1580799600000|2020-02-04 07:00:00|17298|17296.5|17293.9|17292.4|17308|17306.2|17293.9|17292.4|19401
1580803200000|2020-02-04 08:00:00|17296.2|17294.7|17273.8|17272.3|17300.6|17299.1|17272.8|17271.3|63290
1580806800000|2020-02-04 09:00:00|17273.1|17271.6|17265.7|17264.2|17276.8|17275.3|17255.7|17254.2|66395
1580810400000|2020-02-04 10:00:00|17266.7|17265.2|17278.5|17277|17279.5|17277.7|17264.7|17263.2|37541
1580814000000|2020-02-04 11:00:00|17279.5|17278|17277.8|17276.3|17282.9|17281.4|17274.8|17273.3|30517
1580817600000|2020-02-04 12:00:00|17276.8|17275.3|17268.3|17266.8|17281.7|17280.2|17264.3|17262.8|32369
1580821200000|2020-02-04 13:00:00|17267.6|17266.1|17249.2|17247.7|17272.3|17270.1|17249.2|17247.7|45189
1580824800000|2020-02-04 14:00:00|17250.2|17248.7|17250|17248.5|17261.1|17259.6|17244.2|17242.7|72984
1580828400000|2020-02-04 15:00:00|17249.4|17247.9|17263.9|17262.4|17265|17263.5|17247|17245.5|54183
1580832000000|2020-02-04 16:00:00|17264.9|17263.4|17253.8|17252.3|17272.9|17271.4|17252.8|17251.3|46937
1580835600000|2020-02-04 17:00:00|17253.5|17252|17251.7|17250.2|17256.1|17254.3|17244.7|17243.2|16722
1580839200000|2020-02-04 18:00:00|17250.7|17249.2|17247.5|17246|17252|17250.1|17247.5|17246|4801
1580842800000|2020-02-04 19:00:00|17247.9|17246.4|17253.4|17251.9|17253.4|17251.9|17245.5|17243.7|3061
1580846400000|2020-02-04 20:00:00|17252.4|17250.9|17256.3|17254.8|17257.3|17255.8|17252.4|17250.9|2829
1580886000000|2020-02-05 07:00:00|17264.7|17263.2|17272.9|17271.4|17278.9|17277.4|17264.7|17263.2|20463
1580889600000|2020-02-05 08:00:00|17271.9|17270.4|17228.8|17227.3|17274.2|17272.7|17196.8|17195|95630
1580893200000|2020-02-05 09:00:00|17229.8|17228.3|17206.7|17205.2|17230.8|17229.3|17199.7|17198.2|76559
1580896800000|2020-02-05 10:00:00|17207.7|17206.2|17204.5|17203|17214.7|17213.2|17200.6|17199.1|42291
1580900400000|2020-02-05 11:00:00|17204.2|17201.7|17216.4|17214.9|17224.5|17223|17199.5|17198|54231
1580904000000|2020-02-05 12:00:00|17217.4|17215.9|17204.3|17202.8|17219.4|17217.9|17202.3|17200.8|29843
1580907600000|2020-02-05 13:00:00|17205|17202.5|17194.2|17192.7|17207.3|17205.8|17183.2|17181.4|75586
1580911200000|2020-02-05 14:00:00|17195.2|17193.7|17200|17198.5|17211.1|17209.6|17195.2|17193.7|42850
1580914800000|2020-02-05 15:00:00|17199.4|17197.9|17206.9|17205.4|17213|17211.5|17193|17191.5|50621
1580918400000|2020-02-05 16:00:00|17207.6|17206.1|17192.8|17191.3|17214.9|17213.4|17190.8|17189|37579
1580922000000|2020-02-05 17:00:00|17191.8|17190.3|17188.7|17187.2|17193.8|17192.3|17186.7|17185.2|16467
1580925600000|2020-02-05 18:00:00|17187.7|17186.2|17188.5|17187|17192.6|17191.1|17187.5|17186|3079
1580929200000|2020-02-05 19:00:00|17189.5|17188|17188.4|17186.9|17195.5|17194|17187.4|17185.9|3909
1580932800000|2020-02-05 20:00:00|17187.4|17185.9|17186.3|17183.8|17191.4|17189.9|17185.3|17183.8|3372
1580972400000|2020-02-06 07:00:00|17185|17183.5|17182.9|17181.4|17191.9|17190.4|17178|17176.5|24093
1580976000000|2020-02-06 08:00:00|17183.3|17181.8|17166.8|17165.3|17187.9|17186.4|17161.9|17160.4|65170
1580979600000|2020-02-06 09:00:00|17165.8|17164.3|17177.7|17176.2|17177.7|17176.2|17163.8|17162.3|61551
1580983200000|2020-02-06 10:00:00|17178.7|17177.2|17202.5|17201|17204.9|17203|17178.7|17177.2|59458
1580986800000|2020-02-06 11:00:00|17203.5|17202|17190.4|17188.9|17203.5|17202|17190.4|17187.9|32154
1580990400000|2020-02-06 12:00:00|17189.4|17187.9|17194.3|17192.8|17194.6|17192.8|17187.3|17185.8|19202
1580994000000|2020-02-06 13:00:00|17194.9|17193.4|17188.2|17186.7|17201.3|17199.8|17185.2|17183.7|40400
1580997600000|2020-02-06 14:00:00|17187.2|17185.7|17182|17180.5|17197.1|17195.6|17173.1|17171.6|51237
1581001200000|2020-02-06 15:00:00|17183|17181.5|17189.2|17187.7|17193|17191.5|17182|17180.5|45612
1581004800000|2020-02-06 16:00:00|17190.2|17188.1|17206.1|17204.6|17207.1|17205.6|17185.2|17183.7|34789
1581008400000|2020-02-06 17:00:00|17207.1|17205.6|17199|17197.5|17207.1|17205.6|17199|17197.1|10916
1581012000000|2020-02-06 18:00:00|17198|17196.5|17196.8|17195.3|17200.9|17199.4|17194.9|17193.4|3062
1581015600000|2020-02-06 19:00:00|17195.8|17194.3|17200.7|17199.2|17200.7|17199.2|17195.7|17194.2|1556
1581019200000|2020-02-06 20:00:00|17200|17198.5|17197.6|17196.1|17203.7|17202.2|17196.6|17195.1|1936
1581058800000|2020-02-07 07:00:00|17213|17211.5|17228.2|17226.7|17232|17230.5|17205|17203.5|26754
1581062400000|2020-02-07 08:00:00|17227.2|17225.7|17226.1|17224.6|17235.5|17233.7|17218.2|17216.7|29517
1581066000000|2020-02-07 09:00:00|17227.1|17225.6|17233|17231.5|17237|17235.5|17220.1|17218.2|37152
1581069600000|2020-02-07 10:00:00|17234|17232.5|17233.8|17232.3|17239.9|17238.4|17228.8|17227.3|44382
1581073200000|2020-02-07 11:00:00|17234.8|17233.3|17226.7|17225.2|17235.8|17234.3|17223.8|17222.3|25661
1581076800000|2020-02-07 12:00:00|17225.7|17224.2|17215.6|17214.1|17227.7|17226.2|17214.6|17213.1|16816
1581080400000|2020-02-07 13:00:00|17214.6|17213.1|17234.5|17233|17235.5|17234|17201.5|17200|58754
1581084000000|2020-02-07 14:00:00|17233.5|17232|17245.3|17243.8|17248.4|17246.9|17224.4|17222.9|68143
1581087600000|2020-02-07 15:00:00|17246.3|17244.8|17221.9|17220.4|17250.3|17248.8|17207.2|17205.7|71977
1581091200000|2020-02-07 16:00:00|17221.2|17219.7|17227.1|17225.6|17230.1|17228.6|17219.1|17217.6|33812
1581094800000|2020-02-07 17:00:00|17228.1|17226.6|17223|17221.5|17228.1|17226.6|17221|17219.2|9480
1581098400000|2020-02-07 18:00:00|17224|17222.5|17234.8|17233.3|17234.8|17233.3|17222.9|17221.1|5954
1581102000000|2020-02-07 19:00:00|17235.8|17234.3|17234.7|17233.2|17237.8|17236.3|17232.7|17230.9|4187
1581105600000|2020-02-07 20:00:00|17235.4|17232.9|17227.6|17226.1|17235.4|17233.2|17227.6|17226.1|1935
1581318000000|2020-02-10 07:00:00|17215.3|17213.8|17223.2|17221.7|17226.6|17224.8|17208.2|17206.7|47217
1581321600000|2020-02-10 08:00:00|17225.2|17223.7|17235|17233.5|17243.1|17241.6|17214.1|17212.6|44039
1581325200000|2020-02-10 09:00:00|17236|17234.5|17237.9|17236.4|17244.9|17243.4|17230|17228.5|29114
1581328800000|2020-02-10 10:00:00|17238.9|17237.4|17240.8|17239.3|17250.8|17249.3|17233.5|17232|37436
1581332400000|2020-02-10 11:00:00|17239.8|17238.3|17237.7|17236.2|17241.8|17240.3|17230.7|17228.9|15388
1581336000000|2020-02-10 12:00:00|17236.7|17235.2|17237.5|17236|17241.6|17240.1|17233.6|17232.1|16670
1581339600000|2020-02-10 13:00:00|17236.5|17235|17244.4|17242.9|17247.4|17245.9|17236.5|17235|28808
1581343200000|2020-02-10 14:00:00|17244.1|17242.6|17243.3|17241.8|17254.4|17252.9|17243.3|17241.8|33560
1581346800000|2020-02-10 15:00:00|17242.3|17240.8|17253.2|17251.7|17257.2|17255.7|17240.2|17238.7|33797
1581350400000|2020-02-10 16:00:00|17252.2|17250.7|17257|17255.5|17259.1|17257.6|17249.1|17247.6|24727
1581354000000|2020-02-10 17:00:00|17256|17254.5|17263.9|17262.4|17268|17266.5|17256|17254.5|14099
1581357600000|2020-02-10 18:00:00|17262.9|17261.4|17259.8|17258.3|17264.9|17263.4|17258.8|17256.9|3886
1581361200000|2020-02-10 19:00:00|17260.8|17259.3|17258.7|17257.2|17261.7|17260.2|17257.7|17256.2|2854
1581364800000|2020-02-10 20:00:00|17257.7|17256.2|17249.5|17248|17258.6|17257.1|17249.5|17248|2955
1581404400000|2020-02-11 07:00:00|17237.3|17235.8|17223.1|17221.6|17239.2|17237.7|17222.5|17221|25503
1581408000000|2020-02-11 08:00:00|17223.9|17222.4|17222|17220.5|17228.4|17226.6|17211.1|17209.6|45578
1581411600000|2020-02-11 09:00:00|17223|17221.5|17218.9|17217.4|17228.4|17226.5|17211|17209.5|38392
1581415200000|2020-02-11 10:00:00|17219.5|17218|17218.8|17217.3|17223.9|17222.4|17213.8|17211.9|33302
1581418800000|2020-02-11 11:00:00|17219.4|17217.9|17218.6|17217.1|17227.7|17226.2|17218.6|17217.1|26378
1581422400000|2020-02-11 12:00:00|17218.4|17216.9|17221.5|17220|17223.6|17222.1|17211.5|17210|30540
1581426000000|2020-02-11 13:00:00|17222.5|17221|17239.6|17238.1|17250.7|17249.2|17221.5|17220|71381
1581429600000|2020-02-11 14:00:00|17240.6|17239.1|17236.3|17234.8|17245.6|17244.1|17230.6|17229.1|64528
1581433200000|2020-02-11 15:00:00|17235.3|17233.8|17218.4|17216.9|17238.3|17236.8|17216.4|17214.9|55259
1581436800000|2020-02-11 16:00:00|17217.4|17215.9|17223.3|17221.8|17227.3|17225.8|17213.4|17211.9|37110
1581440400000|2020-02-11 17:00:00|17224|17222.5|17219.1|17217.6|17225.3|17223.8|17218.1|17216.6|8341
1581444000000|2020-02-11 18:00:00|17220.1|17218.6|17221|17219.5|17223|17221.5|17215.1|17213.6|5294
1581447600000|2020-02-11 19:00:00|17220|17218.5|17218.9|17217.4|17222|17219.9|17216.9|17215.4|3732
1581451200000|2020-02-11 20:00:00|17217.9|17216.4|17214.8|17213.3|17223.2|17221.4|17214.8|17213.3|3870
1581490800000|2020-02-12 07:00:00|17198.2|17196.7|17184.1|17182.6|17199.2|17197.7|17174.2|17172.7|28104
1581494400000|2020-02-12 08:00:00|17185.1|17183.6|17174|17172.5|17188.1|17186.6|17168|17166.5|101838
1581498000000|2020-02-12 09:00:00|17173|17171.5|17187.9|17186.4|17193.9|17192.4|17173|17171.5|46817
1581501600000|2020-02-12 10:00:00|17188.5|17187|17200.8|17199.3|17206.8|17205.3|17179.8|17178.3|59041
1581505200000|2020-02-12 11:00:00|17199.8|17198.3|17206.6|17205.1|17209.6|17208.1|17196.7|17194.8|27374
1581508800000|2020-02-12 12:00:00|17206.9|17205.4|17198.5|17197|17208.6|17207.1|17198.5|17197|25025
1581512400000|2020-02-12 13:00:00|17199.5|17198|17207.4|17205.9|17208.4|17206.9|17193.5|17192|32978
1581516000000|2020-02-12 14:00:00|17206.4|17204.9|17203.2|17201.7|17213.4|17211.9|17198.3|17196.4|41100
1581519600000|2020-02-12 15:00:00|17202.2|17200.7|17200.1|17198.6|17207.2|17205.7|17196.1|17194.6|37516
1581523200000|2020-02-12 16:00:00|17199.1|17197.6|17200|17198.5|17206|17204.5|17193.1|17191.2|23996
1581526800000|2020-02-12 17:00:00|17201|17199.5|17200.9|17199.4|17202.3|17200.4|17198.9|17197.4|5349
1581530400000|2020-02-12 18:00:00|17201.9|17200.4|17201.7|17200.2|17206.2|17204.3|17197.9|17196.4|4236
1581534000000|2020-02-12 19:00:00|17200.7|17199.2|17199.6|17198.1|17205.4|17203.9|17197.9|17196.4|3550
1581537600000|2020-02-12 20:00:00|17198.6|17197.1|17197.5|17196|17199.4|17197.9|17195.5|17193.5|2468
1581577200000|2020-02-13 07:00:00|17237.5|17236|17235.4|17233.9|17245.8|17243.9|17226.4|17224.9|41094
1581580800000|2020-02-13 08:00:00|17235.6|17234.1|17227|17225.5|17239.3|17237.8|17221.3|17219.8|46838
1581584400000|2020-02-13 09:00:00|17228|17226.5|17244.9|17243.4|17245.9|17244.4|17226|17224.5|49361
1581588000000|2020-02-13 10:00:00|17245.1|17243.6|17244|17242.5|17254.8|17253.3|17238|17236.5|48009
1581591600000|2020-02-13 11:00:00|17245|17243.5|17228.8|17227.3|17245|17243.5|17222.9|17220.4|41983
1581595200000|2020-02-13 12:00:00|17228.1|17226.6|17220.7|17219.2|17228.8|17227.3|17216.8|17215.3|50831
1581598800000|2020-02-13 13:00:00|17221.7|17220.2|17220|17218.5|17223|17221.5|17207.7|17206.2|49187
1581602400000|2020-02-13 14:00:00|17219.4|17217.9|17212.2|17210.7|17219.4|17217.9|17195.3|17193.8|65595
1581606000000|2020-02-13 15:00:00|17211.2|17209.7|17218.1|17216.6|17226.2|17224.7|17211.2|17209.7|67269
1581609600000|2020-02-13 16:00:00|17219.1|17217.6|17211|17209.5|17220.1|17218.6|17209|17207.5|39860
1581613200000|2020-02-13 17:00:00|17212|17210.5|17215.9|17214.4|17216.9|17215.4|17210.9|17209|12198
1581616800000|2020-02-13 18:00:00|17216.1|17214.6|17212.7|17211.2|17221.8|17220.3|17211.5|17209.8|6171
1581620400000|2020-02-13 19:00:00|17211.7|17210.2|17208.6|17207.1|17215.1|17213.2|17207.6|17206.1|2625
1581624000000|2020-02-13 20:00:00|17208.4|17206.9|17214.5|17212|17217.9|17216|17208.4|17206.9|3298
1581663600000|2020-02-14 07:00:00|17211.2|17209.7|17210.1|17208.6|17217.2|17215.7|17200.2|17198.7|12531
1581667200000|2020-02-14 08:00:00|17209.9|17208.4|17220|17218.5|17225|17223.5|17208.1|17206.6|32423
1581670800000|2020-02-14 09:00:00|17219|17217.5|17233.1|17231.6|17234.9|17233.4|17216|17214.5|30111
1581674400000|2020-02-14 10:00:00|17234.1|17232.6|17225.9|17224.4|17235.1|17233.6|17221|17219.5|25355
1581678000000|2020-02-14 11:00:00|17226.9|17225.4|17228.8|17227.3|17229.8|17228.3|17221.9|17220.4|16757
1581681600000|2020-02-14 12:00:00|17229.8|17228.3|17219.7|17218.2|17234.8|17233.3|17218.7|17217.2|22884
1581685200000|2020-02-14 13:00:00|17218.7|17217.2|17233.6|17232.1|17240|17238.1|17218.6|17217.1|37148
1581688800000|2020-02-14 14:00:00|17234.6|17233.1|17242.4|17240.9|17245.5|17244|17224.5|17223|34590
1581692400000|2020-02-14 15:00:00|17243.4|17241.9|17235.3|17233.8|17243.4|17241.9|17231.4|17229.9|24576
1581696000000|2020-02-14 16:00:00|17236.3|17234.8|17230.2|17228.7|17237.3|17235.8|17228.2|17226.7|22692
1581699600000|2020-02-14 17:00:00|17229.2|17227.7|17230.1|17228.6|17236.1|17234.6|17229.1|17227.2|9832
1581703200000|2020-02-14 18:00:00|17231.1|17229.6|17230.9|17229.4|17232.1|17230.6|17227|17225.5|3815
1581706800000|2020-02-14 19:00:00|17229.9|17228.4|17224.8|17223.3|17232.3|17230.4|17224.8|17223.3|2582
1581710400000|2020-02-14 20:00:00|17224.2|17222.7|17218.7|17217.2|17225.8|17224.3|17218.7|17216.8|3171
1581922800000|2020-02-17 07:00:00|17207.4|17205.9|17195|17193.5|17211.4|17209.9|17189|17187|13402
1581926400000|2020-02-17 08:00:00|17194|17192.5|17222.1|17220.6|17222.5|17221|17194|17192.5|31633
1581930000000|2020-02-17 09:00:00|17223.1|17221.6|17222|17220.5|17231|17229.5|17221.1|17219.6|25039
1581933600000|2020-02-17 10:00:00|17223|17221.5|17222.9|17221.4|17226.9|17225.4|17220.9|17219.4|12844
1581937200000|2020-02-17 11:00:00|17223.3|17221.8|17222.7|17221.2|17226.2|17224.7|17220.8|17219.3|9026
1581940800000|2020-02-17 12:00:00|17222.1|17220.6|17221.6|17220.1|17226.7|17225.2|17220.7|17219.2|9767
1581944400000|2020-02-17 13:00:00|17222.6|17221.1|17224.5|17223|17224.5|17223|17214.5|17213|16281
1581948000000|2020-02-17 14:00:00|17223.5|17222|17221.4|17219.9|17224.4|17222.9|17216.4|17214.9|17693
1581951600000|2020-02-17 15:00:00|17220.4|17218.9|17218.2|17216.7|17225.3|17223.8|17218.2|17216.7|10302
1581955200000|2020-02-17 16:00:00|17219.2|17217.7|17219.1|17217.6|17223.2|17221.7|17215.2|17213.7|14714
1581958800000|2020-02-17 17:00:00|17219.9|17218.4|17217.6|17216.1|17223.5|17221.6|17217.2|17215.7|5450
1581962400000|2020-02-17 18:00:00|17218|17216.5|17217.9|17216.4|17218.6|17217.1|17217.9|17216.1|192
1581966000000|2020-02-17 19:00:00|17217.8|17216.3|17217.7|17216.2|17217.8|17216.3|17217.7|17216.2|151
1581969600000|2020-02-17 20:00:00|17216.7|17215.2|17214.6|17213.1|17217.7|17216.2|17214.6|17212.6|510
1582009200000|2020-02-18 07:00:00|17251.3|17249.8|17262.2|17260.7|17267.2|17265.7|17248.3|17246.8|26116
1582012800000|2020-02-18 08:00:00|17261.2|17259.7|17251.1|17249.6|17264.2|17262.7|17250.1|17248.6|41301
1582016400000|2020-02-18 09:00:00|17252.1|17250.6|17255|17253.5|17261.6|17260.1|17247|17245.5|36435
1582020000000|2020-02-18 10:00:00|17254.4|17252.9|17245.8|17244.3|17263.6|17262.1|17237.8|17236.3|65283
1582023600000|2020-02-18 11:00:00|17246|17244.5|17248.7|17247.2|17250.8|17249.3|17244.8|17242.9|25121
1582027200000|2020-02-18 12:00:00|17248.5|17247|17242.6|17241.1|17249.7|17248.2|17240.6|17239.1|19466
1582030800000|2020-02-18 13:00:00|17242|17240.5|17236.5|17235|17248.5|17247|17236.5|17235|28347
1582034400000|2020-02-18 14:00:00|17235.9|17234.4|17216.3|17214.8|17236.5|17235|17204.4|17202.9|78631
1582038000000|2020-02-18 15:00:00|17215.7|17214.2|17224.2|17222.7|17231.7|17230.2|17214.3|17212.8|46267
1582041600000|2020-02-18 16:00:00|17223.8|17222.3|17227.1|17225.6|17234.2|17232.7|17223.2|17221.7|37423
1582045200000|2020-02-18 17:00:00|17226.1|17224.6|17225|17223.5|17229.1|17227.6|17223|17221.5|11554
1582048800000|2020-02-18 18:00:00|17225.4|17222.9|17224.8|17223.3|17227.3|17225.4|17221.9|17220.4|3951
1582052400000|2020-02-18 19:00:00|17224.2|17222.7|17220.1|17218.6|17225.8|17224.3|17217.7|17216.2|2861
1582056000000|2020-02-18 20:00:00|17221.1|17219.2|17219.6|17217.1|17223.1|17221.1|17218|17216.5|1958
1582095600000|2020-02-19 07:00:00|17211.3|17209.8|17208|17206.5|17215.3|17213.8|17202.3|17200.8|20874
1582099200000|2020-02-19 08:00:00|17210|17208.5|17223.1|17221.6|17228.1|17226.6|17206|17204.5|34300
1582102800000|2020-02-19 09:00:00|17222.1|17220.6|17232.5|17231|17232.5|17231|17216.2|17214.7|39867
1582106400000|2020-02-19 10:00:00|17232.3|17230.8|17236.8|17235.3|17241.3|17239.8|17231.9|17230.4|40016
1582110000000|2020-02-19 11:00:00|17237|17235.5|17237.7|17236.2|17246.8|17245.3|17237|17235.5|34062
1582113600000|2020-02-19 12:00:00|17236.7|17235.2|17224.6|17223.1|17241.7|17240.2|17222.6|17221.1|29163
1582117200000|2020-02-19 13:00:00|17224.1|17222.6|17219.4|17217.9|17230.5|17229|17211.5|17210|44595
1582120800000|2020-02-19 14:00:00|17220.4|17218.9|17224.7|17223.2|17226.3|17224.8|17215.4|17213.9|36440
1582124400000|2020-02-19 15:00:00|17224.9|17223.4|17233.2|17231.7|17237.7|17235.7|17223.3|17221.8|31765
1582128000000|2020-02-19 16:00:00|17234.2|17232.7|17239.1|17237.6|17239.5|17238|17232.2|17230.7|31473
1582131600000|2020-02-19 17:00:00|17239|17237.5|17240.3|17238.8|17243|17241.5|17238|17236.1|11454
1582135200000|2020-02-19 18:00:00|17240.5|17239|17238.8|17237.3|17240.5|17239|17237.5|17236|2748
1582138800000|2020-02-19 19:00:00|17238.6|17237.1|17233.7|17232.2|17242.8|17241.3|17231.7|17230.2|5623
1582142400000|2020-02-19 20:00:00|17232.7|17231.2|17239|17236.5|17239|17237|17232.7|17231.2|2040
1582182000000|2020-02-20 07:00:00|17238.3|17236.8|17235.6|17234.1|17244.2|17241.7|17226.2|17224.7|19949
1582185600000|2020-02-20 08:00:00|17234.2|17232.7|17241|17239.5|17261.1|17259.6|17233.1|17231.2|44807
1582189200000|2020-02-20 09:00:00|17240.9|17239.4|17235.9|17234.4|17245|17243.5|17232|17230.5|36948
1582192800000|2020-02-20 10:00:00|17236.1|17234.6|17240.8|17239.3|17244.9|17243.4|17235.9|17234|29295
1582196400000|2020-02-20 11:00:00|17241.4|17239.9|17256.7|17255.2|17256.7|17255.2|17240.8|17239.3|28699
1582200000000|2020-02-20 12:00:00|17256.8|17255.3|17256.5|17255|17267.6|17266.1|17254.5|17253|41426
1582203600000|2020-02-20 13:00:00|17257.5|17256|17260.4|17258.9|17279.5|17278|17255.5|17254|99286
1582207200000|2020-02-20 14:00:00|17261|17259.5|17255.3|17253.8|17261.4|17259.9|17244.3|17242.8|54890
1582210800000|2020-02-20 15:00:00|17254.7|17253.2|17259.1|17257.6|17265.2|17263.7|17246.2|17244.7|42645
1582214400000|2020-02-20 16:00:00|17258.7|17257.2|17273|17271.5|17278.5|17277|17258.7|17257.2|65739
1582218000000|2020-02-20 17:00:00|17272.4|17270.9|17261.9|17260.4|17275|17273.5|17261.9|17260|22250
1582221600000|2020-02-20 18:00:00|17262.9|17261.4|17261.8|17260.3|17264.9|17263.4|17258.9|17257.4|6702
1582225200000|2020-02-20 19:00:00|17261.2|17259.7|17261.6|17260.1|17263.1|17261.2|17258.7|17256.8|3067
1582228800000|2020-02-20 20:00:00|17261.1|17259.1|17261.5|17260|17267|17265|17261.1|17259.1|2665
1582268400000|2020-02-21 07:00:00|17288.2|17286.7|17290.1|17288.6|17295.1|17293.6|17281.2|17279.7|28525
1582272000000|2020-02-21 08:00:00|17289.1|17287.6|17275.6|17274.1|17303.1|17301.6|17269|17267.5|78387
1582275600000|2020-02-21 09:00:00|17276|17274.5|17281.9|17280.4|17284.9|17283.4|17266|17264.5|55176
1582279200000|2020-02-21 10:00:00|17282.9|17281.4|17270.8|17269.3|17282.9|17281.4|17260.8|17259.3|44062
1582282800000|2020-02-21 11:00:00|17270.3|17268.8|17262.6|17261.1|17274.2|17272.7|17258.7|17257.2|25052
1582286400000|2020-02-21 12:00:00|17263.1|17261.6|17265.5|17264|17266.1|17264.6|17251.6|17250.1|37974
1582290000000|2020-02-21 13:00:00|17264.5|17263|17267.4|17265.9|17272.4|17270.9|17258.9|17257.4|46767
1582293600000|2020-02-21 14:00:00|17267.5|17266|17269.2|17267.7|17283.3|17281.3|17254.9|17253.4|64891
1582297200000|2020-02-21 15:00:00|17268.8|17267.3|17264.3|17262.8|17279.6|17278.1|17262.2|17260.7|68603
1582300800000|2020-02-21 16:00:00|17264.7|17263.2|17243.1|17241.6|17267.3|17265.8|17242.6|17241.1|55676
1582304400000|2020-02-21 17:00:00|17243.6|17242.1|17249|17247.5|17255.5|17253.5|17243.1|17241.6|13398
1582308000000|2020-02-21 18:00:00|17250|17248.5|17258.3|17256.8|17259.3|17257.4|17249|17247.5|5410
1582311600000|2020-02-21 19:00:00|17258.9|17257.4|17254.2|17252.7|17258.9|17257.4|17249.8|17247.9|3418
1582315200000|2020-02-21 20:00:00|17253.8|17252.3|17256.6|17254.1|17262.7|17261.2|17252.8|17251.3|3535
1582527600000|2020-02-24 07:00:00|17291.3|17289.8|17292.2|17290.7|17294.7|17292.8|17277.2|17275.7|50838
1582531200000|2020-02-24 08:00:00|17293|17291.5|17329.2|17327.7|17342.1|17340.6|17290.2|17288.7|129089
1582534800000|2020-02-24 09:00:00|17328.2|17326.7|17330.9|17329.4|17340.1|17338.6|17316.1|17314.6|80389
1582538400000|2020-02-24 10:00:00|17331.4|17329.9|17327.8|17326.3|17331.9|17330.4|17316.8|17315.3|76719
1582542000000|2020-02-24 11:00:00|17327.7|17326.2|17319.7|17318.2|17331.8|17330.3|17310.7|17309.2|50124
1582545600000|2020-02-24 12:00:00|17318.7|17317.2|17311|17309.5|17322.1|17320.1|17304.6|17303.1|37590
1582549200000|2020-02-24 13:00:00|17310.5|17309|17312.4|17310.9|17322.4|17320.5|17301.5|17300|56875
1582552800000|2020-02-24 14:00:00|17311.4|17309.9|17307.3|17305.8|17330.8|17328.9|17306.3|17304.8|66216
1582556400000|2020-02-24 15:00:00|17307.4|17305.9|17305.2|17303.7|17311.6|17310.1|17300.2|17298.7|71195
1582560000000|2020-02-24 16:00:00|17306.2|17304.7|17306|17304.5|17314.6|17313.1|17302.5|17300.5|44007
1582563600000|2020-02-24 17:00:00|17306.6|17305.1|17314|17312.5|17321.1|17319.6|17306|17304.5|20347
1582567200000|2020-02-24 18:00:00|17314.6|17312.1|17313.9|17312.4|17319.5|17318|17309.9|17308.4|6877
1582570800000|2020-02-24 19:00:00|17312.9|17311.4|17305.8|17304.3|17317.3|17315.4|17302.8|17301.3|6500
1582574400000|2020-02-24 20:00:00|17306.8|17305.3|17311.6|17309.1|17312.6|17311.1|17299.7|17298.2|5428
1582614000000|2020-02-25 07:00:00|17286.3|17284.8|17292.1|17290.6|17306.2|17304.7|17282.2|17280.7|35926
1582617600000|2020-02-25 08:00:00|17291.6|17290.1|17324|17321.5|17326.5|17325|17290.6|17288.6|72798
1582621200000|2020-02-25 09:00:00|17323.6|17322.1|17336.4|17334.9|17336.9|17335.4|17317|17315.5|58631
1582624800000|2020-02-25 10:00:00|17336.9|17335.4|17338.9|17337.4|17354.4|17352.9|17335|17333.5|96647
1582628400000|2020-02-25 11:00:00|17339.9|17338.4|17337.3|17335.8|17349.8|17348.3|17331.7|17330.2|67439
1582632000000|2020-02-25 12:00:00|17337.7|17336.2|17327.6|17325.1|17342.7|17341.2|17325.1|17323.6|41244
1582635600000|2020-02-25 13:00:00|17327.1|17325.6|17328.9|17327.4|17337|17335.5|17325.5|17324|45601
1582639200000|2020-02-25 14:00:00|17329|17327.5|17332.3|17330.8|17339.4|17337.4|17316|17314.5|62105
1582642800000|2020-02-25 15:00:00|17332.8|17331.3|17355.8|17354.3|17360.8|17359.3|17330.8|17329.3|83684
1582646400000|2020-02-25 16:00:00|17356.2|17354.7|17351.1|17349.6|17362.2|17360.7|17347.7|17346.2|60436
1582650000000|2020-02-25 17:00:00|17351.5|17349|17361|17359.5|17363|17361|17346.6|17345.1|18913
1582653600000|2020-02-25 18:00:00|17362|17359.9|17363.8|17362.3|17365.3|17363.4|17354.9|17353|11181
1582657200000|2020-02-25 19:00:00|17363.3|17361.8|17354.7|17353.2|17371.7|17370.2|17353.7|17352.2|14785
1582660800000|2020-02-25 20:00:00|17354.2|17352.7|17353.6|17352.1|17365.5|17364|17348.7|17347.2|9703
1582700400000|2020-02-26 07:00:00|17346.8|17345.3|17339.7|17338.2|17360.7|17359.2|17339.2|17337.7|30282
1582704000000|2020-02-26 08:00:00|17339.2|17337.7|17365.1|17363.6|17366.5|17365|17333.7|17332.2|72895
1582707600000|2020-02-26 09:00:00|17365.6|17364.1|17363.9|17362.4|17379|17377.5|17352|17350|85583
1582711200000|2020-02-26 10:00:00|17363.5|17362|17343.8|17342.3|17363.9|17362.4|17334.4|17332.9|72643
1582714800000|2020-02-26 11:00:00|17343.3|17341.8|17332.7|17331.2|17345.8|17343.8|17320.3|17318.8|63797
1582718400000|2020-02-26 12:00:00|17333.7|17332.2|17317.5|17316|17336.2|17334.7|17287.6|17285.7|118225
1582722000000|2020-02-26 13:00:00|17316.5|17315|17310.4|17308.9|17329.5|17328|17302.5|17301|69882
1582725600000|2020-02-26 14:00:00|17310.9|17309.4|17317.3|17315.8|17320.3|17318.3|17296.8|17294.8|66901
1582729200000|2020-02-26 15:00:00|17317.8|17316.3|17324.7|17323.2|17327.3|17325.8|17311.8|17310.3|70631
1582732800000|2020-02-26 16:00:00|17325.2|17323.7|17340.4|17338.9|17343|17341.5|17321.7|17320.2|75940
1582736400000|2020-02-26 17:00:00|17340.5|17339|17339.8|17338.3|17345.5|17344|17337.3|17335.8|23635
1582740000000|2020-02-26 18:00:00|17338.8|17337.3|17350.7|17349.2|17352.2|17350.3|17336.8|17335.3|13920
1582743600000|2020-02-26 19:00:00|17350.6|17349.1|17352.6|17351.1|17357.1|17355.6|17347.6|17346.1|7397
1582747200000|2020-02-26 20:00:00|17352.5|17351|17329.4|17327.9|17353|17351.5|17329.4|17327.5|7004
1582786800000|2020-02-27 07:00:00|17357.2|17355.7|17352|17350.5|17365.2|17363.7|17338.6|17337.1|43082
1582790400000|2020-02-27 08:00:00|17351.6|17350.1|17352.5|17351|17361.9|17359.9|17341.6|17340.1|64443
1582794000000|2020-02-27 09:00:00|17352.4|17350.9|17358.8|17357.3|17365.8|17364.3|17346.5|17344.9|94388
1582797600000|2020-02-27 10:00:00|17358.3|17356.8|17359.2|17357.7|17361.8|17359.8|17348.2|17346.7|67681
1582801200000|2020-02-27 11:00:00|17358.2|17356.7|17364.1|17362.6|17368.1|17366.6|17354.2|17352.7|53737
1582804800000|2020-02-27 12:00:00|17364.5|17362|17381.9|17380.4|17386|17384.5|17360.9|17359|68108
1582808400000|2020-02-27 13:00:00|17382|17380.5|17397.8|17396.3|17400.8|17399.3|17377.9|17376.4|82250
1582812000000|2020-02-27 14:00:00|17397.7|17396.2|17410.2|17407.7|17425.6|17424.1|17396.7|17395.2|89291
1582815600000|2020-02-27 15:00:00|17409.7|17408.2|17418.5|17417|17435.1|17433.6|17407.2|17405.7|94969
1582819200000|2020-02-27 16:00:00|17419|17417.5|17399.4|17397.9|17420.5|17419|17397.5|17396|89010
1582822800000|2020-02-27 17:00:00|17399.9|17398.4|17379.8|17378.3|17400.4|17398.9|17373.3|17371.8|34016
1582826400000|2020-02-27 18:00:00|17380.8|17379.3|17397.7|17396.2|17406.2|17404.2|17375.8|17374.3|14079
1582830000000|2020-02-27 19:00:00|17398.6|17397.1|17392.5|17391|17404.6|17403.1|17389.5|17387.6|6901
1582833600000|2020-02-27 20:00:00|17391.5|17390|17400.4|17398.9|17402.4|17400.9|17380.5|17378.5|9672
1582873200000|2020-02-28 07:00:00|17447.1|17445.6|17492|17490.5|17493.5|17492|17438.7|17437.2|55925
1582876800000|2020-02-28 08:00:00|17492.5|17491|17479.9|17478.4|17492.5|17491|17447.4|17445.9|98013
1582880400000|2020-02-28 09:00:00|17479.4|17477.9|17495.8|17494.3|17519.3|17517.8|17478.9|17477.4|124177
1582884000000|2020-02-28 10:00:00|17496.3|17494.8|17482.1|17480.6|17501.7|17499.8|17470.1|17468.2|114914
1582887600000|2020-02-28 11:00:00|17482.6|17480.1|17479.5|17478|17485.6|17483.7|17465|17463|58517
1582891200000|2020-02-28 12:00:00|17480|17478.5|17471.9|17470.4|17493.5|17492|17456|17454.5|74149
1582894800000|2020-02-28 13:00:00|17471.4|17469.9|17496.8|17495.3|17497.3|17495.3|17462.8|17461.3|63942
1582898400000|2020-02-28 14:00:00|17497.3|17494.8|17512.6|17511.1|17514.6|17513.1|17474.7|17473.2|79894
1582902000000|2020-02-28 15:00:00|17511.6|17510.1|17487|17485.5|17521.6|17520.1|17474.6|17473.1|101696
1582905600000|2020-02-28 16:00:00|17487.4|17485.9|17489.4|17487.9|17502.4|17500.9|17474.4|17472.9|116159
1582909200000|2020-02-28 17:00:00|17489.9|17488.4|17480.7|17479.2|17500.3|17498.3|17480.7|17479.2|20137
1582912800000|2020-02-28 18:00:00|17481.2|17479.7|17499.2|17497.7|17500.6|17499.1|17480.7|17479.2|7324
1582916400000|2020-02-28 19:00:00|17499.6|17498.1|17509.5|17507|17514|17512.5|17496.6|17494.6|13452
1582920000000|2020-02-28 20:00:00|17509|17507.5|17497.4|17494.9|17516.4|17514.9|17496.4|17494.9|6708
1583132400000|2020-03-02 07:00:00|17473.5|17472|17449.9|17448.4|17481|17479.5|17435.4|17433.9|46450
1583136000000|2020-03-02 08:00:00|17448.4|17446.9|17485.2|17483.7|17488.3|17486.8|17448.4|17446.9|111113
1583139600000|2020-03-02 09:00:00|17484.2|17481.7|17515.6|17514.1|17529.7|17528.2|17481.2|17479.7|152455
1583143200000|2020-03-02 10:00:00|17516.1|17514.6|17549.1|17547.6|17549.1|17547.6|17513.1|17511.6|146245
1583146800000|2020-03-02 11:00:00|17550.1|17548.6|17559|17557.5|17570.1|17568.6|17546.5|17545|101256
1583150400000|2020-03-02 12:00:00|17560|17558.5|17544.9|17543.4|17560|17558.5|17539|17537.5|105053
1583154000000|2020-03-02 13:00:00|17545.4|17542.9|17527.8|17526.3|17549.4|17547.9|17523.8|17521.8|90155
1583157600000|2020-03-02 14:00:00|17527.7|17526.2|17527.7|17526.2|17536.2|17534.2|17508.7|17507.2|114555
1583161200000|2020-03-02 15:00:00|17526.7|17525.2|17517.5|17516|17545.6|17544.1|17516.5|17515|102026
1583164800000|2020-03-02 16:00:00|17517|17515.5|17500.9|17499.4|17524|17522.5|17491.5|17489.5|102940
1583168400000|2020-03-02 17:00:00|17500.4|17498.9|17498.8|17497.3|17505.8|17503.8|17492.9|17491.4|24422
1583172000000|2020-03-02 18:00:00|17498.3|17496.8|17503.2|17501.7|17508.2|17506.7|17498.3|17496.3|6798
1583175600000|2020-03-02 19:00:00|17504.2|17502.7|17501.5|17500|17516.6|17514.6|17500.1|17498.6|5080
1583179200000|2020-03-02 20:00:00|17502|17500.5|17463.4|17461.9|17502.5|17500.5|17463.4|17461.9|9030
1583218800000|2020-03-03 07:00:00|17471.6|17470.1|17479.5|17478|17497.5|17496|17468.6|17467.1|41112
1583222400000|2020-03-03 08:00:00|17481.5|17480|17469.4|17467.9|17500.5|17499|17453.4|17451.9|106542
1583226000000|2020-03-03 09:00:00|17468.4|17466.9|17428.7|17426.2|17469.9|17467.9|17416.8|17415.3|151860
1583229600000|2020-03-03 10:00:00|17428.3|17426.8|17425.1|17423.6|17441.7|17439.7|17411.1|17409.2|111756
1583233200000|2020-03-03 11:00:00|17426.1|17424.6|17432|17430.5|17442|17440.5|17415.1|17413.6|155938
1583236800000|2020-03-03 12:00:00|17432.5|17430|17446.9|17445.4|17462.9|17461.4|17420.9|17419.4|106995
1583240400000|2020-03-03 13:00:00|17447.9|17446.4|17463.7|17462.2|17470.8|17469.3|17443.8|17442.3|96504
1583244000000|2020-03-03 14:00:00|17464.7|17463.2|17473.6|17472.1|17474.6|17473.1|17444.7|17443.2|69491
1583247600000|2020-03-03 15:00:00|17474.6|17473.1|17474.5|17473|17508.5|17507|17433.6|17432.1|140123
1583251200000|2020-03-03 16:00:00|17476.5|17475|17496.4|17494.9|17523.9|17522.4|17473.5|17472|114226
1583254800000|2020-03-03 17:00:00|17497.4|17495.9|17494.7|17493.2|17504.8|17502.8|17488.4|17486.9|21348
1583258400000|2020-03-03 18:00:00|17495.7|17494.2|17535.1|17533.6|17535.6|17534.1|17495.2|17493.2|11314
1583262000000|2020-03-03 19:00:00|17535.6|17534.1|17512.5|17511|17550.6|17548.6|17512.5|17511|20579
1583265600000|2020-03-03 20:00:00|17512|17510.5|17535.4|17532.9|17538.4|17536.9|17511.5|17510|6830
1583305200000|2020-03-04 07:00:00|17519|17516.5|17508.4|17506.9|17524.5|17523|17501.5|17500|35949
1583308800000|2020-03-04 08:00:00|17507.4|17505.9|17507.3|17505.8|17532.4|17530.9|17496.3|17494.8|93258
1583312400000|2020-03-04 09:00:00|17506.3|17504.8|17517.2|17515.7|17519.8|17518.3|17491.3|17489.2|68820
1583316000000|2020-03-04 10:00:00|17518.2|17516.7|17497|17495.5|17519.2|17517.7|17482.1|17480.6|73387
1583319600000|2020-03-04 11:00:00|17497.1|17495.6|17490.9|17489.4|17499|17497.5|17472|17470.5|59046
1583323200000|2020-03-04 12:00:00|17491.4|17489.9|17483.8|17482.3|17493.4|17491.9|17468.8|17466.8|68781
1583326800000|2020-03-04 13:00:00|17481.8|17480.3|17488.6|17487.1|17499.8|17498.3|17472.7|17470.7|85665
1583330400000|2020-03-04 14:00:00|17489.2|17486.7|17514.5|17513|17517.5|17516|17485.6|17484.1|75132
1583334000000|2020-03-04 15:00:00|17512.5|17511|17519.4|17517.9|17519.9|17517.9|17486.5|17485|73202
1583337600000|2020-03-04 16:00:00|17519.9|17518.4|17517.3|17515.8|17521.4|17519.9|17504.3|17502.8|68147
1583341200000|2020-03-04 17:00:00|17516.3|17514.8|17505.6|17504.1|17521.7|17519.7|17502.2|17500.2|33107
1583344800000|2020-03-04 18:00:00|17505.2|17503.7|17500|17498.5|17508.1|17506.6|17494.1|17492.1|4457
1583348400000|2020-03-04 19:00:00|17500.5|17498|17493.9|17492.4|17502.5|17500.5|17491.9|17489.9|2534
1583352000000|2020-03-04 20:00:00|17492.9|17491.4|17471.3|17469.8|17493.9|17492.4|17470.8|17468.8|8341
1583391600000|2020-03-05 07:00:00|17486|17483.5|17478.8|17476.3|17490.9|17488.9|17472.4|17470.4|12221
1583395200000|2020-03-05 08:00:00|17479.3|17477.8|17491.2|17489.7|17496.2|17494.7|17475.3|17473.3|12791
1583398800000|2020-03-05 09:00:00|17491.7|17489.2|17502.1|17500.6|17503.6|17501.6|17484.1|17482.1|19914
1583402400000|2020-03-05 10:00:00|17503.1|17501.6|17520.9|17519.4|17524.9|17523.4|17502.1|17500.1|22639
1583406000000|2020-03-05 11:00:00|17519.9|17518.4|17507.3|17504.8|17521.4|17519.4|17502.8|17501.3|6917
1583409600000|2020-03-05 12:00:00|17506.8|17505.3|17518.2|17516.7|17520.2|17518.2|17504.8|17502.8|8144
1583413200000|2020-03-05 13:00:00|17518.7|17517.2|17541.6|17540.1|17542.1|17540.1|17515.7|17513.7|14729
1583416800000|2020-03-05 14:00:00|17542.1|17539.6|17574.9|17572.4|17579.4|17577.9|17537.5|17535.5|10683
1583420400000|2020-03-05 15:00:00|17574.4|17572.9|17587.8|17585.3|17591.8|17589.8|17553.4|17551.4|5778
1583424000000|2020-03-05 16:00:00|17587.3|17585.8|17587.7|17585.2|17589.2|17587.7|17572.2|17570.2|4415
1583427600000|2020-03-05 17:00:00|17587.2|17585.7|17597.5|17595|17609.6|17607.6|17584.2|17582.2|7673
1583431200000|2020-03-05 18:00:00|17597|17594.5|17589.9|17588.4|17609.5|17607.5|17589.9|17588.4|2534
1583434800000|2020-03-05 19:00:00|17590.4|17588.9|17597.3|17594.8|17606.8|17603.8|17589.9|17588.4|21
1583438400000|2020-03-05 20:00:00|17598.3|17595.8|17600.1|17596.6|17604.7|17601.2|17590.7|17588.2|612
1583478000000|2020-03-06 07:00:00|17618.8|17616.3|17631.9|17629.4|17643.3|17640.8|17615.8|17613.3|1428
1583481600000|2020-03-06 08:00:00|17630.9|17628.4|17648|17645.5|17662|17659.5|17612.4|17610.4|2446
1583485200000|2020-03-06 09:00:00|17649|17646|17660.2|17657.7|17672.2|17669.7|17630|17627.5|5099
1583488800000|2020-03-06 10:00:00|17659.2|17656.7|17650.4|17647.9|17675.8|17672.3|17648.4|17645.9|816
1583492400000|2020-03-06 11:00:00|17649.4|17646.9|17647|17643.5|17661.9|17658.4|17635.9|17632.4|838
1583496000000|2020-03-06 12:00:00|17646.5|17643|17667.2|17663.7|17675.2|17671.7|17639|17635.5|0
1583499600000|2020-03-06 13:00:00|17668.2|17664.7|17647.4|17643.9|17675.2|17671.7|17643.4|17639.9|0
1583503200000|2020-03-06 14:00:00|17648.4|17644.9|17669.5|17666|17685.5|17682|17642.4|17638.9|0
1583506800000|2020-03-06 15:00:00|17670|17666.5|17644.7|17641.2|17671.5|17668|17611.6|17608.1|0
1583510400000|2020-03-06 16:00:00|17645.2|17641.7|17628.8|17625.3|17661.7|17658.2|17628.8|17625.3|0
1583514000000|2020-03-06 17:00:00|17629.8|17626.3|17626|17622.5|17644.9|17641.4|17624.9|17621.4|0
1583517600000|2020-03-06 18:00:00|17627|17623.5|17623.1|17619.6|17630.5|17627|17617.1|17613.6|0
1583521200000|2020-03-06 19:00:00|17624.1|17620.6|17655.3|17651.8|17655.3|17651.8|17622.1|17618.6|0
1583524800000|2020-03-06 20:00:00|17654.3|17650.8|17631.5|17628|17664.3|17660.8|17617.5|17614|0
1583737200000|2020-03-09 07:00:00|17772.2|17768.7|17815.8|17812.3|17872.8|17869.3|17769.7|17766.2|0
1583740800000|2020-03-09 08:00:00|17813.3|17809.8|17817.5|17814|17838.9|17835.4|17802.8|17799.3|0
1583744400000|2020-03-09 09:00:00|17817|17813.5|17814.1|17810.6|17830.1|17826.6|17797.6|17794.1|0
1583748000000|2020-03-09 10:00:00|17815.1|17811.6|17846.1|17842.6|17858.2|17854.7|17812.1|17808.6|0
1583751600000|2020-03-09 11:00:00|17847.1|17843.6|17895.5|17892|17911.5|17908|17841.2|17837.7|0
1583755200000|2020-03-09 12:00:00|17896|17892.5|17890.6|17887.1|17897.5|17894|17848.6|17845.1|0
1583758800000|2020-03-09 13:00:00|17891.6|17888.1|17922.3|17918.8|17945.8|17942.3|17879.7|17876.2|0
1583762400000|2020-03-09 14:00:00|17923.3|17919.8|17875|17871.5|17924.5|17921|17871.9|17868.4|0
1583766000000|2020-03-09 15:00:00|17876|17872.5|17850.1|17846.6|17905|17901.5|17845.1|17841.6|0
1583769600000|2020-03-09 16:00:00|17850.6|17847.1|17863.3|17859.8|17865.3|17861.8|17834.1|17830.6|0
1583773200000|2020-03-09 17:00:00|17862.3|17858.8|17870.3|17866.8|17878.4|17874.9|17849.3|17845.8|0
1583776800000|2020-03-09 18:00:00|17869.3|17865.8|17852.6|17849.1|17878.2|17874.7|17841.5|17838|0
1583780400000|2020-03-09 19:00:00|17853.5|17850|17816.2|17812.7|17853.6|17850.1|17812.7|17809.2|0
1583784000000|2020-03-09 20:00:00|17816.3|17812.8|17838.4|17834.9|17840.9|17837.4|17807.8|17804.3|0
1583823600000|2020-03-10 07:00:00|17676.6|17673.1|17757.1|17753.6|17771.1|17767.6|17676.6|17673.1|0
1583827200000|2020-03-10 08:00:00|17758.1|17754.6|17684.3|17680.8|17764.6|17761.1|17677.3|17673.8|0
1583830800000|2020-03-10 09:00:00|17683.3|17679.8|17668.3|17664.8|17701.1|17697.6|17629.3|17625.8|0
1583834400000|2020-03-10 10:00:00|17669.3|17665.8|17672.9|17669.4|17696.4|17692.9|17655.4|17651.9|0
1583838000000|2020-03-10 11:00:00|17673.9|17670.4|17705|17701.5|17710.9|17707.4|17666.9|17663.4|0
1583841600000|2020-03-10 12:00:00|17704.5|17701|17677.2|17673.7|17738.8|17735.3|17661.2|17657.7|0
1583845200000|2020-03-10 13:00:00|17676.7|17673.2|17701.3|17697.8|17704.3|17700.8|17661.3|17657.8|0
1583848800000|2020-03-10 14:00:00|17701.8|17698.3|17782.5|17779|17790.5|17787|17697.4|17693.9|0
1583852400000|2020-03-10 15:00:00|17781.5|17778|17798.8|17795.3|17809.6|17806.1|17758.5|17755|0
1583856000000|2020-03-10 16:00:00|17797.9|17794.4|17769.3|17765.8|17798.8|17795.3|17760.3|17756.8|0
1583859600000|2020-03-10 17:00:00|17768.3|17764.8|17739.4|17735.9|17782.3|17778.8|17728.6|17725.1|0
1583863200000|2020-03-10 18:00:00|17740.4|17736.9|17696.3|17692.8|17745.4|17741.9|17690.3|17686.8|0
1583866800000|2020-03-10 19:00:00|17695.8|17692.3|17674|17670.5|17709.3|17705.8|17673.3|17669.8|0
1583870400000|2020-03-10 20:00:00|17673.9|17670.4|17677.1|17673.6|17683.4|17679.9|17665.4|17661.9|0
1583910000000|2020-03-11 07:00:00|17794.1|17790.6|17749.1|17745.6|17811.1|17807.6|17740.1|17736.6|0
1583913600000|2020-03-11 08:00:00|17750.1|17746.6|17699.2|17695.7|17756.1|17752.6|17677.2|17673.7|0
1583917200000|2020-03-11 09:00:00|17700.2|17696.7|17712.4|17708.9|17719.4|17715.9|17686.3|17682.8|0
1583920800000|2020-03-11 10:00:00|17713.4|17709.9|17710.6|17707.1|17732.5|17729|17704.6|17701.1|0
1583924400000|2020-03-11 11:00:00|17711.6|17708.1|17712.9|17709.4|17743.9|17740.4|17710.6|17707.1|0
1583928000000|2020-03-11 12:00:00|17713.9|17710.4|17747.1|17743.6|17753.1|17749.6|17695|17691.5|0
1583931600000|2020-03-11 13:00:00|17746.1|17742.6|17741.3|17737.8|17754.1|17750.6|17704.4|17700.9|0
1583935200000|2020-03-11 14:00:00|17740.3|17736.8|17717.6|17714.1|17744.3|17740.8|17709.3|17705.8|0
1583938800000|2020-03-11 15:00:00|17716.7|17713.2|17700.1|17696.6|17741.2|17737.7|17695.2|17691.7|0
1583942400000|2020-03-11 16:00:00|17701|17697.5|17689.5|17686|17720.4|17716.9|17686.4|17682.9|0
1583946000000|2020-03-11 17:00:00|17688.5|17685|17720.1|17716.6|17739.6|17736.1|17687.5|17684|0
1583949600000|2020-03-11 18:00:00|17719.6|17716.1|17703.8|17700.3|17728.7|17725.2|17701.8|17698.3|0
1583953200000|2020-03-11 19:00:00|17702.9|17699.4|17696|17692.5|17716.8|17713.3|17689.9|17686.4|0
1583956800000|2020-03-11 20:00:00|17697.4|17693.9|17686.6|17683.1|17699|17695.5|17684.4|17680.9|0
1583996400000|2020-03-12 07:00:00|17765.2|17761.7|17742.8|17739.3|17772.7|17769.2|17738.8|17735.3|0
1584000000000|2020-03-12 08:00:00|17743.9|17740.4|17741.8|17738.3|17760.6|17757.1|17722.9|17719.4|0
1584003600000|2020-03-12 09:00:00|17742.3|17738.8|17749.1|17745.6|17780.1|17776.6|17733.5|17730|0
1584007200000|2020-03-12 10:00:00|17749|17745.5|17759.2|17755.7|17781.2|17777.7|17749|17745.5|0
1584010800000|2020-03-12 11:00:00|17758.2|17754.7|17728.3|17724.8|17776.1|17772.6|17726.3|17722.8|0
1584014400000|2020-03-12 12:00:00|17727.3|17723.8|17716.9|17713.4|17763.9|17760.4|17674.4|17670.9|0
1584018000000|2020-03-12 13:00:00|17716.4|17712.9|17670.8|17667.3|17730.4|17726.9|17641.5|17638|0
1584021600000|2020-03-12 14:00:00|17670.3|17666.8|17735.6|17732.1|17755.3|17751.8|17662.5|17659|0
1584025200000|2020-03-12 15:00:00|17734.6|17731.1|17691.4|17687.9|17748.1|17744.6|17634.8|17631.3|0
1584028800000|2020-03-12 16:00:00|17691.9|17688.4|17689.1|17685.6|17714.1|17710.6|17662.5|17659|0
1584032400000|2020-03-12 17:00:00|17690.1|17686.6|17682.8|17679.3|17701.2|17697.7|17668.1|17664.6|0
1584036000000|2020-03-12 18:00:00|17683.2|17679.7|17639.9|17636.4|17690.2|17686.7|17639.9|17636.4|0
1584039600000|2020-03-12 19:00:00|17640.4|17636.9|17631.1|17627.6|17650.5|17647|17616.7|17613.2|0
1584043200000|2020-03-12 20:00:00|17632|17628.5|17665.8|17662.3|17670.2|17666.7|17617.1|17613.6|0
1584082800000|2020-03-13 07:00:00|17585.7|17582.2|17552.3|17548.8|17594.3|17590.8|17472.2|17468.7|0
1584086400000|2020-03-13 08:00:00|17552.8|17549.3|17516.5|17513|17560.3|17556.8|17496.4|17492.9|0
1584090000000|2020-03-13 09:00:00|17517.4|17513.9|17514.6|17511.1|17554.5|17551|17510.6|17507.1|0
1584093600000|2020-03-13 10:00:00|17513.6|17510.1|17555.8|17552.3|17565.4|17561.9|17502.6|17499.1|0
1584097200000|2020-03-13 11:00:00|17555.3|17551.8|17440.9|17437.4|17561.6|17558.1|17436.9|17433.4|0
1584100800000|2020-03-13 12:00:00|17441.5|17438|17439|17435.5|17467.5|17464|17414.9|17411.4|0
1584104400000|2020-03-13 13:00:00|17438|17434.5|17448.3|17444.8|17459.2|17455.7|17410.6|17407.1|0
1584108000000|2020-03-13 14:00:00|17447.3|17443.8|17448.4|17444.9|17467.1|17463.6|17418.8|17415.3|0
1584111600000|2020-03-13 15:00:00|17447.4|17443.9|17433.6|17430.1|17453.2|17449.7|17420.5|17417|0
1584115200000|2020-03-13 16:00:00|17432.6|17429.1|17381.4|17377.9|17456.2|17452.7|17372.7|17369.2|0
1584118800000|2020-03-13 17:00:00|17381.8|17378.3|17388.2|17384.7|17398.8|17395.3|17376.7|17373.2|0
1584122400000|2020-03-13 18:00:00|17389.2|17385.7|17362|17358.5|17406.4|17402.9|17362|17358.5|0
1584126000000|2020-03-13 19:00:00|17361.5|17358|17362.1|17358.6|17381.1|17377.6|17347.1|17343.6|0
1584129600000|2020-03-13 20:00:00|17362|17358.5|17365.8|17362.3|17369.7|17366.2|17344.2|17340.7|0
1584342000000|2020-03-16 07:00:00|17473.3|17469.8|17437.4|17435.9|17480.3|17476.8|17433.4|17430.9|19733
1584345600000|2020-03-16 08:00:00|17436.4|17434.9|17444.4|17442.9|17455.4|17453.9|17412.4|17410.9|30594
1584349200000|2020-03-16 09:00:00|17445.4|17443.9|17395.7|17394.2|17452.5|17451|17394.7|17393.2|27822
1584352800000|2020-03-16 10:00:00|17394.7|17393.2|17400.6|17399.1|17409.8|17408.3|17378.7|17377.2|32962
1584356400000|2020-03-16 11:00:00|17400.5|17399|17363|17361.5|17401.6|17400.1|17360.9|17359.4|27252
1584360000000|2020-03-16 12:00:00|17362|17360.5|17331.9|17330.4|17374|17372.5|17322.1|17320.6|43777
1584363600000|2020-03-16 13:00:00|17330.9|17329.4|17357|17355.5|17382|17380.5|17330.9|17329.4|33285
1584367200000|2020-03-16 14:00:00|17358|17356.5|17295.2|17293.7|17366|17364.5|17284.4|17282.9|46458
1584370800000|2020-03-16 15:00:00|17296.1|17294.6|17282.1|17280.6|17309|17307.5|17265.1|17263.6|54277
1584374400000|2020-03-16 16:00:00|17281.1|17279.6|17261.4|17259.9|17300.1|17298.6|17238.1|17236.6|42863
1584378000000|2020-03-16 17:00:00|17262.3|17260.8|17272.3|17270.8|17286.3|17284.8|17258.6|17257|14341
1584381600000|2020-03-16 18:00:00|17273.3|17271.8|17281.5|17280|17287.4|17285.9|17269.3|17267.4|5185
1584385200000|2020-03-16 19:00:00|17279.6|17279|17280.6|17279.1|17287.6|17286.1|17269.5|17267.1|4670
1584388800000|2020-03-16 20:00:00|17279.6|17278.1|17276.8|17274.3|17286.6|17284.1|17271.6|17269.1|1369
1584428400000|2020-03-17 07:00:00|17215.9|17214.4|17189|17187.5|17247|17245.4|17183.4|17180.9|26616
1584432000000|2020-03-17 08:00:00|17189.9|17188.4|17216.1|17214.6|17218.1|17216.6|17163.8|17162.3|50624
1584435600000|2020-03-17 09:00:00|17215.2|17213.7|17195.3|17193.8|17228.2|17226.7|17191.3|17188.9|45840
1584439200000|2020-03-17 10:00:00|17196.2|17193.7|17156.1|17154.6|17203.7|17202.2|17145.4|17143.9|57615
1584442800000|2020-03-17 11:00:00|17155.1|17153.6|17154.8|17153.3|17162.4|17160.9|17131.5|17130|40818
1584446400000|2020-03-17 12:00:00|17154.3|17152.3|17178.1|17176.6|17180.9|17179.4|17142.7|17141.2|38024
1584450000000|2020-03-17 13:00:00|17178|17176.5|17181.4|17179.9|17197.6|17195.2|17177.2|17175.7|40837
1584453600000|2020-03-17 14:00:00|17180.6|17179.1|17247.1|17245.6|17254.3|17252.7|17179.6|17178.1|57365
1584457200000|2020-03-17 15:00:00|17246.2|17244.7|17257.3|17255.8|17283.6|17282.1|17246.1|17244.6|57540
1584460800000|2020-03-17 16:00:00|17258.3|17256.8|17224.7|17223.2|17267.3|17265.8|17195.6|17194.1|48276
1584464400000|2020-03-17 17:00:00|17223.8|17222.3|17214.5|17213|17236.4|17234.9|17210.8|17209.2|16070
1584468000000|2020-03-17 18:00:00|17215.4|17213.9|17186.8|17185.3|17230.6|17228.2|17185|17183.5|6965
1584471600000|2020-03-17 19:00:00|17187|17185.5|17170.2|17168.7|17193.3|17191.7|17156.1|17154.6|7368
1584475200000|2020-03-17 20:00:00|17171.2|17169.7|17145.3|17141.8|17171.2|17169.7|17140.3|17138.8|3580
1584514800000|2020-03-18 07:00:00|17148.5|17147|17075.6|17073.1|17152.3|17150.7|17051.8|17050.3|31634
1584518400000|2020-03-18 08:00:00|17077.6|17076.1|17025|17023.5|17084.6|17082.1|16986.5|16985|63938
1584522000000|2020-03-18 09:00:00|17024|17022.5|16941.4|16939.9|17030.9|17029.4|16877.1|16875.6|71788
1584525600000|2020-03-18 10:00:00|16942.4|16940.9|16962.5|16961|17021.4|17019.9|16929.4|16927.9|59607
1584529200000|2020-03-18 11:00:00|16962.4|16960.9|17030.6|17029.1|17044.6|17042.2|16960.5|16959|43299
1584532800000|2020-03-18 12:00:00|17029.6|17028.1|16985.8|16984.3|17030.6|17029.1|16953.7|16952.2|47127
1584536400000|2020-03-18 13:00:00|16984.9|16983.4|16987.5|16985|16989.2|16987.7|16930.9|16929.4|41278
1584540000000|2020-03-18 14:00:00|16986.6|16985.1|16979.4|16977.9|17039.2|17037.7|16974.5|16973|50133
1584543600000|2020-03-18 15:00:00|16979.3|16977.8|16944.4|16942.9|16997.3|16995.8|16911.4|16909.9|47767
1584547200000|2020-03-18 16:00:00|16943.6|16942.1|16931.5|16930|16954|16952.5|16907.4|16905.9|46622
1584550800000|2020-03-18 17:00:00|16932.5|16931|16910.7|16908.2|16932.5|16931|16880.6|16878.1|19824
1584554400000|2020-03-18 18:00:00|16911.7|16909.1|16869.5|16868|16920.7|16919.2|16865.4|16863.9|6465
1584558000000|2020-03-18 19:00:00|16870.5|16869|16935.6|16934.1|16938.5|16936.9|16870.5|16869|6283
1584561600000|2020-03-18 20:00:00|16936.5|16933.1|16944.1|16941.6|16951.6|16950|16929|16926.5|1792
1584601200000|2020-03-19 07:00:00|17135.7|17133.2|17115.5|17114|17137.7|17136.2|17051.3|17049.7|51591
1584604800000|2020-03-19 08:00:00|17114.6|17112.1|17089.1|17087.6|17125.5|17124|17045.8|17044.3|48594
1584608400000|2020-03-19 09:00:00|17088.1|17086.6|16998.2|16995.7|17088.2|17086.6|16958|16956.5|48007
1584612000000|2020-03-19 10:00:00|16999|16996.7|16970.3|16968.8|16999.2|16997.7|16948.1|16946.6|45890
1584615600000|2020-03-19 11:00:00|16969.4|16967.9|16970.3|16967.8|16987.3|16985.8|16939.2|16937.7|39145
1584619200000|2020-03-19 12:00:00|16971.3|16968.8|16909.1|16907.6|16973.3|16970.9|16863.9|16862.4|34886
1584622800000|2020-03-19 13:00:00|16908.1|16906.6|16819.8|16818.3|16921.1|16919.6|16793.8|16792.3|47111
1584626400000|2020-03-19 14:00:00|16820.7|16819.2|16867.1|16864.6|16935.1|16933.6|16806.7|16804.2|44687
1584630000000|2020-03-19 15:00:00|16866.1|16863.6|16857|16855.5|16884.1|16882.5|16838.1|16836.5|38702
1584633600000|2020-03-19 16:00:00|16857.1|16855.6|16873.1|16871.6|16884|16882.5|16818|16816.5|38632
1584637200000|2020-03-19 17:00:00|16872.9|16871.4|16946.6|16945.1|16948.2|16946.7|16870.1|16868.5|15279
1584640800000|2020-03-19 18:00:00|16945.7|16944.2|16921.3|16918.8|16957.2|16954.7|16905.2|16903.7|7066
1584644400000|2020-03-19 19:00:00|16921.2|16919.7|16900.3|16898.8|16924.3|16921.8|16897.3|16895.8|2213
1584648000000|2020-03-19 20:00:00|16901.3|16898.9|16911.4|16907.9|16912.9|16909.4|16891.3|16889.8|752
1584687600000|2020-03-20 07:00:00|16972.7|16971.2|17006.3|17004.8|17012.4|17010.8|16937.7|16936.2|17326
1584691200000|2020-03-20 08:00:00|17005.3|17003.8|16997.5|16995|17059.4|17057.9|16985.6|16984.1|36188
1584694800000|2020-03-20 09:00:00|16996.5|16996|16965.6|16963.1|17003.5|17001|16954.9|16953.4|31831
1584698400000|2020-03-20 10:00:00|16964.6|16964.1|17008.7|17007.2|17052.4|17050.9|16962.6|16961.1|32540
1584702000000|2020-03-20 11:00:00|17009.6|17008.1|17013.9|17012.4|17032.8|17030.3|17000.8|16999.3|26820
1584705600000|2020-03-20 12:00:00|17012.9|17011.4|17033.7|17032.2|17039.4|17037.9|16997.9|16996.3|27596
1584709200000|2020-03-20 13:00:00|17034.8|17032.3|17027.7|17026.2|17053.1|17051.6|17024.8|17023.3|37980
1584712800000|2020-03-20 14:00:00|17027.8|17026.3|17067.9|17066.4|17081|17079.3|17025.8|17024.3|35568
1584716400000|2020-03-20 15:00:00|17068.9|17067.4|17087.9|17086.4|17100.8|17099.3|17051|17049.4|39994
1584720000000|2020-03-20 16:00:00|17088.8|17087.3|17074.5|17073|17101.8|17100.3|17062.5|17061|32324
1584723600000|2020-03-20 17:00:00|17074.6|17072.1|17090.6|17089.1|17102.1|17100.1|17071.5|17070|7436
1584727200000|2020-03-20 18:00:00|17091.5|17090|17078.8|17077.3|17093.7|17092.2|17072.8|17071.2|3723
1584730800000|2020-03-20 19:00:00|17079.7|17076.3|17096.9|17095.4|17097.9|17096.4|17073.8|17072.3|2521
1584734400000|2020-03-20 20:00:00|17097|17095.5|17129|17126.5|17131|17128.5|17096.9|17094.4|2719
1584946800000|2020-03-23 07:00:00|17100.6|17099.1|17140.4|17137.9|17150.4|17148.9|17099.6|17098.1|18083
1584950400000|2020-03-23 08:00:00|17139.4|17138.9|17148.5|17147|17170.4|17168.9|17126.6|17125.1|27238
1584954000000|2020-03-23 09:00:00|17149.4|17146.9|17166.7|17165.2|17169.7|17168.2|17138.6|17137.1|211732
1584957600000|2020-03-23 10:00:00|17166.8|17164.3|17172.8|17171.3|17192.8|17191.3|17164.7|17163.1|34304
1584961200000|2020-03-23 11:00:00|17172.7|17170.2|17147.9|17145.4|17185.8|17184.2|17132.9|17131.4|29760
1584964800000|2020-03-23 12:00:00|17147.8|17146.3|17183.1|17180.6|17209|17207.5|17144.9|17142.4|39867
1584968400000|2020-03-23 13:00:00|17182.1|17181.6|17168.2|17166.7|17185.1|17183.6|17137.1|17135.5|37095
1584972000000|2020-03-23 14:00:00|17167.2|17165.7|17163.3|17161.8|17170.3|17168.8|17137.2|17135.7|24878
1584975600000|2020-03-23 15:00:00|17164.3|17162.8|17174.5|17172|17177.4|17175.9|17155.4|17153.8|21121
1584979200000|2020-03-23 16:00:00|17174.4|17171.9|17164.6|17162.1|17189.5|17188|17155.5|17153|30052
1584982800000|2020-03-23 17:00:00|17165.4|17163.1|17188.7|17187.2|17200.8|17199.2|17163.5|17161.1|9075
1584986400000|2020-03-23 18:00:00|17188.6|17187.1|17177.8|17176.3|17195.8|17194.2|17173.7|17171.3|3732
1584990000000|2020-03-23 19:00:00|17176.8|17175.3|17197|17195.5|17206|17204.5|17176.8|17175.2|3029
1584993600000|2020-03-23 20:00:00|17196|17194.5|17182.6|17179.1|17199|17197.5|17180|17176.6|733
1585033200000|2020-03-24 07:00:00|17154.5|17152|17113.4|17111.9|17157.5|17156|17111.4|17109.1|16904
1585036800000|2020-03-24 08:00:00|17112.6|17111.1|17147.9|17146.4|17168.4|17166.9|17111.4|17109.9|29775
1585040400000|2020-03-24 09:00:00|17148.8|17147.3|17149.6|17148.1|17154.1|17151.7|17130.5|17129|29602
1585044000000|2020-03-24 10:00:00|17148.6|17147.1|17142.5|17141|17152.6|17150.1|17136.7|17135.1|20617
1585047600000|2020-03-24 11:00:00|17143.3|17141.8|17151.4|17149.9|17158.6|17157.1|17138.7|17137.2|23737
1585051200000|2020-03-24 12:00:00|17150.5|17149|17123|17121.5|17153.2|17151.6|17123|17121.5|23780
1585054800000|2020-03-24 13:00:00|17123.9|17122.4|17118.5|17117|17132.9|17131.4|17115.5|17114|26238
1585058400000|2020-03-24 14:00:00|17119.5|17116|17122.6|17121.1|17132.6|17130.2|17112.5|17110.9|31480
1585062000000|2020-03-24 15:00:00|17123.6|17122.1|17120.7|17119.2|17132.6|17131.1|17098.5|17097|33784
1585065600000|2020-03-24 16:00:00|17121.5|17120|17090.5|17088|17126.8|17125.2|17077.7|17076.2|32951
1585069200000|2020-03-24 17:00:00|17091.5|17089|17130.6|17129.1|17138.6|17137.1|17090.5|17089|12996
1585072800000|2020-03-24 18:00:00|17129.8|17128.3|17132.8|17131.3|17138.7|17136.2|17121.8|17120.1|2625
1585076400000|2020-03-24 19:00:00|17132.7|17130.3|17117.9|17116.4|17135.8|17133.4|17112.9|17111.3|2086
1585080000000|2020-03-24 20:00:00|17118.7|17117.2|17119|17115.5|17121|17119.4|17107.9|17106.4|464
1585119600000|2020-03-25 07:00:00|17127.5|17126|17103.6|17102.1|17130.5|17128|17095.6|17094.1|10448
1585123200000|2020-03-25 08:00:00|17104.6|17103.1|17050.7|17049.2|17107.6|17106.1|17021.6|17020|39858
1585126800000|2020-03-25 09:00:00|17051.7|17050.2|17041.8|17040.3|17057.9|17056.3|17036.8|17035.2|26154
1585130400000|2020-03-25 10:00:00|17042.8|17041.3|17094|17092.5|17103.9|17102.4|17034.9|17033.4|34028
1585134000000|2020-03-25 11:00:00|17095|17093.5|17068.1|17066.6|17096|17093.5|17050|17048.5|32612
1585137600000|2020-03-25 12:00:00|17068.3|17066.8|17059.2|17057.7|17069.2|17067.6|17044.2|17042.7|23252
1585141200000|2020-03-25 13:00:00|17059.3|17056.8|17073.4|17071.9|17080.5|17078.9|17050.3|17048.7|22577
1585144800000|2020-03-25 14:00:00|17074.4|17072.9|17093.5|17092|17098.5|17097|17071.4|17069.8|27536
1585148400000|2020-03-25 15:00:00|17094.5|17091|17059.6|17058.1|17100.5|17099|17057.6|17056|31035
1585152000000|2020-03-25 16:00:00|17058.6|17057.1|17007.8|17006.3|17064.6|17063.1|17006.8|17005.3|36866
1585155600000|2020-03-25 17:00:00|17007.7|17005.3|17020.9|17019.4|17022.9|17021.4|16996.8|16995.2|13394
1585159200000|2020-03-25 18:00:00|17020.8|17018.4|17020|17018.5|17035|17033.5|17016|17014.4|3689
1585162800000|2020-03-25 19:00:00|17020.1|17017.6|17020.2|17017.7|17024.2|17022.7|17006.1|17004.5|3351
1585166400000|2020-03-25 20:00:00|17020.1|17018.6|17026.3|17024.8|17031.2|17028.8|17016.1|17013.8|1132
1585206000000|2020-03-26 07:00:00|17054.6|17052.1|17081.7|17080.2|17086.5|17085|17050.6|17048.1|18691
1585209600000|2020-03-26 08:00:00|17079.9|17078.4|17077.8|17076.3|17096.8|17095.3|17066.8|17065.3|24993
1585213200000|2020-03-26 09:00:00|17076.9|17075.3|17065.7|17064.2|17089.6|17088.1|17057.8|17056.3|24655
1585216800000|2020-03-26 10:00:00|17064.7|17063.2|17072.8|17071.3|17073.9|17072.3|17050.7|17049.2|30254
1585220400000|2020-03-26 11:00:00|17072.9|17071.4|17098.9|17097.4|17118.9|17117.4|17068.8|17067.3|39664
1585224000000|2020-03-26 12:00:00|17097.9|17096.4|17112.1|17110.6|17129.8|17128.3|17080|17078.5|39643
1585227600000|2020-03-26 13:00:00|17112.3|17110.8|17148.2|17146.7|17164.2|17162.7|17109.1|17107.6|39176
1585231200000|2020-03-26 14:00:00|17149.1|17146.6|17164.3|17162.8|17169.4|17167.8|17135.2|17133.6|35610
1585234800000|2020-03-26 15:00:00|17163.3|17161.8|17172.5|17171|17177.5|17176|17142.4|17140.9|38549
1585238400000|2020-03-26 16:00:00|17173.4|17171.9|17162.4|17160.9|17192.9|17191.4|17157|17155.5|46434
1585242000000|2020-03-26 17:00:00|17163.2|17161.7|17194.6|17192.1|17195.5|17194|17161.4|17159.9|13834
1585245600000|2020-03-26 18:00:00|17193.7|17192.2|17179.6|17178.1|17200.7|17199|17179.6|17178|3028
1585249200000|2020-03-26 19:00:00|17180.6|17179.1|17177.8|17175.3|17181.6|17180.1|17163.7|17162.2|2452
1585252800000|2020-03-26 20:00:00|17176.8|17175.4|17164.5|17161|17178.8|17177.3|17160.9|17159.4|1290
1585292400000|2020-03-27 07:00:00|17215|17212.5|17257.5|17255|17292.3|17290.8|17208|17206.5|38935
1585296000000|2020-03-27 08:00:00|17256.5|17256|17251.6|17250.1|17268.7|17267.1|17245.6|17244.1|40491
1585299600000|2020-03-27 09:00:00|17251.8|17250.3|17295.7|17294.2|17303.7|17301.2|17235.7|17234.2|44756
1585303200000|2020-03-27 10:00:00|17296.7|17295.2|17296.7|17295.2|17312.8|17311.3|17283.7|17282.1|32712
1585306800000|2020-03-27 11:00:00|17297.7|17296.2|17293.9|17292.4|17316.7|17315.2|17288.8|17287.3|25479
1585310400000|2020-03-27 12:00:00|17292.9|17291.4|17316.6|17315.1|17320.6|17319.1|17287.5|17285.9|30700
1585314000000|2020-03-27 13:00:00|17317.6|17316.1|17375.3|17373.8|17377.3|17375.8|17315.6|17314.1|37951
1585317600000|2020-03-27 14:00:00|17375.2|17372.7|17339.5|17338|17378.3|17375.8|17333.4|17331.9|40868
1585321200000|2020-03-27 15:00:00|17340.5|17338.5|17338.6|17337.1|17349.6|17348|17323.4|17321.1|30756
1585324800000|2020-03-27 16:00:00|17339.6|17338|17340|17338.5|17358|17355.5|17320.7|17319.2|33592
1585328400000|2020-03-27 17:00:00|17340.1|17338.6|17337.7|17335.2|17346.2|17344.7|17333.6|17332.1|8009
1585332000000|2020-03-27 18:00:00|17337.8|17335.3|17331|17329.5|17341.8|17340.3|17328|17326.3|2151
1585335600000|2020-03-27 19:00:00|17331.7|17330.2|17352.7|17350.2|17358.1|17356.6|17330|17328.4|2369
1585339200000|2020-03-27 20:00:00|17351.8|17350.3|17342|17339.5|17352.7|17350.3|17338.7|17337.1|722
1585548000000|2020-03-30 06:00:00|17344.8|17343.3|17404.9|17403.4|17407|17405.4|17344.8|17343.1|13825
1585551600000|2020-03-30 07:00:00|17405.8|17403.3|17441.8|17440.3|17443.1|17441.6|17391.9|17390.4|29286
1585555200000|2020-03-30 08:00:00|17442.8|17441.3|17436.1|17434.6|17460.9|17459.2|17419.1|17416.6|45666
1585558800000|2020-03-30 09:00:00|17437.1|17435.6|17432.2|17430.7|17456.3|17454.6|17424.2|17422.7|29943
1585562400000|2020-03-30 10:00:00|17431.2|17429.7|17431.9|17430.4|17440.4|17438.9|17424.7|17423.1|17010
1585566000000|2020-03-30 11:00:00|17432.9|17430.5|17431|17429.5|17434.1|17432.4|17426.9|17424.6|20809
1585569600000|2020-03-30 12:00:00|17432|17430.5|17434.1|17432.6|17442.1|17440.6|17427.2|17425.2|20304
1585573200000|2020-03-30 13:00:00|17435.3|17432.8|17448.3|17446.8|17451.3|17449.8|17430.6|17428.6|24359
1585576800000|2020-03-30 14:00:00|17448.4|17446.9|17446.4|17444.9|17465.5|17463.9|17438.3|17436.8|24761
1585580400000|2020-03-30 15:00:00|17447.4|17445.9|17376.2|17374.7|17450.4|17447.9|17372.7|17370.3|39875
1585584000000|2020-03-30 16:00:00|17377.2|17375.7|17399.3|17397.8|17405.3|17403.2|17374.2|17372.7|10582
1585587600000|2020-03-30 17:00:00|17400.3|17398.8|17389.4|17387.9|17409.3|17407.8|17385.4|17383.9|2769
1585591200000|2020-03-30 18:00:00|17388.4|17386.9|17376.6|17375.1|17390.7|17389|17374.4|17372.1|2581
1585594800000|2020-03-30 19:00:00|17376.7|17374.2|17369.7|17368.2|17377.6|17376.1|17365.6|17364.1|1869
1585634400000|2020-03-31 06:00:00|17391.4|17389.9|17384.2|17382.7|17400.4|17398.9|17354.1|17351.6|18726
1585638000000|2020-03-31 07:00:00|17383.4|17381.9|17338|17336.5|17383.4|17381.9|17316.2|17314.7|44612
1585641600000|2020-03-31 08:00:00|17338.2|17336.7|17356.2|17354.7|17367.1|17365.6|17335|17333.5|32796
1585645200000|2020-03-31 09:00:00|17357|17354.5|17345.3|17342.8|17359.2|17357.7|17340.2|17338.7|25973
1585648800000|2020-03-31 10:00:00|17346.3|17343.8|17371.4|17369.9|17376.5|17374.9|17340.3|17338.8|30331
1585652400000|2020-03-31 11:00:00|17370.7|17369.2|17377.5|17375|17389.6|17388|17368.8|17367.2|18340
1585656000000|2020-03-31 12:00:00|17377.4|17375.9|17363.7|17362.2|17388.8|17387.2|17362.8|17361.2|22238
1585659600000|2020-03-31 13:00:00|17362.7|17361.2|17385.8|17384.3|17399|17397.3|17355.7|17354.2|25588
1585663200000|2020-03-31 14:00:00|17386.8|17385.3|17360|17358.5|17389.3|17387.8|17357.9|17356.3|31435
1585666800000|2020-03-31 15:00:00|17359|17357.5|17344.5|17343|17362|17360.5|17329.8|17328.3|54457
1585670400000|2020-03-31 16:00:00|17344.7|17342.2|17357.3|17354.8|17357.4|17355.8|17340.2|17337.9|13475
1585674000000|2020-03-31 17:00:00|17357.4|17355.8|17359.5|17358|17362.4|17359.9|17350.3|17348.6|4525
1585677600000|2020-03-31 18:00:00|17360.5|17358.9|17338.5|17336|17361.7|17359.7|17337.5|17336|2711
1585681200000|2020-03-31 19:00:00|17339.5|17337|17346.7|17345.2|17348.7|17346.3|17338.5|17337|1719
1585720800000|2020-04-01 06:00:00|17403.2|17400.7|17395.3|17393.8|17406.4|17404.8|17380.2|17378.7|13967
1585724400000|2020-04-01 07:00:00|17396.3|17394.8|17411.2|17409.7|17434.1|17432.6|17393.3|17391.8|37874
1585728000000|2020-04-01 08:00:00|17411.3|17408.8|17396.3|17394.8|17416.3|17414.7|17370.5|17368.7|30710
1585731600000|2020-04-01 09:00:00|17396.2|17393.8|17384.4|17382.9|17406.8|17404.8|17375.4|17373.8|28097
1585735200000|2020-04-01 10:00:00|17385.4|17383.9|17386.6|17385.1|17396.5|17395|17378.5|17377|21756
1585738800000|2020-04-01 11:00:00|17387.6|17386.1|17389.5|17388|17393.7|17392.1|17375.2|17373.5|17647
1585742400000|2020-04-01 12:00:00|17390.3|17388.8|17380|17378.5|17393.9|17392.4|17379.9|17378.2|18922
1585746000000|2020-04-01 13:00:00|17379|17377.5|17352.1|17349.6|17382.1|17380.5|17345.1|17343.6|38748
1585749600000|2020-04-01 14:00:00|17350|17348.5|17360.2|17358.7|17367.2|17365.7|17335.1|17333.6|45233
1585753200000|2020-04-01 15:00:00|17359.5|17358|17332.4|17330.9|17361.2|17359.7|17323.2|17320.9|39767
1585756800000|2020-04-01 16:00:00|17333.4|17331.9|17330.5|17329|17343.6|17341.9|17329.5|17328|11624
1585760400000|2020-04-01 17:00:00|17329.7|17328.2|17312.2|17310.7|17330.7|17329|17312.2|17309.7|3949
1585764000000|2020-04-01 18:00:00|17313.1|17310.6|17319.5|17318|17325.3|17322.8|17312.2|17310.6|1108
1585767600000|2020-04-01 19:00:00|17320.4|17317.9|17330.5|17328|17337.5|17336|17319.4|17317.9|2949
1585807200000|2020-04-02 06:00:00|17312.2|17309.7|17295.3|17293.8|17314.2|17311.7|17280.2|17278.7|14898
1585810800000|2020-04-02 07:00:00|17296.3|17294.8|17296.4|17293.9|17312.5|17310.8|17287.3|17285.7|26504
1585814400000|2020-04-02 08:00:00|17295.4|17294.9|17264.4|17262.9|17301.5|17299.9|17259.4|17257.9|43665
1585818000000|2020-04-02 09:00:00|17265.4|17263.9|17278.3|17276.8|17292.4|17290.8|17250.4|17248.9|39809
1585821600000|2020-04-02 10:00:00|17279.3|17277.8|17287.4|17284.9|17290.4|17288.9|17272.3|17269.8|24719
1585825200000|2020-04-02 11:00:00|17286.4|17285.9|17308.5|17306|17309.7|17308|17284.3|17282|24265
1585828800000|2020-04-02 12:00:00|17307.8|17307|17298.7|17297.2|17308.7|17307.2|17287.6|17285.9|32322
1585832400000|2020-04-02 13:00:00|17299.7|17298.2|17305.8|17304.3|17327.9|17326.2|17297.7|17296.2|39386
1585836000000|2020-04-02 14:00:00|17306.8|17305.3|17305|17303.5|17321|17319.4|17283.9|17282.4|42790
1585839600000|2020-04-02 15:00:00|17306|17304.5|17297.2|17295.7|17309.3|17307.8|17280.1|17278.6|38187
1585843200000|2020-04-02 16:00:00|17296.2|17294.7|17278.2|17276.7|17299|17297.5|17275.2|17273.7|11994
1585846800000|2020-04-02 17:00:00|17278.4|17276.9|17284.4|17282.9|17287.5|17285.9|17277.8|17275.8|2263
1585850400000|2020-04-02 18:00:00|17285.4|17283.7|17279.5|17278|17293.5|17292|17279.5|17278|1036
1585854000000|2020-04-02 19:00:00|17279.2|17277|17269.6|17266.1|17282.5|17280|17265.6|17264.1|2333
1585893600000|2020-04-03 06:00:00|17309.1|17307.6|17289.8|17288.3|17318.5|17317|17288.8|17287.3|12537
1585897200000|2020-04-03 07:00:00|17290.5|17289|17317.3|17315.8|17326.2|17324.7|17290.5|17288.3|28728
1585900800000|2020-04-03 08:00:00|17316.3|17314.8|17313.7|17312.2|17320.3|17318.8|17301.5|17300|27271
1585904400000|2020-04-03 09:00:00|17314.7|17311.2|17294.9|17293.4|17318.7|17316.2|17292.8|17291.1|26424
1585908000000|2020-04-03 10:00:00|17293.9|17292.4|17297|17295.5|17300.1|17298.4|17284.9|17283.4|18390
1585911600000|2020-04-03 11:00:00|17298|17296.5|17307.3|17304.8|17318.3|17316.6|17292|17290.5|22792
1585915200000|2020-04-03 12:00:00|17307|17305.5|17311.1|17309.6|17326.5|17325|17299.1|17297.6|25421
1585918800000|2020-04-03 13:00:00|17311.3|17309.8|17325.8|17324.3|17337.5|17336|17307.2|17305.7|32132
1585922400000|2020-04-03 14:00:00|17327|17324.5|17317.3|17314.8|17329.5|17328|17313.3|17311.8|27882
1585926000000|2020-04-03 15:00:00|17316.3|17313.8|17311.1|17309.6|17318.3|17316.8|17298|17296.5|29737
1585929600000|2020-04-03 16:00:00|17310.1|17308.6|17304.3|17302.8|17312.3|17310.7|17301.2|17299.6|5580
1585933200000|2020-04-03 17:00:00|17305.3|17303.8|17304.4|17301.9|17311.5|17309.9|17301.3|17299.8|2064
1585936800000|2020-04-03 18:00:00|17304.3|17302.8|17298.6|17297.1|17313.4|17311.9|17298.6|17297.1|1024
1585940400000|2020-04-03 19:00:00|17299.6|17298.1|17290.2|17286.7|17299.6|17298.1|17284.6|17283.1|2851
1586152800000|2020-04-06 06:00:00|17270.7|17269.2|17270.8|17269.3|17298.3|17296.3|17260.7|17259.2|11347
1586156400000|2020-04-06 07:00:00|17269.8|17268.3|17277.5|17275|17280.5|17279|17245.9|17244.4|24911
1586160000000|2020-04-06 08:00:00|17277.3|17275.8|17297.6|17296.1|17307.6|17306.1|17274.5|17273|27692
1586163600000|2020-04-06 09:00:00|17298.6|17297.1|17269.7|17268.2|17299.1|17297.1|17256.7|17255.2|23478
1586167200000|2020-04-06 10:00:00|17270.7|17269.2|17279.2|17277.7|17285.8|17284.3|17270.7|17269.2|16921
1586170800000|2020-04-06 11:00:00|17280|17278.5|17292.7|17291.2|17295.6|17294.1|17280|17278.5|12910
1586174400000|2020-04-06 12:00:00|17292.5|17290|17297.8|17296.3|17300.8|17299.3|17285.7|17284.2|16258
1586178000000|2020-04-06 13:00:00|17298|17296.5|17287.9|17286.4|17307|17305.5|17279.9|17278.4|19471
1586181600000|2020-04-06 14:00:00|17288.9|17287.4|17286.9|17285.4|17299.5|17298|17285.9|17284.2|22417
1586185200000|2020-04-06 15:00:00|17287.9|17286.4|17298.1|17296.6|17307.3|17305.8|17284|17282.3|27878
1586188800000|2020-04-06 16:00:00|17297.1|17295.6|17291.2|17289.7|17303.1|17301.6|17291|17288.7|7048
1586192400000|2020-04-06 17:00:00|17292|17289.5|17289.3|17287.8|17292.5|17290.8|17287.7|17286.2|1646
1586196000000|2020-04-06 18:00:00|17290|17288.5|17289.5|17288|17298.9|17296.9|17289.3|17287.8|1341
1586199600000|2020-04-06 19:00:00|17288.8|17287|17295.4|17293.9|17297.7|17296.1|17287.5|17285.8|1634
1586239200000|2020-04-07 06:00:00|17265.2|17263.7|17245.3|17243.8|17266.2|17263.7|17244.3|17242.8|14783
1586242800000|2020-04-07 07:00:00|17244.3|17242.8|17217.4|17215.9|17245.5|17243.8|17212.4|17210.9|35299
1586246400000|2020-04-07 08:00:00|17218.6|17216.1|17218.6|17217.1|17231.6|17230.1|17212.5|17211|30582
1586250000000|2020-04-07 09:00:00|17219.6|17218.1|17209.9|17208.4|17226.6|17225.1|17198.8|17197.2|34995
1586253600000|2020-04-07 10:00:00|17208.9|17207.4|17212.3|17210.8|17219.2|17217.7|17202.9|17201.2|25843
1586257200000|2020-04-07 11:00:00|17211.3|17209.8|17216.9|17215.4|17226.8|17225.3|17209.9|17208.2|27611
1586260800000|2020-04-07 12:00:00|17217.9|17216.4|17208|17206.5|17222.1|17220.4|17205.9|17204.4|40218
1586264400000|2020-04-07 13:00:00|17207|17205.5|17175.3|17173.8|17210|17208.5|17174.1|17171.6|46291
1586268000000|2020-04-07 14:00:00|17176.3|17174.8|17181.4|17179.9|17184.9|17182.9|17155.5|17154|54451
1586271600000|2020-04-07 15:00:00|17180.4|17178.9|17140.6|17138.1|17182.4|17180.9|17131.5|17129.7|42295
1586275200000|2020-04-07 16:00:00|17141.6|17139.1|17149.7|17148.2|17151.9|17150.2|17129.6|17128.1|13843
1586278800000|2020-04-07 17:00:00|17150.5|17148|17154.8|17153.3|17156.3|17154.3|17144.7|17143|3847
1586282400000|2020-04-07 18:00:00|17155.8|17154.3|17171|17168.5|17174.9|17173.4|17154.8|17153.3|4472
1586286000000|2020-04-07 19:00:00|17171.3|17169.8|17180.1|17177.6|17181.3|17179.6|17164|17162.5|1852
1586325600000|2020-04-08 06:00:00|17226.2|17223.7|17202.3|17200.8|17230.4|17228.8|17200.3|17197.8|28772
1586329200000|2020-04-08 07:00:00|17201.3|17199.8|17180.6|17179.1|17215.3|17213.8|17176.6|17175.1|32346
1586332800000|2020-04-08 08:00:00|17181.6|17180.1|17193.8|17192.3|17207.7|17206.2|17180.6|17179.1|33406
1586336400000|2020-04-08 09:00:00|17194.8|17192.4|17193.9|17192.4|17198.1|17196.4|17176.8|17175.3|44907
1586340000000|2020-04-08 10:00:00|17192.9|17191.4|17177|17175.5|17195.9|17194.4|17173.2|17171.5|22142
1586343600000|2020-04-08 11:00:00|17178|17176.5|17144.2|17142.7|17183.1|17181.4|17138.2|17136.7|44821
1586347200000|2020-04-08 12:00:00|17145.2|17143.7|17133.3|17131.8|17150.5|17148.5|17118.2|17116.7|42280
1586350800000|2020-04-08 13:00:00|17132.3|17130.8|17144.4|17142.9|17145.4|17143.9|17117.3|17115.8|52898
1586354400000|2020-04-08 14:00:00|17145.4|17143.9|17164.6|17163.1|17172.6|17171.1|17134.5|17132.8|47944
1586358000000|2020-04-08 15:00:00|17164.8|17162.1|17139.7|17138.2|17164.8|17163.1|17137.7|17136.2|26208
1586361600000|2020-04-08 16:00:00|17140.5|17138|17139.9|17137.4|17142.8|17141.3|17124.8|17123.1|12331
1586365200000|2020-04-08 17:00:00|17138.9|17137.2|17133|17131.5|17142.9|17141.4|17131|17129.3|2784
1586368800000|2020-04-08 18:00:00|17133.8|17131.3|17118.1|17115.6|17139|17137.5|17118.1|17115.6|1886
1586372400000|2020-04-08 19:00:00|17117.1|17116.6|17131|17129.5|17131|17129.5|17111.1|17109.5|2217
1586412000000|2020-04-09 06:00:00|17153|17151.5|17128.3|17126.8|17159.2|17157.5|17113.9|17112.4|12553
1586415600000|2020-04-09 07:00:00|17129.3|17127.8|17140.3|17138.8|17146.5|17144.8|17120.2|17118.7|20663
1586419200000|2020-04-09 08:00:00|17139.7|17138.2|17143.7|17142.2|17155.8|17154.1|17131.8|17130.1|27113
1586422800000|2020-04-09 09:00:00|17144.7|17143.2|17161.6|17159.1|17165.3|17163.8|17143.7|17142.2|24942
1586426400000|2020-04-09 10:00:00|17160.6|17160.1|17201.5|17200|17208.6|17207|17160.6|17159.1|31947
1586430000000|2020-04-09 11:00:00|17202.5|17201|17197.6|17195.1|17206.5|17205|17191.5|17189.9|19489
1586433600000|2020-04-09 12:00:00|17196.8|17195.3|17180.1|17178.6|17219.2|17217.5|17178.1|17176.6|29611
1586437200000|2020-04-09 13:00:00|17179.5|17178|17177.9|17176.4|17187.9|17186.4|17157.1|17155.6|41384
1586440800000|2020-04-09 14:00:00|17178.9|17177.4|17182|17180.5|17204.9|17203.4|17177|17175.5|32364
1586444400000|2020-04-09 15:00:00|17182.2|17179.7|17202.1|17199.6|17207|17205.5|17181|17179.5|41150
1586448000000|2020-04-09 16:00:00|17201.1|17198.8|17187.2|17184.7|17209.3|17207.7|17186.2|17184.7|10204
1586451600000|2020-04-09 17:00:00|17188.2|17185.7|17196.3|17194.8|17199.3|17197.8|17186.2|17184.7|2742
1586455200000|2020-04-09 18:00:00|17195.7|17194.2|17189.5|17188|17195.7|17194.2|17187.3|17185.8|1438
1586458800000|2020-04-09 19:00:00|17189.1|17187|17170.6|17167.1|17189.5|17188|17166.6|17165.1|2422
1586844000000|2020-04-14 06:00:00|17175.3|17172.8|17203.8|17202.3|17210.7|17209.2|17169.8|17168.3|14700
1586847600000|2020-04-14 07:00:00|17204|17202.5|17211.7|17210.2|17217.6|17216.1|17201.6|17200.1|11583
1586851200000|2020-04-14 08:00:00|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|0
1586854800000|2020-04-14 09:00:00|17211.9|17210.4|17211.9|17210.4|17211.9|17210.4|17211.9|17210.4|0
1586858400000|2020-04-14 10:00:00|17212|17210.5|17212.1|17210.6|17212.1|17210.6|17212|17210.5|1501
1586865600000|2020-04-14 12:00:00|17225|17221.5|17247.2|17245.7|17251.8|17250.1|17210.5|17209|33963
1586869200000|2020-04-14 13:00:00|17248.2|17246.7|17274.3|17272.8|17284.3|17282.8|17238.2|17236.7|40769
1586872800000|2020-04-14 14:00:00|17274.9|17273.4|17271.5|17270|17298.1|17295.8|17266.3|17264.8|34172
1586876400000|2020-04-14 15:00:00|17270.9|17269.4|17265.6|17263.1|17287.5|17286|17257.6|17256.1|28019
1586880000000|2020-04-14 16:00:00|17264.8|17263.3|17259.7|17258.2|17271.6|17270.1|17258.7|17257.2|7044
1586883600000|2020-04-14 17:00:00|17260.7|17259.2|17267.9|17266.4|17273.1|17271.4|17260.7|17258.2|1507
1586887200000|2020-04-14 18:00:00|17268.9|17267.4|17260|17258.5|17269.1|17267.4|17257|17255.3|1229
1586890800000|2020-04-14 19:00:00|17261|17259.5|17260.1|17258.6|17267.3|17265.6|17259.1|17257.6|1185
1586930400000|2020-04-15 06:00:00|17291.1|17288.6|17302.3|17300.8|17310.2|17308.7|17290.9|17288.6|15202
1586934000000|2020-04-15 07:00:00|17302.5|17300|17312.7|17311.2|17337.6|17336.1|17298.3|17296.5|38845
1586937600000|2020-04-15 08:00:00|17313.7|17312.2|17327.8|17326.3|17337|17335.3|17308.7|17307.2|32066
1586941200000|2020-04-15 09:00:00|17328.6|17326.1|17355|17353.5|17360.1|17358.4|17324.9|17322.6|44495
1586944800000|2020-04-15 10:00:00|17354|17352.5|17370.4|17368.9|17380.4|17378.9|17354|17352.5|34814
1586948400000|2020-04-15 11:00:00|17371.4|17369.9|17376|17374.5|17382.9|17381.4|17366.4|17364.9|22326
1586952000000|2020-04-15 12:00:00|17377|17375.5|17410.3|17408.8|17411.4|17409.9|17377|17375.5|36379
1586955600000|2020-04-15 13:00:00|17409.5|17408|17395.7|17394.2|17410.3|17408.8|17391.5|17390|37635
1586959200000|2020-04-15 14:00:00|17396.7|17395.2|17402.7|17401.2|17414.5|17413|17386.9|17385.2|34334
1586962800000|2020-04-15 15:00:00|17401.7|17400.2|17395.9|17394.4|17406.8|17405.3|17385.9|17384.4|23451
1586966400000|2020-04-15 16:00:00|17396.9|17395.4|17374.9|17372.4|17402|17400.5|17373.8|17372.3|13895
1586970000000|2020-04-15 17:00:00|17373.9|17373.4|17387.2|17384.7|17390.2|17388.4|17372.9|17371.4|3559
1586973600000|2020-04-15 18:00:00|17387.4|17384.9|17384.4|17382.9|17389.6|17387.3|17379.3|17377.6|1752
1586977200000|2020-04-15 19:00:00|17383.4|17381.9|17381.5|17379|17392.5|17390|17378.4|17376.7|2696
1587016800000|2020-04-16 06:00:00|17368.6|17366.1|17359.4|17357.9|17386.8|17385.3|17350.1|17348.6|15916
1587020400000|2020-04-16 07:00:00|17360.1|17357.6|17354.5|17353|17380.4|17378.9|17339.6|17338.1|32729
1587024000000|2020-04-16 08:00:00|17355.5|17354|17358.3|17356.8|17364.4|17362.9|17345.2|17343.7|35142
1587027600000|2020-04-16 09:00:00|17357.3|17355.8|17372.4|17370.9|17376.2|17373.7|17354.3|17352.8|34982
1587031200000|2020-04-16 10:00:00|17373.2|17370.7|17375.8|17374.3|17388.7|17386.2|17372.4|17370.7|23032
1587034800000|2020-04-16 11:00:00|17376.8|17375.3|17388.9|17387.4|17392.9|17391.4|17370.8|17369.3|22011
1587038400000|2020-04-16 12:00:00|17389.9|17388.4|17382.1|17380.6|17390.9|17389.4|17371|17369.5|32968
1587042000000|2020-04-16 13:00:00|17381.5|17380|17404.7|17403.2|17406.7|17405.2|17374.2|17372.4|31106
1587045600000|2020-04-16 14:00:00|17404.9|17403.4|17424.5|17423|17430.4|17428.9|17402.9|17401.4|40432
1587049200000|2020-04-16 15:00:00|17423.9|17422.4|17408.6|17407.1|17425.7|17424|17405.5|17403.8|27059
1587052800000|2020-04-16 16:00:00|17409.4|17406.9|17423.8|17422.3|17428.9|17427.2|17408.6|17406.9|10593
1587056400000|2020-04-16 17:00:00|17422.8|17421.3|17429.9|17427.4|17430.1|17428.4|17420.8|17419.3|2186
1587060000000|2020-04-16 18:00:00|17429.1|17427.6|17416.8|17415.3|17431.9|17430.4|17412.8|17411.3|1923
1587063600000|2020-04-16 19:00:00|17417.8|17415.5|17420.9|17418.4|17423.1|17421.3|17410.9|17409.2|1664
1587103200000|2020-04-17 06:00:00|17387.6|17386.1|17393.7|17392.2|17407.6|17406.1|17384.1|17382.6|15527
1587106800000|2020-04-17 07:00:00|17394.2|17392.7|17385.1|17383.6|17408.5|17407|17385.1|17383.6|20592
1587110400000|2020-04-17 08:00:00|17384.1|17382.6|17413.4|17411.9|17421.2|17419.7|17380.9|17378.6|24507
1587114000000|2020-04-17 09:00:00|17412.4|17410.9|17410|17408.5|17415.7|17414.2|17400.8|17399.3|18105
1587117600000|2020-04-17 10:00:00|17411|17409.5|17422.6|17421.1|17434.6|17433.1|17409|17407.5|18743
1587121200000|2020-04-17 11:00:00|17423.6|17421.9|17413.8|17412.3|17424.6|17423.1|17409.7|17408.2|13327
1587124800000|2020-04-17 12:00:00|17414.3|17412.8|17421.9|17420.4|17431.9|17430.4|17412.6|17410.1|17600
1587128400000|2020-04-17 13:00:00|17422.9|17421.4|17415.1|17413.6|17424.1|17422.4|17410|17408.2|16865
1587132000000|2020-04-17 14:00:00|17416.1|17414.6|17424.7|17423.2|17432.2|17430.7|17416.1|17414.6|24615
1587135600000|2020-04-17 15:00:00|17425.7|17424.2|17410.8|17409.3|17430.7|17429.2|17410.6|17408.3|16579
1587139200000|2020-04-17 16:00:00|17411.8|17410.3|17415|17413.5|17418.9|17417.4|17410.9|17409.4|6392
1587142800000|2020-04-17 17:00:00|17416|17413.9|17414.1|17412.6|17423|17421.5|17414|17412.3|1875
1587146400000|2020-04-17 18:00:00|17411.1|17409.6|17386.3|17384.8|17412.1|17410.6|17384.3|17382.8|6051
1587150000000|2020-04-17 19:00:00|17387.3|17385.8|17407.4|17404.9|17407.4|17405.9|17386|17383.8|2736
1587362400000|2020-04-20 06:00:00|17419.5|17417|17421.8|17420.3|17429.8|17428.3|17405.5|17404|12092
1587366000000|2020-04-20 07:00:00|17422.8|17421.3|17430.9|17429.4|17436.9|17435.4|17405.8|17404.3|20880
1587369600000|2020-04-20 08:00:00|17429.9|17428.4|17447.6|17446.1|17455.5|17453.5|17425|17423.5|23044
1587373200000|2020-04-20 09:00:00|17448.3|17445.8|17422.7|17421.2|17450.6|17449.1|17418.7|17417.2|28440
1587376800000|2020-04-20 10:00:00|17423.7|17422.2|17421.8|17420.3|17430.7|17429.2|17417.7|17416.2|22818
1587380400000|2020-04-20 11:00:00|17422.8|17421.3|17416|17414.5|17428.9|17427.4|17410.9|17409.4|19268
1587384000000|2020-04-20 12:00:00|17415.2|17413.5|17419.1|17417.6|17420.1|17418.6|17398.1|17396.6|30322
1587387600000|2020-04-20 13:00:00|17419.9|17417.4|17394.3|17392.8|17423.1|17421.6|17387.2|17385.7|25798
1587391200000|2020-04-20 14:00:00|17395|17392.5|17389.2|17386.7|17401.3|17399.8|17374.4|17372.9|32337
1587394800000|2020-04-20 15:00:00|17389.4|17386.9|17389.5|17388|17397.4|17395.9|17377.5|17376|23351
1587398400000|2020-04-20 16:00:00|17390.5|17389|17388.7|17387.2|17395.6|17394.1|17385.6|17383.1|8950
1587402000000|2020-04-20 17:00:00|17387.7|17386.2|17391.8|17390.3|17394.8|17393.3|17386.8|17385.1|1754
1587405600000|2020-04-20 18:00:00|17392.8|17391.3|17402|17400.5|17402.2|17400.5|17391.9|17390.3|2144
1587409200000|2020-04-20 19:00:00|17401|17399.5|17408.1|17406.6|17409.1|17406.8|17401|17399.5|2231
1587448800000|2020-04-21 06:00:00|17420.6|17419.1|17413.7|17412.2|17426.6|17425.1|17406.1|17404.6|10351
1587452400000|2020-04-21 07:00:00|17412.7|17411.2|17413.8|17412.3|17427.7|17426.2|17406.7|17405.2|20276
1587456000000|2020-04-21 08:00:00|17414.8|17413.3|17415.7|17414.2|17415.8|17414.3|17401.9|17400.4|23784
1587459600000|2020-04-21 09:00:00|17415.2|17413.7|17462.6|17461.1|17467.6|17466.1|17412.7|17411.2|40793
1587463200000|2020-04-21 10:00:00|17461.6|17460.1|17453.2|17450.7|17466.1|17464.6|17448.2|17446.5|28114
1587466800000|2020-04-21 11:00:00|17452.2|17451.7|17462.4|17460.9|17463.4|17461.9|17443.3|17441.8|24841
1587470400000|2020-04-21 12:00:00|17461.4|17459.9|17477.3|17475.8|17484.9|17483.4|17461.4|17459.9|39428
1587474000000|2020-04-21 13:00:00|17476.3|17474.8|17433.4|17431.9|17483.8|17481.8|17427.4|17425.9|44928
1587477600000|2020-04-21 14:00:00|17434.4|17432.9|17438.6|17437.1|17451.7|17450.2|17425.3|17423.8|48376
1587481200000|2020-04-21 15:00:00|17439.6|17438.1|17437.7|17436.2|17456.6|17454.4|17437.6|17436.1|32008
1587484800000|2020-04-21 16:00:00|17438.7|17434.9|17431.6|17430.1|17442|17440.3|17429.6|17428.1|11424
1587488400000|2020-04-21 17:00:00|17432.6|17431.1|17432.7|17431.2|17441.9|17440.4|17428.7|17426.9|4227
1587492000000|2020-04-21 18:00:00|17433.5|17431|17438.1|17436.6|17438.3|17436.6|17428.8|17427.3|1901
1587495600000|2020-04-21 19:00:00|17438.4|17435.9|17433.8|17432.3|17440.1|17438.6|17426|17424.5|3510
1587535200000|2020-04-22 06:00:00|17446.2|17444.7|17420.3|17418.8|17449.2|17447.7|17416.3|17414.8|12868
1587538800000|2020-04-22 07:00:00|17419.3|17417.8|17407.2|17405.7|17431.6|17430.1|17395.9|17394.4|28095
1587542400000|2020-04-22 08:00:00|17408.2|17406.7|17425.8|17424.3|17432.3|17430.8|17398|17396.2|36931
1587546000000|2020-04-22 09:00:00|17426.6|17424.1|17414.5|17413|17428.3|17426.8|17407.4|17405.6|25181
1587549600000|2020-04-22 10:00:00|17413.5|17412|17409.6|17408.1|17418|17416.5|17401.8|17400.3|21337
1587553200000|2020-04-22 11:00:00|17409.1|17407.6|17401.8|17400.3|17417.9|17416.4|17392.7|17391.2|25233
1587556800000|2020-04-22 12:00:00|17402.5|17400|17378.4|17376.9|17406.3|17404.5|17369.9|17368.1|33572
1587560400000|2020-04-22 13:00:00|17377.9|17376.4|17386.3|17384.8|17390.7|17389.2|17375.5|17374|29923
1587564000000|2020-04-22 14:00:00|17387.3|17385.8|17375.4|17373.9|17388.3|17386.8|17359.1|17357.6|42021
1587567600000|2020-04-22 15:00:00|17375.9|17374.4|17334.8|17333.3|17377.4|17375.9|17332.8|17331.3|38462
1587571200000|2020-04-22 16:00:00|17333.8|17332.3|17340.9|17339.4|17343.2|17341.4|17326.3|17324.8|27883
1587574800000|2020-04-22 17:00:00|17341.9|17340.4|17345.1|17343.6|17347.3|17345.8|17340|17338.5|3521
1587578400000|2020-04-22 18:00:00|17346.3|17343.8|17347.5|17346|17347.5|17346|17339.1|17337.6|1972
1587582000000|2020-04-22 19:00:00|17346.5|17345|17347.6|17346.1|17347.6|17346.1|17341.3|17339.5|1426
1587621600000|2020-04-23 06:00:00|17334.5|17333|17300.8|17299.3|17339.7|17338.2|17288|17286.5|26763
1587625200000|2020-04-23 07:00:00|17301.5|17300|17331.4|17329.9|17334.4|17332.6|17294.5|17292.3|39024
1587628800000|2020-04-23 08:00:00|17332.4|17330.9|17354.1|17352.6|17354.8|17353.1|17322.4|17320.9|34653
1587632400000|2020-04-23 09:00:00|17355.1|17353.6|17355|17353.5|17379.6|17378.1|17343.1|17341.3|41865
1587636000000|2020-04-23 10:00:00|17356|17354.5|17342.1|17340.6|17361|17359.5|17340.1|17338.6|26677
1587639600000|2020-04-23 11:00:00|17341.1|17339.6|17356.3|17354.8|17357.6|17355.8|17336.2|17334.7|20333
1587643200000|2020-04-23 12:00:00|17355.3|17353.8|17365.9|17364.4|17366.9|17365.4|17351.4|17349.1|21198
1587646800000|2020-04-23 13:00:00|17366.9|17365.4|17383.1|17381.6|17390.1|17388.6|17365|17363.5|34031
1587650400000|2020-04-23 14:00:00|17382.1|17380.6|17376.7|17375.2|17389.1|17387.6|17347.9|17346.4|52297
1587654000000|2020-04-23 15:00:00|17375.7|17374.2|17365.6|17364.1|17382.6|17381.1|17364.6|17363.1|34739
1587657600000|2020-04-23 16:00:00|17364.6|17363.1|17358.2|17355.7|17370.2|17368.7|17349.7|17348.2|15988
1587661200000|2020-04-23 17:00:00|17358|17356.5|17395.6|17394.1|17405.6|17404.1|17353.2|17351.7|21187
1587664800000|2020-04-23 18:00:00|17396.6|17395.1|17385.3|17383.8|17409.6|17408.1|17385.3|17383.8|5333
1587668400000|2020-04-23 19:00:00|17385.8|17384.3|17397.4|17395.9|17404.4|17402.9|17382.3|17379.8|3219
1587708000000|2020-04-24 06:00:00|17432.4|17430.9|17425.5|17424|17444.7|17443.2|17422.5|17421|23906
1587711600000|2020-04-24 07:00:00|17424.5|17423|17425.6|17424.1|17452.8|17451|17413.6|17412.1|31254
1587715200000|2020-04-24 08:00:00|17426.6|17425.1|17421.8|17420.3|17433.7|17432.2|17417.7|17416.2|22615
1587718800000|2020-04-24 09:00:00|17420.8|17419.3|17433.7|17432.2|17433.7|17432.2|17403.8|17402.1|28353
1587722400000|2020-04-24 10:00:00|17432.7|17431.2|17432.1|17430.6|17437.7|17436.2|17422.7|17421.2|26119
1587726000000|2020-04-24 11:00:00|17432.8|17430.3|17435.7|17434.2|17443.6|17442.1|17431.7|17429.2|15946
1587729600000|2020-04-24 12:00:00|17435.3|17433.8|17428.9|17427.4|17443.8|17442.3|17415.8|17414.3|28047
1587733200000|2020-04-24 13:00:00|17427.9|17426.4|17418.7|17417.2|17427.9|17426.4|17411.7|17410.2|28261
1587736800000|2020-04-24 14:00:00|17419.7|17418.2|17429.9|17428.4|17430.9|17429.4|17416|17414.5|25137
1587740400000|2020-04-24 15:00:00|17430.9|17427.4|17448|17446.5|17449|17447.5|17429.9|17427.4|30126
1587744000000|2020-04-24 16:00:00|17447|17445.5|17444.2|17442.7|17448.1|17446.6|17441.8|17439.6|7635
1587747600000|2020-04-24 17:00:00|17443.2|17441.7|17439.3|17437.8|17445.2|17443.7|17439.3|17437.5|2211
1587751200000|2020-04-24 18:00:00|17438.3|17436.8|17446.4|17444.9|17447.4|17445.9|17431.3|17429.8|2996
1587754800000|2020-04-24 19:00:00|17447.4|17445.7|17445.4|17441.9|17447.6|17446.1|17440.6|17439.1|1619
1587967200000|2020-04-27 06:00:00|17414.3|17412.8|17458.9|17457.4|17460.9|17459.4|17414.1|17412.6|17453
1587970800000|2020-04-27 07:00:00|17460.6|17459.1|17457.9|17456.4|17466.2|17464.7|17444.5|17443|28772
1587974400000|2020-04-27 08:00:00|17458.9|17457.4|17450.3|17448.8|17463.9|17462.4|17439.9|17438.2|26430
1587978000000|2020-04-27 09:00:00|17450.8|17449.3|17448.4|17446.9|17458.6|17456.8|17440.4|17438.9|25059
1587981600000|2020-04-27 10:00:00|17447.4|17445.9|17446.6|17445.1|17454.7|17453|17440.9|17439.4|19340
1587985200000|2020-04-27 11:00:00|17445.6|17444.1|17440.7|17439.2|17454.7|17453.2|17437.7|17436.2|16268
1587988800000|2020-04-27 12:00:00|17441.1|17439.6|17440.8|17438.3|17447.7|17446.2|17430.8|17429.3|19391
1587992400000|2020-04-27 13:00:00|17439.8|17437.3|17412|17410.5|17441.9|17440.4|17409.7|17408.2|24939
1587996000000|2020-04-27 14:00:00|17413|17410.8|17417.1|17415.6|17424.1|17422.6|17399|17397.5|37835
1587999600000|2020-04-27 15:00:00|17417.6|17416.1|17428.3|17426.8|17430.3|17428.8|17414.2|17412.4|24380
1588003200000|2020-04-27 16:00:00|17429.3|17427.8|17425.1|17423.6|17432.6|17430.8|17420.9|17419.4|8692
1588006800000|2020-04-27 17:00:00|17424.1|17422.6|17428.3|17426.8|17432.2|17430.7|17424.1|17422.3|2923
1588010400000|2020-04-27 18:00:00|17427.3|17425.8|17421.4|17419.9|17429.5|17427.8|17416.4|17414.6|3254
1588014000000|2020-04-27 19:00:00|17420.4|17418.9|17416.5|17414|17420.4|17418.9|17411.5|17410|2142
1588053600000|2020-04-28 06:00:00|17428.9|17427.4|17426.1|17424.6|17439|17437.5|17416|17414.5|9104
1588057200000|2020-04-28 07:00:00|17425.6|17424.1|17411.2|17409.7|17434.1|17432.6|17403.2|17401.7|24380
1588060800000|2020-04-28 08:00:00|17410.2|17408.7|17405.5|17404|17415.3|17413.8|17386.4|17384.7|33198
1588064400000|2020-04-28 09:00:00|17406.5|17405|17416.6|17415.1|17423.9|17422.4|17403.5|17401.7|32698
1588068000000|2020-04-28 10:00:00|17416.9|17415.4|17415.3|17413.8|17422.5|17421|17404.9|17403.4|22230
1588071600000|2020-04-28 11:00:00|17416.3|17414.8|17427.8|17426.3|17431|17429.2|17412.7|17411.2|17973
1588075200000|2020-04-28 12:00:00|17428.8|17427|17444.2|17442.7|17454.5|17452.7|17427.8|17426|26027
1588078800000|2020-04-28 13:00:00|17445.2|17443.7|17449.3|17447.8|17455.6|17453.8|17436.2|17434.7|32651
1588082400000|2020-04-28 14:00:00|17448.3|17446.8|17458.5|17457|17463.7|17462|17445.3|17443.8|28217
1588086000000|2020-04-28 15:00:00|17457.5|17456|17452.6|17451.1|17461.1|17459.6|17444.5|17443|25968
1588089600000|2020-04-28 16:00:00|17451.6|17450.1|17449|17447.5|17459.6|17458.1|17445.1|17443.6|9561
1588093200000|2020-04-28 17:00:00|17448.7|17447.2|17453.9|17452.4|17453.9|17452.4|17445.8|17444.1|3393
1588096800000|2020-04-28 18:00:00|17452.9|17451.4|17453|17451.5|17456.9|17455.4|17449|17447.2|2756
1588100400000|2020-04-28 19:00:00|17452|17450.5|17450.2|17448.7|17453.4|17451.7|17449.1|17447.6|2027
1588140000000|2020-04-29 06:00:00|17463.3|17461.8|17459.4|17457.9|17476.8|17475.3|17450.3|17448.8|13930
1588143600000|2020-04-29 07:00:00|17460.4|17458.9|17471.1|17469.6|17485.4|17483.6|17445.4|17443.9|30338
1588147200000|2020-04-29 08:00:00|17471.4|17469.9|17475.3|17473.8|17488.2|17486.3|17470.1|17468.6|28286
1588150800000|2020-04-29 09:00:00|17475.7|17474.2|17486.7|17485.2|17493.4|17491.9|17461.3|17459.8|49262
1588154400000|2020-04-29 10:00:00|17485.7|17484.2|17497.3|17495.8|17509.7|17507.9|17483.7|17482.2|30905
1588158000000|2020-04-29 11:00:00|17498.3|17496.8|17497.7|17496.2|17507.3|17505.8|17494.7|17493.2|19172
1588161600000|2020-04-29 12:00:00|17497.3|17495.8|17479.3|17477.8|17500|17498.2|17479.2|17477.7|39795
1588165200000|2020-04-29 13:00:00|17479.6|17477.1|17507|17505.5|17508|17506.5|17476.3|17474.5|36393
1588168800000|2020-04-29 14:00:00|17506|17504.5|17499.1|17497.6|17513|17511.5|17496.1|17494.3|33874
1588172400000|2020-04-29 15:00:00|17500.1|17498.6|17495.4|17493.9|17502.4|17500.6|17482.6|17481.1|27719
1588176000000|2020-04-29 16:00:00|17495.1|17493.6|17501.6|17500.1|17506.8|17505|17494.5|17492.7|8674
1588179600000|2020-04-29 17:00:00|17502|17500.5|17492.7|17490.2|17502.9|17501.1|17488.7|17487.2|3633
1588183200000|2020-04-29 18:00:00|17491.7|17489.2|17490.6|17489.1|17501|17499.2|17473.5|17471.7|8837
1588186800000|2020-04-29 19:00:00|17489.6|17488.1|17496.6|17494.1|17496.6|17494.1|17480.7|17479.2|3215
1588226400000|2020-04-30 06:00:00|17503.8|17502.3|17514|17512.5|17520.9|17519.4|17502.8|17501.3|14844
1588230000000|2020-04-30 07:00:00|17514.7|17512.2|17518.1|17516.6|17523.1|17521.6|17498|17496.5|33149
1588233600000|2020-04-30 08:00:00|17517.8|17515.6|17518.8|17517.3|17527.2|17525.7|17509.5|17508|32016
1588237200000|2020-04-30 09:00:00|17517.8|17516.3|17536.6|17535.1|17539.6|17537.8|17515.9|17514.4|27063
1588240800000|2020-04-30 10:00:00|17535.6|17534.1|17556.2|17553.7|17556.4|17554.4|17532.6|17530.8|30031
1588244400000|2020-04-30 11:00:00|17555.9|17553.4|17562.6|17561.1|17571.4|17569.9|17551.1|17549.6|35232
1588248000000|2020-04-30 12:00:00|17563.6|17562.1|17567.9|17566.4|17581.9|17580.4|17550.1|17548.6|49866
1588251600000|2020-04-30 13:00:00|17566.9|17565.4|17599.8|17598.3|17607.1|17605.6|17566.9|17565.4|80382
1588255200000|2020-04-30 14:00:00|17600.8|17599.3|17607.5|17606|17621|17619.2|17599.5|17598|72511
1588258800000|2020-04-30 15:00:00|17608|17605.5|17642.1|17640.6|17646|17644.5|17608|17605.5|77251
1588262400000|2020-04-30 16:00:00|17642.8|17640.3|17637.4|17635.9|17653.1|17651.6|17634.4|17632.6|19770
1588266000000|2020-04-30 17:00:00|17638.4|17636.9|17629.6|17627.1|17639.7|17638|17628.5|17626.7|4589
1588269600000|2020-04-30 18:00:00|17628.9|17627.4|17621.4|17619.9|17633.6|17632.1|17620.4|17618.9|3420
1588273200000|2020-04-30 19:00:00|17620.4|17618.9|17606.6|17605.1|17622.4|17620.9|17606.6|17605.1|6078
1588572000000|2020-05-04 06:00:00|17662.7|17661.2|17608.2|17606.7|17664.7|17663.2|17600.2|17598.7|29689
1588575600000|2020-05-04 07:00:00|17607.9|17606.4|17609.7|17608.2|17624.3|17622.4|17602|17600.5|29249
1588579200000|2020-05-04 08:00:00|17610.7|17609.2|17625.7|17624.2|17633.7|17632.2|17603.7|17602.2|27464
1588582800000|2020-05-04 09:00:00|17626.7|17625.2|17635.3|17633.8|17645.2|17643.7|17626.7|17625.2|27299
1588586400000|2020-05-04 10:00:00|17635.6|17634.1|17613.1|17611.6|17638.3|17636.8|17608.4|17606.9|27596
1588590000000|2020-05-04 11:00:00|17613.4|17610.9|17606.2|17604.7|17617.1|17615.3|17605.2|17603.7|22722
1588593600000|2020-05-04 12:00:00|17605.9|17604.4|17602.4|17600.9|17612.3|17610.8|17590.7|17588.8|31718
1588597200000|2020-05-04 13:00:00|17603.4|17601.9|17602.6|17600.1|17605.4|17603.6|17586.2|17584.7|27207
1588600800000|2020-05-04 14:00:00|17602.3|17600.8|17603|17601.5|17611.3|17609.8|17592.6|17591.1|34789
1588604400000|2020-05-04 15:00:00|17603.4|17601.9|17620.5|17618|17623.5|17622|17603|17601.5|28457
1588608000000|2020-05-04 16:00:00|17619.8|17618.3|17622.6|17620.1|17622.6|17620.7|17613.3|17611.4|7087
1588611600000|2020-05-04 17:00:00|17622.3|17620.8|17615.5|17614|17626|17624.2|17615.5|17614|3123
1588615200000|2020-05-04 18:00:00|17616.5|17615|17613.9|17611.4|17617.8|17616|17609.2|17607.7|1421
1588618800000|2020-05-04 19:00:00|17613.6|17612.1|17625.1|17623.6|17626.1|17624.6|17609.9|17608.4|2918
1588658400000|2020-05-05 06:00:00|17613.6|17612.1|17597.7|17596.2|17621.9|17620.1|17595.4|17593.9|17876
1588662000000|2020-05-05 07:00:00|17597.3|17595.8|17591.2|17589.7|17600.7|17599.2|17577.8|17576.3|29777
1588665600000|2020-05-05 08:00:00|17592.2|17590.7|17582.7|17581.2|17601.2|17599.7|17552.7|17551.2|67913
1588669200000|2020-05-05 09:00:00|17583.7|17582.2|17577.2|17575.7|17595.8|17594.3|17573.4|17571.9|36992
1588672800000|2020-05-05 10:00:00|17576.5|17575|17628.6|17627.1|17631.6|17630.1|17576.5|17575|40053
1588676400000|2020-05-05 11:00:00|17627.9|17626.4|17664.7|17663.2|17669|17667.5|17626.6|17624.8|48937
1588680000000|2020-05-05 12:00:00|17665.7|17664.2|17637.2|17635.7|17665.7|17664.2|17635.1|17633.3|39168
1588683600000|2020-05-05 13:00:00|17638.2|17636.7|17624.1|17622.6|17639.2|17636.7|17611.9|17610.1|44587
1588687200000|2020-05-05 14:00:00|17623.1|17621.6|17654.8|17653.3|17656.1|17654.6|17620.1|17618.6|33874
1588690800000|2020-05-05 15:00:00|17653.8|17652.3|17649.7|17648.2|17661.9|17660.4|17644.6|17643.1|25243
1588694400000|2020-05-05 16:00:00|17648.7|17647.2|17654.8|17653.3|17655.4|17653.9|17644.7|17643.2|7453
1588698000000|2020-05-05 17:00:00|17654.1|17652.6|17651.3|17649.8|17655.1|17653.3|17650.2|17648.7|2811
1588701600000|2020-05-05 18:00:00|17652.6|17651.1|17636.8|17635.3|17652.9|17651.1|17636.8|17635.3|3387
1588705200000|2020-05-05 19:00:00|17635.8|17634.3|17640.2|17638.7|17646.8|17645|17635.8|17634.3|2589
1588744800000|2020-05-06 06:00:00|17625.7|17624.2|17615.9|17614.4|17637.4|17635.6|17609.5|17607.9|13411
1588748400000|2020-05-06 07:00:00|17616.2|17614.7|17624.7|17623.2|17631.3|17629.8|17612.9|17611.4|20750
1588752000000|2020-05-06 08:00:00|17624.3|17622.8|17618.8|17617.3|17626|17624.2|17611.5|17610|26737
1588755600000|2020-05-06 09:00:00|17618.2|17616.3|17615.3|17613.8|17626.6|17625.1|17602.9|17601.4|39054
1588759200000|2020-05-06 10:00:00|17614.3|17612.8|17602.5|17601|17621.7|17620.2|17601.4|17599.9|27097
1588762800000|2020-05-06 11:00:00|17602.8|17600.3|17603.6|17602.1|17609.9|17608.1|17598.5|17597|25661
1588766400000|2020-05-06 12:00:00|17602.9|17601.1|17567.8|17566.3|17611.6|17610.1|17564.8|17563.3|49987
1588770000000|2020-05-06 13:00:00|17566.8|17565.3|17572.6|17571.1|17574.6|17573.1|17550.2|17548.7|64805
1588773600000|2020-05-06 14:00:00|17571.6|17570.1|17551.1|17549.6|17576|17574.2|17543.7|17541.2|52685
1588777200000|2020-05-06 15:00:00|17550.1|17548.6|17541.3|17539.8|17551.1|17549.6|17534.2|17532.7|37251
1588780800000|2020-05-06 16:00:00|17540.3|17538.8|17533.8|17531.3|17540.7|17538.8|17529.7|17528.2|11382
1588784400000|2020-05-06 17:00:00|17532.8|17530.9|17535.9|17534.4|17536.9|17535.4|17531.8|17530|2435
1588788000000|2020-05-06 18:00:00|17536.2|17534.7|17540.4|17538.9|17545.6|17543.8|17534.6|17533.1|2666
1588791600000|2020-05-06 19:00:00|17540.7|17538.2|17550.8|17549.3|17551.5|17550|17539.7|17537.9|3406
1588831200000|2020-05-07 06:00:00|17524.3|17522.8|17530.1|17528.6|17535.3|17533.8|17522|17520.5|15922
1588834800000|2020-05-07 07:00:00|17530.4|17528.9|17521.2|17519.7|17537.4|17535.9|17516.4|17514.9|35460
1588838400000|2020-05-07 08:00:00|17521.5|17520|17527.7|17526.2|17532|17530.5|17501.3|17499.8|58448
1588842000000|2020-05-07 09:00:00|17526.7|17525.2|17530.2|17528.7|17548|17546.5|17520|17518.5|54863
1588845600000|2020-05-07 10:00:00|17529.5|17528|17532.3|17530.8|17533.6|17531.8|17518.6|17517.1|27013
1588849200000|2020-05-07 11:00:00|17533.3|17531.8|17542.1|17540.6|17550.4|17548.9|17532|17530.5|28915
1588852800000|2020-05-07 12:00:00|17541.1|17539.6|17576.3|17574.8|17579.2|17577.7|17541.1|17539.6|32096
1588856400000|2020-05-07 13:00:00|17575.3|17573.8|17589.7|17588.2|17591.4|17589.9|17570.6|17569.1|32302
1588860000000|2020-05-07 14:00:00|17590.7|17589.2|17615.5|17614|17616.2|17614.4|17589.7|17587.9|40018
1588863600000|2020-05-07 15:00:00|17614.5|17613|17606.4|17604.9|17619.9|17618.4|17605.3|17603.8|30851
1588867200000|2020-05-07 16:00:00|17607.7|17606.2|17624.2|17622.7|17629.5|17627.6|17606.4|17604.9|13287
1588870800000|2020-05-07 17:00:00|17625.2|17623.7|17613.3|17611.8|17625.2|17623.7|17610.3|17608.4|3220
1588874400000|2020-05-07 18:00:00|17613.6|17612.1|17617.1|17614.6|17619.5|17618|17612.4|17610.5|2737
1588878000000|2020-05-07 19:00:00|17616.1|17615.6|17619.6|17618.1|17620.6|17618.1|17613.2|17611.7|2509
1588917600000|2020-05-08 06:00:00|17621.1|17619.6|17632.2|17630.7|17641.8|17640.3|17619.7|17618.2|9929
1588921200000|2020-05-08 07:00:00|17631.9|17630.4|17644|17642.5|17645|17643.5|17613.3|17611.4|23088
1588924800000|2020-05-08 08:00:00|17645|17643.5|17636.9|17635.4|17649.4|17647.9|17632.4|17630.9|17561
1588928400000|2020-05-08 09:00:00|17635.5|17634|17630|17628.5|17643.9|17642.4|17624.3|17622.8|14845
1588932000000|2020-05-08 10:00:00|17629|17627.5|17620.8|17619.3|17631|17629.5|17615.8|17613.9|19575
1588935600000|2020-05-08 11:00:00|17621.1|17619.6|17611.9|17610.4|17621.1|17619.6|17608.9|17607.4|19718
1588939200000|2020-05-08 12:00:00|17610.9|17609.4|17592.7|17591.2|17614.9|17613.4|17585.7|17583.8|27967
1588942800000|2020-05-08 13:00:00|17593.7|17592.2|17596.2|17594.7|17600.5|17599|17584.1|17582.6|21810
1588946400000|2020-05-08 14:00:00|17595.2|17593.7|17603|17601.5|17612.7|17610.8|17592.2|17590.7|16621
1588950000000|2020-05-08 15:00:00|17602.4|17600.5|17597.8|17596.3|17606|17604.5|17586.7|17585.2|14458
1588953600000|2020-05-08 16:00:00|17596.8|17595.3|17587.9|17586.4|17599.1|17597.6|17586.6|17584.4|4317
1588957200000|2020-05-08 17:00:00|17586.9|17585.4|17579.7|17578.2|17589|17587.5|17577.7|17576.2|2668
1588960800000|2020-05-08 18:00:00|17579.4|17577.9|17575.9|17574.4|17582.8|17581.3|17574.9|17573.4|2255
1588964400000|2020-05-08 19:00:00|17574.9|17573.4|17582.7|17579.2|17585.7|17584.2|17570.9|17569.4|2197
1589176800000|2020-05-11 06:00:00|17591|17588.5|17585.4|17583.9|17602|17600.5|17576.4|17574.9|12288
1589180400000|2020-05-11 07:00:00|17585.1|17583.6|17559.2|17557.7|17588.8|17587.3|17549.2|17547.7|38130
1589184000000|2020-05-11 08:00:00|17558.2|17556.7|17569.4|17567.9|17583.7|17581.8|17555.2|17553.3|28922
1589187600000|2020-05-11 09:00:00|17569.1|17567.6|17569.9|17568.4|17587.8|17586.3|17567.4|17565.9|25286
1589191200000|2020-05-11 10:00:00|17570.2|17567.4|17582.7|17581.2|17585.4|17583.6|17568.9|17567.4|21371
1589194800000|2020-05-11 11:00:00|17581.7|17580.2|17568.2|17566.7|17583|17581.5|17567.1|17565.3|18202
1589198400000|2020-05-11 12:00:00|17567.2|17565.7|17568.3|17566.8|17588.6|17587.1|17563.8|17562|27703
1589202000000|2020-05-11 13:00:00|17567.3|17565.8|17585.1|17583.6|17587.5|17586|17562.9|17561.4|24241
1589205600000|2020-05-11 14:00:00|17584.8|17582.6|17585.3|17583.8|17594.6|17593.1|17577.9|17576.4|33313
1589209200000|2020-05-11 15:00:00|17586.3|17584.8|17566|17564.5|17587.7|17586.2|17565|17563.5|23690
1589212800000|2020-05-11 16:00:00|17565|17563.5|17560.8|17558.3|17568.4|17566.5|17551.7|17550.2|10829
1589216400000|2020-05-11 17:00:00|17559.8|17559|17548.9|17547.4|17561.8|17560.3|17547.9|17546|3072
1589220000000|2020-05-11 18:00:00|17547.9|17546.4|17540.7|17539.2|17548.9|17547.4|17540.3|17538.2|2398
1589223600000|2020-05-11 19:00:00|17539.7|17538.2|17546.2|17544.7|17548.1|17546.6|17539.7|17538.2|2895
1589263200000|2020-05-12 06:00:00|17556.3|17554.8|17538.1|17536.6|17563.7|17561.2|17531.8|17530.3|18533
1589266800000|2020-05-12 07:00:00|17537.1|17535.6|17527.9|17526.4|17545.3|17543.8|17521.7|17520.2|41367
1589270400000|2020-05-12 08:00:00|17526.9|17525.4|17554.2|17552.7|17555.2|17553.6|17525.9|17524.4|46647
1589274000000|2020-05-12 09:00:00|17555.2|17553.7|17543.2|17541.7|17559.2|17556.7|17539.2|17537.3|45768
1589277600000|2020-05-12 10:00:00|17542.9|17541.4|17540.4|17538.9|17545.3|17543.8|17531.3|17529.4|27412
1589281200000|2020-05-12 11:00:00|17540.1|17538.6|17536.5|17535|17547.8|17546|17534.5|17532.6|27491
1589284800000|2020-05-12 12:00:00|17535.5|17534|17533.3|17531.8|17537.6|17535.7|17521.8|17520.3|26632
1589288400000|2020-05-12 13:00:00|17532.3|17530.8|17542.8|17541.3|17544.8|17543.3|17509.9|17508.4|43774
1589292000000|2020-05-12 14:00:00|17543.8|17542.3|17571.1|17569.6|17572.4|17570.7|17539.8|17538.3|43569
1589295600000|2020-05-12 15:00:00|17571.4|17569.9|17563.5|17562|17574.5|17573|17561.1|17559.3|38552
1589299200000|2020-05-12 16:00:00|17563.2|17561.7|17562.7|17561.2|17568.5|17567|17560.3|17558.8|11522
1589302800000|2020-05-12 17:00:00|17563.7|17562.2|17575.8|17574.3|17581.4|17579.6|17562.7|17561.2|10192
1589306400000|2020-05-12 18:00:00|17574.8|17573.3|17573.9|17572.4|17575.8|17574.3|17567.6|17566.1|2944
1589310000000|2020-05-12 19:00:00|17574.7|17573.2|17581.1|17579.6|17582.1|17580.6|17568.6|17567.1|2205
1589349600000|2020-05-13 06:00:00|17592.6|17591.1|17591.1|17589.6|17599|17597.1|17587.7|17585.9|11585
1589353200000|2020-05-13 07:00:00|17590.1|17588.6|17608.7|17607.2|17613.3|17611.4|17587.1|17585.6|27736
1589356800000|2020-05-13 08:00:00|17609.7|17608.2|17595.5|17594|17611.1|17609.2|17593.1|17591.6|29553
1589360400000|2020-05-13 09:00:00|17596.5|17595|17619.7|17618.2|17632.8|17631.3|17596.5|17595|44743
1589364000000|2020-05-13 10:00:00|17620.7|17619.2|17620.5|17619|17624.1|17622.6|17611.1|17609.6|23566
1589367600000|2020-05-13 11:00:00|17621.5|17620|17607.6|17606.1|17621.5|17620|17601.5|17600|20745
1589371200000|2020-05-13 12:00:00|17606.6|17605.1|17600|17598.5|17610|17608.4|17596.9|17595.4|28073
1589374800000|2020-05-13 13:00:00|17601|17599.1|17592.5|17591|17614.5|17613|17578.1|17576.6|43646
1589378400000|2020-05-13 14:00:00|17591.5|17590|17598.6|17597.1|17608.9|17607.4|17585.1|17583.6|42383
1589382000000|2020-05-13 15:00:00|17597.6|17596.1|17607.8|17606.3|17612.4|17610.9|17595.7|17593.8|36996
1589385600000|2020-05-13 16:00:00|17608.8|17607.3|17600.9|17599.4|17612.4|17610.3|17599.9|17598.4|12214
1589389200000|2020-05-13 17:00:00|17599.9|17598.4|17594.7|17592.2|17604.9|17603.4|17591|17589.5|3871
1589392800000|2020-05-13 18:00:00|17595.1|17592.6|17598.2|17596.7|17601.2|17599.3|17593.1|17591.6|2189
1589396400000|2020-05-13 19:00:00|17599.2|17597.7|17590.3|17588.8|17600.6|17598.8|17589.3|17587.8|3059
1589436000000|2020-05-14 06:00:00|17637|17635.5|17633|17631.5|17649.7|17648.2|17632.4|17630.5|19630
1589439600000|2020-05-14 07:00:00|17634|17632.5|17633.9|17632.4|17642|17640.5|17624.4|17622.9|27082
1589443200000|2020-05-14 08:00:00|17634.2|17632.7|17632.3|17630.8|17646.1|17644.3|17627.2|17625.3|33501
1589446800000|2020-05-14 09:00:00|17631.3|17629.8|17625.5|17624|17635.1|17633.6|17615.7|17614.2|26756
1589450400000|2020-05-14 10:00:00|17624.5|17623|17628.6|17627.1|17633.9|17632|17618.8|17616.9|22264
1589454000000|2020-05-14 11:00:00|17629.6|17628.1|17615.7|17614.2|17639.8|17637.9|17611.3|17609.8|32168
1589457600000|2020-05-14 12:00:00|17614.7|17613.2|17625.5|17624|17629.9|17628.4|17603.3|17601.8|30431
1589461200000|2020-05-14 13:00:00|17624.5|17623|17629.7|17628.2|17634.9|17633.4|17612.2|17610.7|36711
1589464800000|2020-05-14 14:00:00|17631.1|17629.6|17602.3|17600.8|17632.1|17630.6|17590.2|17588.3|47989
1589468400000|2020-05-14 15:00:00|17603.3|17601.8|17631.7|17630.2|17633.1|17631.6|17595|17593.5|35123
1589472000000|2020-05-14 16:00:00|17631.5|17630|17631.9|17630.4|17635.2|17633.7|17625|17623.2|8584
1589475600000|2020-05-14 17:00:00|17632.5|17630|17617.9|17616.4|17633.5|17631.6|17611.5|17610|3626
1589479200000|2020-05-14 18:00:00|17618.9|17616|17618|17616.5|17619.3|17617.4|17609.2|17607.7|2359
1589482800000|2020-05-14 19:00:00|17617.7|17615.2|17608.1|17605.6|17618.4|17616.5|17603|17601.2|2245
1589436000000|2020-05-14 06:00:00|17637|17635.5|17633|17631.5|17649.7|17648.2|17632.4|17630.5|19630
1589439600000|2020-05-14 07:00:00|17634|17632.5|17633.9|17632.4|17642|17640.5|17624.4|17622.9|27082
1589443200000|2020-05-14 08:00:00|17634.2|17632.7|17632.3|17630.8|17646.1|17644.3|17627.2|17625.3|33501
1589446800000|2020-05-14 09:00:00|17631.3|17629.8|17625.5|17624|17635.1|17633.6|17615.7|17614.2|26756
1589450400000|2020-05-14 10:00:00|17624.5|17623|17628.6|17627.1|17633.9|17632|17618.8|17616.9|22264
1589454000000|2020-05-14 11:00:00|17629.6|17628.1|17615.7|17614.2|17639.8|17637.9|17611.3|17609.8|32168
1589457600000|2020-05-14 12:00:00|17614.7|17613.2|17625.5|17624|17629.9|17628.4|17603.3|17601.8|30431
1589461200000|2020-05-14 13:00:00|17624.5|17623|17629.7|17628.2|17634.9|17633.4|17612.2|17610.7|36711
1589464800000|2020-05-14 14:00:00|17631.1|17629.6|17602.3|17600.8|17632.1|17630.6|17590.2|17588.3|47989
1589468400000|2020-05-14 15:00:00|17603.3|17601.8|17631.7|17630.2|17633.1|17631.6|17595|17593.5|35123
1589472000000|2020-05-14 16:00:00|17631.5|17630|17631.9|17630.4|17635.2|17633.7|17625|17623.2|8584
1589475600000|2020-05-14 17:00:00|17632.5|17630|17617.9|17616.4|17633.5|17631.6|17611.5|17610|3626
1589479200000|2020-05-14 18:00:00|17618.9|17616|17618|17616.5|17619.3|17617.4|17609.2|17607.7|2359
1589482800000|2020-05-14 19:00:00|17617.7|17615.2|17608.1|17605.6|17618.4|17616.5|17603|17601.2|2245
1589522400000|2020-05-15 06:00:00|17616.6|17615.1|17630.5|17629|17640.3|17638.8|17607.7|17606.2|12152
1589526000000|2020-05-15 07:00:00|17631.5|17630|17628.3|17626.8|17635.6|17633.5|17618.2|17616.7|25411
1589529600000|2020-05-15 08:00:00|17629.7|17628.2|17639.6|17638.1|17644.5|17643|17625.7|17623.8|27118
1589533200000|2020-05-15 09:00:00|17640.6|17638.4|17635.3|17633.8|17642.7|17641.2|17632.9|17631|18641
1589536800000|2020-05-15 10:00:00|17636.3|17634.8|17652.6|17651.1|17652.8|17651.3|17634|17632.5|25634
1589540400000|2020-05-15 11:00:00|17653.6|17652.1|17664.2|17662.7|17666.2|17664.7|17647.7|17645.3|33080
1589544000000|2020-05-15 12:00:00|17664.5|17663|17662.4|17660.9|17673.1|17671.6|17659.5|17657.7|28328
1589547600000|2020-05-15 13:00:00|17661.4|17659.9|17649.8|17648.3|17666.4|17664.9|17642.8|17641.3|31644
1589551200000|2020-05-15 14:00:00|17650.8|17648.7|17624.4|17622.9|17652.8|17651.3|17619.4|17617.9|44389
1589554800000|2020-05-15 15:00:00|17623.4|17621.9|17617.8|17616.3|17631.7|17630.2|17605.6|17603.5|33554
1589558400000|2020-05-15 16:00:00|17616.8|17615.3|17619.3|17617.8|17623|17621.1|17609.5|17607.6|9717
1589562000000|2020-05-15 17:00:00|17617.6|17616.1|17617.1|17615.6|17619.7|17617.8|17612.3|17610.8|1588
1589565600000|2020-05-15 18:00:00|17617.7|17615.2|17618.5|17617|17623.8|17622.3|17613.4|17610.9|926
1589569200000|2020-05-15 19:00:00|17618.9|17616.4|17625|17622.5|17625|17622.5|17617.5|17615.6|1481
1589781600000|2020-05-18 06:00:00|17640.2|17638.7|17602|17600.5|17640.6|17638.7|17595.2|17593.7|17623
1589785200000|2020-05-18 07:00:00|17601.8|17600.3|17661.6|17660.1|17661.6|17660.1|17595.6|17594.1|44937
1589788800000|2020-05-18 08:00:00|17661.9|17660.4|17660.8|17659.3|17664.8|17663.3|17650.9|17649.4|37220
1589792400000|2020-05-18 09:00:00|17660.3|17658.3|17648.2|17646.7|17665.8|17664.3|17648.1|17646.6|28041
1589796000000|2020-05-18 10:00:00|17649.2|17647.7|17643.5|17642|17650.2|17648.7|17635.4|17633.9|23453
1589799600000|2020-05-18 11:00:00|17642.5|17641|17632.3|17630.8|17647.5|17646|17628.2|17626.7|23840
1589803200000|2020-05-18 12:00:00|17631.5|17630|17611.2|17609.7|17633.7|17632.2|17611.2|17609.7|32413
1589806800000|2020-05-18 13:00:00|17610.2|17608.7|17595|17593.5|17618.3|17616.8|17588|17586.5|39768
1589810400000|2020-05-18 14:00:00|17594.4|17592.5|17574.6|17573.1|17601.5|17600|17565.6|17564.1|44036
1589814000000|2020-05-18 15:00:00|17575|17572.5|17524.2|17522.7|17575|17573.1|17509.6|17508.1|69516
1589817600000|2020-05-18 16:00:00|17523.4|17521.9|17545.1|17543.6|17547.1|17545.6|17523.4|17521.9|19960
1589821200000|2020-05-18 17:00:00|17544.1|17542.6|17540.1|17538.6|17545.7|17544.2|17534|17532.5|6539
1589824800000|2020-05-18 18:00:00|17539.1|17537.6|17521.4|17519.9|17541.1|17539.6|17518.4|17516.9|4379
1589828400000|2020-05-18 19:00:00|17520.4|17518.9|17527.6|17526.1|17530.9|17529.4|17518.5|17516.6|3208
1589868000000|2020-05-19 06:00:00|17531.4|17529.9|17519.3|17517.8|17533.4|17531.9|17507.3|17505.8|37710
1589871600000|2020-05-19 07:00:00|17520.3|17518.8|17535|17533.5|17549.4|17547.9|17504|17502.1|52131
1589875200000|2020-05-19 08:00:00|17534|17532.5|17538|17536.5|17564.3|17562.8|17527.3|17525.8|47107
1589878800000|2020-05-19 09:00:00|17537|17535.5|17538.1|17536.6|17545.8|17544.3|17531.1|17529.6|34304
1589882400000|2020-05-19 10:00:00|17539.1|17537.6|17513.3|17511.8|17540.1|17538.6|17512.3|17510.4|24752
1589886000000|2020-05-19 11:00:00|17513.1|17511.6|17489.8|17488.3|17514.3|17512.8|17483|17481.4|43621
1589889600000|2020-05-19 12:00:00|17488.8|17487.3|17488|17486.5|17490.8|17489.3|17475.1|17473.6|38174
1589893200000|2020-05-19 13:00:00|17486.6|17485.1|17516.7|17515.2|17518.7|17517.2|17485.6|17484.1|36866
1589896800000|2020-05-19 14:00:00|17515.3|17513.8|17515.8|17514.3|17532.6|17531.1|17512.9|17511.4|42141
1589900400000|2020-05-19 15:00:00|17514.8|17513.3|17524.8|17523.3|17529.7|17528.2|17509.8|17508.3|33613
1589904000000|2020-05-19 16:00:00|17523.8|17522.3|17527.9|17526.4|17530.3|17528.4|17522.2|17520.3|9214
1589907600000|2020-05-19 17:00:00|17528.9|17527.4|17521.1|17519.6|17530.7|17529.2|17519|17517.5|3611
1589911200000|2020-05-19 18:00:00|17520.7|17518.2|17521.2|17519.7|17524.1|17522.6|17518.2|17516.7|2355
1589914800000|2020-05-19 19:00:00|17521.4|17519.9|17540.3|17538.8|17542.3|17540.8|17521.4|17519.9|3842
1589954400000|2020-05-20 06:00:00|17529.1|17527.6|17520.9|17519.4|17536.6|17535.1|17515.8|17514.3|13686
1589958000000|2020-05-20 07:00:00|17521.9|17520.4|17523.2|17521.7|17531.4|17529.5|17504.1|17502.6|29356
1589961600000|2020-05-20 08:00:00|17522.2|17520.7|17514.8|17512.3|17523.2|17521.7|17505.3|17503.8|39815
1589965200000|2020-05-20 09:00:00|17513.8|17513.3|17531.1|17529.6|17531.1|17529.6|17511.4|17509.9|48149
1589968800000|2020-05-20 10:00:00|17530.9|17529.4|17539|17537.5|17549|17547.5|17526.1|17524.6|33454
1589972400000|2020-05-20 11:00:00|17540|17538.5|17533.2|17531.7|17542.5|17540.6|17529.1|17527.6|29154
1589976000000|2020-05-20 12:00:00|17534.2|17532.7|17511.5|17510|17539|17537.5|17510.5|17509|37686
1589979600000|2020-05-20 13:00:00|17512.1|17510.6|17529.3|17527.8|17534.7|17533.2|17512.1|17510|36378
1589983200000|2020-05-20 14:00:00|17530.3|17528.8|17522.6|17521.1|17532.9|17531.4|17518.6|17516.7|28657
1589986800000|2020-05-20 15:00:00|17521.6|17520.1|17535.6|17533.1|17537.5|17536|17519.6|17518.1|24266
1589990400000|2020-05-20 16:00:00|17534.6|17534.1|17536.7|17535.2|17538.2|17536.3|17530.6|17528.7|5870
1589994000000|2020-05-20 17:00:00|17535.7|17534.2|17547.6|17546.1|17556|17554.1|17535.7|17533.8|8349
1589997600000|2020-05-20 18:00:00|17548.6|17547.1|17545.8|17544.3|17556.6|17555|17541.8|17540.3|3558
1590001200000|2020-05-20 19:00:00|17544.8|17543.3|17540.5|17538|17546.9|17544.9|17537.1|17535.6|1993
1590040800000|2020-05-21 06:00:00|17565.2|17563.7|17562.3|17560.8|17572.9|17571.4|17558.2|17556.7|16214
1590044400000|2020-05-21 07:00:00|17561.3|17559.8|17559.4|17556.9|17566.4|17564.9|17548.6|17547.1|23982
1590048000000|2020-05-21 08:00:00|17558.4|17557.9|17544|17541.5|17559.4|17557.9|17540|17538.5|31100
1590051600000|2020-05-21 09:00:00|17543|17542.5|17551.1|17549.6|17551.1|17549.6|17525.2|17523.7|31366
1590055200000|2020-05-21 10:00:00|17550.1|17548.6|17552.1|17550.6|17553.1|17551.6|17543.1|17541.3|19545
1590058800000|2020-05-21 11:00:00|17552.5|17549.6|17549.2|17547.7|17552.5|17550.2|17540.1|17538.6|17908
1590062400000|2020-05-21 12:00:00|17548.2|17546.7|17566.2|17564.7|17567.5|17565.7|17541.8|17539.9|22603
1590066000000|2020-05-21 13:00:00|17567.2|17565.7|17565.3|17563.8|17570.6|17568.7|17558.3|17556.8|21972
1590069600000|2020-05-21 14:00:00|17565.5|17564|17580.3|17578.8|17591|17589.1|17561.3|17559.8|34011
1590073200000|2020-05-21 15:00:00|17580.7|17579.2|17580.4|17578.9|17587.3|17585.8|17574.4|17572.9|23244
1590076800000|2020-05-21 16:00:00|17579.4|17577.9|17575.5|17574|17580.4|17578.9|17573.6|17571.7|5778
1590080400000|2020-05-21 17:00:00|17576.5|17573|17571.3|17569.8|17577|17575|17567.6|17565.7|3847
1590084000000|2020-05-21 18:00:00|17570.9|17569.4|17571.4|17568.9|17576.8|17574.8|17569.4|17567.9|1392
1590087600000|2020-05-21 19:00:00|17570.4|17568.5|17567.2|17565.7|17572.5|17571|17566.2|17564.2|2028
1590127200000|2020-05-22 06:00:00|17602.1|17600.6|17602.6|17601.1|17606|17604.5|17591.3|17589.8|24683
1590130800000|2020-05-22 07:00:00|17603.6|17602.1|17606|17604.5|17621.9|17620.4|17601.1|17599.6|44489
1590134400000|2020-05-22 08:00:00|17607|17605.5|17589.5|17588|17609|17607.5|17586.4|17584.5|30860
1590138000000|2020-05-22 09:00:00|17590.5|17589|17597.6|17596.1|17598|17596.1|17585.5|17583.6|21460
1590141600000|2020-05-22 10:00:00|17596.6|17595.1|17595.8|17594.3|17598.1|17596.6|17584.8|17583.3|17653
1590145200000|2020-05-22 11:00:00|17596.8|17595.3|17580.1|17578.6|17596.9|17595.4|17578.1|17576.6|16041
1590148800000|2020-05-22 12:00:00|17579.7|17578.2|17579.2|17577.7|17589.2|17587.7|17577.1|17575.3|22338
1590152400000|2020-05-22 13:00:00|17580.2|17578.7|17573.5|17572|17580.2|17578.7|17565.1|17563.6|21071
1590156000000|2020-05-22 14:00:00|17572.5|17571|17571.7|17570.2|17579.6|17578.1|17565.2|17563.7|31254
1590159600000|2020-05-22 15:00:00|17572.7|17571.2|17571|17569.5|17581.6|17580.1|17567|17565.5|19603
1590163200000|2020-05-22 16:00:00|17570|17568.5|17571|17569.5|17572|17570.5|17560|17558.5|9879
1590166800000|2020-05-22 17:00:00|17572|17570.5|17575.1|17573.6|17576.5|17574.6|17569.6|17568.1|2361
1590170400000|2020-05-22 18:00:00|17574.9|17573.4|17575.3|17572.8|17575.6|17573.8|17572.1|17570.6|750
1590174000000|2020-05-22 19:00:00|17576.3|17574.8|17577.4|17575.9|17577.7|17575.9|17574.3|17572.8|1198
1590386400000|2020-05-25 06:00:00|17578.7|17577.2|17594.7|17592.2|17595.7|17594.2|17577.7|17576.2|6404
1590390000000|2020-05-25 07:00:00|17593.7|17593.2|17596.7|17595.2|17605.6|17604.1|17593.7|17592.2|12089
1590393600000|2020-05-25 08:00:00|17598.1|17595.6|17591|17589.5|17602.1|17600.2|17588|17586.5|10739
1590397200000|2020-05-25 09:00:00|17592|17590.5|17585.3|17583.8|17596|17594.5|17575.2|17573.7|17466
1590400800000|2020-05-25 10:00:00|17586.3|17584.8|17594.4|17592.9|17595.4|17593.9|17585.3|17583.8|8674
1590404400000|2020-05-25 11:00:00|17595.4|17593.9|17589|17587.5|17596.4|17594.9|17589|17587.5|5305
1590408000000|2020-05-25 12:00:00|17587.6|17586.1|17587.6|17586.1|17588.7|17587.2|17585.6|17584.1|4449
1590411600000|2020-05-25 13:00:00|17586.6|17585.1|17586.7|17585.2|17593.1|17591.1|17586.6|17585.1|8724
1590415200000|2020-05-25 14:00:00|17587.3|17585.8|17592.8|17591.3|17594.8|17593.3|17585.3|17583.8|4843
1590418800000|2020-05-25 15:00:00|17592.9|17591.4|17593.9|17592.4|17593.9|17592.4|17582.9|17581.4|6892
1590422400000|2020-05-25 16:00:00|17592.9|17591.4|17595|17593.5|17595|17593.5|17592.9|17591|1120
1590426000000|2020-05-25 17:00:00|17595.1|17593.6|17595.1|17593.6|17595.5|17594|17595.1|17593.6|34
1590429600000|2020-05-25 18:00:00|17595.2|17593.7|17595.3|17593.8|17596.6|17594.7|17594.2|17592.3|302
1590433200000|2020-05-25 19:00:00|17595.8|17594.3|17596.4|17593.9|17597|17594.9|17593.4|17591.9|387
1590472800000|2020-05-26 06:00:00|17563.1|17561.6|17528.8|17527.3|17563.7|17562.2|17523.3|17521.8|35832
1590476400000|2020-05-26 07:00:00|17529.8|17528.3|17522.1|17520.6|17532.3|17530.8|17508.6|17507.1|51823
1590480000000|2020-05-26 08:00:00|17521.1|17519.6|17504.4|17502.9|17522.1|17520.6|17500.4|17498.9|38903
1590483600000|2020-05-26 09:00:00|17503.8|17502.3|17494.5|17493|17507.8|17505.3|17481.7|17480.2|51731
1590487200000|2020-05-26 10:00:00|17493.6|17492.1|17501.1|17499.6|17502.1|17500.6|17489|17487.1|30635
1590490800000|2020-05-26 11:00:00|17501.5|17500|17509.5|17508|17514.4|17512.9|17500.5|17498.6|28652
1590494400000|2020-05-26 12:00:00|17510.5|17507.6|17496.9|17495.4|17514.1|17512.5|17494.9|17493.4|21516
1590498000000|2020-05-26 13:00:00|17497.1|17495.6|17497.5|17496|17504.4|17502.9|17490.5|17489|32763
1590501600000|2020-05-26 14:00:00|17497.1|17495.6|17489.3|17487.8|17499.8|17498.3|17476.7|17475.2|44757
1590505200000|2020-05-26 15:00:00|17489.8|17487.3|17491.8|17490.3|17495.7|17493.8|17485.3|17483.3|35601
1590508800000|2020-05-26 16:00:00|17491.4|17489.9|17489.9|17488.4|17496.3|17494.3|17489.9|17488.4|28491
1590512400000|2020-05-26 17:00:00|17489.5|17488|17486.6|17485.1|17492.5|17491|17486.6|17484.7|2343
1590516000000|2020-05-26 18:00:00|17485.6|17484.1|17488.8|17487.3|17491.7|17490.2|17484.6|17483.1|1223
1590519600000|2020-05-26 19:00:00|17489.8|17488.3|17506.7|17505.2|17506.7|17505.2|17489.8|17488.3|4710
1590559200000|2020-05-27 06:00:00|17503.2|17501.7|17517.2|17515.7|17522.6|17521.1|17499.8|17498.3|23080
1590562800000|2020-05-27 07:00:00|17517.6|17516.1|17508.9|17507.4|17525.7|17524.2|17502.9|17501.4|34002
1590566400000|2020-05-27 08:00:00|17508.5|17507|17531.4|17529.9|17531.8|17530.3|17506.5|17505|34580
1590570000000|2020-05-27 09:00:00|17530.4|17528.9|17495.4|17493.9|17534.4|17532.4|17487.9|17486.4|71646
1590573600000|2020-05-27 10:00:00|17495|17493.5|17491.5|17490|17503.8|17502.3|17483.6|17482.1|46200
1590577200000|2020-05-27 11:00:00|17491.9|17490.4|17428.8|17427.3|17493.9|17492|17423.5|17421.9|74571
1590580800000|2020-05-27 12:00:00|17428.3|17426.8|17467.7|17466.2|17467.7|17466.2|17424.5|17423|43795
1590584400000|2020-05-27 13:00:00|17468.1|17466.6|17462.8|17461.3|17472.1|17470.6|17439|17437.5|66602
1590588000000|2020-05-27 14:00:00|17463.7|17462.2|17482.7|17481.2|17491.1|17489.6|17459.4|17457.9|50403
1590591600000|2020-05-27 15:00:00|17483.1|17480.6|17469|17466.5|17489.2|17487.7|17468|17466.5|30897
1590595200000|2020-05-27 16:00:00|17468.5|17467|17480|17478.5|17480.4|17478.5|17465.5|17464|8663
1590598800000|2020-05-27 17:00:00|17480.1|17478.6|17475.2|17473.7|17484|17482.5|17473.2|17471.2|3565
1590602400000|2020-05-27 18:00:00|17475.8|17473.3|17467.5|17466|17476.7|17474.8|17464|17462.5|1706
1590606000000|2020-05-27 19:00:00|17468.1|17465.6|17468.6|17467.1|17471.5|17470|17462.6|17461.1|2996
1590645600000|2020-05-28 06:00:00|17461.9|17460.4|17459.6|17458.1|17476.8|17475.3|17451.1|17449.6|23349
1590649200000|2020-05-28 07:00:00|17459.2|17457.7|17467.7|17466.2|17468.6|17467.1|17450.7|17448.8|32892
1590652800000|2020-05-28 08:00:00|17467.6|17466.1|17488.1|17486.6|17491.9|17490.4|17467.6|17466.1|34031
1590656400000|2020-05-28 09:00:00|17488.5|17487|17506.5|17505|17510|17508|17486.1|17484.6|41041
1590660000000|2020-05-28 10:00:00|17507|17504.5|17511.6|17510.1|17516.4|17514.9|17501.7|17500.2|34268
1590663600000|2020-05-28 11:00:00|17511.2|17509.7|17498.4|17496.9|17513.7|17512.2|17497|17495.5|26174
1590667200000|2020-05-28 12:00:00|17497.9|17496.4|17487.7|17486.2|17500.9|17499.4|17484.1|17482.6|46493
1590670800000|2020-05-28 13:00:00|17488.2|17486.7|17488.7|17487.2|17501.5|17500|17480.3|17478.8|59339
1590674400000|2020-05-28 14:00:00|17487.3|17485.8|17490.4|17488.9|17494.8|17493.3|17474|17472.5|48316
1590678000000|2020-05-28 15:00:00|17490.5|17489|17481.6|17480.1|17493.3|17491.8|17478|17476.5|24744
1590681600000|2020-05-28 16:00:00|17481.1|17479.6|17475.3|17473.8|17482.2|17480.7|17470.9|17469.4|9185
1590685200000|2020-05-28 17:00:00|17475.4|17473.9|17481.9|17479.4|17482.4|17480.9|17473.3|17471.8|2734
1590688800000|2020-05-28 18:00:00|17481.4|17479.9|17480.5|17479|17484.5|17483|17477.5|17475.4|1155
1590692400000|2020-05-28 19:00:00|17480.4|17478.9|17488.6|17487.1|17493.1|17491.6|17478.5|17477|2994
1590732000000|2020-05-29 06:00:00|17511.3|17509.8|17512.5|17511|17515|17512.5|17493.5|17492|21888
1590735600000|2020-05-29 07:00:00|17513|17511.5|17504.1|17502.6|17523.4|17521.9|17484.8|17483.3|50119
1590739200000|2020-05-29 08:00:00|17504.6|17503.1|17505.8|17504.3|17520.6|17519.1|17502.6|17501.1|49574
1590742800000|2020-05-29 09:00:00|17506.3|17504.8|17506.5|17505|17514.4|17512.9|17496.9|17495.4|39819
1590746400000|2020-05-29 10:00:00|17506|17504|17515|17513.5|17516.5|17515|17501|17499|23942
1590750000000|2020-05-29 11:00:00|17514.1|17512.6|17523.1|17521.6|17524.1|17522.6|17512|17510.1|27177
1590753600000|2020-05-29 12:00:00|17524|17522.5|17526.2|17524.7|17535|17533.5|17515.6|17514.1|64899
1590757200000|2020-05-29 13:00:00|17526.7|17525.2|17522.4|17520.9|17530.7|17528.7|17515.4|17513.9|38714
1590760800000|2020-05-29 14:00:00|17521.4|17519.9|17537.9|17536.4|17538.9|17537.4|17517.5|17516|50649
1590764400000|2020-05-29 15:00:00|17537.5|17536|17527.7|17526.2|17547.8|17545.8|17518.8|17517.3|66694
1590768000000|2020-05-29 16:00:00|17528.2|17526.7|17521.9|17520.4|17534.3|17532.8|17520.8|17519.3|11343
1590771600000|2020-05-29 17:00:00|17522.8|17521.3|17527.9|17526.4|17531.9|17530.4|17521.9|17520.4|2418
1590775200000|2020-05-29 18:00:00|17527.4|17525.9|17533.1|17531.6|17533.1|17531.6|17521|17519.1|4006
1590778800000|2020-05-29 19:00:00|17533|17531.5|17520.7|17519.2|17533|17531.5|17520.7|17519.2|3632
1591077600000|2020-06-02 06:00:00|17488.3|17486.8|17497.3|17495.8|17498.8|17497.3|17484.3|17482.8|19368
1591081200000|2020-06-02 07:00:00|17498.3|17496.8|17506.3|17504.8|17510.8|17509.3|17494.3|17492.8|46381
1591084800000|2020-06-02 08:00:00|17507.3|17505.8|17491.1|17489.6|17512.9|17510.9|17485.1|17483.6|75381
1591088400000|2020-06-02 09:00:00|17490.6|17489.1|17470.9|17469.4|17491.5|17490|17461.8|17460.3|83041
1591092000000|2020-06-02 10:00:00|17469.9|17468.4|17475.1|17473.6|17477.5|17475.9|17464.9|17463|51458
1591095600000|2020-06-02 11:00:00|17474.1|17472.6|17480.1|17478.6|17483.1|17481.6|17472.1|17470.6|54928
1591099200000|2020-06-02 12:00:00|17481.1|17479.6|17489.3|17487.8|17489.7|17487.8|17470.2|17468.7|39039
1591102800000|2020-06-02 13:00:00|17489.8|17488.3|17495.5|17494|17508.4|17506.9|17481.4|17479.9|88851
1591106400000|2020-06-02 14:00:00|17495.4|17493.9|17487.6|17486.1|17497.5|17496|17482.6|17481.1|65875
1591110000000|2020-06-02 15:00:00|17487.5|17486|17487.8|17486.3|17490.1|17488.2|17476.7|17474.8|81415
1591113600000|2020-06-02 16:00:00|17488.3|17485.8|17463.1|17461.6|17488.3|17486.3|17458.2|17456.7|29545
1591117200000|2020-06-02 17:00:00|17462.2|17460.7|17466.2|17464.7|17466.2|17464.7|17458.2|17456.7|2696
1591120800000|2020-06-02 18:00:00|17465.2|17463.7|17464.4|17462.9|17468.2|17466.7|17459.3|17457.4|3661
1591124400000|2020-06-02 19:00:00|17464.3|17462.8|17469.5|17468|17471.4|17469.9|17460.8|17459.3|3038
1591164000000|2020-06-03 06:00:00|17437.5|17436|17444.1|17442.6|17447.1|17445.6|17419|17417.5|43218
1591167600000|2020-06-03 07:00:00|17445.1|17443.6|17448.2|17446.7|17451.2|17449.7|17427.2|17425.2|80569
1591171200000|2020-06-03 08:00:00|17447.7|17446.2|17440.9|17439.4|17449.3|17447.8|17434.4|17432.4|118438
1591174800000|2020-06-03 09:00:00|17440.4|17438.9|17451.4|17449.9|17455.8|17453.9|17431.4|17429.9|84592
1591178400000|2020-06-03 10:00:00|17450.9|17449.4|17469.4|17467.9|17470.4|17468.9|17450.9|17448.4|73716
1591182000000|2020-06-03 11:00:00|17470.4|17468.9|17471.5|17470|17485.4|17483.9|17465.4|17463.9|90987
1591185600000|2020-06-03 12:00:00|17471.9|17470.4|17454.7|17453.2|17472.5|17471|17441.7|17440.2|83699
1591189200000|2020-06-03 13:00:00|17455.7|17454.2|17423|17420.5|17455.7|17454.2|17415|17413.5|77627
1591192800000|2020-06-03 14:00:00|17422.5|17421|17400.3|17398.8|17423.5|17422|17397.2|17395.7|99147
1591196400000|2020-06-03 15:00:00|17401.2|17399.7|17394.4|17392.9|17405.8|17404.3|17374.4|17372.4|103761
1591200000000|2020-06-03 16:00:00|17394.9|17392.4|17397.5|17396|17398.4|17396.9|17390.5|17389|21292
1591203600000|2020-06-03 17:00:00|17397|17394.5|17398.6|17397.1|17401.6|17400.1|17392.5|17391|7826
1591207200000|2020-06-03 18:00:00|17398.1|17396.6|17394.7|17393.2|17399.2|17397.2|17386.7|17385.2|1936
1591210800000|2020-06-03 19:00:00|17393.8|17392.3|17392.4|17390.9|17396.9|17395.4|17388.9|17387.4|2757
1591250400000|2020-06-04 06:00:00|17372.3|17370.8|17379.4|17377.9|17393.3|17391.8|17371.2|17369.2|29145
1591254000000|2020-06-04 07:00:00|17380.4|17378.9|17398.5|17397|17409.5|17408|17366.4|17364.4|57701
1591257600000|2020-06-04 08:00:00|17397.6|17396.1|17393.7|17392.2|17403.5|17402|17379.7|17378.2|79442
1591261200000|2020-06-04 09:00:00|17394.2|17391.7|17399.8|17398.3|17406.7|17405.2|17386.8|17385.3|76204
1591264800000|2020-06-04 10:00:00|17398.9|17397.4|17389|17387.5|17399.8|17398.3|17388|17386.5|62200
1591268400000|2020-06-04 11:00:00|17389.5|17387|17400.2|17398.7|17426.6|17425.1|17384.6|17383.1|56104
1591272000000|2020-06-04 12:00:00|17401.1|17399.6|17399.2|17397.7|17421.2|17419.7|17381.2|17379.7|58410
1591275600000|2020-06-04 13:00:00|17398.7|17397.2|17345.1|17343.6|17402.2|17400.7|17328.5|17326.5|83670
1591279200000|2020-06-04 14:00:00|17345.6|17344.1|17331.8|17330.3|17361.1|17359.1|17321.8|17319.8|67604
1591282800000|2020-06-04 15:00:00|17332.3|17330.8|17347.9|17346.4|17352.7|17351.2|17331.8|17330.3|42358
1591286400000|2020-06-04 16:00:00|17348.4|17345.9|17343|17341.5|17349.9|17348.4|17338.9|17336.9|14436
1591290000000|2020-06-04 17:00:00|17343.5|17341|17336.2|17334.7|17344.5|17342.5|17336.1|17334.6|2401
1591293600000|2020-06-04 18:00:00|17335.2|17333.7|17335.3|17333.8|17341.2|17339.7|17332.8|17331.3|1569
1591297200000|2020-06-04 19:00:00|17334.8|17332.3|17341.9|17339.4|17348.4|17346.9|17334.3|17332.3|2859
1591336800000|2020-06-05 06:00:00|17311.3|17308.8|17310.4|17307.9|17324.8|17323.3|17303.9|17302.4|9095
1591340400000|2020-06-05 07:00:00|17308.9|17307.4|17316|17314.5|17324|17322.5|17302.9|17300.9|18335
1591344000000|2020-06-05 08:00:00|17316.5|17314|17344|17342.5|17348.5|17346.5|17308|17306.5|16736
1591347600000|2020-06-05 09:00:00|17344.5|17342|17337.2|17335.7|17346.5|17344|17334.2|17332.2|10363
1591351200000|2020-06-05 10:00:00|17337.7|17335.2|17325.8|17323.3|17340.2|17338.7|17323.3|17321.8|10141
1591354800000|2020-06-05 11:00:00|17325.4|17323.9|17315|17312.5|17325.9|17323.9|17307.5|17305.5|7894
1591358400000|2020-06-05 12:00:00|17314.5|17313|17291.7|17290.2|17317.1|17315.1|17250.7|17248.7|13436
1591362000000|2020-06-05 13:00:00|17291.8|17290.3|17283.4|17281.9|17303.4|17301.4|17273.8|17271.8|17180
1591365600000|2020-06-05 14:00:00|17283.9|17282.4|17273|17271.5|17286.5|17284.5|17270|17268|6770
1591369200000|2020-06-05 15:00:00|17272.5|17271|17288.1|17286.6|17288.6|17286.6|17265.1|17263.1|4171
1591372800000|2020-06-05 16:00:00|17287.1|17285.6|17285.8|17283.3|17290.7|17288.7|17283.2|17281.2|1388
1591376400000|2020-06-05 17:00:00|17285.3|17283.8|17291.8|17289.3|17293.8|17291.8|17284.2|17282.2|1216
1591380000000|2020-06-05 18:00:00|17290.8|17288.3|17303.5|17302|17306.4|17304.9|17285.4|17283.4|184
1591383600000|2020-06-05 19:00:00|17303|17300.5|17316.6|17313.1|17319.5|17316|17301|17299|176
1591596000000|2020-06-08 06:00:00|17303.9|17301.4|17305.8|17303.3|17314.3|17311.3|17303.8|17300.4|3723
1591599600000|2020-06-08 07:00:00|17305.7|17303.2|17301.6|17299.1|17306.8|17304.3|17279.7|17276.7|1949
1591603200000|2020-06-08 08:00:00|17301.1|17299.6|17308.5|17306|17309.6|17307.1|17295.6|17292.6|1367
1591606800000|2020-06-08 09:00:00|17309.5|17307|17317.4|17314.9|17319.4|17316.9|17299.5|17296.5|762
1591610400000|2020-06-08 10:00:00|17318.4|17315.9|17324.2|17321.7|17324.3|17321.8|17312.8|17309.3|1098
1591614000000|2020-06-08 11:00:00|17323.2|17320.7|17326.1|17323.6|17333.2|17330.7|17318.2|17315.7|0
1591617600000|2020-06-08 12:00:00|17327.1|17324.6|17337|17334.5|17342|17339.5|17323.1|17320.6|0
1591621200000|2020-06-08 13:00:00|17336|17333.5|17349.9|17347.4|17353.9|17351.4|17321|17318.5|0
1591624800000|2020-06-08 14:00:00|17350.9|17348.4|17359.7|17357.2|17363.8|17361.3|17349.9|17347.4|0
1591628400000|2020-06-08 15:00:00|17358.7|17356.2|17359.6|17357.1|17364.7|17362.2|17347.7|17345.2|0
1591632000000|2020-06-08 16:00:00|17358.6|17356.1|17365.5|17363|17367.5|17365|17356.6|17354.1|0
1591635600000|2020-06-08 17:00:00|17366|17363.5|17356.4|17353.9|17366.5|17364|17353.4|17350.9|0
1591639200000|2020-06-08 18:00:00|17355.4|17352.9|17349.2|17346.7|17362.3|17359.8|17348.2|17345.7|0
1591642800000|2020-06-08 19:00:00|17348.2|17345.7|17351.6|17349.1|17357.2|17354.7|17348.2|17345.7|0
1591682400000|2020-06-09 06:00:00|17363.8|17361.3|17360.7|17358.2|17372.8|17370.3|17353.8|17351.3|0
1591686000000|2020-06-09 07:00:00|17359.7|17357.2|17371.6|17369.1|17386.6|17384.1|17354.7|17352.2|0
1591689600000|2020-06-09 08:00:00|17370.6|17368.1|17387.5|17385|17398.5|17396|17364.6|17362.1|0
1591693200000|2020-06-09 09:00:00|17388.5|17386|17379.3|17376.8|17394.5|17392|17377.4|17374.9|0
1591696800000|2020-06-09 10:00:00|17380.3|17377.8|17364.2|17361.7|17382.3|17379.8|17360.2|17357.7|0
1591700400000|2020-06-09 11:00:00|17365.2|17362.7|17367.1|17364.6|17371.2|17368.7|17359.1|17356.6|0
1591704000000|2020-06-09 12:00:00|17366.1|17363.6|17365|17362.5|17369.1|17366.6|17354|17351.5|0
1591707600000|2020-06-09 13:00:00|17364|17361.5|17372.9|17370.4|17380.9|17378.4|17361.9|17359.4|0
1591711200000|2020-06-09 14:00:00|17371.9|17369.4|17357.7|17355.2|17376.9|17374.4|17348.7|17346.2|0
1591714800000|2020-06-09 15:00:00|17357.2|17354.7|17337.6|17335.1|17360.7|17358.2|17328.7|17326.2|0
1591718400000|2020-06-09 16:00:00|17338.1|17335.6|17328.5|17326|17342.6|17340.1|17328.5|17326|0
1591722000000|2020-06-09 17:00:00|17329.5|17327|17338.4|17335.9|17338.4|17335.9|17326.5|17324|0
1591725600000|2020-06-09 18:00:00|17337.4|17334.9|17332.7|17330.2|17339.3|17336.8|17331.2|17328.7|0
1591729200000|2020-06-09 19:00:00|17333.2|17330.7|17337.1|17334.6|17337.1|17334.6|17330.2|17327.7|0
1591768800000|2020-06-10 06:00:00|17325.9|17323.4|17340.7|17338.2|17345.7|17343.2|17325.9|17323.4|0
1591772400000|2020-06-10 07:00:00|17340.2|17337.7|17355.6|17353.1|17357.6|17355.1|17330.7|17328.2|0
1591776000000|2020-06-10 08:00:00|17354.6|17352.1|17356|17353.5|17362.6|17360.1|17348.6|17346.1|0
1591779600000|2020-06-10 09:00:00|17355.5|17353|17357.8|17355.3|17369.4|17366.9|17349.9|17347.4|0
1591783200000|2020-06-10 10:00:00|17357.3|17354.8|17353.2|17350.7|17367.3|17364.8|17346.2|17343.7|0
1591786800000|2020-06-10 11:00:00|17354.2|17351.7|17341.1|17338.6|17367.1|17364.6|17339.1|17336.6|0
1591790400000|2020-06-10 12:00:00|17340.1|17337.6|17343|17340.5|17348|17345.5|17328.1|17325.6|0
1591794000000|2020-06-10 13:00:00|17342|17339.5|17349.8|17347.3|17353.9|17351.4|17335.9|17333.4|0
1591797600000|2020-06-10 14:00:00|17348.8|17346.3|17368.7|17366.2|17372.8|17370.3|17345.9|17343.4|0
1591801200000|2020-06-10 15:00:00|17369.7|17367.2|17368.6|17366.1|17376.7|17374.2|17364.6|17362.1|0
1591804800000|2020-06-10 16:00:00|17367.6|17365.1|17380.5|17378|17381.5|17379|17365.6|17363.1|0
1591808400000|2020-06-10 17:00:00|17379.5|17377|17369.3|17366.8|17384.4|17381.9|17369.3|17366.8|0
1591812000000|2020-06-10 18:00:00|17369.8|17367.3|17397.7|17395.2|17401.2|17398.7|17360.3|17357.8|0
1591815600000|2020-06-10 19:00:00|17398.2|17395.7|17405.1|17402.6|17410.2|17407.7|17395.2|17392.7|0
1591855200000|2020-06-11 06:00:00|17434.3|17431.8|17433.7|17431.2|17442.7|17440.2|17420.8|17418.3|0
1591858800000|2020-06-11 07:00:00|17432.7|17430.2|17439.6|17437.1|17448.7|17446.2|17429.7|17427.2|0
1591862400000|2020-06-11 08:00:00|17440.6|17438.1|17453.4|17450.9|17457.5|17455|17426.6|17424.1|0
1591866000000|2020-06-11 09:00:00|17454.4|17451.9|17450.3|17447.8|17462.4|17459.9|17449.4|17446.9|0
1591869600000|2020-06-11 10:00:00|17449.3|17446.8|17443.2|17440.7|17452.8|17450.3|17437.2|17434.7|0
1591873200000|2020-06-11 11:00:00|17442.7|17440.2|17459.1|17456.6|17463.1|17460.6|17441.2|17438.7|0
1591876800000|2020-06-11 12:00:00|17459.6|17457.1|17481.9|17479.4|17488|17485.5|17454.1|17451.6|0
1591880400000|2020-06-11 13:00:00|17482.9|17480.4|17493.8|17491.3|17505.8|17503.3|17479.9|17477.4|0
1591884000000|2020-06-11 14:00:00|17494.8|17492.3|17514.7|17512.2|17523.8|17521.3|17491.8|17489.3|0
1591887600000|2020-06-11 15:00:00|17515.7|17513.2|17494.6|17492.1|17517.7|17515.2|17494.6|17492.1|0
1591891200000|2020-06-11 16:00:00|17495.6|17493.1|17503.4|17500.9|17504.4|17501.9|17490.6|17488.1|0
1591894800000|2020-06-11 17:00:00|17504.4|17501.9|17517.3|17514.8|17518.3|17515.8|17502.4|17499.9|0
1591898400000|2020-06-11 18:00:00|17518.3|17515.8|17520.7|17518.2|17522.2|17519.7|17512.3|17509.8|0
1591902000000|2020-06-11 19:00:00|17519.7|17517.2|17509.1|17506.6|17520.2|17517.7|17509.1|17506.6|0
1591941600000|2020-06-12 06:00:00|17487.8|17485.3|17512.7|17510.2|17518.7|17516.2|17485.8|17483.3|0
1591945200000|2020-06-12 07:00:00|17511.7|17509.2|17515.6|17513.1|17519.6|17517.1|17493.6|17491.1|0
1591948800000|2020-06-12 08:00:00|17514.6|17512.1|17498.4|17495.9|17520.5|17518|17493.5|17491|0
1591952400000|2020-06-12 09:00:00|17497.4|17494.9|17479.4|17476.9|17506.4|17503.9|17477.5|17475|0
1591956000000|2020-06-12 10:00:00|17480.4|17477.9|17497.2|17494.7|17499.2|17496.7|17479.4|17476.9|0
1591959600000|2020-06-12 11:00:00|17496.7|17494.2|17503.1|17500.6|17503.1|17500.6|17488.2|17485.7|0
1591963200000|2020-06-12 12:00:00|17504.1|17501.6|17515.9|17513.4|17532|17529.5|17502.1|17499.6|0
1591966800000|2020-06-12 13:00:00|17515|17512.5|17512.8|17510.3|17532.9|17530.4|17512.8|17510.3|0
1591970400000|2020-06-12 14:00:00|17513.3|17510.8|17540.7|17538.2|17541.6|17539.1|17507.8|17505.3|0
1591974000000|2020-06-12 15:00:00|17541.7|17539.2|17533.6|17531.1|17546.6|17544.1|17531.6|17529.1|0
1591977600000|2020-06-12 16:00:00|17532.6|17530.1|17536.4|17533.9|17536.5|17534|17525.5|17523|0
1591981200000|2020-06-12 17:00:00|17535.5|17533|17541.3|17538.8|17543.3|17540.8|17534.4|17531.9|0
1591984800000|2020-06-12 18:00:00|17540.3|17537.8|17535.2|17532.7|17543.3|17540.8|17533.2|17530.7|0
1591988400000|2020-06-12 19:00:00|17534.7|17532.2|17526.5|17524|17536.1|17533.6|17526.1|17523.6|0
1592200800000|2020-06-15 06:00:00|17557.3|17554.8|17571.1|17569.6|17576.2|17574.6|17549.2|17547.7|25088
1592204400000|2020-06-15 07:00:00|17570.1|17568.6|17561|17559.5|17577.1|17575.6|17557|17555.5|31034
1592208000000|2020-06-15 08:00:00|17560|17558.5|17543.9|17542.4|17561.9|17560.4|17542.9|17541.4|30667
1592211600000|2020-06-15 09:00:00|17544.9|17543.4|17542.8|17541.3|17550.9|17549.4|17539.8|17538.3|30768
1592215200000|2020-06-15 10:00:00|17543.8|17542.3|17549.6|17548.1|17553.7|17552.2|17536.7|17535.2|25175
1592218800000|2020-06-15 11:00:00|17548.6|17547.1|17561.5|17560|17561.6|17560.1|17548.6|17547.1|24237
1592222400000|2020-06-15 12:00:00|17560.5|17559|17552.4|17550.9|17566.5|17565|17550.4|17548.8|25902
1592226000000|2020-06-15 13:00:00|17553.4|17551.9|17540.3|17538.8|17563.3|17561.8|17536.3|17534.7|29457
1592229600000|2020-06-15 14:00:00|17541.3|17539.8|17527.2|17525.7|17549.3|17547.7|17522.2|17520.7|38431
1592233200000|2020-06-15 15:00:00|17526.2|17524.7|17536.1|17534.6|17540.1|17538.6|17523.2|17521.7|26795
1592236800000|2020-06-15 16:00:00|17537|17535.5|17523|17520.5|17538.1|17536.6|17522|17520.4|9454
1592240400000|2020-06-15 17:00:00|17522.9|17521.5|17515.8|17514.3|17523.4|17521.5|17514.8|17513.3|4668
1592244000000|2020-06-15 18:00:00|17515.9|17514.4|17516.7|17515.2|17516.8|17515.3|17504.8|17503.3|5575
1592247600000|2020-06-15 19:00:00|17515.7|17514.2|17514.7|17512.2|17519.6|17518.1|17509.9|17508.3|1946
1592287200000|2020-06-16 06:00:00|17492.2|17490.7|17498.1|17496.6|17503.2|17501.7|17486.2|17484.7|22516
1592290800000|2020-06-16 07:00:00|17497.2|17495.7|17499|17497.5|17507|17505.5|17492|17490.5|29259
1592294400000|2020-06-16 08:00:00|17500|17498.5|17494.9|17493.4|17515|17513.5|17489.9|17488.4|37972
1592298000000|2020-06-16 09:00:00|17493.9|17492.4|17495.7|17494.2|17507.8|17506.3|17493.9|17492.4|22337
1592301600000|2020-06-16 10:00:00|17496.6|17495.1|17489.6|17488.1|17499.8|17498.2|17487.7|17486.1|24363
1592305200000|2020-06-16 11:00:00|17488.6|17487.1|17486.5|17485|17496.6|17494.1|17484.5|17483|16232
1592308800000|2020-06-16 12:00:00|17487.5|17486|17478.4|17476.9|17494.5|17493|17470.4|17468.9|47993
1592312400000|2020-06-16 13:00:00|17477.4|17475.9|17494.2|17492.7|17500.3|17498.8|17477.4|17475.9|40552
1592316000000|2020-06-16 14:00:00|17494.3|17491.8|17527|17525.5|17527|17525.5|17471.2|17469.7|65222
1592319600000|2020-06-16 15:00:00|17527.1|17525.6|17505|17503.5|17533.1|17531.6|17496.1|17494.5|49084
1592323200000|2020-06-16 16:00:00|17504.1|17502.6|17498.9|17497.4|17509|17507.5|17494.9|17493.4|12393
1592326800000|2020-06-16 17:00:00|17499.9|17498.4|17500.7|17499.2|17506.8|17505.3|17496.8|17495.3|3595
1592330400000|2020-06-16 18:00:00|17499.7|17498.2|17498.6|17497.1|17507.6|17506.1|17497.7|17496.2|2065
1592334000000|2020-06-16 19:00:00|17497.6|17496.1|17506.5|17505|17508.5|17507|17497.6|17495.1|1430
1592373600000|2020-06-17 06:00:00|17493.2|17491.7|17490.1|17488.6|17499.2|17497.7|17481.1|17479.6|14515
1592377200000|2020-06-17 07:00:00|17491.2|17488.7|17468|17465.5|17493.1|17491.6|17453.8|17452.3|45471
1592380800000|2020-06-17 08:00:00|17467.1|17466.5|17458.4|17456.9|17472|17470.5|17453.7|17452.2|41119
1592384400000|2020-06-17 09:00:00|17457.5|17455.9|17482.7|17481.2|17484.7|17483.2|17454.6|17453.1|55152
1592388000000|2020-06-17 10:00:00|17483.6|17482.1|17464.8|17463.3|17486.7|17485.2|17463.8|17462.3|32302
1592391600000|2020-06-17 11:00:00|17463.8|17462.3|17467.6|17466.1|17472.5|17471|17458.1|17456.6|25770
1592395200000|2020-06-17 12:00:00|17468.5|17467|17489.3|17487.8|17491.4|17489.9|17467.6|17466.1|32315
1592398800000|2020-06-17 13:00:00|17490.3|17488.8|17509.2|17507.7|17513.2|17511.7|17487.3|17485.8|43200
1592402400000|2020-06-17 14:00:00|17510.2|17508.7|17517.1|17515.6|17534.2|17532.7|17508.2|17506.7|46367
1592406000000|2020-06-17 15:00:00|17516.2|17514.7|17504|17501.5|17518.1|17516.6|17496|17494.5|35866
1592409600000|2020-06-17 16:00:00|17503.9|17501.4|17489.8|17488.3|17505|17503.5|17489.8|17488.3|11811
1592413200000|2020-06-17 17:00:00|17487.8|17486.3|17481.7|17480.2|17499.8|17498.3|17479.7|17478.2|6570
1592416800000|2020-06-17 18:00:00|17481.8|17480.3|17491.6|17490.1|17492.6|17491.1|17480.7|17479.2|2259
1592420400000|2020-06-17 19:00:00|17491.5|17489.1|17492.5|17491|17498.5|17497|17488.6|17487.1|2856
1592460000000|2020-06-18 06:00:00|17511.2|17509.7|17500.1|17498.6|17517.2|17515.7|17492.1|17490.6|14363
1592463600000|2020-06-18 07:00:00|17501.1|17499.6|17498|17496.5|17508.1|17506.5|17495|17493.5|24752
1592467200000|2020-06-18 08:00:00|17499|17497.5|17494.8|17493.3|17503.9|17502.4|17485.9|17484.4|39745
1592470800000|2020-06-18 09:00:00|17495.8|17493.4|17496.7|17495.2|17510.8|17509.3|17492.8|17491.3|35210
1592474400000|2020-06-18 10:00:00|17497.7|17496.2|17517.6|17516.1|17519.6|17518.1|17497.7|17496.2|28895
1592478000000|2020-06-18 11:00:00|17516.6|17515.1|17521.5|17520|17525.5|17524|17494.5|17493|46256
1592481600000|2020-06-18 12:00:00|17522.5|17521|17536.4|17534.9|17544.4|17542.9|17521.5|17520|42494
1592485200000|2020-06-18 13:00:00|17536.3|17534.8|17530.2|17528.7|17544.3|17542.8|17519.2|17517.7|39414
1592488800000|2020-06-18 14:00:00|17531.2|17529.7|17520.1|17518.6|17533.2|17531.7|17516.1|17514.6|42367
1592492400000|2020-06-18 15:00:00|17520|17517.6|17524|17522.5|17530.1|17528.6|17519.1|17517.5|25333
1592496000000|2020-06-18 16:00:00|17523|17521.5|17522.8|17521.3|17528.9|17527.4|17520.8|17519.3|7639
1592499600000|2020-06-18 17:00:00|17521.9|17520.3|17526.7|17525.2|17529.2|17527.3|17521.8|17520.3|2303
1592503200000|2020-06-18 18:00:00|17527.7|17526.1|17534.6|17533.1|17534.6|17533.1|17526.7|17525.2|1554
1592506800000|2020-06-18 19:00:00|17533.6|17532.1|17531.5|17530|17537.6|17536.1|17526.5|17524.9|2359
1592546400000|2020-06-19 06:00:00|17532.2|17530.7|17514.1|17512.6|17533.2|17531.7|17513.1|17511.6|13771
1592550000000|2020-06-19 07:00:00|17515.1|17513.6|17496.9|17495.4|17524|17522.5|17495.9|17494.4|22665
1592553600000|2020-06-19 08:00:00|17497.9|17496.4|17531.8|17530.3|17531.9|17530.3|17497.9|17496.4|24829
1592557200000|2020-06-19 09:00:00|17530.9|17529.4|17531.7|17530.2|17535.8|17534.3|17520.8|17519.3|26959
1592560800000|2020-06-19 10:00:00|17532.7|17531.2|17529.6|17528.1|17534.7|17533.1|17520.6|17519.1|25534
1592564400000|2020-06-19 11:00:00|17528.7|17527.2|17528.4|17526.9|17534.5|17533|17525.5|17523.1|13305
1592568000000|2020-06-19 12:00:00|17527.4|17525.9|17518.3|17516.8|17527.4|17525.9|17504.4|17502.9|37364
1592571600000|2020-06-19 13:00:00|17519.3|17517.8|17534.2|17532.7|17538.2|17536.7|17518.3|17516.8|24816
1592575200000|2020-06-19 14:00:00|17535.2|17533.7|17533.1|17531.6|17542.2|17540.6|17529.1|17527.1|28669
1592578800000|2020-06-19 15:00:00|17532.2|17530.7|17533.9|17532.4|17541|17539.5|17529|17527.5|19723
1592582400000|2020-06-19 16:00:00|17533.8|17532.3|17534.8|17533.3|17544|17542.4|17532.9|17531.4|10451
1592586000000|2020-06-19 17:00:00|17535.8|17534.3|17536.7|17535.2|17541.8|17540.2|17533.7|17532.2|2070
1592589600000|2020-06-19 18:00:00|17536.6|17535.1|17534.6|17533.1|17538.7|17537.2|17533.6|17532.1|2150
1592593200000|2020-06-19 19:00:00|17533.6|17532.1|17532.4|17530.9|17536.6|17535.1|17531.4|17529.9|1209
1592805600000|2020-06-22 06:00:00|17534.1|17532.6|17522|17520.5|17535.1|17533.6|17518|17516.5|10620
1592809200000|2020-06-22 07:00:00|17521|17519.5|17532.9|17531.4|17543|17541.5|17520|17518.5|25161
1592812800000|2020-06-22 08:00:00|17531.9|17530.4|17537.8|17536.3|17552.8|17551.3|17529.9|17528.4|32707
1592816400000|2020-06-22 09:00:00|17538.6|17537.1|17547.3|17545.8|17553.3|17551.8|17529.8|17528.3|25994
1592820000000|2020-06-22 10:00:00|17548.3|17546.8|17558.1|17556.6|17566.2|17564.7|17545.2|17543.7|29542
1592823600000|2020-06-22 11:00:00|17559.2|17556.7|17570|17568.5|17577.1|17575.5|17558.1|17556.6|27383
1592827200000|2020-06-22 12:00:00|17569.2|17567.7|17579.9|17578.4|17586.9|17585.4|17565|17563.5|27445
1592830800000|2020-06-22 13:00:00|17580|17577.5|17583.7|17582.2|17593.8|17592.3|17578.9|17577.4|29412
1592834400000|2020-06-22 14:00:00|17584.7|17583.2|17567.6|17566.1|17585.7|17584.2|17562.6|17561.1|40129
1592838000000|2020-06-22 15:00:00|17568.5|17566|17560.5|17559|17568.7|17567.1|17560.5|17559|23235
1592841600000|2020-06-22 16:00:00|17561.5|17560|17555.4|17553.9|17562.5|17561|17554.4|17552.9|7346
1592845200000|2020-06-22 17:00:00|17554.4|17552.9|17551.2|17549.7|17555.4|17553.9|17551.2|17549.7|2062
1592848800000|2020-06-22 18:00:00|17552.2|17550.7|17549.1|17547.6|17554.3|17552.7|17548.1|17546.6|1344
1592852400000|2020-06-22 19:00:00|17548.1|17546.6|17548|17546.5|17552.1|17550.6|17546.1|17544.6|2742
1592892000000|2020-06-23 06:00:00|17550.7|17549.2|17535.6|17534.1|17550.7|17549.2|17532.6|17531.1|14805
1592895600000|2020-06-23 07:00:00|17536.6|17535.1|17525.5|17524|17540.6|17539.1|17519.6|17518|47758
1592899200000|2020-06-23 08:00:00|17524.6|17523.1|17535.3|17533.8|17538.4|17536.9|17518.4|17516.9|42486
1592902800000|2020-06-23 09:00:00|17536.2|17534.7|17538.2|17536.7|17544.4|17542.8|17531.3|17529.8|26871
1592906400000|2020-06-23 10:00:00|17539.2|17537.7|17529.1|17527.6|17541.2|17539.7|17528.1|17526.6|20447
1592910000000|2020-06-23 11:00:00|17530.1|17528.6|17515|17513.5|17532.1|17530.6|17511|17509.5|29502
1592913600000|2020-06-23 12:00:00|17516|17514.5|17524.8|17523.3|17528.8|17527.3|17512.9|17511.4|29396
1592917200000|2020-06-23 13:00:00|17525.7|17524.2|17532.7|17531.2|17536.1|17534.2|17513.8|17512.3|33838
1592920800000|2020-06-23 14:00:00|17532.5|17531|17517.6|17515.1|17532.7|17531.2|17508.6|17507.1|55422
1592924400000|2020-06-23 15:00:00|17517.7|17515.2|17508.4|17506.9|17519.6|17518.1|17498.5|17497|35857
1592928000000|2020-06-23 16:00:00|17507.6|17506.1|17512.3|17510.8|17513.4|17511.9|17504.4|17502.9|9082
1592931600000|2020-06-23 17:00:00|17513.3|17511.8|17512.2|17510.7|17514|17512.5|17507.3|17505.8|1669
1592935200000|2020-06-23 18:00:00|17512.4|17510.9|17516.1|17514.6|17516.1|17514.6|17511|17508.6|1609
1592938800000|2020-06-23 19:00:00|17517.1|17515.6|17511.9|17510.4|17519.1|17517.6|17510.9|17509.4|1829
1592978400000|2020-06-24 06:00:00|17493.7|17492.2|17486.5|17485|17494.7|17493.2|17478.6|17477|17715
1592982000000|2020-06-24 07:00:00|17487.4|17485.9|17497.4|17495.9|17497.5|17496|17470.6|17469.1|39531
1592985600000|2020-06-24 08:00:00|17496.6|17494.9|17517.3|17515.8|17520.4|17518.9|17495.4|17492.9|36816
1592989200000|2020-06-24 09:00:00|17516.3|17514.8|17522.2|17520.7|17533.2|17531.7|17507.3|17505.7|43861
1592992800000|2020-06-24 10:00:00|17523.2|17521.7|17499|17497.5|17523.3|17521.7|17494|17492.5|24335
1592996400000|2020-06-24 11:00:00|17498|17496.5|17491.9|17490.4|17498.9|17497.3|17485|17483.5|31751
1593000000000|2020-06-24 12:00:00|17492.9|17491.4|17484.8|17483.3|17495.9|17494.4|17479.9|17478.4|25095
1593003600000|2020-06-24 13:00:00|17485.8|17484.3|17522.7|17521.2|17525.7|17524.2|17475.8|17474.3|44896
1593007200000|2020-06-24 14:00:00|17523.7|17522.2|17532.5|17531|17535.6|17534.1|17511.6|17510.1|50076
1593010800000|2020-06-24 15:00:00|17532.4|17530|17557.4|17555.9|17561.5|17559.9|17531.5|17530|43039
1593014400000|2020-06-24 16:00:00|17558.4|17556.9|17552.3|17550.8|17559.5|17557.9|17551.3|17549.7|10931
1593018000000|2020-06-24 17:00:00|17551.3|17549.8|17556.2|17553.7|17559.1|17557.6|17550.2|17548.7|4384
1593021600000|2020-06-24 18:00:00|17556.1|17553.6|17556|17554.5|17558.1|17556.6|17553|17550.6|2169
1593025200000|2020-06-24 19:00:00|17555.5|17553.5|17557.9|17555.4|17559|17557.4|17551|17549.5|1551
1593064800000|2020-06-25 06:00:00|17564.6|17563.1|17576.5|17575|17580.5|17579|17562.6|17561.1|15689
1593068400000|2020-06-25 07:00:00|17577.5|17576|17581.4|17579.9|17591.5|17590|17572.7|17571.2|43238
1593072000000|2020-06-25 08:00:00|17582.4|17580.9|17576.1|17574.6|17585.4|17583.9|17566.1|17564.6|32609
1593075600000|2020-06-25 09:00:00|17577.1|17575.6|17583.7|17582.2|17586.8|17585.3|17574|17572.5|26096
1593079200000|2020-06-25 10:00:00|17582.7|17581.2|17592.6|17591.1|17595.6|17594.1|17580.7|17579.2|20026
1593082800000|2020-06-25 11:00:00|17593.6|17592.1|17605.5|17604|17610.5|17609|17591.6|17590.1|32336
1593086400000|2020-06-25 12:00:00|17604.5|17603|17611.4|17609.9|17619.4|17616.9|17592.4|17590.9|36905
1593090000000|2020-06-25 13:00:00|17610.4|17608.9|17607.2|17605.7|17616.3|17614.8|17601.3|17599.8|44869
1593093600000|2020-06-25 14:00:00|17606.2|17604.7|17602.1|17600.6|17614.2|17612.7|17598.2|17596.6|43106
1593097200000|2020-06-25 15:00:00|17603.1|17601.6|17600|17598.5|17606.1|17604.6|17598|17596.5|23527
1593100800000|2020-06-25 16:00:00|17600.1|17597.6|17593.8|17592.3|17600.1|17598.5|17589.9|17588.4|9093
1593104400000|2020-06-25 17:00:00|17592.8|17591.3|17591.7|17590.2|17596.8|17595.3|17588.7|17587.2|3340
1593108000000|2020-06-25 18:00:00|17592.7|17591.2|17594.6|17593.1|17597.6|17596.1|17589.7|17588.2|1657
1593111600000|2020-06-25 19:00:00|17593.6|17592.1|17584.7|17583.2|17594.6|17593.1|17584.5|17583|2314
1593151200000|2020-06-26 06:00:00|17596.2|17594.7|17600.3|17598.8|17606.3|17604.8|17596.2|17594.7|11674
1593154800000|2020-06-26 07:00:00|17601.3|17599.8|17599.1|17597.6|17615.3|17613.7|17596.2|17594.7|28639
1593158400000|2020-06-26 08:00:00|17598.1|17596.6|17612|17610.5|17612|17610.5|17596.1|17594.6|22106
1593162000000|2020-06-26 09:00:00|17611|17609.5|17594.9|17593.4|17611|17609.5|17594.9|17593.4|25447
1593165600000|2020-06-26 10:00:00|17595.9|17594.4|17591.7|17590.2|17595.9|17594.4|17588.9|17587.4|21484
1593169200000|2020-06-26 11:00:00|17590.7|17589.2|17600.6|17599.1|17603.6|17602.1|17589.7|17588.2|18470
1593172800000|2020-06-26 12:00:00|17601.6|17600.1|17601.5|17600|17607.6|17606|17598.6|17597.1|22627
1593176400000|2020-06-26 13:00:00|17602.5|17599|17601.4|17598.9|17605.4|17603.9|17597.4|17595.9|28089
1593180000000|2020-06-26 14:00:00|17601.5|17599|17618.2|17616.7|17620.2|17618.7|17600.3|17598.7|41656
1593183600000|2020-06-26 15:00:00|17618.1|17616.6|17620.1|17618.6|17620.2|17618.7|17610.2|17608.7|24887
1593187200000|2020-06-26 16:00:00|17619.1|17617.6|17615|17613.5|17624.1|17622.6|17615|17613.5|6626
1593190800000|2020-06-26 17:00:00|17616|17614.5|17616.9|17615.4|17619.1|17617.4|17613.9|17612.4|1510
1593194400000|2020-06-26 18:00:00|17616.8|17615.3|17615.7|17614.2|17617.8|17616.3|17614.8|17613.2|897
1593198000000|2020-06-26 19:00:00|17615.6|17613.2|17613.6|17612.1|17616.1|17614.2|17611.6|17610.1|1545
1593410400000|2020-06-29 06:00:00|17597.3|17594.8|17593.1|17591.6|17603.3|17601.8|17586.1|17584.6|13004
1593414000000|2020-06-29 07:00:00|17594.1|17592.6|17587|17585.5|17597.1|17595.6|17582.1|17580.6|24361
1593417600000|2020-06-29 08:00:00|17588|17586.5|17588.8|17587.3|17593|17591.4|17578|17576.5|22535
1593421200000|2020-06-29 09:00:00|17589.8|17588.3|17595.9|17594.4|17597.8|17596.3|17589.8|17588.3|19764
1593424800000|2020-06-29 10:00:00|17594.9|17593.4|17586.8|17585.3|17598.9|17596.4|17585.8|17584.2|13728
1593428400000|2020-06-29 11:00:00|17586.1|17584.6|17584.5|17583|17591.8|17590.3|17581.9|17580.4|15931
1593432000000|2020-06-29 12:00:00|17584.4|17581.9|17571.7|17570.2|17586.6|17585|17571.7|17570.2|21359
1593435600000|2020-06-29 13:00:00|17570.7|17569.2|17579.7|17578.2|17587.8|17586.3|17569.7|17568.2|28035
1593439200000|2020-06-29 14:00:00|17578.7|17577.2|17595.6|17594.1|17597.6|17595.2|17577.7|17576.2|23855
1593442800000|2020-06-29 15:00:00|17595.5|17593.1|17591.5|17590|17601.5|17600|17588.5|17587|29708
1593446400000|2020-06-29 16:00:00|17590.5|17589|17583.4|17581.9|17592.7|17591.2|17581.4|17579.5|8404
1593450000000|2020-06-29 17:00:00|17582.6|17581.1|17582.2|17580.7|17584.5|17582.8|17581.3|17579.8|2042
1593453600000|2020-06-29 18:00:00|17581.2|17579.7|17588.3|17586.8|17589.1|17587.6|17581.2|17579.7|1235
1593457200000|2020-06-29 19:00:00|17588.1|17586.6|17585|17583.5|17590|17588.5|17585|17583.3|1752
1593496800000|2020-06-30 06:00:00|17589.8|17588.3|17592.7|17591.2|17595.7|17594.2|17587.7|17586.1|10437
1593500400000|2020-06-30 07:00:00|17593.7|17592.2|17590.4|17588.9|17600|17598|17586.5|17585|22633
1593504000000|2020-06-30 08:00:00|17591.4|17589.9|17598.3|17596.8|17602.5|17600.9|17589.4|17587.5|26475
1593507600000|2020-06-30 09:00:00|17597.3|17595.8|17601.2|17599.7|17606.3|17604.8|17597.2|17594.8|33493
1593511200000|2020-06-30 10:00:00|17601.4|17599.9|17599|17597.5|17606.3|17604.6|17595.1|17593.6|17596
1593514800000|2020-06-30 11:00:00|17600|17598.5|17608.9|17607.4|17610|17608.4|17598|17596.3|16601
1593518400000|2020-06-30 12:00:00|17609.9|17608.4|17610.7|17609.2|17616.7|17615.2|17606.7|17605.1|38858
1593522000000|2020-06-30 13:00:00|17610.9|17609.4|17610.5|17609|17615.1|17613.1|17602.6|17601|31565
1593525600000|2020-06-30 14:00:00|17610.3|17608.8|17599.4|17596.9|17610.7|17609|17593.4|17591.9|43591
1593529200000|2020-06-30 15:00:00|17598.4|17597.9|17564.3|17562.8|17599.3|17597.9|17562.3|17560.8|72210
1593532800000|2020-06-30 16:00:00|17565.2|17562.7|17558.2|17556.7|17566.3|17564.8|17548.2|17546.6|21200
1593536400000|2020-06-30 17:00:00|17559.2|17557.7|17549|17547.5|17559.3|17557.7|17547|17545.4|4322
1593540000000|2020-06-30 18:00:00|17548|17546.5|17552.9|17551.4|17555.9|17554.4|17547|17545.5|2548
1593543600000|2020-06-30 19:00:00|17553.9|17551.1|17547.8|17546.3|17557.9|17556.4|17546.8|17545.3|2817
1593583200000|2020-07-01 06:00:00|17541.6|17540.1|17533.5|17530|17548.6|17547.1|17531.5|17530|11549
1593594000000|2020-07-01 09:00:00|17531.2|17529.7|17513.1|17511.6|17531.2|17529.7|17512.1|17510.6|33436
1593597600000|2020-07-01 10:00:00|17514.1|17512.6|17498|17496.5|17518.2|17516.6|17489|17487.5|48364
1593601200000|2020-07-01 11:00:00|17498.8|17496.3|17486.8|17485.3|17507.9|17506.4|17482.9|17481.4|42699
1593604800000|2020-07-01 12:00:00|17486.1|17484.6|17484.7|17483.2|17496.8|17494.5|17478|17476.5|34322
1593608400000|2020-07-01 13:00:00|17483.7|17482.2|17472.6|17471.1|17484.7|17483.2|17457.6|17456.1|48095
1593612000000|2020-07-01 14:00:00|17470.7|17469.2|17459.5|17458|17474.6|17473.1|17452.5|17451|57206
1593615600000|2020-07-01 15:00:00|17460.2|17458.7|17465.3|17463.8|17471.4|17469.9|17449.4|17447.9|40642
1593619200000|2020-07-01 16:00:00|17464.3|17462.8|17459.2|17457.7|17471.3|17469.8|17451.2|17449.7|17857
1593622800000|2020-07-01 17:00:00|17458.2|17456.7|17459.1|17457.6|17461.1|17459.6|17455.1|17453.6|2897
1593626400000|2020-07-01 18:00:00|17458.3|17456.8|17454.9|17453.4|17459.1|17457.6|17448|17446.5|2202
1593630000000|2020-07-01 19:00:00|17455.9|17454.3|17457.8|17455.3|17457.8|17456.3|17448.9|17447.4|1177
1593669600000|2020-07-02 06:00:00|17456.5|17455|17465.4|17463.9|17465.4|17463.9|17445.5|17444|18757
1593673200000|2020-07-02 07:00:00|17464.4|17462.9|17475.3|17473.8|17484.3|17482.8|17464.4|17462.9|42298
1593676800000|2020-07-02 08:00:00|17474.3|17472.8|17474.1|17472.6|17480.3|17478.7|17466.2|17464.6|44551
1593680400000|2020-07-02 09:00:00|17475.1|17473.6|17482|17480.5|17490.2|17488.6|17470.1|17468.6|46999
1593684000000|2020-07-02 10:00:00|17481|17479.5|17489.9|17488.4|17495.1|17493.5|17481|17479.5|30399
1593687600000|2020-07-02 11:00:00|17490.9|17489.4|17491.8|17490.3|17494.9|17493.3|17479.9|17478.4|28104
1593691200000|2020-07-02 12:00:00|17490.8|17489.3|17478.6|17477.1|17495.8|17494.3|17468.7|17467.2|44910
1593694800000|2020-07-02 13:00:00|17479.6|17478.1|17497.5|17496|17503.6|17502.1|17469.6|17468.1|43022
1593698400000|2020-07-02 14:00:00|17496.8|17495.3|17524.2|17522.7|17530.3|17528.8|17493.5|17492|50254
1593702000000|2020-07-02 15:00:00|17525.2|17523.7|17517.3|17515.8|17526.3|17524.8|17515.3|17513.8|30883
1593705600000|2020-07-02 16:00:00|17517.2|17515.7|17519|17517.5|17520.4|17518.7|17516|17514.5|7868
1593709200000|2020-07-02 17:00:00|17519.3|17517.8|17519.9|17518.4|17522|17520.4|17518.9|17517.2|1376
1593712800000|2020-07-02 18:00:00|17518.9|17517.4|17516.7|17515.2|17519.8|17517.5|17515.7|17514.1|1049
1593716400000|2020-07-02 19:00:00|17515.7|17514.2|17516.6|17515.1|17520.6|17519.1|17514.7|17513.2|1442
1593756000000|2020-07-03 06:00:00|17525.3|17523.8|17508.2|17506.7|17528.3|17526.8|17507.2|17505.7|9598
1593759600000|2020-07-03 07:00:00|17509.2|17507.7|17526.1|17524.6|17534.1|17532.6|17507.2|17505.7|18787
1593763200000|2020-07-03 08:00:00|17527.1|17525.6|17539.9|17538.4|17540.9|17539.4|17522|17520.4|19044
1593766800000|2020-07-03 09:00:00|17538.9|17537.4|17535.8|17534.3|17545.8|17544.3|17535.8|17534.3|21758
1593770400000|2020-07-03 10:00:00|17534.8|17533.3|17529.7|17528.2|17541.8|17540.3|17529.7|17528.2|17114
1593774000000|2020-07-03 11:00:00|17530.7|17529.2|17535.5|17534|17536.6|17535.1|17530.7|17529.2|14821
1593777600000|2020-07-03 12:00:00|17534.5|17533|17533.4|17531.9|17537.4|17535.9|17530.5|17529|12260
1593781200000|2020-07-03 13:00:00|17534.4|17532.9|17520.3|17518.8|17534.4|17532.9|17518.3|17516.8|20128
1593784800000|2020-07-03 14:00:00|17521.3|17519.8|17518.2|17516.7|17523.2|17521.7|17513.3|17511.8|14167
1593788400000|2020-07-03 15:00:00|17518.9|17517.4|17521|17519.5|17525.1|17523.6|17518.1|17516.5|10830
1593792000000|2020-07-03 16:00:00|17520|17518.5|17521|17519.5|17521.9|17520.4|17518.9|17517.4|2834
1593795600000|2020-07-03 17:00:00|17520.9|17519.4|17519.8|17518.3|17520.9|17519.4|17518.8|17517.3|159
1593799200000|2020-07-03 18:00:00|17518.8|17517.3|17519.6|17518.1|17519.9|17518.3|17518.7|17516.9|162
1593802800000|2020-07-03 19:00:00|17520.6|17518|17517.5|17515|17520.6|17519.1|17515.5|17513.9|614
1594015200000|2020-07-06 06:00:00|17484.1|17482.6|17497.9|17496.4|17502|17499.5|17482.1|17480.6|12107
1594018800000|2020-07-06 07:00:00|17497.3|17495.8|17499.8|17498.3|17505.8|17504.3|17484.9|17483.4|31211
1594022400000|2020-07-06 08:00:00|17500.8|17499.3|17511.7|17510.2|17517.4|17515.9|17498.8|17497.3|27863
1594026000000|2020-07-06 09:00:00|17512.7|17511.2|17517.6|17516.1|17522.6|17521.1|17510.7|17509.2|20156
1594029600000|2020-07-06 10:00:00|17516.6|17515.1|17522.4|17520.9|17524.5|17523|17512.5|17511|18914
1594033200000|2020-07-06 11:00:00|17523.4|17521.9|17513.3|17511.8|17527.4|17525.9|17512.3|17510.8|18637
1594036800000|2020-07-06 12:00:00|17513|17511.5|17508.2|17506.7|17517.2|17515.7|17504.3|17502.8|30653
1594040400000|2020-07-06 13:00:00|17507.5|17506|17499|17497.5|17512.1|17509.6|17491.1|17489.4|31245
1594044000000|2020-07-06 14:00:00|17495.2|17493.7|17499.9|17498.4|17513.9|17512.4|17488|17486.5|43506
1594047600000|2020-07-06 15:00:00|17500.9|17499.4|17509.8|17508.3|17513.9|17512.4|17499.9|17499.4|17725
1594051200000|2020-07-06 16:00:00|17508.8|17507.3|17510.7|17508.2|17515.8|17514.3|17508.8|17507.1|8784
1594054800000|2020-07-06 17:00:00|17509.7|17509.2|17505.5|17503|17512.6|17511.1|17504.5|17503|1790
1594058400000|2020-07-06 18:00:00|17504.7|17503.2|17520.4|17518.9|17520.4|17518.9|17504.5|17503|2763
1594062000000|2020-07-06 19:00:00|17520.2|17518.7|17517.3|17514.8|17521.4|17519.9|17516.3|17514.6|1853
1594101600000|2020-07-07 06:00:00|17531|17529.5|17527.9|17526.4|17539.9|17538.4|17526.9|17525.4|11034
1594105200000|2020-07-07 07:00:00|17526.9|17525.4|17532.7|17531.2|17539.8|17538.3|17526.8|17525.3|19840
1594108800000|2020-07-07 08:00:00|17532.1|17530.6|17526.6|17525.1|17536.7|17535.2|17526.6|17525|25795
1594112400000|2020-07-07 09:00:00|17525.6|17524.1|17509.5|17508|17528.6|17527.1|17507.5|17506|44698
1594116000000|2020-07-07 10:00:00|17508.8|17507.3|17491.5|17490|17512.5|17511|17482.4|17480.9|32873
1594119600000|2020-07-07 11:00:00|17492.5|17491|17490.2|17488.7|17496.5|17495|17483.4|17481.9|16480
1594123200000|2020-07-07 12:00:00|17491.2|17489.7|17491.1|17489.6|17500.8|17499.3|17489.1|17487.5|20425
1594126800000|2020-07-07 13:00:00|17490.1|17488.6|17505.4|17503.9|17505.4|17503.9|17488.2|17486.5|25756
1594130400000|2020-07-07 14:00:00|17506.4|17504.9|17499.3|17497.8|17508.4|17506.9|17494.4|17492.9|27048
1594134000000|2020-07-07 15:00:00|17500|17498.5|17502.2|17500.7|17502.4|17500.7|17492.3|17490.8|18982
1594137600000|2020-07-07 16:00:00|17501.2|17499.7|17513.1|17511.6|17513.1|17511.6|17501.2|17499.7|7523
1594141200000|2020-07-07 17:00:00|17512.1|17510.6|17516.9|17515.4|17518|17516.5|17511.1|17509.4|2990
1594144800000|2020-07-07 18:00:00|17515.9|17514.4|17517.8|17516.3|17522.9|17521.4|17514.9|17513.4|2294
1594148400000|2020-07-07 19:00:00|17518.8|17517.3|17525.7|17524.2|17527.9|17526.2|17517.8|17516.3|2389
1594188000000|2020-07-08 06:00:00|17523.4|17521.9|17517.3|17515.8|17529.5|17527.9|17516.1|17514.6|12946
1594191600000|2020-07-08 07:00:00|17518.3|17516.8|17520.1|17518.6|17523.3|17521.8|17513.2|17511.7|27107
1594195200000|2020-07-08 08:00:00|17519.5|17518|17540|17538.5|17542|17540.5|17519.1|17517.6|31232
1594198800000|2020-07-08 09:00:00|17541|17539.5|17533.9|17532.4|17542|17540.5|17532.9|17531.4|28370
1594202400000|2020-07-08 10:00:00|17534.9|17533.4|17537.8|17536.3|17539.9|17538.3|17531.9|17530.4|18822
1594206000000|2020-07-08 11:00:00|17538.8|17537.3|17534.6|17533.1|17542.7|17541.2|17528.7|17527.2|22149
1594209600000|2020-07-08 12:00:00|17533.6|17532.1|17531.5|17530|17543.5|17542|17529.5|17528|28410
1594213200000|2020-07-08 13:00:00|17530.5|17529|17518.4|17516.9|17534.6|17533|17516.4|17514.9|32242
1594216800000|2020-07-08 14:00:00|17519.4|17517.9|17510.3|17508.8|17523.5|17521.8|17509.3|17507.8|38816
1594220400000|2020-07-08 15:00:00|17511.3|17509.8|17517.1|17515.6|17524.4|17522.7|17510.3|17508.6|27114
1594224000000|2020-07-08 16:00:00|17516.1|17514.6|17512|17510.5|17516.3|17514.6|17510.1|17508.6|6415
1594227600000|2020-07-08 17:00:00|17512.3|17510.8|17524.9|17523.4|17524.9|17523.4|17512.3|17510.8|3385
1594231200000|2020-07-08 18:00:00|17524.5|17523|17520.7|17519.2|17525|17523.4|17516.8|17515.2|2170
1594234800000|2020-07-08 19:00:00|17519.7|17518.2|17513.6|17512.1|17520.7|17519.2|17513.6|17511.9|2325
1594274400000|2020-07-09 06:00:00|17504.3|17502.8|17520.2|17518.7|17521.2|17519.7|17502.3|17500.8|7624
1594278000000|2020-07-09 07:00:00|17520.9|17519.4|17533.1|17531.6|17535.1|17533.6|17513.2|17511.7|24152
1594281600000|2020-07-09 08:00:00|17534.1|17532.6|17521|17519.5|17534.3|17532.6|17515|17513.5|23753
1594285200000|2020-07-09 09:00:00|17520|17518.5|17528.8|17527.3|17528.8|17527.3|17516.9|17515.4|23863
1594288800000|2020-07-09 10:00:00|17529.5|17528|17529.7|17528.2|17532.8|17531.3|17526.7|17524.2|13748
1594292400000|2020-07-09 11:00:00|17529.4|17527.9|17525.6|17524.1|17529.6|17528.1|17522.7|17521|13193
1594296000000|2020-07-09 12:00:00|17526.6|17525.1|17526.4|17524.9|17532.5|17531|17524.5|17522.8|21780
1594299600000|2020-07-09 13:00:00|17527.3|17524.8|17537.1|17535.6|17537.1|17535.6|17519.7|17518.2|29197
1594303200000|2020-07-09 14:00:00|17537.3|17534.8|17559.7|17558.2|17561.8|17560.2|17535.1|17533.6|55055
1594306800000|2020-07-09 15:00:00|17560.7|17559.2|17548.7|17547.2|17564.7|17563.2|17547.7|17545.9|37669
1594310400000|2020-07-09 16:00:00|17548.4|17546.9|17547.6|17546.1|17550.8|17549.2|17546.7|17545.2|12094
1594314000000|2020-07-09 17:00:00|17548.6|17547.1|17562.5|17561|17564.5|17563|17547.6|17546.1|10159
1594317600000|2020-07-09 18:00:00|17563.5|17562|17561.5|17560|17563.5|17562|17557.4|17555.7|1581
1594321200000|2020-07-09 19:00:00|17560.5|17559|17554.2|17552.7|17562.7|17561|17552.2|17550.7|2939
1594360800000|2020-07-10 06:00:00|17567.9|17566.4|17577.8|17576.3|17581.8|17580.1|17560.9|17559.4|20802
1594364400000|2020-07-10 07:00:00|17576.8|17575.3|17568.7|17567.2|17580.9|17579.3|17563.7|17562.2|31778
1594368000000|2020-07-10 08:00:00|17567.7|17566.2|17579.5|17578|17581.7|17580|17562.7|17561.2|36320
1594371600000|2020-07-10 09:00:00|17578.5|17577|17582.4|17580.9|17592.5|17591|17577.5|17576|40819
1594375200000|2020-07-10 10:00:00|17583.4|17581.9|17577.3|17575.8|17584.4|17582.9|17577.3|17575.8|21149
1594378800000|2020-07-10 11:00:00|17576.3|17574.8|17579.2|17577.7|17581.2|17579.7|17572.2|17570.6|23286
1594382400000|2020-07-10 12:00:00|17580.2|17578.7|17579|17577.5|17591.1|17589.6|17576.1|17574.6|28593
1594386000000|2020-07-10 13:00:00|17580|17578.5|17573.9|17572.4|17580|17578.5|17567.9|17566.4|33859
1594389600000|2020-07-10 14:00:00|17574.3|17572.8|17564.8|17563.3|17577.9|17576.4|17563.8|17562.3|28221
1594393200000|2020-07-10 15:00:00|17565.1|17563.6|17555.6|17554.1|17567.8|17566.3|17554.6|17553.1|18304
1594396800000|2020-07-10 16:00:00|17555.3|17553.8|17551.5|17550|17559.6|17558.1|17551.5|17550|10464
1594400400000|2020-07-10 17:00:00|17552.2|17550.7|17549.4|17547.9|17554.7|17553|17549.4|17547.9|2854
1594404000000|2020-07-10 18:00:00|17550.4|17548.9|17542.3|17540.8|17550.6|17548.9|17538.3|17536.8|4051
1594407600000|2020-07-10 19:00:00|17541.6|17540.1|17534.1|17532.6|17543.3|17541.8|17534.1|17532.6|2996
1594620000000|2020-07-13 06:00:00|17524.7|17523.2|17518.6|17517.1|17531.9|17530.2|17514.6|17513.1|14662
1594623600000|2020-07-13 07:00:00|17517.6|17516.1|17526.4|17524.9|17539.7|17538|17517.6|17516.1|33537
1594627200000|2020-07-13 08:00:00|17527.4|17525.9|17532.3|17530.8|17539.4|17537.9|17525.4|17523.9|23925
1594630800000|2020-07-13 09:00:00|17531.3|17529.8|17516.2|17514.7|17540.3|17538.8|17516.2|17514.7|22931
1594634400000|2020-07-13 10:00:00|17517.2|17515.7|17501.1|17499.6|17517.2|17515.7|17497.1|17495.6|28330
1594638000000|2020-07-13 11:00:00|17500.4|17498.9|17489.9|17488.4|17501.1|17499.6|17486|17484.5|23311
1594641600000|2020-07-13 12:00:00|17489.1|17487.6|17469.8|17468.3|17490.9|17489.4|17468.8|17467.3|29543
1594645200000|2020-07-13 13:00:00|17468.8|17467.3|17464.7|17463.2|17474.7|17473.2|17457.7|17456.2|44828
1594648800000|2020-07-13 14:00:00|17463.7|17462.2|17450.5|17449|17468.7|17467.2|17449.9|17448|38161
1594652400000|2020-07-13 15:00:00|17449.5|17448|17464.4|17462.9|17464.4|17462.9|17445.5|17444|29537
1594656000000|2020-07-13 16:00:00|17465.4|17463.9|17471.5|17470|17472.5|17471|17464.4|17462.1|10045
1594659600000|2020-07-13 17:00:00|17472.5|17471|17468.4|17466.9|17472.5|17471|17466.4|17464.9|2427
1594663200000|2020-07-13 18:00:00|17468.3|17466.8|17474.2|17472.7|17475.4|17473.7|17468.3|17466.8|3306
1594666800000|2020-07-13 19:00:00|17475.2|17473.7|17492.9|17491.4|17494.9|17493.4|17474.2|17472.7|5675
1594706400000|2020-07-14 06:00:00|17491.6|17490.1|17482.7|17481.2|17494.6|17493.1|17479.7|17478.2|17226
1594710000000|2020-07-14 07:00:00|17482.1|17480.6|17502.4|17500.9|17502.4|17500.9|17481.7|17480.2|31727
1594713600000|2020-07-14 08:00:00|17503.4|17501.9|17483.2|17480.7|17503.4|17501.9|17480.3|17478.6|27407
1594717200000|2020-07-14 09:00:00|17482.8|17481.7|17471.1|17469.6|17488.2|17486.7|17469.1|17467.6|26770
1594720800000|2020-07-14 10:00:00|17470.5|17469|17464|17462.5|17473.2|17471.5|17464|17462.5|20316
1594724400000|2020-07-14 11:00:00|17463.6|17462.1|17472.8|17471.3|17475.9|17474.4|17463|17461.5|17267
1594728000000|2020-07-14 12:00:00|17472.2|17470.7|17495.7|17494.2|17498.7|17497.2|17471.8|17470.3|32326
1594731600000|2020-07-14 13:00:00|17496.7|17495.2|17498.6|17497.1|17505.6|17504.1|17488.6|17487.1|37307
1594735200000|2020-07-14 14:00:00|17499.6|17498.1|17505.5|17504|17508.6|17507.1|17494.5|17493|47656
1594738800000|2020-07-14 15:00:00|17505.1|17503.6|17508.1|17506.6|17511.4|17509.9|17497.4|17495.9|28800
1594742400000|2020-07-14 16:00:00|17508.5|17507|17509|17507.5|17512.1|17510.6|17506.1|17504.6|7133
1594746000000|2020-07-14 17:00:00|17509.6|17508.1|17508.9|17507.4|17511.5|17510|17504.9|17503.2|3140
1594749600000|2020-07-14 18:00:00|17508.3|17506.8|17504.8|17503.3|17510.1|17508.4|17502.8|17501.3|1874
1594753200000|2020-07-14 19:00:00|17503.8|17502.3|17494.8|17492.3|17504.7|17503.2|17493.6|17492.1|4046
1594792800000|2020-07-15 06:00:00|17488.3|17485.8|17497.2|17495.7|17497.8|17496.3|17483.3|17481.8|10806
1594796400000|2020-07-15 07:00:00|17496.8|17495.3|17513.1|17511.6|17517.1|17515.6|17495.2|17493.7|27628
1594800000000|2020-07-15 08:00:00|17512.1|17510.6|17531|17529.5|17532|17530.5|17509.1|17507.6|51462
1594803600000|2020-07-15 09:00:00|17532|17530.5|17521.8|17520.3|17532|17530.5|17520.8|17519.3|42386
1594807200000|2020-07-15 10:00:00|17520.8|17519.3|17493.7|17492.2|17524.8|17523.3|17493.7|17492.2|37523
1594810800000|2020-07-15 11:00:00|17492.7|17491.2|17488.6|17487.1|17500.6|17499.1|17483.6|17482.1|30052
1594814400000|2020-07-15 12:00:00|17488.8|17486.3|17485.4|17483.9|17489.5|17488|17477.5|17476|29024
1594818000000|2020-07-15 13:00:00|17483.4|17481.9|17493.3|17491.8|17494.3|17492.8|17478.4|17476.9|31432
1594821600000|2020-07-15 14:00:00|17494.3|17492.8|17493.2|17491.7|17505.8|17504.3|17493.2|17491.7|38737
1594825200000|2020-07-15 15:00:00|17494.2|17492.7|17501.1|17499.6|17504.1|17502.6|17494.2|17492.7|30287
1594828800000|2020-07-15 16:00:00|17502.1|17500.6|17506.9|17505.4|17509|17507.5|17501|17499.3|8083
1594832400000|2020-07-15 17:00:00|17507.3|17505.8|17495.8|17494.3|17507.9|17506.4|17494.8|17493.1|3718
1594836000000|2020-07-15 18:00:00|17496.8|17495.3|17495.7|17494.2|17496.8|17495.3|17493.7|17491.7|1848
1594839600000|2020-07-15 19:00:00|17494.7|17493.2|17490.5|17489|17497.6|17496.1|17490.5|17488.8|2233
1594879200000|2020-07-16 06:00:00|17501.2|17499.7|17513.1|17511.6|17515.2|17513.7|17497.2|17495.7|12473
1594882800000|2020-07-16 07:00:00|17512.9|17511.4|17504|17502.5|17518.1|17516.6|17504|17502.3|26765
1594886400000|2020-07-16 08:00:00|17504.4|17502.9|17505.9|17504.4|17512.9|17511.4|17501.9|17500.2|31323
1594890000000|2020-07-16 09:00:00|17504.9|17503.4|17503.7|17502.2|17507.9|17506.4|17489.8|17488.3|32900
1594893600000|2020-07-16 10:00:00|17502.7|17501.2|17516.6|17515.1|17519.8|17518.1|17502.7|17501.2|21959
1594897200000|2020-07-16 11:00:00|17517.6|17516.1|17525.5|17524|17529.7|17528|17509.6|17507.9|22200
1594900800000|2020-07-16 12:00:00|17526.5|17525|17529.4|17527.9|17535.6|17533.9|17517.4|17515.9|27347
1594904400000|2020-07-16 13:00:00|17530.4|17528.9|17524.2|17522.7|17540.3|17538.8|17523.2|17521.7|34026
1594908000000|2020-07-16 14:00:00|17525.2|17523.7|17548.1|17546.6|17555.1|17553.6|17522.2|17520.7|47484
1594911600000|2020-07-16 15:00:00|17547.5|17546|17532|17530.5|17548.1|17546.6|17531.2|17529.7|28485
1594915200000|2020-07-16 16:00:00|17531|17529.5|17532.8|17531.3|17533.9|17532.4|17528.9|17527.4|7657
1594918800000|2020-07-16 17:00:00|17531.8|17530.3|17530.7|17529.2|17534.8|17533.3|17530.7|17529.2|3154
1594922400000|2020-07-16 18:00:00|17531.7|17530.2|17531.6|17530.1|17533.8|17532.1|17526.6|17525.1|1641
1594926000000|2020-07-16 19:00:00|17530.6|17529.1|17523.5|17522|17531.8|17530.1|17523.5|17522|2419
1594965600000|2020-07-17 06:00:00|17527.2|17525.7|17526|17524.5|17532.1|17530.6|17519.1|17517.6|9885
1594969200000|2020-07-17 07:00:00|17527|17525.5|17532.9|17531.4|17534.9|17533.4|17524.4|17522.9|18007
1594972800000|2020-07-17 08:00:00|17532.3|17530.8|17516.8|17515.3|17535.9|17534.4|17514.8|17513.3|27168
1594976400000|2020-07-17 09:00:00|17517.2|17515.7|17531.7|17530.2|17531.7|17530.2|17515.8|17514.3|17483
1594980000000|2020-07-17 10:00:00|17532.7|17531.2|17529.5|17528|17538.6|17537.1|17529.5|17528|16812
1594983600000|2020-07-17 11:00:00|17530.5|17529|17537.4|17535.9|17542.4|17540.9|17530.5|17529|13076
1594987200000|2020-07-17 12:00:00|17537|17535.5|17539.3|17537.8|17546.3|17544.8|17535.3|17533.8|16559
1594990800000|2020-07-17 13:00:00|17538.3|17536.8|17509.1|17507.6|17540.3|17538.8|17505.2|17503.7|38095
1594994400000|2020-07-17 14:00:00|17509.6|17508.1|17509|17507.5|17515.1|17513.6|17501.1|17499.6|26159
1594998000000|2020-07-17 15:00:00|17508|17506.5|17494.9|17493.4|17511|17509.5|17494.9|17493.4|18237
1595001600000|2020-07-17 16:00:00|17495.9|17494.4|17494.8|17493.3|17497.8|17496.3|17491.9|17490.4|6839
1595005200000|2020-07-17 17:00:00|17493.8|17492.3|17491.9|17490.4|17496.1|17494.4|17491.6|17489.4|2010
1595008800000|2020-07-17 18:00:00|17490.9|17489.4|17490.7|17489.2|17493.4|17491.9|17488.7|17487.2|2272
1595012400000|2020-07-17 19:00:00|17491.7|17490.2|17498.6|17497.1|17498.8|17497.1|17490.7|17489.2|2042
1595224800000|2020-07-20 06:00:00|17476.2|17474.7|17451|17449.5|17476.2|17474.7|17448|17446.5|23716
1595228400000|2020-07-20 07:00:00|17452|17450.5|17461.9|17460.4|17466|17464.5|17449|17447.5|26994
1595232000000|2020-07-20 08:00:00|17460.9|17459.4|17477.8|17476.3|17484.8|17483.3|17459.9|17458.4|35266
1595235600000|2020-07-20 09:00:00|17478|17475.5|17465.6|17464.1|17478.8|17477.3|17462.7|17461.2|27487
1595239200000|2020-07-20 10:00:00|17465.2|17463.7|17469.5|17468|17472.5|17471|17461.6|17459.8|20938
1595242800000|2020-07-20 11:00:00|17470.5|17469|17483.4|17481.9|17485.4|17483.9|17462.5|17461|30240
1595246400000|2020-07-20 12:00:00|17484.4|17482.9|17512.3|17510.8|17512.3|17510.8|17483.4|17481.9|33158
1595250000000|2020-07-20 13:00:00|17511.7|17510.2|17519.1|17517.6|17523.2|17521.7|17504.2|17502.7|36187
1595253600000|2020-07-20 14:00:00|17520.1|17518.6|17512|17510.5|17522.1|17520.6|17506|17504.3|25787
1595257200000|2020-07-20 15:00:00|17511|17509.5|17505.9|17504.4|17514|17512.5|17501.9|17500.4|22745
1595260800000|2020-07-20 16:00:00|17506.9|17505.4|17505.8|17504.3|17510.8|17509.3|17504.8|17503.3|6620
1595264400000|2020-07-20 17:00:00|17505.7|17504.2|17497.9|17496.4|17505.7|17504.2|17494.7|17493.2|3008
1595268000000|2020-07-20 18:00:00|17497.6|17496.1|17495.5|17494|17503.8|17502|17494.5|17493|2393
1595271600000|2020-07-20 19:00:00|17495.7|17493.2|17496.4|17494.9|17497.5|17496|17493.4|17491.9|3333
1595311200000|2020-07-21 06:00:00|17479.1|17477.6|17488|17486.5|17492.2|17490.5|17477|17475.5|15770
1595314800000|2020-07-21 07:00:00|17487|17485.5|17508.8|17507.3|17509.8|17508.3|17485|17483.5|28811
1595318400000|2020-07-21 08:00:00|17509.8|17508.3|17496.7|17495.2|17511.8|17510.3|17493.7|17492.2|30943
1595322000000|2020-07-21 09:00:00|17497.7|17496.2|17502.6|17501.1|17507.6|17506.1|17497.7|17496.2|22196
1595325600000|2020-07-21 10:00:00|17503.6|17502.1|17490.7|17489.2|17504.6|17503.1|17482.7|17481.2|28693
1595329200000|2020-07-21 11:00:00|17491.7|17490.2|17495.6|17494.1|17498.6|17497.1|17487.7|17486.2|15453
1595332800000|2020-07-21 12:00:00|17495.1|17493.6|17503.4|17501.9|17505.7|17504|17494.1|17492.6|19670
1595336400000|2020-07-21 13:00:00|17504.4|17502.9|17503.3|17501.8|17509.4|17507.9|17495.4|17493.9|31538
1595340000000|2020-07-21 14:00:00|17502.3|17500.8|17491.7|17490.2|17505.3|17503.8|17488.7|17487.2|25463
1595343600000|2020-07-21 15:00:00|17490.7|17489.2|17501.8|17500.3|17504.7|17503.2|17490.7|17489.2|18612
1595347200000|2020-07-21 16:00:00|17500.8|17499.3|17504.7|17503.2|17506.7|17505.2|17500.8|17499.3|6491
1595350800000|2020-07-21 17:00:00|17503.9|17502.4|17498.5|17497|17505.7|17504.2|17495.6|17494.1|2529
1595354400000|2020-07-21 18:00:00|17497.5|17496|17499.4|17497.9|17502.5|17501|17496.4|17494.4|1734
1595358000000|2020-07-21 19:00:00|17499.2|17496.9|17502.3|17499.8|17504.6|17502.8|17496.4|17494.9|2606
1595397600000|2020-07-22 06:00:00|17485|17483.5|17495.9|17494.4|17495.9|17494.4|17485|17483.5|10025
1595401200000|2020-07-22 07:00:00|17496.4|17494.9|17515.5|17514|17524.6|17523.1|17490.9|17489.4|35704
1595404800000|2020-07-22 08:00:00|17516.5|17515|17519.4|17517.9|17528.4|17526.9|17509.5|17508|31325
1595408400000|2020-07-22 09:00:00|17520.4|17518.9|17524.3|17522.8|17529.5|17527.8|17516.3|17514.8|38200
1595412000000|2020-07-22 10:00:00|17525.3|17523.8|17537.1|17535.6|17538.1|17536.6|17521.2|17519.7|21677
1595415600000|2020-07-22 11:00:00|17537.9|17535.4|17533|17531.5|17542.1|17540.6|17527|17525.5|27369
1595419200000|2020-07-22 12:00:00|17534|17532.5|17543.9|17542.4|17544.4|17542.9|17530.9|17529.4|18673
1595422800000|2020-07-22 13:00:00|17544.9|17543.4|17547.7|17546.2|17556.8|17555.3|17541.9|17540.4|40965
1595426400000|2020-07-22 14:00:00|17548.7|17547.2|17556.4|17554.9|17558.4|17556.9|17545.7|17544.2|25578
1595430000000|2020-07-22 15:00:00|17557.4|17555.9|17547.2|17545.7|17558.4|17556.9|17545.2|17543.7|24042
1595433600000|2020-07-22 16:00:00|17546.2|17544.7|17550.1|17548.6|17552.2|17550.7|17545.2|17543.7|7618
1595437200000|2020-07-22 17:00:00|17549.1|17547.6|17550|17548.5|17551.3|17549.6|17545.1|17543.4|4325
1595440800000|2020-07-22 18:00:00|17549.5|17548|17544.9|17543.4|17550|17548.5|17540.9|17539.4|2519
1595444400000|2020-07-22 19:00:00|17543.8|17542.3|17537.7|17536.2|17543.8|17542.3|17537|17535|2763
1595484000000|2020-07-23 06:00:00|17540.4|17538.9|17531.3|17529.8|17549.4|17547.9|17529.3|17527.8|13964
1595487600000|2020-07-23 07:00:00|17530.3|17528.8|17535.2|17533.7|17547.3|17545.8|17530.3|17528.8|23606
1595491200000|2020-07-23 08:00:00|17536.2|17534.7|17539.8|17538.3|17544.8|17543.3|17532.1|17530.6|29210
1595494800000|2020-07-23 09:00:00|17538.8|17537.3|17536.7|17535.2|17545|17543.3|17535.7|17534.2|20665
1595498400000|2020-07-23 10:00:00|17537.2|17535.7|17536.6|17535.1|17539.6|17538.1|17528.6|17527.1|26335
1595502000000|2020-07-23 11:00:00|17536|17534.5|17530.4|17528.9|17537.5|17536|17518.5|17517|30330
1595505600000|2020-07-23 12:00:00|17531.4|17529.9|17545.5|17544|17547.3|17545.8|17530.4|17528.9|23516
1595509200000|2020-07-23 13:00:00|17545.3|17543.8|17525.2|17523.7|17547.3|17545.8|17525.2|17523.7|29149
1595512800000|2020-07-23 14:00:00|17525.7|17524.2|17535.8|17534.3|17536.8|17535.3|17525.7|17524.2|28826
1595516400000|2020-07-23 15:00:00|17536.8|17535.3|17524.7|17523.2|17536.8|17535.3|17524.7|17523.2|13498
1595520000000|2020-07-23 16:00:00|17525.7|17524.2|17524.3|17521.8|17527.8|17526.1|17520.3|17518.8|7055
1595523600000|2020-07-23 17:00:00|17523.3|17522.8|17524.2|17522.7|17525.2|17523.7|17519.2|17517.5|3395
1595527200000|2020-07-23 18:00:00|17524.4|17521.7|17530|17528.5|17534.1|17532.6|17523.1|17521.6|2812
1595530800000|2020-07-23 19:00:00|17529|17527.5|17531.9|17530.4|17536.9|17535.4|17529|17527.5|1852
1595570400000|2020-07-24 06:00:00|17536.3|17534.8|17536.2|17534.7|17538.2|17536.7|17519.3|17517.8|14319
1595574000000|2020-07-24 07:00:00|17537.2|17535.7|17528.1|17526.6|17554.2|17552.7|17523.1|17521.6|41322
1595577600000|2020-07-24 08:00:00|17527.1|17525.6|17502|17500.5|17528.1|17526.6|17500|17498.5|42061
1595581200000|2020-07-24 09:00:00|17501|17499.5|17484.8|17483.3|17503.9|17502.4|17481.8|17480.3|42982
1595584800000|2020-07-24 10:00:00|17484.3|17482.8|17486.7|17485.2|17487.7|17486.2|17474.8|17473.3|35440
1595588400000|2020-07-24 11:00:00|17485.7|17484.2|17483.8|17482.3|17492.9|17491.4|17477.9|17476.4|20793
1595592000000|2020-07-24 12:00:00|17484.8|17483.3|17464.7|17462.2|17484.8|17483.3|17460.7|17459.2|27450
1595595600000|2020-07-24 13:00:00|17464.4|17462.9|17467.6|17466.1|17471.6|17470.1|17451.6|17450.1|48373
1595599200000|2020-07-24 14:00:00|17467.1|17465.6|17456.4|17454.9|17468.6|17467.1|17452.5|17451|40986
1595602800000|2020-07-24 15:00:00|17455.4|17453.9|17470.3|17468.8|17472.4|17470.9|17454.4|17452.9|29076
1595606400000|2020-07-24 16:00:00|17471.3|17469.8|17468.2|17466.7|17478.5|17476.8|17467.2|17465.7|11047
1595610000000|2020-07-24 17:00:00|17468.7|17467.2|17465|17463.5|17472.1|17470.6|17464.1|17462.6|5800
1595613600000|2020-07-24 18:00:00|17465.6|17464.1|17462.9|17461.4|17466.3|17464.5|17462|17460.5|4973
1595617200000|2020-07-24 19:00:00|17463.9|17462.4|17473.8|17470.3|17474|17472.3|17462.9|17461.2|3074
1595829600000|2020-07-27 06:00:00|17445|17443.5|17470.9|17469.4|17470.9|17469.4|17443|17441.5|15151
1595833200000|2020-07-27 07:00:00|17471.9|17470.4|17468.8|17467.3|17478.9|17477.4|17462.8|17461.3|28592
1595836800000|2020-07-27 08:00:00|17469.2|17467.7|17483.1|17481.6|17483.1|17481.6|17458.7|17457.2|27110
1595840400000|2020-07-27 09:00:00|17484.4|17482.9|17493.2|17491.7|17503.3|17501.8|17480.4|17478.9|35428
1595844000000|2020-07-27 10:00:00|17493.8|17492.3|17510.6|17509.1|17511.6|17510.1|17491.2|17489.7|29117
1595847600000|2020-07-27 11:00:00|17511.6|17510.1|17507.5|17506|17511.6|17510.1|17501.6|17500.1|25874
1595851200000|2020-07-27 12:00:00|17506.5|17505|17510.4|17508.9|17511.9|17510.4|17500.5|17499|28443
1595854800000|2020-07-27 13:00:00|17511.4|17509.9|17516.8|17515.3|17528.8|17527.3|17511.4|17509.9|35390
1595858400000|2020-07-27 14:00:00|17517.8|17516.3|17526.7|17525.2|17526.7|17525.2|17516.8|17515.3|27707
1595862000000|2020-07-27 15:00:00|17527.7|17526.2|17530.5|17529|17533.6|17532.1|17522.7|17521.2|28424
1595865600000|2020-07-27 16:00:00|17530.8|17529.3|17524.4|17522.9|17531.8|17530|17522.4|17520.9|6972
1595869200000|2020-07-27 17:00:00|17523.4|17521.9|17517.3|17515.8|17525.4|17523.9|17516.3|17514.5|6285
1595872800000|2020-07-27 18:00:00|17517|17514.8|17510.2|17508.7|17517.3|17515.8|17509.2|17507.7|2586
1595876400000|2020-07-27 19:00:00|17510.1|17508.6|17504|17502.5|17510.1|17508.6|17503|17501.3|3037
1595916000000|2020-07-28 06:00:00|17506.7|17504.2|17516.6|17515.1|17517.9|17516.1|17500.7|17499.2|13637
1595919600000|2020-07-28 07:00:00|17517.2|17515.7|17522.5|17521|17526.5|17525|17516.1|17514.4|23225
1595923200000|2020-07-28 08:00:00|17522|17520.5|17530.3|17528.8|17535.4|17533.9|17520.5|17519|36204
1595926800000|2020-07-28 09:00:00|17531.3|17529.8|17534.2|17532.7|17537.3|17535.8|17525.3|17523.8|34830
1595930400000|2020-07-28 10:00:00|17533.2|17531.7|17526.1|17524.6|17537.2|17535.7|17525.1|17523.6|23961
1595934000000|2020-07-28 11:00:00|17527.1|17525.6|17537|17535.5|17539|17537.5|17525.1|17523.6|20012
1595937600000|2020-07-28 12:00:00|17536|17534.5|17556.8|17555.3|17559.8|17558.3|17534|17532.5|45212
1595941200000|2020-07-28 13:00:00|17555.8|17554.3|17556.4|17554.9|17560.8|17559.3|17549.8|17548.3|31002
1595944800000|2020-07-28 14:00:00|17555.7|17554.2|17562.6|17561.1|17567.6|17566.1|17555.7|17553.9|31036
1595948400000|2020-07-28 15:00:00|17561.6|17560.1|17551.4|17549.9|17562.8|17561.1|17548.5|17547|29841
1595952000000|2020-07-28 16:00:00|17550.4|17548.9|17557|17555.5|17559.1|17557.6|17550.4|17548.9|11204
1595955600000|2020-07-28 17:00:00|17556|17554.5|17559.9|17558.4|17563.3|17561.5|17556|17554.3|4156
1595959200000|2020-07-28 18:00:00|17558.9|17557.4|17558.8|17557.3|17561.2|17559.4|17557.8|17556|1559
1595962800000|2020-07-28 19:00:00|17558.5|17557|17561.7|17560.2|17565|17563.2|17557.8|17556.3|2140
1596002400000|2020-07-29 06:00:00|17561.6|17560.1|17564.2|17562.7|17570.6|17569.1|17557.3|17555.8|12238
1596006000000|2020-07-29 07:00:00|17565.2|17563.7|17551.1|17549.6|17568.2|17566.7|17551.1|17549.6|22966
1596009600000|2020-07-29 08:00:00|17552.1|17550.6|17558|17556.5|17558|17556.5|17544.8|17543.3|29266
1596013200000|2020-07-29 09:00:00|17557|17555.5|17549.8|17548.3|17560.2|17558.5|17547.8|17546.3|38638
1596016800000|2020-07-29 10:00:00|17550.8|17549.3|17530.7|17529.2|17550.8|17549.3|17527.7|17526|31986
1596020400000|2020-07-29 11:00:00|17529.7|17528.2|17531.6|17530.1|17534.7|17533.2|17524.7|17523.2|31032
1596024000000|2020-07-29 12:00:00|17532.6|17531.1|17539.7|17538.2|17547.8|17546.3|17531.6|17530.1|23386
1596027600000|2020-07-29 13:00:00|17539.3|17537.8|17543.6|17542.1|17548.6|17547.1|17535.7|17534.2|23642
1596031200000|2020-07-29 14:00:00|17544.2|17542.7|17532.5|17531|17544.6|17543.1|17528.5|17527|29521
1596034800000|2020-07-29 15:00:00|17532|17530.5|17534.4|17532.9|17536.5|17535|17530.8|17529|18524
1596038400000|2020-07-29 16:00:00|17534.8|17533.3|17531.9|17530.4|17536.3|17534.5|17531|17529.5|6466
1596042000000|2020-07-29 17:00:00|17530.9|17529.4|17527.8|17526.3|17532.2|17530.4|17527.8|17526.3|2854
1596045600000|2020-07-29 18:00:00|17528.5|17526|17534.7|17533.2|17538.8|17537.3|17525.8|17524|4105
1596049200000|2020-07-29 19:00:00|17535.7|17534.2|17542.6|17540.1|17542.6|17541.1|17527.7|17526.1|3795
1596088800000|2020-07-30 06:00:00|17547.3|17545.8|17556.4|17554.9|17558.4|17556.9|17543.3|17541.5|12342
1596092400000|2020-07-30 07:00:00|17557.4|17555.9|17560|17558.5|17564|17562.5|17551.1|17549.6|26030
1596096000000|2020-07-30 08:00:00|17560.4|17558.9|17578.6|17577.1|17579.6|17578.1|17558|17556.5|35199
1596099600000|2020-07-30 09:00:00|17579.6|17578.1|17593.2|17591.7|17594.2|17592.7|17571.5|17570|40911
1596103200000|2020-07-30 10:00:00|17594.2|17592.7|17595.8|17594.3|17597.2|17595.7|17585.8|17584.3|35470
1596106800000|2020-07-30 11:00:00|17596.8|17595.3|17601.6|17600.1|17603.6|17602.1|17594.8|17593|24849
1596110400000|2020-07-30 12:00:00|17600.6|17599.1|17613.5|17612|17614.5|17613|17596.6|17595.1|33247
1596114000000|2020-07-30 13:00:00|17614.5|17613|17614.8|17613.3|17615.8|17614.3|17599.4|17597.9|38102
1596117600000|2020-07-30 14:00:00|17613.8|17612.3|17602.5|17601|17616.1|17614.3|17602.5|17601|38576
1596121200000|2020-07-30 15:00:00|17603.5|17602|17598.1|17596.6|17606.8|17605.3|17598.1|17596.6|25514
1596124800000|2020-07-30 16:00:00|17597.1|17595.6|17604|17602.5|17606|17604.5|17596.1|17594.6|8542
1596128400000|2020-07-30 17:00:00|17603|17601.5|17606.9|17605.4|17606.9|17605.4|17601|17599.5|3343
1596132000000|2020-07-30 18:00:00|17605.9|17604.4|17606.7|17605.2|17607.8|17606.3|17602.8|17601.3|1342
1596135600000|2020-07-30 19:00:00|17605.7|17604.2|17605.6|17603.1|17607.6|17606.1|17604.7|17602.9|2008
1596175200000|2020-07-31 06:00:00|17626.3|17624.8|17611.2|17609.7|17626.3|17624.8|17607.2|17605.7|16552
1596178800000|2020-07-31 07:00:00|17610.2|17608.7|17595|17593.5|17614.2|17612.7|17587.1|17585.6|34451
1596182400000|2020-07-31 08:00:00|17594|17592.5|17608.3|17606.8|17610.9|17609.4|17593|17591.5|26294
1596186000000|2020-07-31 09:00:00|17609.3|17607.8|17615.2|17613.7|17616.8|17615.3|17607.3|17605.8|24045
1596189600000|2020-07-31 10:00:00|17614.2|17612.7|17617.8|17616.3|17619.1|17617.6|17609.5|17608|25167
1596193200000|2020-07-31 11:00:00|17618.2|17616.7|17619.6|17618.1|17619.9|17618.3|17610.7|17609.2|18592
1596196800000|2020-07-31 12:00:00|17620.6|17619.1|17609.8|17608.3|17625.9|17624.4|17608.8|17607.3|24899
1596200400000|2020-07-31 13:00:00|17608.8|17607.3|17563.7|17562.2|17609.8|17608.3|17560.7|17559.2|51760
1596204000000|2020-07-31 14:00:00|17564.7|17563.2|17568|17566.5|17578.6|17577.1|17558.7|17557.2|57321
1596207600000|2020-07-31 15:00:00|17567.5|17566|17565.4|17563.9|17588.9|17587.4|17564.4|17562.9|50061
1596211200000|2020-07-31 16:00:00|17565.8|17564.3|17565.3|17563.8|17572.4|17570.9|17564.3|17562.8|8023
1596214800000|2020-07-31 17:00:00|17566.3|17564.1|17566.2|17564.7|17566.5|17564.8|17558.2|17556.4|3061
1596218400000|2020-07-31 18:00:00|17567.2|17565.7|17579.7|17577.2|17581.1|17579.6|17567.1|17565.6|4573
1596222000000|2020-07-31 19:00:00|17579|17577.5|17569.9|17568.4|17583.3|17581.5|17568.9|17566.1|3775
1596434400000|2020-08-03 06:00:00|17565.3|17563.8|17562.2|17560.7|17572.3|17570.8|17553.2|17551.7|14802
1596438000000|2020-08-03 07:00:00|17561.8|17560.3|17539.7|17538.2|17564.2|17562.7|17538.7|17537.2|25203
1596441600000|2020-08-03 08:00:00|17540.7|17539.2|17554.6|17553.1|17560.6|17559.1|17539.7|17537.9|33859
1596445200000|2020-08-03 09:00:00|17555|17553.5|17558.4|17556.9|17561.4|17559.9|17548.5|17547|22476
1596448800000|2020-08-03 10:00:00|17557.4|17555.9|17566.3|17564.8|17567.4|17565.9|17557.4|17555.9|20822
1596452400000|2020-08-03 11:00:00|17565.3|17563.8|17552.2|17550.7|17568.3|17566.8|17552.2|17550.7|13540
1596456000000|2020-08-03 12:00:00|17551.2|17549.7|17538|17536.5|17556.1|17554.6|17535.1|17533.6|28952
1596459600000|2020-08-03 13:00:00|17539|17537.5|17532.9|17531.4|17543.3|17541.5|17530.9|17529.1|22997
1596463200000|2020-08-03 14:00:00|17531.9|17530.4|17549.8|17548.3|17553.9|17552.4|17526.9|17525.4|34066
1596466800000|2020-08-03 15:00:00|17550.2|17548.7|17555.7|17554.2|17558.7|17557.2|17549.8|17548.3|16734
1596470400000|2020-08-03 16:00:00|17556.7|17555.2|17544.5|17543|17556.7|17555.2|17544.5|17543|6447
1596474000000|2020-08-03 17:00:00|17545.5|17544|17547.4|17545.9|17548.7|17546.9|17544.5|17543|1023
1596477600000|2020-08-03 18:00:00|17546.4|17544.9|17548.3|17546.8|17550.7|17548.8|17545.4|17543.9|866
1596481200000|2020-08-03 19:00:00|17549.3|17547.8|17562.1|17560.6|17562.4|17560.6|17547.3|17545.5|3299
1596520800000|2020-08-04 06:00:00|17553.8|17552.3|17548.7|17547.2|17556.1|17554.3|17543.8|17542.3|9581
1596524400000|2020-08-04 07:00:00|17549.7|17548.2|17559.6|17558.1|17561.9|17560.1|17540.7|17539.2|25783
1596528000000|2020-08-04 08:00:00|17558.6|17557.1|17569.5|17568|17578.5|17577|17554.6|17553.1|35182
1596531600000|2020-08-04 09:00:00|17569.1|17567.6|17589.3|17587.8|17595.4|17593.9|17568.4|17566.6|36433
1596535200000|2020-08-04 10:00:00|17590.3|17588.8|17586.2|17584.7|17593.3|17591.8|17581.3|17579.8|20219
1596538800000|2020-08-04 11:00:00|17587.2|17585.7|17581.1|17579.6|17595.2|17593.7|17581.1|17579.6|21869
1596542400000|2020-08-04 12:00:00|17581.7|17580.2|17603.9|17602.4|17605.9|17604.4|17581.7|17580.2|32762
1596546000000|2020-08-04 13:00:00|17604.9|17603.4|17610.8|17609.3|17610.8|17609.3|17593.9|17592.4|29761
1596549600000|2020-08-04 14:00:00|17610.2|17608.7|17605.7|17604.2|17613.7|17612.2|17596.7|17595.2|34574
1596553200000|2020-08-04 15:00:00|17604.7|17603.2|17601.5|17600|17605.7|17604.2|17593.6|17592.1|25567
1596556800000|2020-08-04 16:00:00|17601.9|17600.4|17611.4|17609.9|17613.4|17611.9|17601.9|17600.4|7950
1596560400000|2020-08-04 17:00:00|17612|17610.5|17616.3|17614.8|17616.3|17614.8|17609.4|17607.9|2914
1596564000000|2020-08-04 18:00:00|17615.3|17613.8|17618.2|17616.7|17618.2|17616.7|17613.2|17611.7|3623
1596567600000|2020-08-04 19:00:00|17619.2|17617.7|17620|17618.5|17621.7|17619.5|17617.1|17615.3|3037
1596607200000|2020-08-05 06:00:00|17604.7|17603.2|17595.6|17594.1|17606.7|17605.2|17588.6|17586.1|15621
1596610800000|2020-08-05 07:00:00|17596.6|17595.1|17586.5|17585|17601.6|17600.1|17580.5|17579|28642
1596614400000|2020-08-05 08:00:00|17587.8|17585.3|17580.3|17578.8|17593.1|17591.6|17575.4|17573.9|25135
1596618000000|2020-08-05 09:00:00|17581.3|17579.8|17568.2|17566.7|17584.6|17582.8|17563.2|17561.7|28982
1596621600000|2020-08-05 10:00:00|17567.6|17566.1|17558.1|17556.6|17568.2|17566.7|17552.1|17550.6|28717
1596625200000|2020-08-05 11:00:00|17557.1|17555.6|17548.9|17547.4|17557.1|17555.6|17545|17543.5|22166
1596628800000|2020-08-05 12:00:00|17547.9|17546.4|17538.8|17537.3|17558.9|17557.4|17534.8|17533.3|39912
1596632400000|2020-08-05 13:00:00|17538.5|17537|17536.3|17533.8|17543.3|17541.8|17531.4|17529.6|37367
1596636000000|2020-08-05 14:00:00|17535.3|17534|17521.2|17519.7|17535.5|17534|17518.2|17516.7|34781
1596639600000|2020-08-05 15:00:00|17520.2|17518.7|17528.1|17526.6|17531.1|17529.6|17520.2|17518.7|26447
1596643200000|2020-08-05 16:00:00|17527.1|17525.6|17524.9|17523.4|17529.1|17527.6|17520.4|17518.5|7535
1596646800000|2020-08-05 17:00:00|17525.9|17524.4|17532.8|17531.3|17534.8|17533.3|17524.9|17523.4|3779
1596650400000|2020-08-05 18:00:00|17532.2|17530.7|17530.7|17529.2|17534.1|17532.3|17528.7|17527.2|1910
1596654000000|2020-08-05 19:00:00|17530.4|17528.2|17526.6|17524.1|17534.7|17532.5|17522.6|17521.1|2470
1596693600000|2020-08-06 06:00:00|17520.2|17518.7|17525.1|17523.6|17526.1|17524.6|17512.2|17510.4|23390
1596697200000|2020-08-06 07:00:00|17524.8|17523.3|17546|17544.5|17548|17546.5|17509.1|17507.3|45020
1596700800000|2020-08-06 08:00:00|17545|17543.5|17550.2|17548.7|17551.9|17550.4|17535.9|17534.4|34512
1596704400000|2020-08-06 09:00:00|17550.9|17548.4|17554.7|17553.2|17560.2|17558.7|17548.2|17546.7|30436
1596708000000|2020-08-06 10:00:00|17555.7|17554.2|17572.6|17571.1|17574.6|17573.1|17554.7|17553.2|27404
1596711600000|2020-08-06 11:00:00|17573.6|17572.1|17585.5|17584|17589.5|17588|17572.6|17571.1|26954
1596715200000|2020-08-06 12:00:00|17586.5|17585|17564.4|17562.9|17588.5|17587|17562.4|17560.9|35955
1596718800000|2020-08-06 13:00:00|17565.4|17563.9|17590.2|17588.7|17591.2|17589.7|17565.4|17563.9|25995
1596722400000|2020-08-06 14:00:00|17590.9|17589.4|17581.1|17579.6|17596.1|17594.6|17580.1|17578.6|34871
1596726000000|2020-08-06 15:00:00|17582.1|17580.6|17569|17567.5|17582.1|17580.6|17568|17566.5|25013
1596729600000|2020-08-06 16:00:00|17568.6|17567.1|17565.8|17564.3|17569.9|17567.7|17564.9|17563.3|7938
1596733200000|2020-08-06 17:00:00|17564.8|17563.3|17557.7|17556.2|17566.2|17564.3|17556.7|17554.9|3066
1596736800000|2020-08-06 18:00:00|17558.4|17555.9|17558.6|17556.1|17558.9|17557.2|17552.6|17550.6|3121
1596740400000|2020-08-06 19:00:00|17558.2|17557.1|17550.4|17548.9|17558.2|17557.1|17550.4|17548.9|2097
1596780000000|2020-08-07 06:00:00|17573.1|17571.6|17563|17561.5|17574.1|17572.6|17554.1|17552.6|9023
1596783600000|2020-08-07 07:00:00|17563.4|17561.9|17568.9|17567.4|17576.9|17575.4|17557|17555.5|25422
1596787200000|2020-08-07 08:00:00|17569.9|17568.4|17573.8|17572.3|17580.9|17579.4|17569.8|17568.3|20559
1596790800000|2020-08-07 09:00:00|17572.8|17571.3|17570.6|17569.1|17577.7|17576.2|17568.7|17567.2|17808
1596794400000|2020-08-07 10:00:00|17571.6|17570.1|17557.5|17556|17571.6|17570.1|17552.5|17551|22271
1596798000000|2020-08-07 11:00:00|17556.5|17555|17550.4|17548.9|17561.5|17560|17550.4|17548.9|12965
1596801600000|2020-08-07 12:00:00|17549.4|17547.9|17561.2|17559.7|17562.3|17560.8|17537.3|17535.8|38145
1596805200000|2020-08-07 13:00:00|17561.9|17559.4|17570.1|17568.6|17577.2|17575.7|17554.2|17552.7|27690
1596808800000|2020-08-07 14:00:00|17571.1|17569.6|17534|17532.5|17574.4|17572.6|17529|17527.5|34270
1596812400000|2020-08-07 15:00:00|17533|17531.5|17530.9|17529.4|17535|17533.5|17524.9|17523.4|22847
1596816000000|2020-08-07 16:00:00|17531.9|17530.4|17519.7|17518.2|17532.9|17531.4|17519.7|17517.9|6785
1596819600000|2020-08-07 17:00:00|17520.1|17518.6|17525.6|17524.1|17530|17527.5|17519.7|17517.7|2519
1596823200000|2020-08-07 18:00:00|17526.6|17525.1|17524.5|17523|17529.5|17528|17523.6|17522.1|2212
1596826800000|2020-08-07 19:00:00|17525.1|17522.6|17521.3|17518.8|17528.8|17527|17519.3|17517.5|2518
1597039200000|2020-08-10 06:00:00|17501.8|17500.3|17516.7|17515.2|17521.8|17520.3|17499.8|17498.3|11766
1597042800000|2020-08-10 07:00:00|17515.7|17514.2|17528.6|17527.1|17533.6|17532.1|17492.7|17491.2|91318
1597046400000|2020-08-10 08:00:00|17529.6|17528.1|17529.5|17528|17540.5|17539|17528.6|17527.1|24372
1597050000000|2020-08-10 09:00:00|17530.5|17529|17546.3|17544.8|17550.4|17548.9|17529.5|17527.6|20634
1597053600000|2020-08-10 10:00:00|17546.6|17545.1|17557.2|17555.7|17559.2|17557.7|17544.3|17542.8|23318
1597057200000|2020-08-10 11:00:00|17557.9|17556.4|17557.1|17555.6|17560.5|17558.7|17549.1|17547.6|17790
1597060800000|2020-08-10 12:00:00|17558.1|17556.2|17555.9|17554.4|17563.4|17561.5|17554|17552.5|22723
1597064400000|2020-08-10 13:00:00|17556.9|17555.4|17554.8|17553.3|17566.9|17565.4|17550.8|17549.3|20541
1597068000000|2020-08-10 14:00:00|17555.2|17552.7|17553.7|17552.2|17561.8|17560.3|17545.7|17544.2|20584
1597071600000|2020-08-10 15:00:00|17553.4|17551.2|17551.6|17550.1|17557.7|17556.2|17545.6|17544.1|18806
1597075200000|2020-08-10 16:00:00|17551.5|17550|17555.4|17552.9|17557.5|17556|17551.5|17550|5300
1597078800000|2020-08-10 17:00:00|17555.1|17553.9|17546.3|17544.8|17555.6|17553.9|17546.3|17544.8|2224
1597082400000|2020-08-10 18:00:00|17547.3|17545.8|17541.2|17539.7|17547.6|17545.8|17540.2|17538.3|2967
1597086000000|2020-08-10 19:00:00|17540.2|17538.7|17538|17536.5|17542.1|17540.6|17537.7|17535.5|2833
1597125600000|2020-08-11 06:00:00|17537.7|17535.2|17548.6|17547.1|17550.6|17549.1|17533.7|17531.9|13154
1597129200000|2020-08-11 07:00:00|17550|17547.5|17544.5|17543|17550|17548.1|17533.6|17532.1|24610
1597132800000|2020-08-11 08:00:00|17545.5|17543.5|17519.4|17517.9|17550.5|17549|17517.3|17515.5|31519
1597136400000|2020-08-11 09:00:00|17518.7|17517.2|17513.2|17511.7|17525.3|17523.8|17510.2|17508.7|29307
1597140000000|2020-08-11 10:00:00|17512.9|17511.4|17497.1|17495.6|17513.6|17511.7|17486.1|17484.6|45121
1597143600000|2020-08-11 11:00:00|17496.1|17494.6|17492|17490.5|17501.4|17499.9|17483|17481.5|29732
1597147200000|2020-08-11 12:00:00|17491|17489.5|17469.8|17468.3|17493|17491.5|17468.8|17467.3|43881
1597150800000|2020-08-11 13:00:00|17470.8|17469.3|17465.7|17464.2|17478.8|17477.3|17456.7|17455.2|51930
1597154400000|2020-08-11 14:00:00|17464.7|17463.2|17471.6|17470.1|17476.7|17475.2|17455.6|17454.1|36392
1597158000000|2020-08-11 15:00:00|17471.3|17469.8|17470.4|17468.9|17474.6|17473.1|17460.5|17459|31134
1597161600000|2020-08-11 16:00:00|17471.4|17469.9|17473.3|17471.8|17475.7|17473.8|17467.4|17465.9|8245
1597165200000|2020-08-11 17:00:00|17472.3|17470.8|17470.2|17468.7|17473.7|17471.8|17470.2|17468.4|2035
1597168800000|2020-08-11 18:00:00|17468.2|17466.7|17466.1|17464.6|17470.1|17468.6|17462.1|17460.2|2713
1597172400000|2020-08-11 19:00:00|17466.7|17464.2|17490.9|17489.4|17491.9|17490.4|17466.1|17464.2|6969
1597212000000|2020-08-12 06:00:00|17464.6|17463.1|17447.2|17445.7|17465.6|17463.5|17439.2|17437.4|37660
1597215600000|2020-08-12 07:00:00|17446.2|17444.7|17419.1|17417.6|17446.5|17444.7|17419.1|17417.6|47214
1597219200000|2020-08-12 08:00:00|17420.1|17418.6|17427|17425.5|17432.4|17430.5|17416.1|17414.6|39281
1597222800000|2020-08-12 09:00:00|17426|17424.5|17419.8|17418.3|17438.9|17437.4|17418.8|17417.3|50998
1597226400000|2020-08-12 10:00:00|17420.8|17419.3|17401.7|17400.2|17420.8|17419.3|17398|17396.5|44428
1597230000000|2020-08-12 11:00:00|17402.7|17401.2|17413.6|17412.1|17416.6|17415.1|17395.7|17394.2|31681
1597233600000|2020-08-12 12:00:00|17413.9|17412.4|17409.4|17407.9|17415.6|17414.1|17393.2|17391.7|32385
1597237200000|2020-08-12 13:00:00|17409.7|17408.2|17431.3|17429.8|17441.3|17439.8|17407.4|17405.9|46990
1597240800000|2020-08-12 14:00:00|17430.3|17428.8|17417.2|17415.7|17434|17432.5|17411.2|17409.7|35076
1597244400000|2020-08-12 15:00:00|17418.2|17416.7|17417.1|17415.6|17424.2|17422.7|17413.1|17411.6|22117
1597248000000|2020-08-12 16:00:00|17418.1|17416.6|17431.9|17430.4|17435.9|17434.4|17418.1|17416.6|9032
1597251600000|2020-08-12 17:00:00|17432.9|17431.4|17440.8|17439.3|17441.9|17440.4|17430.9|17429.4|4951
1597255200000|2020-08-12 18:00:00|17441.8|17440.3|17434.7|17433.2|17443.8|17442.3|17432.7|17430.8|2695
1597258800000|2020-08-12 19:00:00|17435.4|17433.9|17435.5|17434|17439|17437.1|17431.6|17429.8|2265
1597298400000|2020-08-13 06:00:00|17429.2|17427.7|17426.1|17424.6|17441.2|17439.7|17424.1|17422.6|12995
1597302000000|2020-08-13 07:00:00|17427.1|17425.6|17442|17440.5|17449|17447.5|17426.1|17424.6|27517
1597305600000|2020-08-13 08:00:00|17441|17439.5|17435.9|17434.4|17441|17439.5|17427|17425.5|25836
1597309200000|2020-08-13 09:00:00|17436.9|17435.4|17408.7|17407.2|17439.9|17438.4|17407.4|17405.9|36051
1597312800000|2020-08-13 10:00:00|17407.7|17406.2|17416.6|17415.1|17417.6|17416.1|17406.3|17404.8|23808
1597316400000|2020-08-13 11:00:00|17417.2|17415.7|17404.5|17403|17417.2|17415.7|17398.5|17397|29852
1597320000000|2020-08-13 12:00:00|17403.8|17402.3|17377.4|17375.9|17404.5|17403|17374.4|17372.9|58938
1597323600000|2020-08-13 13:00:00|17376.4|17374.9|17355.9|17354.4|17385.3|17383.8|17340|17338.5|96452
1597327200000|2020-08-13 14:00:00|17354.9|17353.4|17360.8|17359.3|17365.9|17364.4|17350.9|17349.4|40774
1597330800000|2020-08-13 15:00:00|17359.8|17358.3|17356.7|17355.2|17362.8|17361.3|17347.8|17346.3|31653
1597334400000|2020-08-13 16:00:00|17357.3|17354.8|17360.6|17359.1|17365.6|17364.1|17356.6|17354.8|8401
1597338000000|2020-08-13 17:00:00|17361.6|17360.1|17327.4|17325.9|17362.6|17361.1|17324.4|17322.6|15818
1597341600000|2020-08-13 18:00:00|17326.4|17324.9|17328|17326.5|17333.1|17331.6|17322.1|17320.3|7287
1597345200000|2020-08-13 19:00:00|17327.7|17325.2|17325.9|17324.4|17331|17329.5|17324.9|17323.4|1950
1597384800000|2020-08-14 06:00:00|17330.6|17329.1|17354.5|17353|17354.5|17353|17328.6|17327.1|19850
1597388400000|2020-08-14 07:00:00|17353.5|17352|17348.4|17346.9|17361.8|17360|17338.4|17336.9|41440
1597392000000|2020-08-14 08:00:00|17349.4|17347.9|17357.2|17355.7|17370|17368.5|17346.4|17344.9|38880
1597395600000|2020-08-14 09:00:00|17357|17355.5|17357.1|17355.6|17373.6|17372.1|17354.1|17352.6|37707
1597399200000|2020-08-14 10:00:00|17358.1|17356.6|17357|17355.5|17365.1|17363.6|17355|17353.5|28236
1597402800000|2020-08-14 11:00:00|17356|17354.5|17365.9|17364.4|17367.9|17366.4|17354|17352.5|20252
1597406400000|2020-08-14 12:00:00|17366.5|17365|17370.7|17369.2|17373.7|17372.2|17349.8|17348.3|29387
1597410000000|2020-08-14 13:00:00|17369.7|17368.2|17369.6|17368.1|17371.7|17370.2|17354.6|17353.1|33510
1597413600000|2020-08-14 14:00:00|17368.6|17367.1|17360.5|17359|17372|17370.1|17355.5|17353.6|27080
1597417200000|2020-08-14 15:00:00|17360.7|17359.2|17369.3|17367.8|17370.8|17369.3|17359.4|17357.5|18852
1597420800000|2020-08-14 16:00:00|17369.6|17368.1|17367.2|17365.7|17371.3|17369.8|17363.6|17361.7|7427
1597424400000|2020-08-14 17:00:00|17367.6|17365.1|17360.1|17358.6|17367.6|17365.7|17359.1|17357.6|1097
1597428000000|2020-08-14 18:00:00|17361.1|17359|17357|17355.5|17362.1|17360.6|17355|17353.5|1287
1597431600000|2020-08-14 19:00:00|17358.3|17355.8|17354.8|17353.3|17358.3|17356.5|17352.7|17350.7|1703
1597644000000|2020-08-17 06:00:00|17359.4|17357.9|17365.3|17363.8|17368.4|17366.9|17355.4|17353.5|10659
1597647600000|2020-08-17 07:00:00|17364.5|17363|17364.2|17362.7|17379.2|17377.7|17358.3|17356.8|40589
1597651200000|2020-08-17 08:00:00|17363.2|17361.7|17370|17368.5|17385.1|17383.6|17362.2|17360.7|31443
1597654800000|2020-08-17 09:00:00|17369|17367.5|17360.9|17359.4|17374|17372.5|17360.9|17359.4|26099
1597658400000|2020-08-17 10:00:00|17361.5|17360|17366.8|17365.3|17371.8|17370.3|17358.9|17357.4|21063
1597662000000|2020-08-17 11:00:00|17365.8|17364.3|17374.6|17373.1|17378.1|17376.2|17364.8|17363.3|15008
1597665600000|2020-08-17 12:00:00|17375.6|17374.1|17374.5|17373|17385.6|17384.1|17370.6|17369.1|33613
1597669200000|2020-08-17 13:00:00|17375.5|17374|17373.4|17371.9|17383.4|17381.9|17368.4|17366.9|24064
1597672800000|2020-08-17 14:00:00|17374.4|17372.9|17397.5|17396|17400.5|17399|17370.4|17368.9|35481
1597676400000|2020-08-17 15:00:00|17396.5|17395|17405.4|17403.9|17408.4|17406.9|17395.5|17394|26724
1597680000000|2020-08-17 16:00:00|17405.1|17403.6|17404.2|17402.7|17410.3|17408.8|17403.2|17400.8|7175
1597683600000|2020-08-17 17:00:00|17403.2|17401.7|17399.1|17397.6|17404.2|17402.7|17398.1|17396.6|1785
1597687200000|2020-08-17 18:00:00|17400.1|17398.6|17397.4|17394.9|17400.1|17398.6|17396|17394.1|1878
1597690800000|2020-08-17 19:00:00|17397|17394.5|17393.9|17391.4|17399|17397.5|17390.9|17389.4|2736
1597730400000|2020-08-18 06:00:00|17409.6|17407.1|17418.4|17416.9|17419.5|17418|17404.6|17403.1|17193
1597734000000|2020-08-18 07:00:00|17419.4|17417.9|17429.3|17427.8|17431.3|17429.8|17413.4|17411.5|39203
1597737600000|2020-08-18 08:00:00|17429.1|17427.6|17423.2|17421.7|17429.3|17427.8|17414.2|17412.7|35117
1597741200000|2020-08-18 09:00:00|17423.8|17422.3|17408.1|17406.6|17428.1|17426.6|17408.1|17406.6|40249
1597744800000|2020-08-18 10:00:00|17407.7|17406.2|17407.9|17406.4|17413|17411.5|17403.9|17402.1|21795
1597748400000|2020-08-18 11:00:00|17407.5|17406|17408.8|17407.3|17414.9|17413.4|17404.8|17403.3|16012
1597752000000|2020-08-18 12:00:00|17409|17407.5|17388.7|17387.2|17414.8|17413.3|17384.1|17382.6|35327
1597755600000|2020-08-18 13:00:00|17388.4|17386.9|17396.5|17395|17411|17409.1|17383.7|17382.2|38599
1597759200000|2020-08-18 14:00:00|17395.9|17394.4|17410.4|17408.9|17414.4|17412.9|17385.5|17384|41641
1597762800000|2020-08-18 15:00:00|17411|17409.5|17419.3|17417.8|17423.4|17421.9|17409.3|17407.8|27409
1597766400000|2020-08-18 16:00:00|17418.3|17416.8|17426.5|17425|17427.5|17425.7|17418.3|17416.4|6716
1597770000000|2020-08-18 17:00:00|17426.2|17424.7|17424|17422.5|17428.5|17426.6|17424|17422.2|2172
1597773600000|2020-08-18 18:00:00|17423.6|17421.5|17418.9|17416.4|17426|17424.5|17416.3|17414.4|1478
1597777200000|2020-08-18 19:00:00|17419.7|17417.4|17419.8|17417.3|17424.2|17422.3|17417.8|17415.9|2605
1597816800000|2020-08-19 06:00:00|17434.5|17433|17429.4|17427.9|17440.5|17439|17428.4|17426.9|14337
1597820400000|2020-08-19 07:00:00|17428.4|17426.9|17445.2|17443.7|17456.3|17454.8|17427.4|17425.9|48988
1597824000000|2020-08-19 08:00:00|17446.2|17444.7|17448.3|17446.8|17453.7|17451.8|17441.4|17439.9|38000
1597827600000|2020-08-19 09:00:00|17449.3|17447.8|17447.2|17445.7|17459.2|17457.7|17444.2|17442.4|39704
1597831200000|2020-08-19 10:00:00|17448.2|17446.7|17456.1|17454.6|17458.1|17456.6|17445.2|17443.7|20956
1597834800000|2020-08-19 11:00:00|17457.1|17455.6|17449.9|17448.4|17463.4|17461.5|17449.9|17448.4|15165
1597838400000|2020-08-19 12:00:00|17449.3|17447.8|17438.8|17437.3|17453.9|17452.4|17431.9|17430.4|31956
1597842000000|2020-08-19 13:00:00|17438.2|17436.7|17427.7|17426.2|17438.2|17436.7|17419.7|17418.2|34058
1597845600000|2020-08-19 14:00:00|17428.7|17427.2|17439.5|17438|17444.6|17443.1|17425.7|17424.2|33538
1597849200000|2020-08-19 15:00:00|17440.1|17437.6|17431.4|17429.9|17442.9|17441.4|17427.4|17425.9|29255
1597852800000|2020-08-19 16:00:00|17432.4|17430.5|17435.3|17433.8|17440.3|17438|17430|17428.5|6688
1597856400000|2020-08-19 17:00:00|17436.3|17434.8|17432.2|17430.7|17444.6|17442.7|17429.2|17427.3|4059
1597860000000|2020-08-19 18:00:00|17431.2|17429.7|17429|17427.5|17435|17433.5|17415.1|17413.2|8829
1597863600000|2020-08-19 19:00:00|17428|17426.5|17425.9|17424.4|17429|17427.5|17417.9|17416.4|2289
1597903200000|2020-08-20 06:00:00|17447.6|17446.1|17444.5|17443|17457.6|17456.1|17441.5|17440|22396
1597906800000|2020-08-20 07:00:00|17443.5|17442|17428.4|17426.9|17448.5|17447|17419.4|17417.9|35403
1597910400000|2020-08-20 08:00:00|17429.4|17427.9|17444.2|17442.7|17449.3|17447.8|17425.3|17423.8|38541
1597914000000|2020-08-20 09:00:00|17442.2|17440.7|17467.3|17465.8|17470.3|17468.8|17441.2|17439.3|46800
1597917600000|2020-08-20 10:00:00|17468.3|17466.8|17460.2|17458.7|17472.3|17470.8|17458.2|17456.7|29949
1597921200000|2020-08-20 11:00:00|17461|17459.5|17470|17468.5|17472.1|17470.6|17461|17459.5|18494
1597924800000|2020-08-20 12:00:00|17471|17467.7|17484.9|17483.4|17486.4|17484.5|17469.2|17467.7|41538
1597928400000|2020-08-20 13:00:00|17485.5|17484|17479.8|17478.3|17489.9|17488.4|17477.8|17476.3|36833
1597932000000|2020-08-20 14:00:00|17480|17478.5|17473.6|17472.1|17486.7|17485.2|17469.7|17468.2|37952
1597935600000|2020-08-20 15:00:00|17474.6|17473.1|17465.5|17464|17475.6|17474.1|17463.4|17461.7|23966
1597939200000|2020-08-20 16:00:00|17465.7|17464.2|17465.4|17463.9|17469.9|17468|17463.4|17461.9|5721
1597942800000|2020-08-20 17:00:00|17463.4|17461.9|17463.3|17461.8|17464.4|17462.9|17460.4|17458.5|2618
1597946400000|2020-08-20 18:00:00|17462.3|17460.8|17464.1|17462.6|17466.1|17464.6|17461.2|17459.7|1885
1597950000000|2020-08-20 19:00:00|17463.1|17461.6|17462|17459.5|17466|17464.5|17461|17459.5|1606
1597989600000|2020-08-21 06:00:00|17455.7|17454.2|17459.6|17458.1|17463.6|17462.1|17452.7|17451.2|31779
1597993200000|2020-08-21 07:00:00|17460.6|17459.1|17476.5|17475|17480.5|17479|17453.6|17452.1|47599
1597996800000|2020-08-21 08:00:00|17476.4|17474.9|17492.3|17490.8|17496.7|17495.2|17474.4|17472.9|42757
1598000400000|2020-08-21 09:00:00|17491.3|17489.8|17487.2|17485.7|17495.7|17493.8|17483.2|17481.7|24454
1598004000000|2020-08-21 10:00:00|17488.2|17486.7|17493.1|17491.6|17493.5|17491.6|17481.1|17479.6|24998
1598007600000|2020-08-21 11:00:00|17493.5|17492|17501.5|17500|17501.9|17500.4|17482|17480.5|19828
1598011200000|2020-08-21 12:00:00|17500.9|17499.4|17487.8|17486.3|17506.9|17505.4|17486.8|17485.3|35290
1598014800000|2020-08-21 13:00:00|17488.8|17487.3|17468.7|17467.2|17492.8|17491.3|17468.7|17467.2|35467
1598018400000|2020-08-21 14:00:00|17467.7|17466.2|17476.5|17475|17477.6|17476.1|17464.7|17463.2|34070
1598022000000|2020-08-21 15:00:00|17477.5|17476|17483.4|17481.9|17485.5|17484|17476.5|17475|19943
1598025600000|2020-08-21 16:00:00|17483.8|17482.3|17483.3|17481.8|17487.8|17486.3|17483.3|17481.8|5137
1598029200000|2020-08-21 17:00:00|17484.3|17482.8|17483.2|17481.7|17487.7|17485.8|17481.2|17479.7|2635
1598032800000|2020-08-21 18:00:00|17484.2|17482.7|17478|17476.5|17484.2|17482.7|17475|17473.5|1065
1598036400000|2020-08-21 19:00:00|17477|17475.5|17484.5|17483|17484.9|17483.4|17477|17475.5|1558
1598248800000|2020-08-24 06:00:00|17482.4|17480.9|17459.3|17457.8|17482.4|17480.9|17454.3|17452.8|22139
1598252400000|2020-08-24 07:00:00|17458.3|17456.8|17448.1|17446.6|17468.2|17466.7|17447|17445.5|31329
1598256000000|2020-08-24 08:00:00|17447.6|17446.1|17447|17445.5|17458.1|17456.6|17442|17440.5|34417
1598259600000|2020-08-24 09:00:00|17447.6|17446.1|17437.9|17436.4|17449|17447.5|17437.9|17436|15631
1598263200000|2020-08-24 10:00:00|17438.5|17437|17449.8|17448.3|17452.8|17451.3|17433.9|17432.4|21198
1598266800000|2020-08-24 11:00:00|17449.7|17448.2|17451.6|17450.1|17458.6|17457.1|17449.7|17448.2|23363
1598270400000|2020-08-24 12:00:00|17452.6|17451.1|17460.1|17458.6|17464.6|17463.1|17451.1|17449.6|30281
1598274000000|2020-08-24 13:00:00|17459.5|17458|17467.4|17465.9|17472.8|17470.9|17457.5|17456|27398
1598277600000|2020-08-24 14:00:00|17468.4|17466.9|17465.2|17463.7|17474.9|17473.4|17465.2|17463.7|32462
1598281200000|2020-08-24 15:00:00|17464.7|17463.2|17451.1|17449.6|17464.7|17463.2|17450.1|17448.6|27321
1598284800000|2020-08-24 16:00:00|17451.3|17449.8|17453.4|17451.9|17456.1|17454.6|17450.1|17448.6|5602
1598288400000|2020-08-24 17:00:00|17453|17451.5|17456.8|17455.3|17459.9|17458.4|17453|17451.5|1905
1598292000000|2020-08-24 18:00:00|17456.2|17454.7|17459.7|17458.2|17460.1|17458.2|17454.8|17452.9|897
1598295600000|2020-08-24 19:00:00|17459.1|17457.6|17448.6|17447.1|17459.7|17458.2|17448.6|17447.1|3205
1598335200000|2020-08-25 06:00:00|17431.3|17428.8|17434.2|17432.7|17436.6|17435.1|17425.3|17423.8|17516
1598338800000|2020-08-25 07:00:00|17433.2|17431.7|17414.5|17413|17435.7|17434.2|17407|17405.5|35878
1598342400000|2020-08-25 08:00:00|17414|17412.5|17407.3|17405.8|17418.5|17417|17403.4|17401.9|36998
1598346000000|2020-08-25 09:00:00|17407.9|17406.4|17386.2|17384.7|17411.3|17409.8|17384.7|17383.2|41073
1598349600000|2020-08-25 10:00:00|17386.6|17385.1|17366.9|17365.4|17388.2|17386.7|17364.9|17363.4|43201
1598353200000|2020-08-25 11:00:00|17367.1|17365.6|17370.4|17368.9|17376.4|17374.9|17363.5|17362|35086
1598356800000|2020-08-25 12:00:00|17369.4|17367.9|17367.2|17365.7|17379.7|17378.2|17363.2|17361.7|39236
1598360400000|2020-08-25 13:00:00|17366.8|17365.3|17365.1|17363.6|17371.2|17369.7|17355.2|17353.7|83124
1598364000000|2020-08-25 14:00:00|17365.5|17364|17337.4|17335.9|17374.5|17372.6|17333.4|17331.9|56605
1598367600000|2020-08-25 15:00:00|17337.6|17336.1|17357.3|17355.8|17357.7|17356.2|17336.4|17334.9|37855
1598371200000|2020-08-25 16:00:00|17357.9|17356.4|17370.7|17369.2|17371.7|17369.8|17356.9|17355.4|13139
1598374800000|2020-08-25 17:00:00|17369.7|17368.2|17369.2|17367.7|17372.7|17371.2|17365.6|17364.1|3575
1598378400000|2020-08-25 18:00:00|17368.7|17366.7|17371.5|17370|17373.5|17371.6|17367.6|17366.1|2132
1598382000000|2020-08-25 19:00:00|17372|17369.5|17367.3|17364.8|17373.4|17371.9|17366.3|17364.8|1819
1598421600000|2020-08-26 06:00:00|17339|17337.5|17320.9|17319.4|17347.4|17345.9|17319.9|17318.4|31533
1598425200000|2020-08-26 07:00:00|17321.8|17320.3|17339.2|17337.7|17340.7|17339.2|17312.7|17311.2|62011
1598428800000|2020-08-26 08:00:00|17339.7|17338.2|17338.2|17336.7|17346.7|17345.2|17332.7|17331.2|42162
1598432400000|2020-08-26 09:00:00|17338.1|17336.6|17316.8|17315.3|17338.2|17336.7|17308|17305.9|53799
1598436000000|2020-08-26 10:00:00|17317|17315.5|17319.8|17318.3|17325.9|17324.4|17313|17311.5|28340
1598439600000|2020-08-26 11:00:00|17320.3|17318.8|17315.3|17312.8|17323.2|17321.7|17305.7|17304.2|26493
1598443200000|2020-08-26 12:00:00|17314.8|17313.3|17315.2|17313.7|17319.8|17318.3|17302.6|17300.7|47167
1598446800000|2020-08-26 13:00:00|17315.6|17314.1|17325|17323.5|17334.6|17333.1|17305.6|17304.1|48387
1598450400000|2020-08-26 14:00:00|17324|17322.5|17308.9|17307.4|17328|17326.5|17305.9|17304.4|44330
1598454000000|2020-08-26 15:00:00|17308.5|17307|17326.8|17325.3|17329.2|17327.7|17307.5|17306|29155
1598457600000|2020-08-26 16:00:00|17327.3|17325.8|17326.6|17325.1|17329.2|17327.7|17325.7|17324.1|7060
1598461200000|2020-08-26 17:00:00|17326.5|17325|17347.5|17346|17348.1|17346.6|17325.6|17324.1|7517
1598464800000|2020-08-26 18:00:00|17346.5|17345|17347.4|17345.9|17349.5|17348|17341.5|17339.5|3479
1598468400000|2020-08-26 19:00:00|17347.9|17344.9|17341.8|17339.3|17348.4|17346.4|17340.7|17338.8|1068
1598508000000|2020-08-27 06:00:00|17343|17341.5|17348.8|17347.3|17359.4|17357.9|17337.9|17336|27117
1598511600000|2020-08-27 07:00:00|17348|17346.5|17360.1|17358.6|17371.2|17369.7|17345.4|17343.9|39709
1598515200000|2020-08-27 08:00:00|17359.7|17358.2|17375.6|17374.1|17378.6|17377.1|17357.2|17355.7|34684
1598518800000|2020-08-27 09:00:00|17375.1|17373.6|17389.4|17387.9|17393|17391.5|17374.6|17373.1|48612
1598522400000|2020-08-27 10:00:00|17390.4|17388.9|17377.9|17376.4|17391.4|17389.9|17376.3|17374.8|26841
1598526000000|2020-08-27 11:00:00|17378.8|17377.3|17382.8|17381.3|17389.3|17387.3|17377.3|17375.8|33138
1598529600000|2020-08-27 12:00:00|17383.6|17382.1|17373.1|17371.6|17391.6|17390.1|17373.1|17371.6|41164
1598533200000|2020-08-27 13:00:00|17371.6|17370.1|17332.9|17331.4|17407|17405.5|17325.5|17324|101478
1598536800000|2020-08-27 14:00:00|17332.4|17330.9|17294.2|17292.7|17344.9|17343.4|17291.2|17289.7|90876
1598540400000|2020-08-27 15:00:00|17294.1|17292.6|17308.1|17306.6|17314.6|17313.1|17280.1|17278.2|52453
1598544000000|2020-08-27 16:00:00|17308.2|17306.7|17300.4|17298.9|17313.5|17311.6|17298.4|17296.9|15604
1598547600000|2020-08-27 17:00:00|17300|17298.5|17302.3|17300.8|17314.8|17312.9|17300|17297.9|6596
1598551200000|2020-08-27 18:00:00|17302.9|17300.4|17295.6|17293.1|17303.7|17301.8|17292.7|17291.2|3033
1598554800000|2020-08-27 19:00:00|17294.2|17292.7|17293|17291.5|17296.1|17294.6|17289.1|17287.2|3478
1598594400000|2020-08-28 06:00:00|17269.7|17268.2|17281.6|17280.1|17292.7|17291.2|17266.3|17264.2|59752
1598598000000|2020-08-28 07:00:00|17281.1|17279.6|17277.5|17276|17282.6|17281.1|17260|17258.1|53651
1598601600000|2020-08-28 08:00:00|17277.1|17275.6|17277.4|17275.9|17284.9|17283.4|17267.4|17265.9|48715
1598605200000|2020-08-28 09:00:00|17276.9|17275.4|17309.2|17307.7|17312.7|17311.2|17276.3|17274.8|49609
1598608800000|2020-08-28 10:00:00|17309.7|17308.2|17306.1|17304.6|17315.8|17314.3|17304.6|17303.1|53683
1598612400000|2020-08-28 11:00:00|17305.7|17304.2|17303|17301.5|17314.1|17312.6|17301.5|17300|21988
1598616000000|2020-08-28 12:00:00|17302.5|17301|17317.9|17316.4|17320.9|17318.9|17302|17300.5|44826
1598619600000|2020-08-28 13:00:00|17317.4|17315.9|17321.7|17320.2|17330.8|17329.3|17308.8|17307.3|59021
1598623200000|2020-08-28 14:00:00|17321.3|17319.8|17317|17315.5|17327.6|17325.7|17312.6|17311.1|42751
1598626800000|2020-08-28 15:00:00|17316.2|17314.7|17316.5|17315|17321|17319.5|17309.5|17308|26622
1598630400000|2020-08-28 16:00:00|17316.9|17315.4|17308.9|17306.4|17318.9|17317.4|17306.9|17305.4|8050
1598634000000|2020-08-28 17:00:00|17308.3|17306.8|17300.2|17298.7|17308.3|17306.8|17297.2|17295.7|3527
1598637600000|2020-08-28 18:00:00|17300.8|17298.3|17311.1|17309.6|17311.6|17310.1|17299.2|17297.3|1055
1598641200000|2020-08-28 19:00:00|17311.6|17309.1|17308|17306.5|17313.1|17311.6|17302|17300|1543
1598853600000|2020-08-31 06:00:00|17307.5|17306|17313.4|17311.9|17319.4|17317.4|17302.4|17300.9|18420
1598857200000|2020-08-31 07:00:00|17313.9|17312.4|17290.3|17288.8|17314.3|17312.4|17286.3|17284.8|30640
1598860800000|2020-08-31 08:00:00|17290.7|17289.2|17271.7|17270.2|17295.2|17293.3|17266.7|17265.2|35297
1598864400000|2020-08-31 09:00:00|17272.1|17270.6|17270|17268.5|17280.1|17278.6|17268.6|17267.1|22794
1598868000000|2020-08-31 10:00:00|17269.5|17268|17274.8|17273.3|17275.2|17273.7|17261.5|17260|47585
1598871600000|2020-08-31 11:00:00|17275.2|17273.7|17270.2|17268.7|17275.7|17273.8|17267.1|17265.6|26622
1598875200000|2020-08-31 12:00:00|17271.1|17269.6|17283.5|17282|17285|17283.5|17267.2|17265.7|26445
1598878800000|2020-08-31 13:00:00|17284|17282.5|17288.9|17287.4|17297.9|17296.4|17283.5|17282|37798
1598882400000|2020-08-31 14:00:00|17288.4|17286.9|17283.8|17282.3|17301.9|17300.4|17276.8|17275.3|42301
1598886000000|2020-08-31 15:00:00|17284.7|17283.2|17289.7|17288.2|17298.8|17297.3|17279.8|17278.3|60811
1598889600000|2020-08-31 16:00:00|17290.1|17288.6|17295.6|17294.1|17299|17297.1|17289.7|17287.6|6342
1598893200000|2020-08-31 17:00:00|17296|17294.5|17297.9|17296.4|17300|17298|17294.5|17292.5|2826
1598896800000|2020-08-31 18:00:00|17297.4|17295.9|17296.3|17294.8|17297.9|17296.4|17280.2|17278.3|4923
1598900400000|2020-08-31 19:00:00|17297.3|17295.8|17287.6|17286.1|17299.8|17297.7|17282.7|17281.2|4692
1598940000000|2020-09-01 06:00:00|17303.8|17302.3|17292.2|17290.7|17310.8|17309.3|17291.8|17289.7|37423
1598943600000|2020-09-01 07:00:00|17292.7|17291.2|17273.6|17272.1|17307.2|17305.2|17272.6|17271.1|60223
1598947200000|2020-09-01 08:00:00|17274.6|17273.1|17265|17263.5|17282.5|17281|17255.5|17254|74468
1598950800000|2020-09-01 09:00:00|17265.4|17263.9|17279.4|17277.9|17282.9|17281.4|17259.9|17258.4|57233
1598954400000|2020-09-01 10:00:00|17279.8|17278.3|17273.2|17271.7|17283.3|17281.8|17266.2|17264.7|80260
1598958000000|2020-09-01 11:00:00|17273.7|17271.2|17280.6|17279.1|17286.1|17284.6|17267.2|17265.7|80619
1598961600000|2020-09-01 12:00:00|17280.1|17278.6|17305|17303.5|17308.5|17307|17279.1|17277.6|61787
1598965200000|2020-09-01 13:00:00|17305.5|17304|17295.8|17294.3|17305.5|17304|17290.8|17289.3|52684
1598968800000|2020-09-01 14:00:00|17295.3|17292.8|17311.7|17310.2|17317.2|17315.2|17281.7|17280.2|52274
1598972400000|2020-09-01 15:00:00|17311.8|17310.3|17323.1|17321.6|17323.6|17322.1|17307.6|17305.7|100138
1598976000000|2020-09-01 16:00:00|17322.7|17321.2|17322.5|17321|17324.6|17323.1|17316.7|17315.2|7063
1598979600000|2020-09-01 17:00:00|17323|17321.5|17344.4|17342.9|17348.4|17346.9|17322.5|17320.5|11117
1598983200000|2020-09-01 18:00:00|17345.4|17343.9|17352.2|17350.7|17354.3|17352.8|17343.9|17341.9|9886
1598986800000|2020-09-01 19:00:00|17351.3|17349.8|17348.1|17346.6|17353.7|17352.2|17345.7|17344.1|5517
1599026400000|2020-09-02 06:00:00|17344.8|17343.3|17337.7|17336.2|17354.7|17353.2|17334.7|17333.2|32876
1599030000000|2020-09-02 07:00:00|17338.2|17336.7|17364.1|17362.6|17371.1|17369.2|17337.7|17335.7|96781
1599033600000|2020-09-02 08:00:00|17364.6|17363.1|17365.5|17364|17379.5|17378|17355.6|17354.1|63914
1599037200000|2020-09-02 09:00:00|17365.6|17364.1|17361.4|17359.9|17377.4|17375.9|17359.4|17357.9|43895
1599040800000|2020-09-02 10:00:00|17361.9|17360.4|17364.3|17362.8|17366.4|17364.9|17356.3|17354.8|35464
1599044400000|2020-09-02 11:00:00|17365.2|17363.7|17377.2|17375.7|17387.1|17385.6|17364.3|17362.8|54349
1599048000000|2020-09-02 12:00:00|17377.1|17375.6|17383|17381.5|17393.1|17391.6|17376|17374.5|84548
1599051600000|2020-09-02 13:00:00|17382|17380.5|17382.4|17380.9|17384.8|17383.3|17360.9|17359.4|101493
1599055200000|2020-09-02 14:00:00|17382.8|17381.3|17401.8|17400.3|17403.7|17402.2|17379.8|17378.3|115794
1599058800000|2020-09-02 15:00:00|17401.7|17400.2|17404.6|17403.1|17410.7|17409.2|17396.7|17394.7|53063
1599062400000|2020-09-02 16:00:00|17403.6|17402.1|17401|17399.5|17404.6|17403.1|17397.5|17396|13406
1599066000000|2020-09-02 17:00:00|17401.5|17400|17409.3|17407.8|17410.4|17408.9|17401|17399.5|5693
1599069600000|2020-09-02 18:00:00|17409.9|17407.4|17408.2|17406.7|17414.2|17412.7|17405.2|17403.7|4727
1599073200000|2020-09-02 19:00:00|17407.7|17405.2|17402.6|17400.1|17407.7|17405.7|17400.7|17399.2|5473
1599112800000|2020-09-03 06:00:00|17417.8|17416.3|17397.7|17396.2|17423.3|17421.3|17396.7|17395.2|37730
1599116400000|2020-09-03 07:00:00|17397.2|17395.7|17402.6|17401.1|17422.6|17421.1|17396.7|17395.2|52786
1599120000000|2020-09-03 08:00:00|17403.6|17402.1|17393.9|17392.4|17404.4|17402.9|17387.5|17386|90950
1599123600000|2020-09-03 09:00:00|17393.5|17392|17405.3|17403.8|17406.3|17404.8|17379.9|17378.4|86218
1599127200000|2020-09-03 10:00:00|17406.3|17404.8|17408.1|17406.6|17417.3|17415.8|17404.2|17402.7|85410
1599130800000|2020-09-03 11:00:00|17407.1|17405.6|17411|17409.5|17417.5|17416|17404.2|17402.2|89363
1599134400000|2020-09-03 12:00:00|17410.1|17408.6|17404.8|17403.3|17412.9|17411.4|17387.9|17386.4|78942
1599138000000|2020-09-03 13:00:00|17403.9|17402.4|17422.8|17421.3|17429.3|17427.3|17402.8|17401.3|135811
1599141600000|2020-09-03 14:00:00|17423.8|17422.3|17433.6|17432.1|17440.7|17439.2|17411.7|17410.2|91477
1599145200000|2020-09-03 15:00:00|17434.2|17432.7|17424.5|17423|17447.6|17446.1|17420.6|17419.1|70124
1599148800000|2020-09-03 16:00:00|17423.5|17422|17428.4|17426.9|17430.5|17429|17422.5|17421|29554
1599152400000|2020-09-03 17:00:00|17429.4|17427.9|17422.8|17421.3|17430.4|17428.9|17420.3|17418.8|5786
1599156000000|2020-09-03 18:00:00|17423.2|17421.7|17423.2|17421.7|17425.2|17423.7|17418.2|17416.7|2151
1599159600000|2020-09-03 19:00:00|17422.6|17421.1|17416|17414.5|17425.1|17423.1|17414|17412.5|3194
1599199200000|2020-09-04 06:00:00|17408.7|17407.2|17422.6|17421.1|17425.1|17423.2|17407.7|17405.7|32605
1599202800000|2020-09-04 07:00:00|17421.6|17420.1|17403.5|17402|17431.1|17429.1|17401.5|17400|47324
1599206400000|2020-09-04 08:00:00|17404.5|17403|17402.3|17400.8|17411.4|17409.9|17395.9|17394.4|66855
1599210000000|2020-09-04 09:00:00|17402.4|17400.9|17411.2|17409.7|17414.3|17412.8|17402.3|17400.8|46191
1599213600000|2020-09-04 10:00:00|17410.2|17408.7|17415.6|17413.1|17416.1|17414.6|17405.2|17403.7|23073
1599217200000|2020-09-04 11:00:00|17415.1|17413.6|17423.9|17422.4|17426|17424.5|17414.1|17412.6|32689
1599220800000|2020-09-04 12:00:00|17423|17421.5|17397.8|17396.3|17423|17421.5|17396.9|17394.9|39653
1599224400000|2020-09-04 13:00:00|17396.8|17395.3|17395.7|17394.2|17405.8|17404.3|17388.7|17386.7|54019
1599228000000|2020-09-04 14:00:00|17395.2|17393.7|17403.6|17402.1|17410.6|17409.1|17386.7|17384.7|45370
1599231600000|2020-09-04 15:00:00|17402.6|17401.1|17394.5|17393|17408|17406|17393.5|17392|38794
1599235200000|2020-09-04 16:00:00|17395|17392.5|17381.8|17379.3|17395|17393|17379.3|17377.3|17843
1599238800000|2020-09-04 17:00:00|17380.4|17378.9|17378.2|17376.7|17386.3|17384.8|17376.2|17374.7|2369
1599242400000|2020-09-04 18:00:00|17378.7|17377.2|17362.1|17360.6|17379.7|17377.7|17362.1|17360.1|3468
1599246000000|2020-09-04 19:00:00|17363.6|17361.1|17370.5|17368|17372.5|17370|17362.1|17360.1|2600
1599458400000|2020-09-07 06:00:00|17341.9|17339.4|17353.8|17351.3|17357.8|17355.9|17335.4|17333.9|12165
1599462000000|2020-09-07 07:00:00|17352.8|17350.3|17359.2|17357.7|17364.7|17362.7|17347.3|17345.3|12733
1599465600000|2020-09-07 08:00:00|17359.7|17357.2|17374.6|17372.1|17377.6|17375.6|17349.2|17347.7|13252
1599469200000|2020-09-07 09:00:00|17374.1|17372.6|17389.4|17386.9|17392.4|17390.4|17372.1|17370.6|9607
1599472800000|2020-09-07 10:00:00|17388.9|17387.4|17390.3|17387.8|17402.4|17400.4|17385.3|17382.8|11546
1599476400000|2020-09-07 11:00:00|17389.8|17388.3|17387.2|17384.7|17394.3|17392.3|17382.7|17380.7|9403
1599480000000|2020-09-07 12:00:00|17386.7|17385.2|17391.5|17390|17397.1|17395.1|17384.7|17382.7|7508
1599483600000|2020-09-07 13:00:00|17391|17388.5|17379.4|17377.9|17392|17390|17372.4|17370.4|9644
1599487200000|2020-09-07 14:00:00|17379.9|17377.4|17373.8|17371.3|17381.9|17379.9|17370.3|17368.3|7506
1599490800000|2020-09-07 15:00:00|17373.3|17371.8|17372.1|17370.6|17375.8|17373.8|17368.2|17366.2|20916
1599494400000|2020-09-07 16:00:00|17371.1|17369.6|17373|17371.5|17373|17371.5|17367.1|17365.1|4420
1599498000000|2020-09-07 17:00:00|17372.5|17370|17372.4|17369.9|17374.5|17372.5|17371.4|17368.9|1249
1599501600000|2020-09-07 18:00:00|17372.9|17369.4|17366.8|17365.3|17373.4|17370.9|17366.8|17364.8|1666
1599505200000|2020-09-07 19:00:00|17367.3|17364.8|17364.1|17361.6|17369.2|17367.2|17362.6|17360.6|209
1599544800000|2020-09-08 06:00:00|17375.4|17373.9|17379.5|17378|17379.5|17378|17363.5|17362|15046
1599548400000|2020-09-08 07:00:00|17378.5|17377|17366.5|17365|17388.4|17386.9|17364.5|17363|34617
1599552000000|2020-09-08 08:00:00|17367.4|17365.9|17387.1|17385.6|17388.1|17386.6|17362.5|17361|36895
1599555600000|2020-09-08 09:00:00|17386.1|17384.6|17404.2|17402.7|17404.2|17402.7|17383.1|17381.6|38812
1599559200000|2020-09-08 10:00:00|17405.2|17403.7|17405.4|17403.9|17415.3|17413.8|17399.2|17397.7|36293
1599562800000|2020-09-08 11:00:00|17406.4|17404.9|17421.5|17420|17423.5|17422|17402.4|17400.9|36591
1599566400000|2020-09-08 12:00:00|17422.5|17421|17427.6|17426.1|17434.6|17433.1|17421.5|17420|43668
1599570000000|2020-09-08 13:00:00|17428.6|17427.1|17432.7|17431.2|17441.7|17440.2|17422.6|17421.1|51458
1599573600000|2020-09-08 14:00:00|17431.7|17430.2|17423.8|17422.3|17436.7|17435.2|17412.7|17411.2|60953
1599577200000|2020-09-08 15:00:00|17424.8|17423.3|17421.9|17420.4|17428.8|17427.3|17419.8|17418.3|30040
1599580800000|2020-09-08 16:00:00|17422.9|17421.4|17422|17420.5|17423|17421.5|17417|17415.5|9278
1599584400000|2020-09-08 17:00:00|17421|17419.5|17419.1|17417.6|17423.1|17421.6|17417.1|17415.6|2690
1599588000000|2020-09-08 18:00:00|17418.1|17416.6|17421.2|17419.7|17425.2|17423.7|17418.1|17416.6|1370
1599591600000|2020-09-08 19:00:00|17420.2|17418.7|17424.3|17421.8|17425.8|17423.8|17418.2|17416.7|2379
1599631200000|2020-09-09 06:00:00|17442.3|17440.8|17439.4|17437.9|17444.3|17442.8|17437.3|17435.8|9312
1599634800000|2020-09-09 07:00:00|17440.4|17438.9|17431.5|17430|17444.4|17442.9|17428.5|17427|28635
1599638400000|2020-09-09 08:00:00|17430.5|17429|17435.6|17434.1|17436.6|17435.1|17424.6|17423.1|25738
1599642000000|2020-09-09 09:00:00|17434.6|17433.1|17418.7|17417.2|17437.6|17436.1|17411.7|17410.2|48070
1599645600000|2020-09-09 10:00:00|17419.7|17418.2|17428.8|17427.3|17429.8|17428.3|17415.7|17414.2|28305
1599649200000|2020-09-09 11:00:00|17427.8|17426.3|17397.9|17396.4|17430.8|17429.3|17396.9|17395.4|33139
1599652800000|2020-09-09 12:00:00|17396.9|17395.4|17395|17393.5|17408.5|17406.5|17380|17378.5|60177
1599656400000|2020-09-09 13:00:00|17396|17394.5|17381.1|17379.6|17400|17398.5|17374.1|17372.6|49538
1599660000000|2020-09-09 14:00:00|17380.1|17378.6|17370.2|17368.7|17395.1|17393.6|17366.2|17364.7|42817
1599663600000|2020-09-09 15:00:00|17369.2|17367.7|17373.3|17371.8|17376.2|17374.7|17362.2|17360.7|25128
1599667200000|2020-09-09 16:00:00|17372.3|17370.8|17371.4|17369.9|17376.4|17374.9|17367.3|17365.8|6882
1599670800000|2020-09-09 17:00:00|17369.4|17367.9|17363.5|17362|17372.4|17370.9|17360.4|17358.9|4592
1599674400000|2020-09-09 18:00:00|17362.5|17361|17358.6|17357.1|17363.5|17362|17358.6|17357.1|2426
1599678000000|2020-09-09 19:00:00|17359.6|17358.1|17367.7|17365.2|17367.7|17365.2|17356.6|17355.1|2466
1599717600000|2020-09-10 06:00:00|17367.6|17366.1|17372.7|17371.2|17373.7|17372.2|17360.6|17359.1|10005
1599721200000|2020-09-10 07:00:00|17371.7|17370.2|17392.9|17391.4|17393.9|17392.4|17369.7|17368.2|30637
1599724800000|2020-09-10 08:00:00|17393|17391.5|17380|17378.5|17398|17396.5|17379|17377.5|29604
1599728400000|2020-09-10 09:00:00|17381|17379.5|17352.1|17350.6|17384|17382.5|17351.1|17349.6|34673
1599732000000|2020-09-10 10:00:00|17353.1|17351.6|17357.2|17355.7|17357.2|17355.7|17342.2|17340.7|35374
1599735600000|2020-09-10 11:00:00|17356.2|17354.7|17345.3|17343.8|17360.2|17358.7|17340.3|17338.8|29468
1599739200000|2020-09-10 12:00:00|17346.3|17344.8|17337.4|17335.9|17364.4|17362.9|17325.4|17323.9|57140
1599742800000|2020-09-10 13:00:00|17338.4|17336.9|17336.7|17335.2|17347.5|17346|17321.5|17320|56641
1599746400000|2020-09-10 14:00:00|17337.7|17336.2|17328.5|17327|17339.7|17338.2|17313.6|17312.1|51604
1599750000000|2020-09-10 15:00:00|17327.5|17326|17330.5|17329|17330.5|17329|17314.6|17313.1|38232
1599753600000|2020-09-10 16:00:00|17329.5|17328|17341.6|17340.1|17348.6|17347.1|17326.5|17325|15480
1599757200000|2020-09-10 17:00:00|17340.6|17339.1|17358.7|17357.2|17361.7|17360.2|17340.6|17339.1|6352
1599760800000|2020-09-10 18:00:00|17359.7|17358.2|17372.8|17371.3|17376.8|17375.3|17357.7|17356.2|6665
1599764400000|2020-09-10 19:00:00|17373.8|17372.3|17378.9|17376.4|17381.8|17380.3|17373.8|17372.3|4705
1599804000000|2020-09-11 06:00:00|17368.1|17366.6|17380.2|17378.7|17381.2|17379.7|17364.1|17362.6|20023
1599807600000|2020-09-11 07:00:00|17381.2|17379.7|17390.3|17388.8|17393.3|17391.8|17367.2|17365.7|36792
1599811200000|2020-09-11 08:00:00|17391.3|17389.8|17388.4|17386.9|17391.4|17389.9|17376.3|17374.8|30592
1599814800000|2020-09-11 09:00:00|17387.4|17385.9|17372.5|17371|17388.4|17386.9|17363.5|17362|31137
1599818400000|2020-09-11 10:00:00|17371.5|17370|17368.6|17367.1|17377.5|17376|17362.6|17361.1|20733
1599822000000|2020-09-11 11:00:00|17369.6|17368.1|17373.7|17372.2|17376.7|17375.2|17364.6|17363.1|15949
1599825600000|2020-09-11 12:00:00|17372.7|17371.2|17387.8|17386.3|17392.8|17391.3|17366.7|17365.2|33116
1599829200000|2020-09-11 13:00:00|17388.8|17387.3|17398.6|17397.1|17400.6|17399.1|17384.7|17383.2|30796
1599832800000|2020-09-11 14:00:00|17397.6|17396.1|17405.6|17404.1|17406.6|17405.1|17393.6|17392.1|35487
1599836400000|2020-09-11 15:00:00|17406.6|17405.1|17407|17405.5|17413|17411.5|17404|17402.5|27329
1599840000000|2020-09-11 16:00:00|17408|17406.5|17413.1|17411.6|17414.1|17412.6|17404|17402.5|6647
1599843600000|2020-09-11 17:00:00|17412.1|17410.6|17412.2|17410.7|17414.2|17412.7|17410.1|17408.6|2593
1599847200000|2020-09-11 18:00:00|17411.3|17409.8|17409.3|17407.8|17413.2|17411.7|17409.3|17407.8|1723
1599850800000|2020-09-11 19:00:00|17410.2|17408.7|17408.4|17406.9|17412.4|17410.9|17408.4|17406.9|1790
1600063200000|2020-09-14 06:00:00|17426.1|17424.6|17428.1|17426.6|17432.1|17430.6|17420.1|17418.6|13120
1600066800000|2020-09-14 07:00:00|17429.1|17427.6|17426.2|17424.7|17433.2|17431.7|17422.3|17420.7|23472
1600070400000|2020-09-14 08:00:00|17427.2|17425.7|17433.4|17431.9|17441.3|17439.8|17424.2|17422.7|30148
1600074000000|2020-09-14 09:00:00|17434.4|17432.9|17434.5|17433|17443.4|17441.9|17433.4|17431.9|21450
1600077600000|2020-09-14 10:00:00|17435.5|17434|17434.3|17432.8|17444.3|17442.7|17432.3|17430.8|23692
1600081200000|2020-09-14 11:00:00|17433.3|17431.8|17420.6|17419.1|17434.3|17432.8|17410.3|17408.8|28238
1600084800000|2020-09-14 12:00:00|17421.6|17420.1|17428.7|17427.2|17429.7|17428.2|17413.6|17412.1|22052
1600088400000|2020-09-14 13:00:00|17426.7|17425.2|17432.8|17431.3|17447.8|17446.3|17425.7|17424.2|33183
1600092000000|2020-09-14 14:00:00|17431.8|17430.3|17424.9|17423.4|17434.8|17433.3|17419.8|17418.3|32623
1600095600000|2020-09-14 15:00:00|17425.9|17424.4|17414.9|17413.4|17427.9|17426.4|17407.9|17406.4|28817
1600099200000|2020-09-14 16:00:00|17415|17413.5|17421|17419.5|17422.1|17420.5|17414|17412.5|4843
1600102800000|2020-09-14 17:00:00|17421.1|17419.6|17422.1|17420.6|17424.1|17422.6|17420.1|17418.5|1173
1600106400000|2020-09-14 18:00:00|17421.2|17419.7|17421.2|17419.7|17422.2|17420.7|17418.2|17416.7|782
1600110000000|2020-09-14 19:00:00|17420.2|17418.7|17420.3|17417.8|17422.3|17420.8|17413.3|17411.8|3100
1600149600000|2020-09-15 06:00:00|17427.5|17426|17417.5|17416|17428.5|17427|17413.5|17412|10846
1600153200000|2020-09-15 07:00:00|17418.5|17417|17412.6|17411.1|17421.6|17420|17405.6|17404.1|26862
1600156800000|2020-09-15 08:00:00|17411.6|17410.1|17408.6|17407.1|17416.3|17414.8|17400.6|17399|33451
1600160400000|2020-09-15 09:00:00|17407.6|17406.1|17403.7|17402.2|17410.6|17409.1|17397.7|17396.1|30717
1600164000000|2020-09-15 10:00:00|17404.7|17403.2|17400.8|17399.3|17412.7|17411.2|17396.7|17395.2|25371
1600167600000|2020-09-15 11:00:00|17399.9|17398.4|17402.9|17401.4|17405.8|17404.3|17395.9|17394.3|28289
1600171200000|2020-09-15 12:00:00|17401.9|17400.4|17408|17406.5|17413.9|17412.3|17401.9|17400.4|35937
1600174800000|2020-09-15 13:00:00|17407|17405.5|17420.7|17419.2|17424.5|17423|17402|17400.5|29151
1600178400000|2020-09-15 14:00:00|17421.7|17420.2|17430.2|17428.7|17434.1|17432.6|17420.7|17419.2|34144
1600182000000|2020-09-15 15:00:00|17429.2|17427.7|17415.3|17413.8|17430.2|17428.7|17413.3|17411.8|30691
1600185600000|2020-09-15 16:00:00|17414.3|17412.8|17416.4|17413.9|17423.3|17421.8|17413.3|17411.8|7361
1600189200000|2020-09-15 17:00:00|17415.4|17413.4|17421.5|17420|17423.4|17421.9|17415.4|17413.4|2621
1600192800000|2020-09-15 18:00:00|17420.5|17419|17422.6|17421.1|17423.6|17422.1|17418.5|17417|1205
1600196400000|2020-09-15 19:00:00|17421.6|17420.1|17418.7|17416.2|17426.7|17425.1|17417.7|17416.1|2052
1600236000000|2020-09-16 06:00:00|17426.6|17425.1|17417.7|17416.2|17429.6|17428.1|17413.7|17412.2|10503
1600239600000|2020-09-16 07:00:00|17418.6|17417.1|17430.8|17429.3|17435.7|17434.2|17417.7|17416.2|23991
1600243200000|2020-09-16 08:00:00|17431.7|17430.2|17417.9|17416.4|17432.8|17431.3|17414.8|17413.2|30748
1600246800000|2020-09-16 09:00:00|17418.9|17417.4|17421|17419.5|17426|17424.5|17414.9|17413.4|32672
1600250400000|2020-09-16 10:00:00|17420|17418.5|17437|17435.5|17439|17437.5|17420|17418.5|20968
1600254000000|2020-09-16 11:00:00|17436.1|17434.6|17438.1|17436.6|17443.1|17441.6|17435.1|17433.6|18897
1600257600000|2020-09-16 12:00:00|17437.2|17435.7|17439.2|17437.7|17449.2|17447.7|17434.2|17432.7|36695
1600261200000|2020-09-16 13:00:00|17440.2|17438.7|17437.3|17435.8|17449.3|17447.8|17436.3|17434.8|26185
1600264800000|2020-09-16 14:00:00|17438.3|17436.8|17426.4|17424.9|17438.3|17436.8|17422.4|17420.9|36656
1600268400000|2020-09-16 15:00:00|17426.3|17424.8|17423.5|17422|17428.5|17427|17413.5|17412|31524
1600272000000|2020-09-16 16:00:00|17422.5|17421|17421.6|17420.1|17424.6|17423.1|17418.5|17416|8882
1600275600000|2020-09-16 17:00:00|17422.7|17420.2|17426.7|17425.2|17431.7|17430.2|17421.6|17420.1|2459
1600279200000|2020-09-16 18:00:00|17425.8|17424.3|17414.8|17413.3|17428.7|17427.2|17404.8|17403.3|10112
1600282800000|2020-09-16 19:00:00|17415.8|17414.3|17419.9|17418.4|17422.9|17421.3|17409.9|17408.4|5591
1600322400000|2020-09-17 06:00:00|17422.8|17421.3|17433.9|17432.4|17440.9|17439.4|17422.8|17421.3|14018
1600326000000|2020-09-17 07:00:00|17433|17431.5|17426|17424.5|17442.9|17441.4|17416.9|17415.4|34624
1600329600000|2020-09-17 08:00:00|17425|17423.5|17406.1|17404.6|17430|17428.5|17397|17395.5|49000
1600333200000|2020-09-17 09:00:00|17405.1|17403.6|17409.2|17407.7|17414.1|17412.6|17397.1|17395.6|34708
1600336800000|2020-09-17 10:00:00|17408.2|17406.7|17419.3|17417.8|17428.2|17426.7|17408.2|17406.7|30316
1600340400000|2020-09-17 11:00:00|17419.4|17417.9|17447.3|17445.8|17450.3|17448.8|17417.3|17415.8|40430
1600344000000|2020-09-17 12:00:00|17448.3|17446.8|17461.5|17460|17465.5|17464|17447.3|17445.8|40426
1600347600000|2020-09-17 13:00:00|17462.5|17461|17448.6|17447.1|17468.5|17467|17444.5|17443|49370
1600351200000|2020-09-17 14:00:00|17447.6|17446.1|17453.7|17452.2|17456.7|17455.2|17443.6|17442.1|44685
1600354800000|2020-09-17 15:00:00|17453.6|17452.1|17436.8|17435.3|17456.7|17455.2|17431.7|17430.2|33420
1600358400000|2020-09-17 16:00:00|17436.9|17435.4|17444.9|17443.4|17449.7|17448.2|17436.8|17435.3|8954
1600362000000|2020-09-17 17:00:00|17443.9|17442.4|17438.9|17437.4|17446.9|17445.4|17435.9|17434.3|2643
1600365600000|2020-09-17 18:00:00|17437.9|17436.4|17442|17440.5|17443|17441.5|17433.9|17432.4|1813
1600369200000|2020-09-17 19:00:00|17441|17439.5|17438.1|17436.6|17441.1|17439.5|17433.1|17431.5|1846
1600408800000|2020-09-18 06:00:00|17437|17435.5|17426.1|17423.6|17437|17435.5|17419|17417.5|15242
1600412400000|2020-09-18 07:00:00|17426|17424.5|17443.2|17441.7|17444.3|17442.7|17419.1|17417.6|23922
1600416000000|2020-09-18 08:00:00|17444.2|17442.7|17436.3|17434.8|17444.2|17442.7|17426.3|17424.8|29330
1600419600000|2020-09-18 09:00:00|17435.3|17433.8|17455.4|17453.9|17455.4|17453.9|17428.3|17426.8|27744
1600423200000|2020-09-18 10:00:00|17455.5|17454|17462.5|17461|17464.5|17463|17450.4|17448.9|29357
1600426800000|2020-09-18 11:00:00|17463.5|17462|17462.6|17461.1|17469.6|17468.1|17461.5|17460|20973
1600430400000|2020-09-18 12:00:00|17463.6|17462.1|17456.7|17455.2|17464.6|17463.1|17456.7|17455.2|19648
1600434000000|2020-09-18 13:00:00|17457.7|17456.2|17447.8|17446.3|17457.7|17456.2|17437.8|17436.3|36237
1600437600000|2020-09-18 14:00:00|17448.8|17447.3|17433|17431.5|17454.9|17453.4|17430.9|17429.4|33942
1600441200000|2020-09-18 15:00:00|17433.5|17431|17430.1|17428.6|17436|17434.5|17427|17425.5|22249
1600444800000|2020-09-18 16:00:00|17431.1|17429.6|17435.2|17433.7|17437.2|17435.7|17427.1|17425.6|8030
1600448400000|2020-09-18 17:00:00|17435.1|17433.6|17435.3|17433.8|17440.3|17438.7|17432.2|17430.7|3604
1600452000000|2020-09-18 18:00:00|17435.2|17432.8|17429.4|17427.9|17435.3|17433.8|17426.3|17424.8|2475
1600455600000|2020-09-18 19:00:00|17430.3|17428.8|17431.5|17429|17432.4|17430.9|17424.4|17422.9|2729
1600668000000|2020-09-21 06:00:00|17434.3|17432.8|17435.4|17433.9|17445.3|17443.8|17430.3|17428.8|11745
1600671600000|2020-09-21 07:00:00|17434.5|17433|17461.5|17460|17472.5|17471|17428.4|17426.9|43211
1600675200000|2020-09-21 08:00:00|17462.4|17460.9|17475|17473.5|17480.9|17479.4|17461.5|17460|36126
1600678800000|2020-09-21 09:00:00|17476|17474.5|17472.1|17470.6|17480.1|17478.6|17466|17464.4|35347
1600682400000|2020-09-21 10:00:00|17471.1|17469.6|17496.1|17494.6|17499.8|17498.3|17465.1|17463.6|51650
1600686000000|2020-09-21 11:00:00|17497.1|17495.6|17486.2|17484.7|17498.1|17496.6|17485.1|17483.6|22287
1600689600000|2020-09-21 12:00:00|17487.2|17485.7|17493.4|17491.9|17500.2|17498.7|17483.2|17481.7|22802
1600693200000|2020-09-21 13:00:00|17493.6|17492.1|17503.8|17502.3|17507.1|17505.6|17483.5|17482|49837
1600696800000|2020-09-21 14:00:00|17502.9|17501.4|17507.6|17506.1|17518.8|17517.3|17502.9|17501.4|42537
1600700400000|2020-09-21 15:00:00|17506.8|17505.1|17504.7|17503.2|17508.5|17507|17497.6|17496.1|32203
1600704000000|2020-09-21 16:00:00|17503.7|17502.2|17490.1|17488.6|17503.7|17502.2|17489.1|17487.6|10761
1600707600000|2020-09-21 17:00:00|17490.9|17489.4|17490|17488.5|17496.9|17495.4|17490|17488.5|3120
1600711200000|2020-09-21 18:00:00|17489.1|17487.6|17488.9|17487.4|17493.4|17491.8|17488.9|17487.4|2019
1600714800000|2020-09-21 19:00:00|17488.8|17487.3|17485|17482.5|17488.8|17487.3|17479|17477.5|4534
1600754400000|2020-09-22 06:00:00|17487.8|17486.3|17494.9|17493.4|17500.9|17499.4|17487.8|17486.3|13985
1600758000000|2020-09-22 07:00:00|17495.9|17494.4|17495.3|17493.8|17510.3|17508.8|17488.9|17487.4|43882
1600761600000|2020-09-22 08:00:00|17494.3|17492.8|17497.4|17495.9|17507.5|17505.9|17488.3|17486.8|33658
1600765200000|2020-09-22 09:00:00|17498.4|17496.9|17484.5|17483|17500.5|17499|17480.5|17479|33690
1600768800000|2020-09-22 10:00:00|17485.5|17484|17482.6|17481.1|17494.6|17493.1|17480.6|17479.1|30473
1600772400000|2020-09-22 11:00:00|17483.6|17482.1|17472.8|17471.3|17483.6|17482.1|17466.7|17465.2|52561
1600776000000|2020-09-22 12:00:00|17473.7|17472.2|17480.9|17479.4|17484.8|17483.3|17471.8|17470.3|42430
1600779600000|2020-09-22 13:00:00|17480|17478.5|17477.7|17476.2|17481|17479.5|17462.7|17461.2|38767
1600783200000|2020-09-22 14:00:00|17478.7|17477.2|17484.8|17483.3|17485.8|17484.3|17467.8|17466.3|36440
1600786800000|2020-09-22 15:00:00|17485.7|17484.2|17469.9|17468.4|17485.8|17484.3|17461.9|17460.4|30128
1600790400000|2020-09-22 16:00:00|17469.8|17468.3|17478|17476.5|17482.1|17480.5|17465.9|17464.4|7182
1600794000000|2020-09-22 17:00:00|17479|17477.5|17474.1|17472.6|17482.1|17480.6|17474.1|17472.6|2631
1600797600000|2020-09-22 18:00:00|17475.1|17473.6|17478.2|17476.7|17479.2|17477.7|17473.1|17471.6|1979
1600801200000|2020-09-22 19:00:00|17477.2|17475.7|17472.3|17470.8|17478.3|17476.8|17469.3|17467.8|1984
1600840800000|2020-09-23 06:00:00|17482.4|17480.9|17472.5|17471|17489.5|17488|17471.5|17470|14097
1600844400000|2020-09-23 07:00:00|17473.5|17472|17495.6|17494.1|17502.5|17501|17472.5|17471|46158
1600848000000|2020-09-23 08:00:00|17496.4|17494.9|17482.6|17481.1|17496.7|17495.1|17480.6|17479.1|32729
1600851600000|2020-09-23 09:00:00|17483.6|17482.1|17467.4|17465.9|17485.6|17484.1|17462.4|17460.9|47625
1600855200000|2020-09-23 10:00:00|17468.4|17466.9|17470.5|17469|17475.4|17473.9|17466.4|17464.9|22707
1600858800000|2020-09-23 11:00:00|17470.6|17468.1|17473.7|17472.2|17476.6|17475.1|17458.5|17456|22421
1600862400000|2020-09-23 12:00:00|17473.8|17472.3|17467.9|17466.4|17475.8|17474.3|17458.8|17457.2|26326
1600866000000|2020-09-23 13:00:00|17466.9|17465.4|17479|17477.5|17484.9|17483.4|17466.9|17465.4|42569
1600869600000|2020-09-23 14:00:00|17479.8|17478.3|17470.1|17468.6|17488|17486.5|17469.1|17467.6|38023
1600873200000|2020-09-23 15:00:00|17471.1|17469.6|17471.2|17469.7|17473.1|17471.6|17459.1|17457.6|32520
1600876800000|2020-09-23 16:00:00|17472.2|17470.7|17463.3|17461.8|17472.2|17470.7|17463.3|17461.8|9647
1600880400000|2020-09-23 17:00:00|17464.3|17462.8|17470.4|17468.9|17471.4|17469.9|17463.3|17461.7|3300
1600884000000|2020-09-23 18:00:00|17471.4|17469.9|17478.4|17476.9|17479.5|17477.9|17470.4|17468.8|3172
1600887600000|2020-09-23 19:00:00|17478.3|17475.9|17479.5|17477|17483.4|17481|17476.4|17474.9|4893
1600927200000|2020-09-24 06:00:00|17484.5|17483|17491.6|17490.1|17501.6|17500.1|17483.5|17482|18174
1600930800000|2020-09-24 07:00:00|17492.6|17491.1|17490.8|17489.3|17499.5|17498|17487.6|17486.1|27617
1600934400000|2020-09-24 08:00:00|17491.8|17488.3|17498.9|17497.4|17503.9|17502.4|17489.8|17488.3|29252
1600938000000|2020-09-24 09:00:00|17497.9|17496.4|17507|17505.5|17513|17511.5|17497.9|17496.4|27724
1600941600000|2020-09-24 10:00:00|17507.8|17506.3|17500.1|17498.6|17508|17506.5|17492.1|17490.6|27730
1600945200000|2020-09-24 11:00:00|17499.1|17497.6|17509.2|17507.7|17509.3|17507.7|17496.2|17494.7|22905
1600948800000|2020-09-24 12:00:00|17508.2|17506.7|17499.3|17497.8|17512.2|17510.7|17497.3|17495.8|25856
1600952400000|2020-09-24 13:00:00|17500.1|17498.6|17489.4|17487.9|17501.3|17499.8|17484.4|17482.8|43111
1600956000000|2020-09-24 14:00:00|17488.4|17486.9|17473.3|17471.8|17489.5|17488|17471.3|17469.8|51542
1600959600000|2020-09-24 15:00:00|17472.3|17470.8|17466.4|17464.9|17487.3|17485.8|17464.4|17462.9|42736
1600963200000|2020-09-24 16:00:00|17465.4|17463.9|17473.5|17472|17475.8|17473.9|17464.4|17462.9|11419
1600966800000|2020-09-24 17:00:00|17472.5|17471|17470.6|17469.1|17476|17474|17467.5|17466|2646
1600970400000|2020-09-24 18:00:00|17469.8|17468.3|17476.7|17475.2|17477.7|17476.2|17469.6|17468|1571
1600974000000|2020-09-24 19:00:00|17477.7|17476.2|17474.7|17473.2|17478.7|17477.2|17471.7|17470.1|2272
1601013600000|2020-09-25 06:00:00|17467.7|17466.2|17469.7|17468.2|17472.8|17471.3|17462.7|17461.2|10939
1601017200000|2020-09-25 07:00:00|17470.7|17469.2|17476.7|17475.2|17482.7|17481.2|17465.6|17464|32134
1601020800000|2020-09-25 08:00:00|17477.7|17476.2|17487.7|17486.2|17494.8|17493.2|17475.7|17474.1|33622
1601024400000|2020-09-25 09:00:00|17488.7|17487.2|17499.7|17498.2|17505.7|17504.2|17487.7|17486.2|35906
1601028000000|2020-09-25 10:00:00|17498.7|17497.2|17499.8|17498.3|17504.8|17503.3|17493.8|17492.3|32817
1601031600000|2020-09-25 11:00:00|17499|17497.5|17501.9|17500.4|17503.9|17502.4|17494.9|17493.4|25100
1601035200000|2020-09-25 12:00:00|17501|17499.4|17498.8|17497.3|17506.8|17505.3|17497.8|17496.3|23546
1601038800000|2020-09-25 13:00:00|17499.6|17498.1|17501.9|17500.4|17505.8|17504.3|17497.8|17496.3|27011
1601042400000|2020-09-25 14:00:00|17500.9|17499.4|17505|17503.5|17509|17507.5|17500.9|17499.4|33875
1601046000000|2020-09-25 15:00:00|17506|17504.5|17510.1|17508.6|17514|17512.5|17505|17503.5|28590
1601049600000|2020-09-25 16:00:00|17509.9|17508.4|17505.2|17503.7|17510.2|17508.6|17504.2|17502.7|7180
1601053200000|2020-09-25 17:00:00|17504.2|17502.7|17503.3|17501.8|17507.3|17505.7|17502.2|17500.7|3538
1601056800000|2020-09-25 18:00:00|17503.5|17502|17504.4|17502.9|17504.4|17502.9|17501.3|17499.8|1560
1601060400000|2020-09-25 19:00:00|17503.4|17501.9|17506.4|17504.9|17506.4|17504.9|17501.4|17499.9|1710
1601272800000|2020-09-28 06:00:00|17508|17506.5|17499.2|17497.7|17511|17509.5|17495.2|17493.7|9969
1601276400000|2020-09-28 07:00:00|17500.2|17498.7|17504.2|17502.7|17516.1|17514.6|17498.2|17496.7|26236
1601280000000|2020-09-28 08:00:00|17504.9|17503.4|17498.3|17496.8|17506.2|17504.7|17491.2|17489.7|30347
1601283600000|2020-09-28 09:00:00|17499.2|17497.7|17499.4|17497.9|17502.4|17500.8|17496.3|17494.8|18714
1601287200000|2020-09-28 10:00:00|17500.4|17498.9|17490.5|17489|17501.4|17499.9|17485.4|17483.9|33741
1601290800000|2020-09-28 11:00:00|17490.2|17488.7|17488.6|17487.1|17492.5|17491|17482.5|17481|29612
1601294400000|2020-09-28 12:00:00|17487.6|17486.1|17492.7|17491.2|17497.6|17496.1|17486.6|17485.1|31034
1601298000000|2020-09-28 13:00:00|17491.7|17490.2|17511.8|17510.3|17513.8|17512.3|17490.7|17489.2|29181
1601301600000|2020-09-28 14:00:00|17512.8|17511.3|17510.9|17509.4|17518.9|17517.3|17506.8|17505.3|29087
1601305200000|2020-09-28 15:00:00|17511.9|17510.4|17511.1|17509.6|17514|17512.5|17507.9|17506.4|19400
1601308800000|2020-09-28 16:00:00|17511|17508.5|17510.2|17508.7|17513.1|17511.6|17509.1|17507.6|6155
1601312400000|2020-09-28 17:00:00|17509.4|17507.9|17507|17505.5|17512.1|17510.6|17507|17505.4|1486
1601316000000|2020-09-28 18:00:00|17508|17506.5|17509.1|17507.6|17509.2|17507.6|17507.1|17505.6|798
1601319600000|2020-09-28 19:00:00|17508.1|17506.6|17511.2|17508.7|17511.3|17509.7|17508.1|17506.2|1534
1601359200000|2020-09-29 06:00:00|17520.2|17518.7|17523.3|17521.8|17525.4|17523.8|17518.3|17516.7|13160
1601362800000|2020-09-29 07:00:00|17524.1|17522.6|17535.4|17533.9|17535.4|17533.9|17515.3|17513.8|33575
1601366400000|2020-09-29 08:00:00|17536.4|17534.9|17529.5|17528|17541.4|17539.9|17528.5|17527|36883
1601370000000|2020-09-29 09:00:00|17530.5|17529|17536.7|17535.2|17537.7|17536.2|17527.5|17526|29945
1601373600000|2020-09-29 10:00:00|17537.6|17536.1|17528.7|17527.2|17537.7|17536.2|17527.7|17526.2|21826
1601377200000|2020-09-29 11:00:00|17528.6|17527.1|17536|17534.5|17536|17534.5|17524.8|17523.3|19765
1601380800000|2020-09-29 12:00:00|17535|17533.5|17528.1|17526.6|17538|17536.5|17525|17523.5|27963
1601384400000|2020-09-29 13:00:00|17527.1|17525.6|17522.2|17520.7|17535.1|17533.6|17521.2|17519.7|41148
1601388000000|2020-09-29 14:00:00|17523.2|17521.7|17533.5|17532|17533.5|17532|17516.6|17515.1|39620
1601391600000|2020-09-29 15:00:00|17532.5|17531|17540.6|17539.1|17544.6|17543.1|17532.5|17531|30085
1601395200000|2020-09-29 16:00:00|17541.6|17540.1|17538.7|17537.2|17544.7|17543.2|17538.7|17537.2|10285
1601398800000|2020-09-29 17:00:00|17539.7|17538.2|17536.8|17535.3|17541.7|17540.2|17536.8|17534.9|1634
1601402400000|2020-09-29 18:00:00|17537.8|17535.5|17536.9|17535.4|17539.1|17537.4|17533.9|17532.4|1217
1601406000000|2020-09-29 19:00:00|17536.7|17535.2|17540|17538.5|17541.2|17539.5|17532|17530.5|2589
1601445600000|2020-09-30 06:00:00|17542.1|17540.6|17545.2|17543.7|17549.1|17547.6|17541.1|17539.6|13560
1601449200000|2020-09-30 07:00:00|17544.2|17542.7|17531.2|17529.7|17546.9|17545.4|17524.1|17522.5|39193
1601452800000|2020-09-30 08:00:00|17532.2|17530.7|17548.1|17546.6|17548.1|17546.6|17526.2|17524.7|33660
1601456400000|2020-09-30 09:00:00|17548.3|17546.8|17535.4|17533.9|17549.3|17547.8|17532.4|17530.9|29038
1601460000000|2020-09-30 10:00:00|17536.4|17534.9|17539.5|17538|17551.4|17549.9|17529.4|17527.9|42462
1601463600000|2020-09-30 11:00:00|17538.5|17537|17542.6|17541.1|17543.6|17542.1|17532.5|17531|21106
1601467200000|2020-09-30 12:00:00|17543.6|17542.1|17537.8|17536.3|17543.6|17542.1|17532.8|17531.3|29156
1601470800000|2020-09-30 13:00:00|17536.8|17535.3|17513.4|17511.9|17539.8|17538.3|17511.4|17509.9|49767
1601474400000|2020-09-30 14:00:00|17512.4|17510.9|17509.3|17507.8|17516.3|17514.8|17499.4|17497.9|69803
1601478000000|2020-09-30 15:00:00|17510.3|17508.8|17505.5|17504|17513.3|17511.8|17499.5|17498|74383
1601481600000|2020-09-30 16:00:00|17504.5|17503|17502.5|17501|17504.6|17503|17492.4|17490.9|13117
1601485200000|2020-09-30 17:00:00|17503.2|17501.7|17503.6|17502.1|17506.5|17505|17501.5|17499.9|3442
1601488800000|2020-09-30 18:00:00|17503.3|17501.8|17513.7|17512.2|17516.7|17515.2|17500.6|17499.1|7419
1601492400000|2020-09-30 19:00:00|17512.7|17511.2|17508.8|17507.3|17516.9|17515.2|17506.7|17504.3|4827
1601532000000|2020-10-01 06:00:00|17492|17490.5|17490.1|17488.6|17495|17493.5|17482|17480.4|18133
1601535600000|2020-10-01 07:00:00|17491.1|17489.6|17497.3|17495.8|17500.2|17498.7|17479.1|17477.6|46484
1601539200000|2020-10-01 08:00:00|17496.3|17494.8|17508.4|17506.9|17509.5|17507.9|17491.6|17490.1|58200
1601542800000|2020-10-01 09:00:00|17509.4|17507.9|17497.5|17496|17509.4|17507.9|17495.5|17493.9|27786
1601546400000|2020-10-01 10:00:00|17496.5|17495|17502.6|17501.1|17502.6|17501.1|17485.6|17484.1|28804
1601550000000|2020-10-01 11:00:00|17503.6|17502.1|17482.9|17481.4|17507.6|17506.1|17480.9|17479.4|42906
1601553600000|2020-10-01 12:00:00|17483.1|17481.6|17486.6|17485.1|17494|17492.4|17477.6|17476.1|46953
1601557200000|2020-10-01 13:00:00|17485.6|17484.1|17495.7|17494.2|17499.7|17498.2|17482.7|17481.2|43195
1601560800000|2020-10-01 14:00:00|17499.7|17498.2|17523.2|17521.7|17526.2|17524.5|17498.7|17497.2|51120
1601564400000|2020-10-01 15:00:00|17524.2|17522.7|17528.3|17526.8|17529.2|17527.7|17512.2|17510.7|41356
1601568000000|2020-10-01 16:00:00|17528.5|17527|17518.4|17516.9|17529.3|17527.8|17517.4|17515.9|9858
1601571600000|2020-10-01 17:00:00|17519.4|17517.9|17520.5|17519|17521.4|17519|17516.4|17514.9|3191
1601575200000|2020-10-01 18:00:00|17520.4|17518.9|17525.6|17524.1|17532.5|17531|17518.5|17516.9|5015
1601578800000|2020-10-01 19:00:00|17524.6|17523.1|17524.7|17523.2|17528.7|17527.2|17523.6|17522|1451
1601618400000|2020-10-02 06:00:00|17550|17548.5|17539.1|17537.6|17554|17552.5|17537.1|17535.4|24076
1601622000000|2020-10-02 07:00:00|17540.1|17538.6|17540|17538.5|17547.1|17545.6|17528.2|17526.7|42065
1601625600000|2020-10-02 08:00:00|17541|17539.5|17543.1|17541.6|17545|17543.5|17532|17530.5|30811
1601629200000|2020-10-02 09:00:00|17544.1|17542.6|17547|17545.5|17551.2|17549.7|17541.1|17539.6|26516
1601632800000|2020-10-02 10:00:00|17547.8|17546.3|17544.1|17542.6|17551.1|17549.6|17542.1|17540.6|21336
1601636400000|2020-10-02 11:00:00|17543.1|17541.6|17546.3|17544.8|17550.2|17548.7|17543.1|17541.6|21532
1601640000000|2020-10-02 12:00:00|17545.3|17543.8|17553.4|17551.9|17554.4|17552.9|17539.3|17537.8|33686
1601643600000|2020-10-02 13:00:00|17553.5|17552|17534.5|17533|17559.4|17557.9|17526.4|17524.9|43619
1601647200000|2020-10-02 14:00:00|17533.5|17532|17534.6|17533.1|17537.5|17536|17522.5|17521|37791
1601650800000|2020-10-02 15:00:00|17533.6|17532.1|17533.7|17532.2|17536.8|17535.1|17524.6|17523.1|26599
1601654400000|2020-10-02 16:00:00|17534.4|17532.9|17530.8|17529.3|17537.7|17536.2|17527.7|17526.2|9835
1601658000000|2020-10-02 17:00:00|17529.8|17528.3|17535.9|17534.4|17539|17537.4|17527.8|17526.3|3439
1601661600000|2020-10-02 18:00:00|17534.9|17533.4|17537|17535.5|17539|17536.6|17530.9|17529.4|2918
1601665200000|2020-10-02 19:00:00|17536.1|17533.6|17538.7|17535.2|17540.1|17538.6|17532|17530.5|2517
1601877600000|2020-10-05 06:00:00|17536.2|17534.7|17544.3|17542.8|17547.3|17545.8|17534.2|17532.6|12071
1601881200000|2020-10-05 07:00:00|17543.6|17542.1|17550.4|17548.9|17559.3|17557.8|17543.3|17541.8|28956
1601884800000|2020-10-05 08:00:00|17549.4|17547.9|17541.5|17540|17550.4|17548.9|17524.4|17522.9|35643
1601888400000|2020-10-05 09:00:00|17542.5|17541|17541.6|17540.1|17545.6|17544.1|17537.5|17536|24687
1601892000000|2020-10-05 10:00:00|17542.5|17540|17541.7|17540.2|17546.8|17545.2|17536.7|17535.2|14835
1601895600000|2020-10-05 11:00:00|17542.7|17541.2|17540.8|17539.3|17546.8|17545.3|17535.7|17534.2|19562
1601899200000|2020-10-05 12:00:00|17541.8|17540.3|17523.2|17521.7|17547|17545.4|17522.2|17520.7|26010
1601902800000|2020-10-05 13:00:00|17522.2|17520.7|17507.9|17506.4|17524.2|17522.7|17497.9|17496.4|60891
1601906400000|2020-10-05 14:00:00|17506.9|17505.4|17510|17508.5|17510|17508.5|17497.9|17496.3|37956
1601910000000|2020-10-05 15:00:00|17509|17507.5|17501|17499.5|17513|17511.5|17493|17491.5|38201
1601913600000|2020-10-05 16:00:00|17500|17498.5|17500.9|17499.4|17501.9|17500.4|17491.7|17490.2|11349
1601917200000|2020-10-05 17:00:00|17500.8|17498.4|17502|17500.5|17502.2|17500.5|17498|17496.5|2875
1601920800000|2020-10-05 18:00:00|17501.3|17499.8|17493.1|17491.6|17501.3|17499.8|17493.1|17491.6|1539
1601924400000|2020-10-05 19:00:00|17494.1|17492.6|17488.5|17487|17496.1|17493.8|17488.5|17487|4044
1601964000000|2020-10-06 06:00:00|17500.9|17499.4|17506.1|17504.6|17507.8|17506.3|17496.8|17495.3|12964
1601967600000|2020-10-06 07:00:00|17506.4|17504.9|17503.3|17501.8|17507.1|17505.6|17490.3|17488.8|48606
1601971200000|2020-10-06 08:00:00|17502.3|17500.8|17510.6|17509.1|17518.7|17517.1|17501.3|17499.8|37041
1601974800000|2020-10-06 09:00:00|17509.6|17508.1|17511.5|17510|17515.6|17514.1|17506.6|17505.1|22728
1601978400000|2020-10-06 10:00:00|17510.5|17509|17506.6|17505.1|17512.5|17511|17497.6|17496.1|30179
1601982000000|2020-10-06 11:00:00|17506.9|17505.4|17496.9|17495.4|17512.1|17510.5|17490.9|17489.4|35894
1601985600000|2020-10-06 12:00:00|17497.9|17496.4|17501|17499.5|17501.1|17499.5|17487.8|17486.3|43603
1601989200000|2020-10-06 13:00:00|17502|17500.5|17516.3|17514.8|17519.5|17517.9|17495|17493.5|60579
1601992800000|2020-10-06 14:00:00|17517.3|17515.8|17499.2|17497.7|17518.3|17516.8|17498.2|17496.7|45187
1601996400000|2020-10-06 15:00:00|17500.2|17498.7|17503.3|17501.8|17508.4|17506.9|17495.3|17493.8|31895
1602000000000|2020-10-06 16:00:00|17504|17502.5|17505.6|17504.1|17508.7|17507|17502.3|17500.8|10654
1602003600000|2020-10-06 17:00:00|17506.6|17505.1|17508.8|17507.3|17509.8|17508.3|17503.6|17502.1|2138
1602007200000|2020-10-06 18:00:00|17509.5|17508|17529.1|17526.6|17538.4|17536.7|17504.9|17503.4|13087
1602010800000|2020-10-06 19:00:00|17529.4|17527.6|17526.4|17524.9|17537.4|17535.8|17523.2|17521.7|13303
1602050400000|2020-10-07 06:00:00|17521.9|17520.4|17530.9|17529.4|17535|17533.5|17520.9|17519.4|20176
1602054000000|2020-10-07 07:00:00|17531.9|17530.4|17516|17514.5|17532.9|17531.4|17514|17512.5|37057
1602057600000|2020-10-07 08:00:00|17517|17515.5|17511.1|17509.6|17517.1|17515.5|17508|17506.5|35930
1602061200000|2020-10-07 09:00:00|17510.1|17508.6|17494.2|17492.7|17512.1|17510.6|17487.2|17485.7|50095
1602064800000|2020-10-07 10:00:00|17494.9|17493.4|17479|17477.5|17499.3|17497.8|17476.1|17474.6|54896
1602068400000|2020-10-07 11:00:00|17478|17476.5|17474.9|17473.4|17479|17477.5|17467.7|17466.2|42200
1602072000000|2020-10-07 12:00:00|17475.9|17474.4|17480|17478.5|17481.2|17479.7|17471.8|17470.3|32159
1602075600000|2020-10-07 13:00:00|17479|17477.5|17479.1|17477.6|17495.2|17493.7|17475.1|17473.6|65207
1602079200000|2020-10-07 14:00:00|17478.1|17476.6|17482.4|17480.9|17484.4|17482.9|17476.5|17475|37873
1602082800000|2020-10-07 15:00:00|17481.7|17480.2|17482.5|17481|17488.4|17486.9|17478.3|17476.8|34213
1602086400000|2020-10-07 16:00:00|17483.3|17481.8|17490.6|17489.1|17491.8|17490.1|17481.5|17480|13081
1602090000000|2020-10-07 17:00:00|17489.6|17488.1|17482.7|17481.2|17490.6|17489.1|17480.5|17479|4533
1602093600000|2020-10-07 18:00:00|17481.7|17480.2|17477.6|17475.1|17484.8|17483.3|17474.6|17472.9|5591
1602097200000|2020-10-07 19:00:00|17477.3|17476.1|17477.4|17475.9|17477.8|17476.1|17471.5|17470|3563
1602136800000|2020-10-08 06:00:00|17488.8|17487.3|17485.9|17484.4|17491.5|17490|17480.7|17479.2|8253
1602140400000|2020-10-08 07:00:00|17486.9|17485.4|17499.2|17497.7|17503.1|17501.6|17486.9|17485.4|28070
1602144000000|2020-10-08 08:00:00|17500.2|17498.7|17503.3|17500.8|17505.4|17503.7|17496.2|17494.7|31750
1602147600000|2020-10-08 09:00:00|17502.3|17499.8|17506.2|17504.7|17510.2|17508.7|17498.1|17496.6|24145
1602151200000|2020-10-08 10:00:00|17507.2|17505.7|17513.3|17511.8|17513.3|17511.8|17502.3|17500.8|17566
1602154800000|2020-10-08 11:00:00|17513.6|17512.1|17516.6|17515.1|17517.7|17516.1|17511.3|17509.8|22410
1602158400000|2020-10-08 12:00:00|17515.6|17514.1|17521.7|17520.2|17522.7|17521.2|17503.6|17502.1|31254
1602162000000|2020-10-08 13:00:00|17522.3|17520.8|17517|17515.5|17525.7|17524.2|17511.7|17510.2|34803
1602165600000|2020-10-08 14:00:00|17516|17514.5|17521.1|17519.6|17526|17524.5|17516|17514.5|32049
1602169200000|2020-10-08 15:00:00|17522.1|17520.6|17528.3|17526.8|17533.5|17531.8|17522.1|17520.6|22649
1602172800000|2020-10-08 16:00:00|17529.3|17527.8|17530.4|17528.9|17532.4|17530.9|17528.3|17526.8|9253
1602176400000|2020-10-08 17:00:00|17531.4|17529.9|17533.5|17532|17534.7|17533|17529.1|17527.6|5652
1602180000000|2020-10-08 18:00:00|17532.5|17531|17533.8|17532.3|17534.8|17533.3|17529.1|17527.6|2508
1602183600000|2020-10-08 19:00:00|17532.8|17531.3|17535.9|17534.4|17535.9|17534.4|17530.8|17529.3|3243
1602223200000|2020-10-09 06:00:00|17545|17543.5|17548.2|17546.7|17553.2|17551.7|17541.7|17540.2|16828
1602226800000|2020-10-09 07:00:00|17547.2|17545.7|17549.3|17547.8|17551.5|17549.8|17539.1|17537.6|28933
1602230400000|2020-10-09 08:00:00|17550.2|17547.7|17560.7|17559.2|17561.7|17560.2|17546.3|17544.8|32334
1602234000000|2020-10-09 09:00:00|17561.7|17560.2|17558.6|17557.1|17567.7|17566.2|17555.6|17554.1|33031
1602237600000|2020-10-09 10:00:00|17557.9|17556.4|17562.4|17560.9|17563.2|17561.7|17553.6|17551.9|17515
1602241200000|2020-10-09 11:00:00|17563.2|17561.7|17556.8|17555.3|17565.5|17564|17554.8|17553.3|17695
1602244800000|2020-10-09 12:00:00|17557.8|17556.3|17553.9|17552.4|17564.8|17563.3|17548.7|17547.2|27848
1602248400000|2020-10-09 13:00:00|17552.9|17551.4|17559|17557.5|17559|17557.5|17546.8|17545.3|24612
1602252000000|2020-10-09 14:00:00|17560|17558.5|17551|17549.5|17565|17563.5|17551|17549.5|35690
1602255600000|2020-10-09 15:00:00|17550.3|17548.8|17537.5|17536|17554.1|17552.6|17529.4|17527.9|35816
1602259200000|2020-10-09 16:00:00|17536.5|17535|17538.6|17537.1|17539.6|17538.1|17531.4|17529.9|12014
1602262800000|2020-10-09 17:00:00|17539.6|17538.1|17540.7|17539.2|17540.7|17539.2|17535.5|17534|1869
1602266400000|2020-10-09 18:00:00|17541.7|17540.2|17546.9|17545.4|17549.8|17547.8|17540.7|17539.2|3802
1602270000000|2020-10-09 19:00:00|17547.5|17546|17550|17548.5|17550|17548.5|17545.9|17544.4|2603
1602482400000|2020-10-12 06:00:00|17563.1|17561.6|17564.2|17562.7|17567.3|17565.7|17560.1|17558.4|8546
1602486000000|2020-10-12 07:00:00|17565.2|17563.7|17559.9|17558.4|17570.2|17568.7|17547.3|17545.8|22851
1602489600000|2020-10-12 08:00:00|17560.5|17559|17564.4|17562.9|17568.2|17566.7|17558.9|17557.4|18215
1602493200000|2020-10-12 09:00:00|17565.4|17563.9|17569.5|17568|17573.5|17572|17562.4|17560.9|21315
1602496800000|2020-10-12 10:00:00|17570.5|17569|17559.6|17558.1|17570.5|17569|17557.6|17556.1|22547
1602500400000|2020-10-12 11:00:00|17560.6|17559.1|17564.9|17563.4|17565.8|17564.3|17559.4|17557.9|17021
1602504000000|2020-10-12 12:00:00|17565.5|17564|17573|17571.5|17574|17572.5|17563.9|17562.4|19859
1602507600000|2020-10-12 13:00:00|17574|17571.7|17571.1|17569.6|17575|17573.5|17570.1|17568.6|15676
1602511200000|2020-10-12 14:00:00|17572.1|17570.6|17571.2|17569.7|17572.8|17571.3|17569.1|17567.6|14268
1602514800000|2020-10-12 15:00:00|17572.2|17570.7|17573.3|17571.8|17573.3|17571.8|17567.2|17565.7|15126
1602518400000|2020-10-12 16:00:00|17572.9|17571.4|17569.4|17567.9|17573.5|17571.8|17568.4|17566.9|5876
1602522000000|2020-10-12 17:00:00|17570.4|17568.9|17570.5|17569|17572.3|17570.8|17569.4|17567.9|1140
1602525600000|2020-10-12 18:00:00|17569.5|17568|17572.4|17570.9|17572.6|17571.1|17569.5|17568|1079
1602529200000|2020-10-12 19:00:00|17573.3|17571.8|17573.7|17572.2|17575.7|17574.2|17572.4|17570.9|2761
1602568800000|2020-10-13 06:00:00|17575.4|17573.9|17581.7|17580.2|17585.7|17584.2|17572.4|17570.9|13807
1602572400000|2020-10-13 07:00:00|17582.3|17580.8|17583.8|17582.3|17588.6|17587.1|17582.3|17580.8|28207
1602576000000|2020-10-13 08:00:00|17583.2|17581.7|17582.1|17580.6|17590.5|17589|17580.1|17578.6|29763
1602579600000|2020-10-13 09:00:00|17583.1|17581.6|17576.2|17574.7|17586.1|17584.6|17575.2|17573.7|28691
1602583200000|2020-10-13 10:00:00|17577.2|17575.7|17575.1|17573.6|17580.4|17578.8|17572.1|17570.6|21110
1602586800000|2020-10-13 11:00:00|17575.7|17574.2|17573.2|17571.7|17577.1|17575.6|17567.2|17565.5|21265
1602590400000|2020-10-13 12:00:00|17574.2|17572.7|17579.3|17577.8|17582.5|17580.8|17572.2|17570.7|27541
1602594000000|2020-10-13 13:00:00|17580.3|17578.8|17593.6|17592.1|17597.4|17595.9|17578.4|17575.9|42974
1602597600000|2020-10-13 14:00:00|17592.6|17591.1|17597.3|17595.8|17603.4|17601.9|17592.6|17591|40975
1602601200000|2020-10-13 15:00:00|17598.3|17596.8|17596.2|17594.7|17599.4|17597.9|17593|17591.3|22256
1602604800000|2020-10-13 16:00:00|17596.3|17594.8|17597.4|17595.9|17600.5|17598.8|17596.3|17594.3|8118
1602608400000|2020-10-13 17:00:00|17596.6|17594.9|17602.5|17601|17603.3|17601.8|17595.8|17594.3|4204
1602612000000|2020-10-13 18:00:00|17603.1|17601.6|17601.6|17600.1|17603.5|17601.8|17600.5|17598.8|2785
1602615600000|2020-10-13 19:00:00|17600.6|17599.1|17599.7|17598.2|17601.8|17600.1|17597.6|17596.1|1793
1602655200000|2020-10-14 06:00:00|17603.3|17601.8|17607.8|17606.3|17607.8|17606.3|17600.2|17598.7|8440
1602658800000|2020-10-14 07:00:00|17608.8|17607.3|17621.1|17619.6|17625.9|17624.4|17608.8|17607.3|36984
1602662400000|2020-10-14 08:00:00|17620.1|17618.6|17622.3|17620.8|17624.2|17622.7|17615.2|17613.7|30111
1602666000000|2020-10-14 09:00:00|17621.3|17619.8|17637|17635.5|17638|17636.5|17616.3|17614.8|43403
1602669600000|2020-10-14 10:00:00|17638|17636.5|17642.3|17640.8|17643.2|17641.7|17637|17635.5|31897
1602673200000|2020-10-14 11:00:00|17643.3|17641.8|17637.4|17635.9|17644.3|17642.8|17635.3|17633.6|29927
1602676800000|2020-10-14 12:00:00|17638.4|17636.9|17632.9|17631.4|17642.8|17641.3|17629.9|17628.4|37163
1602680400000|2020-10-14 13:00:00|17633.9|17632.4|17632.2|17630.7|17642.1|17640.6|17630.9|17629.4|30145
1602684000000|2020-10-14 14:00:00|17631.6|17630.1|17631.3|17629.8|17636.3|17634.8|17628.2|17626.7|30315
1602687600000|2020-10-14 15:00:00|17630.7|17629.2|17638.4|17636.9|17638.6|17636.9|17627.1|17625.6|24836
1602691200000|2020-10-14 16:00:00|17637.4|17635.9|17635.5|17634|17642.5|17641|17634.5|17633|13001
1602694800000|2020-10-14 17:00:00|17635.3|17633|17632.4|17630.9|17635.8|17634|17631.4|17629.9|2786
1602698400000|2020-10-14 18:00:00|17633.4|17631.9|17631.5|17630|17634.5|17633|17629.2|17627.7|2082
1602702000000|2020-10-14 19:00:00|17631.3|17629.8|17628.4|17626.9|17631.5|17630|17627.4|17625.9|2859
1602741600000|2020-10-15 06:00:00|17648.5|17647|17663|17661.5|17664|17662.5|17648.5|17647|18405
1602745200000|2020-10-15 07:00:00|17664|17662.5|17683.2|17681.7|17692.7|17691.2|17663|17661.5|65978
1602748800000|2020-10-15 08:00:00|17684.2|17682.7|17698.3|17696.8|17713.6|17712.1|17682.2|17680.5|55651
1602752400000|2020-10-15 09:00:00|17698.9|17697.4|17713.4|17711.9|17716.6|17715.1|17690.5|17688.8|47213
1602756000000|2020-10-15 10:00:00|17712.4|17710.9|17699.3|17697.8|17713.4|17711.9|17694.3|17692.8|45221
1602759600000|2020-10-15 11:00:00|17700.3|17698.8|17715.8|17714.3|17718|17715.5|17695.7|17694.2|29496
1602763200000|2020-10-15 12:00:00|17716.8|17715.3|17722.2|17720.7|17727.4|17725.9|17712.9|17711.4|49781
1602766800000|2020-10-15 13:00:00|17722.7|17721.2|17697.6|17696.1|17729.4|17727.9|17697.6|17696.1|68567
1602770400000|2020-10-15 14:00:00|17698.6|17697.1|17700.8|17699.3|17706.7|17705.2|17688.2|17686.7|53550
1602774000000|2020-10-15 15:00:00|17701.2|17699.7|17687.5|17686|17701.2|17699.7|17684.4|17682.7|33814
1602777600000|2020-10-15 16:00:00|17686.5|17685|17687.4|17685.9|17693.7|17692|17684.3|17682.8|10989
1602781200000|2020-10-15 17:00:00|17688.4|17686.9|17682.5|17681|17690.1|17688.1|17680.4|17678.9|4607
1602784800000|2020-10-15 18:00:00|17681.5|17680|17676.2|17674.7|17683.3|17681.8|17676.1|17674.6|2433
1602788400000|2020-10-15 19:00:00|17677.2|17674.5|17679.1|17677.6|17680.6|17679.1|17672|17670.5|4244
1602828000000|2020-10-16 06:00:00|17694.6|17693.1|17688.1|17686.6|17699.8|17698.3|17688.1|17686.6|12294
1602831600000|2020-10-16 07:00:00|17689.1|17687.6|17696.2|17694.7|17700.2|17698.7|17689.1|17687.4|28883
1602835200000|2020-10-16 08:00:00|17696.8|17695.3|17707.7|17706.2|17710.7|17709.2|17696.2|17694.7|29215
1602838800000|2020-10-16 09:00:00|17706.7|17705.2|17713.1|17711.6|17719.5|17717.8|17706.7|17705|24878
1602842400000|2020-10-16 10:00:00|17712.5|17711|17723.6|17722.1|17731.6|17730.1|17709.1|17707.6|35429
1602846000000|2020-10-16 11:00:00|17722.6|17721.1|17722.5|17721|17723.6|17722.1|17714.2|17712.7|23878
1602849600000|2020-10-16 12:00:00|17721.5|17720|17703.2|17701.7|17722.8|17721|17695.9|17694.4|35178
1602853200000|2020-10-16 13:00:00|17702.2|17700.7|17717.7|17716.2|17724.7|17723.2|17700|17698.5|37000
1602856800000|2020-10-16 14:00:00|17718.7|17717.2|17712.6|17711.1|17720.7|17719.2|17711.6|17710.1|28437
1602860400000|2020-10-16 15:00:00|17713.6|17712.1|17705.5|17704|17715.8|17714.3|17704.5|17703|25238
1602864000000|2020-10-16 16:00:00|17706.7|17705.2|17713.6|17712.1|17714.6|17713.1|17705.5|17703.9|7147
1602867600000|2020-10-16 17:00:00|17714.6|17712.3|17714.7|17712.2|17720.7|17719.2|17713.6|17712|4169
1602871200000|2020-10-16 18:00:00|17713.7|17713.2|17713.8|17712.3|17717.1|17715.3|17712.6|17710.1|1885
1602874800000|2020-10-16 19:00:00|17714.8|17713.3|17711.7|17710.2|17719.1|17717.3|17710.7|17709|2774
1603087200000|2020-10-19 06:00:00|17716.3|17714.8|17707.2|17705.7|17721.6|17720.1|17705.2|17703.7|14556
1603090800000|2020-10-19 07:00:00|17708.2|17706.7|17716.3|17714.8|17717.8|17716.1|17697.8|17695.5|27852
1603094400000|2020-10-19 08:00:00|17716.1|17714.6|17716.4|17714.9|17722.6|17721.1|17711.4|17709.9|24801
1603098000000|2020-10-19 09:00:00|17717.4|17715.9|17707.5|17706|17717.7|17716.2|17702.5|17701|31287
1603101600000|2020-10-19 10:00:00|17706.5|17705|17694.4|17692.9|17711.8|17710.3|17692.4|17690.9|23933
1603105200000|2020-10-19 11:00:00|17695.4|17693.9|17698.5|17697|17700.5|17699|17687.2|17685.7|31517
1603108800000|2020-10-19 12:00:00|17697.5|17696|17714.1|17712.6|17716.1|17714.6|17695.6|17694.1|23350
1603112400000|2020-10-19 13:00:00|17715.1|17713.6|17707.2|17705.7|17724.8|17723.1|17701|17699.5|38490
1603116000000|2020-10-19 14:00:00|17707.8|17706.3|17720.8|17719.3|17722.7|17721.2|17706.2|17704.7|28968
1603119600000|2020-10-19 15:00:00|17721.3|17719.8|17726.9|17725.4|17727.9|17726.4|17717.6|17716.1|26640
1603123200000|2020-10-19 16:00:00|17725.9|17724.4|17725.8|17724.3|17727.9|17726.4|17722.9|17721.4|6344
1603126800000|2020-10-19 17:00:00|17724.8|17723.3|17723.9|17722.4|17727.8|17726.3|17723.9|17722.2|2475
1603130400000|2020-10-19 18:00:00|17725.1|17722.6|17727|17725.5|17729.5|17727.7|17722.9|17721.4|1981
1603134000000|2020-10-19 19:00:00|17726.5|17725|17724.1|17722.6|17728.1|17726.1|17723|17721.5|2728
1603173600000|2020-10-20 06:00:00|17730.4|17727.9|17730.5|17729|17732.5|17731|17723.5|17722|10632
1603177200000|2020-10-20 07:00:00|17730|17728.5|17722.7|17721.2|17736.4|17734.9|17717.4|17715.9|31893
1603180800000|2020-10-20 08:00:00|17723.7|17722.2|17726.8|17725.3|17728.7|17727.2|17715.2|17713.7|31308
1603184400000|2020-10-20 09:00:00|17725.8|17724.3|17722.9|17721.4|17726.8|17725.3|17714.3|17712.8|32721
1603188000000|2020-10-20 10:00:00|17721.6|17720.1|17711.5|17710|17724.1|17722.4|17708.5|17707|23097
1603191600000|2020-10-20 11:00:00|17712.5|17711|17713.6|17712.1|17718.6|17717.1|17709.5|17708|15726
1603195200000|2020-10-20 12:00:00|17714.6|17713.1|17706.5|17705|17717.7|17716.2|17705.5|17704|27796
1603198800000|2020-10-20 13:00:00|17707.5|17706|17704.6|17703.1|17716.8|17715.3|17701.3|17699.8|52114
1603202400000|2020-10-20 14:00:00|17703.6|17702.1|17687|17685.5|17707.7|17706.2|17679|17677.5|74712
1603206000000|2020-10-20 15:00:00|17687.6|17686.1|17698.6|17697.1|17702.6|17701.1|17687|17685.5|30686
1603209600000|2020-10-20 16:00:00|17699.6|17698.1|17688.7|17687.2|17699.6|17698.1|17683.2|17681.5|11700
1603213200000|2020-10-20 17:00:00|17688|17686.5|17685.1|17683.6|17690.3|17688.8|17683.1|17681.3|4107
1603216800000|2020-10-20 18:00:00|17684.6|17682.6|17683.2|17681.7|17687.1|17685.6|17681.7|17680|1752
1603220400000|2020-10-20 19:00:00|17682.7|17681.2|17681.3|17679.8|17686.3|17684.8|17679.2|17677.2|3043
1603260000000|2020-10-21 06:00:00|17666|17664.5|17667.8|17666.3|17668.8|17667.3|17652.7|17651.2|24467
1603263600000|2020-10-21 07:00:00|17668.3|17666.8|17651|17649.5|17670.8|17669.3|17647.4|17645.9|46905
1603267200000|2020-10-21 08:00:00|17652|17650.5|17660.3|17658.8|17666.5|17665|17648|17646.5|45504
1603270800000|2020-10-21 09:00:00|17661.3|17659.8|17674.7|17673.2|17680.3|17678.6|17658.3|17656.8|33877
1603274400000|2020-10-21 10:00:00|17673.7|17672.2|17695.7|17694.2|17695.7|17694.2|17672.7|17671.2|32185
1603278000000|2020-10-21 11:00:00|17697.7|17696.2|17687.6|17686.1|17700.3|17698.8|17685.4|17683.9|27562
1603281600000|2020-10-21 12:00:00|17688.6|17687.1|17685.5|17684|17688.8|17687.1|17674.4|17672.9|51468
1603285200000|2020-10-21 13:00:00|17685.7|17684.2|17677.6|17676.1|17689|17687.2|17674.5|17673|36186
1603288800000|2020-10-21 14:00:00|17678.6|17677.1|17680.7|17679.2|17691.3|17689.8|17674.6|17673.1|39895
1603292400000|2020-10-21 15:00:00|17679.7|17678.2|17670.3|17668.8|17687|17685.5|17669.3|17667.8|27284
1603296000000|2020-10-21 16:00:00|17671.3|17669.8|17671.4|17669.9|17673.6|17672.1|17662.4|17660.6|13263
1603299600000|2020-10-21 17:00:00|17671.9|17670.4|17673.8|17672.3|17677|17675.2|17668.5|17667|4480
1603303200000|2020-10-21 18:00:00|17672.8|17671.3|17667.6|17666.1|17676.8|17675.3|17666.6|17664.9|2314
1603306800000|2020-10-21 19:00:00|17668.6|17667.1|17667.7|17666.2|17672|17670.2|17665.7|17664|2596
1603346400000|2020-10-22 06:00:00|17668.6|17667.1|17681.4|17679.9|17688.4|17686.9|17660.4|17658.9|17633
1603350000000|2020-10-22 07:00:00|17680.4|17678.9|17675|17673.5|17685.3|17683.8|17665.7|17664.2|35358
1603353600000|2020-10-22 08:00:00|17674.3|17672.8|17660.7|17659.2|17675.3|17673.6|17660.7|17659.2|32900
1603357200000|2020-10-22 09:00:00|17661.7|17660.2|17670|17668.5|17673.2|17671.7|17660.7|17659.2|29033
1603360800000|2020-10-22 10:00:00|17671|17669.5|17666.1|17664.6|17671|17669.5|17655.8|17654.3|22309
1603364400000|2020-10-22 11:00:00|17665.1|17663.6|17676.7|17675.2|17678|17676.5|17665.1|17663.6|29994
1603368000000|2020-10-22 12:00:00|17675.5|17674|17671.6|17670.1|17689|17687.5|17669.3|17667.8|36044
1603371600000|2020-10-22 13:00:00|17672.6|17671.1|17657.2|17655.7|17673.6|17672.1|17650.7|17649.2|53491
1603375200000|2020-10-22 14:00:00|17656.2|17654.7|17646.8|17645.3|17661.3|17659.8|17645.8|17644.3|43287
1603378800000|2020-10-22 15:00:00|17645.8|17644.3|17640.7|17639.2|17646.8|17645.3|17632.3|17630.8|45924
1603382400000|2020-10-22 16:00:00|17641.7|17640.2|17646|17644.5|17651.7|17649.9|17640.7|17639.2|13274
1603386000000|2020-10-22 17:00:00|17646.5|17645|17651.1|17649.6|17651.1|17649.6|17642.8|17641.1|4746
1603389600000|2020-10-22 18:00:00|17650.1|17648.6|17646.2|17644.7|17652.2|17650.7|17645.2|17643.7|2647
1603393200000|2020-10-22 19:00:00|17647.2|17645.7|17640.1|17638.6|17647.5|17645.8|17640.1|17638.6|2620
1603432800000|2020-10-23 06:00:00|17650.7|17649.2|17662.8|17661.3|17669|17667.5|17648.4|17646.9|17414
1603436400000|2020-10-23 07:00:00|17662.3|17660.8|17658.1|17656.6|17663.8|17662.3|17645.1|17643.6|32713
1603440000000|2020-10-23 08:00:00|17657.1|17655.6|17643|17641.5|17661.9|17660.1|17642.9|17641.2|40376
1603443600000|2020-10-23 09:00:00|17643.7|17641.2|17639.8|17638.3|17647|17645.5|17628.3|17626.8|36439
1603447200000|2020-10-23 10:00:00|17639.3|17637.8|17634|17632.5|17639.9|17638.4|17631.9|17629.7|28530
1603450800000|2020-10-23 11:00:00|17634.5|17633|17625.6|17624.1|17639|17637.5|17622.5|17621|20054
1603454400000|2020-10-23 12:00:00|17624.6|17623.1|17626.2|17624.7|17627.1|17625.6|17616.4|17614.9|35813
1603458000000|2020-10-23 13:00:00|17626.7|17625.2|17636.5|17635|17637.5|17636|17617.2|17615.7|30922
1603461600000|2020-10-23 14:00:00|17637.3|17634.8|17645.9|17644.4|17651.9|17650.4|17636.5|17634.8|44981
1603465200000|2020-10-23 15:00:00|17645.4|17643.9|17656.5|17655|17656.5|17655|17642.9|17641.4|26570
1603468800000|2020-10-23 16:00:00|17656|17654.5|17661.8|17660.3|17663.1|17661.3|17653.5|17652|8621
1603472400000|2020-10-23 17:00:00|17660.8|17659.3|17655.7|17654.2|17661.1|17659.4|17652.4|17650.9|2557
1603476000000|2020-10-23 18:00:00|17656.7|17655.2|17655.8|17654.3|17659|17657.5|17652.4|17650.9|1386
1603479600000|2020-10-23 19:00:00|17656.8|17655.3|17662.2|17660.7|17662.4|17660.7|17655.8|17654.1|2867
1603695600000|2020-10-26 07:00:00|17684.3|17682.8|17689.2|17687.7|17693.9|17692.4|17680.3|17678.5|23314
1603699200000|2020-10-26 08:00:00|17688.2|17686.7|17672.2|17670.7|17699.5|17698|17669.2|17667.7|38671
1603702800000|2020-10-26 09:00:00|17673.2|17671.7|17675.3|17673.8|17680.6|17679.1|17671.2|17669.7|25451
1603706400000|2020-10-26 10:00:00|17675.8|17674.3|17648.4|17646.9|17676.3|17674.8|17648.4|17646.9|35816
1603710000000|2020-10-26 11:00:00|17649.4|17647.9|17652.3|17650.8|17654|17652.5|17643.4|17641.9|34113
1603713600000|2020-10-26 12:00:00|17651.8|17650.3|17652.1|17650.6|17660.9|17659.1|17647|17645.5|28739
1603717200000|2020-10-26 13:00:00|17653.1|17651.6|17647|17645.5|17655.1|17653.6|17637.4|17635.9|27263
1603720800000|2020-10-26 14:00:00|17648|17646.5|17649.3|17647.8|17652.6|17651.1|17635.5|17634|34648
1603724400000|2020-10-26 15:00:00|17648.3|17646.8|17657.7|17656.2|17667.9|17666.4|17647.3|17645.8|37259
1603728000000|2020-10-26 16:00:00|17656.7|17655.2|17668.4|17666.9|17668.6|17666.9|17650.7|17649.2|28668
1603731600000|2020-10-26 17:00:00|17667.4|17665.9|17672.2|17670.7|17672.4|17670.9|17664.1|17662.6|9036
1603735200000|2020-10-26 18:00:00|17671.2|17669.7|17668.3|17666.8|17672.5|17670.7|17667.3|17665.8|2776
1603738800000|2020-10-26 19:00:00|17669.3|17667.8|17668.4|17666.9|17671.7|17669.9|17667.3|17665.8|1726
1603742400000|2020-10-26 20:00:00|17668.9|17667.4|17669.5|17668|17669.5|17668|17666.4|17664.9|636
1603782000000|2020-10-27 07:00:00|17673.3|17671.8|17660.4|17658.9|17680.9|17679.4|17659.4|17657.9|13960
1603785600000|2020-10-27 08:00:00|17659.4|17657.9|17666.1|17664.6|17678|17676.5|17655.4|17653.9|32143
1603789200000|2020-10-27 09:00:00|17667.1|17665.6|17683.7|17682.2|17684|17682.5|17663.1|17661.6|27933
1603792800000|2020-10-27 10:00:00|17682.7|17681.2|17675.3|17673.8|17683|17681.5|17672.3|17670.8|24717
1603796400000|2020-10-27 11:00:00|17674.3|17672.8|17676.4|17674.9|17686.9|17685.4|17672.4|17670.9|27383
1603800000000|2020-10-27 12:00:00|17677.4|17675.9|17689.1|17687.6|17691.1|17689.6|17672.4|17670.9|27069
1603803600000|2020-10-27 13:00:00|17688.6|17687.1|17690.2|17688.7|17697.2|17695.7|17685.1|17683.6|45775
1603807200000|2020-10-27 14:00:00|17689.9|17687.4|17714.8|17713.3|17720.4|17718.9|17686.2|17684.7|63131
1603810800000|2020-10-27 15:00:00|17713.8|17712.3|17717.5|17716|17720.7|17719|17707.9|17706.4|28979
1603814400000|2020-10-27 16:00:00|17718.5|17717|17725.6|17724.1|17728.6|17727.1|17718.5|17717|30191
1603818000000|2020-10-27 17:00:00|17724.6|17723.1|17722.7|17721.2|17731.6|17730.1|17721.7|17720.2|10517
1603821600000|2020-10-27 18:00:00|17721.7|17720.2|17726.8|17725.3|17728|17726.3|17721.7|17720.2|2531
1603825200000|2020-10-27 19:00:00|17727.8|17725.8|17727.9|17726.4|17729.2|17727.4|17722.9|17721.4|2715
1603828800000|2020-10-27 20:00:00|17727.4|17725.9|17728|17726.5|17728|17726.5|17725.9|17724.4|661
1603868400000|2020-10-28 07:00:00|17745.7|17744.2|17752.3|17750.8|17757.5|17755.8|17742.7|17741.2|27782
1603872000000|2020-10-28 08:00:00|17753.3|17751.8|17754.4|17752.9|17769.9|17768.4|17748.3|17746.8|62198
1603875600000|2020-10-28 09:00:00|17755.4|17753.9|17764.8|17763.3|17770.1|17768.6|17754.5|17753|44670
1603879200000|2020-10-28 10:00:00|17763.8|17762.3|17768.2|17766.7|17777.2|17775.7|17762.8|17761.1|59215
1603882800000|2020-10-28 11:00:00|17769.2|17767.7|17757.8|17756.3|17770.2|17768.7|17756.8|17755.3|39163
1603886400000|2020-10-28 12:00:00|17758.2|17756.7|17763.4|17761.9|17770.4|17768.9|17754.8|17753.3|39860
1603890000000|2020-10-28 13:00:00|17764.4|17762.9|17750|17748.5|17765.4|17763.9|17744.5|17743|56135
1603893600000|2020-10-28 14:00:00|17751|17749.5|17750.1|17748.6|17754.1|17752.6|17742.5|17741|54522
1603897200000|2020-10-28 15:00:00|17749.1|17747.6|17731.7|17730.2|17750.1|17748.6|17729.6|17728.1|46387
1603900800000|2020-10-28 16:00:00|17732.7|17731.2|17746|17744.5|17752.3|17750.8|17731.7|17730.2|30343
1603904400000|2020-10-28 17:00:00|17745.6|17744.1|17742.1|17740.6|17751.1|17749.6|17740.9|17739.4|9425
1603908000000|2020-10-28 18:00:00|17742.2|17740.7|17733|17731.5|17744.5|17742.7|17733|17731.2|3475
1603911600000|2020-10-28 19:00:00|17734|17732.5|17741.1|17739.6|17743.6|17741.9|17733|17731.2|3816
1603915200000|2020-10-28 20:00:00|17740.8|17739.3|17745.5|17744|17745.7|17744|17739.1|17737.6|1683
1603954800000|2020-10-29 07:00:00|17745.9|17744.4|17741.4|17739.9|17749.6|17748.1|17739.3|17737.8|14318
1603958400000|2020-10-29 08:00:00|17742.1|17740.6|17739.5|17738|17750.4|17748.9|17737.5|17736|35600
1603962000000|2020-10-29 09:00:00|17740.1|17738.6|17749.2|17747.7|17755.1|17753.6|17738.5|17737|33147
1603965600000|2020-10-29 10:00:00|17750.2|17748.7|17759.3|17757.8|17762.3|17760.8|17750.2|17748.7|34490
1603969200000|2020-10-29 11:00:00|17759.9|17758.4|17762.4|17760.9|17764.3|17762.8|17756.4|17754.9|36849
1603972800000|2020-10-29 12:00:00|17761.4|17759.9|17757.5|17756|17767|17765.5|17752.5|17751|40334
1603976400000|2020-10-29 13:00:00|17758.5|17757|17767.2|17765.7|17772.2|17770.7|17746|17744.5|65690
1603980000000|2020-10-29 14:00:00|17768.2|17766.7|17758.2|17756.7|17782.2|17780.7|17741.6|17740.1|68790
1603983600000|2020-10-29 15:00:00|17757.6|17756.1|17762.9|17761.4|17769.5|17767.9|17754.3|17752.8|47925
1603987200000|2020-10-29 16:00:00|17762.4|17760.9|17767|17765.5|17770.6|17769.1|17760.6|17759.1|27462
1603990800000|2020-10-29 17:00:00|17766.7|17765.2|17748.5|17747|17767|17765.5|17748.5|17747|16287
1603994400000|2020-10-29 18:00:00|17748.9|17747.4|17746|17744.5|17749.5|17748|17744|17742.2|6170
1603998000000|2020-10-29 19:00:00|17747|17745.5|17753.2|17751.7|17753.2|17751.7|17745|17743.5|2015
1604001600000|2020-10-29 20:00:00|17752.6|17751.1|17757.5|17755|17758.5|17757|17749.2|17747.4|2717
1604041200000|2020-10-30 07:00:00|17767.6|17766.1|17747.7|17746.2|17767.9|17766.1|17746.4|17744.9|16323
1604044800000|2020-10-30 08:00:00|17748.2|17746.7|17735.3|17733.8|17749.7|17748.2|17731|17729.5|38537
1604048400000|2020-10-30 09:00:00|17736.3|17734.8|17754.3|17752.8|17756.3|17754.8|17731|17729.5|33525
1604052000000|2020-10-30 10:00:00|17753.3|17751.8|17757.4|17755.9|17765.6|17763.8|17753.3|17750.8|29926
1604055600000|2020-10-30 11:00:00|17758.4|17756.9|17761.5|17760|17762.5|17761|17754.4|17752.6|29175
1604059200000|2020-10-30 12:00:00|17762.5|17761|17759.6|17758.1|17768.1|17766.6|17755.6|17754.1|28727
1604062800000|2020-10-30 13:00:00|17760.6|17759.1|17755.7|17754.2|17765.6|17764.1|17745.1|17743.6|37844
1604066400000|2020-10-30 14:00:00|17754.7|17753.2|17758.2|17756.7|17761.8|17760.3|17749.2|17747.7|41418
1604070000000|2020-10-30 15:00:00|17757.2|17755.7|17750|17748.5|17757.2|17755.7|17728.7|17727.2|60173
1604073600000|2020-10-30 16:00:00|17750.5|17749|17754.2|17752.7|17758.4|17756.9|17745|17743.5|54890
1604077200000|2020-10-30 17:00:00|17754.6|17753.1|17757.6|17756.1|17762.5|17761|17752.7|17751.2|10786
1604080800000|2020-10-30 18:00:00|17758.6|17757.1|17761.7|17760.2|17765.9|17764.2|17757.6|17756.1|5542
1604084400000|2020-10-30 19:00:00|17763|17760.5|17752.5|17751|17763.7|17761.5|17752.5|17751|5849
1604088000000|2020-10-30 20:00:00|17751.5|17750|17752.6|17749.1|17753.8|17752.1|17749.6|17747.9|1772
1604300400000|2020-11-02 07:00:00|17772.2|17770.7|17762.7|17761.2|17778.1|17776.3|17762.7|17761.2|12991
1604304000000|2020-11-02 08:00:00|17762.1|17760.6|17752.5|17751|17770|17768.5|17746.1|17744.6|29162
1604307600000|2020-11-02 09:00:00|17751.9|17750.4|17746.3|17744.8|17751.9|17750.4|17740.2|17738.7|30481
1604311200000|2020-11-02 10:00:00|17745.3|17743.8|17749|17747.5|17752.8|17751.3|17734.4|17732.9|22025
1604314800000|2020-11-02 11:00:00|17748.6|17747.1|17756.1|17754.6|17760.1|17758.6|17748|17746.5|21062
1604318400000|2020-11-02 12:00:00|17757.1|17755.6|17752.9|17751.4|17760.2|17758.7|17748.9|17747.4|17444
1604322000000|2020-11-02 13:00:00|17753.3|17750.8|17763.4|17761.9|17764.4|17762.9|17749.3|17747.8|22100
1604325600000|2020-11-02 14:00:00|17763|17761.5|17769.1|17767.6|17771.1|17769.6|17758.4|17756.9|32983
1604329200000|2020-11-02 15:00:00|17763.1|17761.6|17776.2|17774.7|17776.2|17774.7|17759.5|17758|31731
1604332800000|2020-11-02 16:00:00|17777.2|17775.7|17779.6|17778.1|17782.9|17781.4|17768.9|17767.4|39140
1604336400000|2020-11-02 17:00:00|17780|17778.5|17770.4|17768.9|17780.6|17779.1|17769.4|17767.6|8537
1604340000000|2020-11-02 18:00:00|17769.4|17767.9|17778.5|17777|17779.8|17778|17769.4|17767.9|3439
1604343600000|2020-11-02 19:00:00|17779.5|17778|17776.6|17775.1|17780.5|17779|17774.6|17772.8|2341
1604347200000|2020-11-02 20:00:00|17775.6|17774.1|17771.7|17770.2|17777.7|17776.2|17769.7|17768.2|3243
1604386800000|2020-11-03 07:00:00|17775.8|17774.3|17762.3|17760.8|17776.9|17775.4|17762.3|17760.5|9768
1604390400000|2020-11-03 08:00:00|17762.9|17761.4|17755.8|17754.3|17764.3|17762.8|17749.8|17748.3|25262
1604394000000|2020-11-03 09:00:00|17754.8|17753.3|17754.9|17753.4|17760.1|17758.6|17741.9|17740.4|38109
1604397600000|2020-11-03 10:00:00|17753.9|17752.4|17742.4|17740.9|17757.9|17756.4|17739.4|17737.9|33093
1604401200000|2020-11-03 11:00:00|17742|17740.5|17738.5|17737|17742|17740.5|17728.8|17727.3|34620
1604404800000|2020-11-03 12:00:00|17739.5|17738|17759.2|17757.7|17760.6|17759|17737.5|17736|29927
1604408400000|2020-11-03 13:00:00|17760.2|17758.7|17764.4|17762.9|17766.3|17764.8|17756.3|17754.8|28652
1604412000000|2020-11-03 14:00:00|17763.4|17761.9|17756.1|17754.6|17764.4|17762.9|17750.8|17749.3|28271
1604415600000|2020-11-03 15:00:00|17757.1|17755.6|17753.9|17752.4|17765.5|17764|17751.9|17750.4|34124
1604419200000|2020-11-03 16:00:00|17752.9|17751.4|17749.4|17747.9|17753.9|17752.4|17746.3|17744.8|39260
1604422800000|2020-11-03 17:00:00|17748.4|17746.9|17749.5|17748|17750.5|17749|17742.5|17741|8072
1604426400000|2020-11-03 18:00:00|17748.5|17747|17752|17750.5|17753.9|17752.1|17747.5|17745.7|4922
1604430000000|2020-11-03 19:00:00|17753|17751.5|17752.1|17750.6|17754.4|17752.6|17750|17748.5|1318
1604433600000|2020-11-03 20:00:00|17751.4|17749.6|17750.2|17748.7|17755.1|17752.9|17748.1|17746.6|2653
1604473200000|2020-11-04 07:00:00|17800.8|17799.3|17811.1|17809.6|17834.8|17833.3|17799.8|17798|42963
1604476800000|2020-11-04 08:00:00|17811.4|17809.9|17792.9|17791.4|17819.1|17817.6|17791.9|17790.4|41782
1604480400000|2020-11-04 09:00:00|17791.9|17790.4|17800.7|17799.2|17813.6|17812.1|17791.9|17790.4|38623
1604484000000|2020-11-04 10:00:00|17801.7|17800.2|17791.5|17790|17816.1|17814.6|17787.2|17785.7|39039
1604487600000|2020-11-04 11:00:00|17790.5|17789|17775|17773.5|17791.5|17790|17773|17771.5|31636
1604491200000|2020-11-04 12:00:00|17776|17774.5|17768.5|17767|17779.3|17777.5|17755.8|17754.3|35981
1604494800000|2020-11-04 13:00:00|17767.8|17766.3|17784.2|17782.7|17785.2|17783.7|17766.5|17765|34436
1604498400000|2020-11-04 14:00:00|17783.2|17781.7|17790.6|17789.1|17800.9|17799.4|17779.9|17778.1|39384
1604502000000|2020-11-04 15:00:00|17791.3|17789.8|17781.7|17780.2|17802.6|17800.8|17778.1|17776.6|40082
1604505600000|2020-11-04 16:00:00|17782.1|17780.6|17787.5|17786|17794.4|17792.9|17780.4|17778.9|28285
1604509200000|2020-11-04 17:00:00|17788.5|17787|17785.6|17784.1|17788.5|17787|17781.2|17779.4|6728
1604512800000|2020-11-04 18:00:00|17786.6|17785.1|17788.7|17787.2|17788.7|17787.2|17782.6|17780.8|1696
1604516400000|2020-11-04 19:00:00|17788|17786.2|17789.5|17788|17790.5|17789|17781.4|17778.9|1387
1604520000000|2020-11-04 20:00:00|17789.8|17787.3|17784.9|17783.4|17794.8|17793|17784.9|17783.4|3249
1604559600000|2020-11-05 07:00:00|17809|17807.5|17805.5|17804|17816.4|17814.6|17800.8|17799.3|14597
1604563200000|2020-11-05 08:00:00|17806.5|17805|17814.6|17813.1|17817.6|17816.1|17800.2|17798.7|29091
1604566800000|2020-11-05 09:00:00|17813.6|17812.1|17798|17796.5|17819.3|17817.8|17793|17791.5|44438
1604570400000|2020-11-05 10:00:00|17797|17795.5|17786.5|17785|17802.7|17801.2|17785.1|17783.6|45079
1604574000000|2020-11-05 11:00:00|17787.5|17786|17788.9|17787.4|17796.2|17794.4|17786.5|17785|20711
1604577600000|2020-11-05 12:00:00|17788.6|17786.4|17780.7|17779.2|17791.3|17789.5|17777.7|17775.9|25165
1604581200000|2020-11-05 13:00:00|17781.7|17780.2|17773.8|17771.3|17783.7|17782.2|17762.8|17761.3|44239
1604584800000|2020-11-05 14:00:00|17774.8|17772.3|17768.9|17767.4|17784.2|17782.4|17766.9|17765.1|31677
1604588400000|2020-11-05 15:00:00|17768.6|17767.1|17779.7|17778.2|17786.7|17785.2|17764.9|17763.4|32652
1604592000000|2020-11-05 16:00:00|17780.4|17778.9|17787.8|17786.3|17789.7|17788.2|17779.7|17778.2|27271
1604595600000|2020-11-05 17:00:00|17786.8|17785.3|17788.9|17787.4|17789.2|17787.4|17782.8|17781|7417
1604599200000|2020-11-05 18:00:00|17789.2|17786.7|17791.7|17790.2|17795|17793.2|17785.9|17784.4|2597
1604602800000|2020-11-05 19:00:00|17792.7|17791.2|17786.5|17785|17797.1|17795.3|17786.5|17785|2078
1604606400000|2020-11-05 20:00:00|17786.8|17785.3|17792.5|17791|17795.9|17794.4|17786.5|17784.6|2166
1604646000000|2020-11-06 07:00:00|17799|17797.5|17789.1|17787.6|17806|17804.5|17785.1|17783.5|12752
1604649600000|2020-11-06 08:00:00|17790.1|17788.6|17803.5|17802|17804.5|17803|17785.1|17783.3|32576
1604653200000|2020-11-06 09:00:00|17804.5|17803|17800|17798.5|17808.5|17807|17797|17795.5|32368
1604656800000|2020-11-06 10:00:00|17799.6|17798.1|17793.4|17791.9|17805.3|17803.8|17790.4|17787.9|23443
1604660400000|2020-11-06 11:00:00|17794.4|17792.9|17799.2|17797.7|17800.2|17798.7|17791.4|17789.6|18593
1604664000000|2020-11-06 12:00:00|17798.9|17797.4|17791.7|17790.2|17801.6|17799.8|17790.6|17789.1|20717
1604667600000|2020-11-06 13:00:00|17790.7|17789.2|17770.8|17769.3|17795.7|17794.2|17768.8|17767.3|41307
1604671200000|2020-11-06 14:00:00|17770.4|17768.9|17753.9|17752.4|17778.8|17777.3|17746.9|17745|57647
1604674800000|2020-11-06 15:00:00|17752.9|17751.4|17757.3|17755.8|17763|17761.2|17742.9|17741.4|43577
1604678400000|2020-11-06 16:00:00|17757|17755.5|17765.8|17764.3|17767.8|17766.3|17753|17750.5|34080
1604682000000|2020-11-06 17:00:00|17764.8|17763.3|17759.6|17758.1|17772.2|17770.6|17759.6|17758.1|12356
1604685600000|2020-11-06 18:00:00|17760.6|17759.1|17767|17765.5|17767|17765.5|17760.6|17759.1|1834
1604689200000|2020-11-06 19:00:00|17766|17764.5|17767.1|17765.6|17769.1|17767.6|17765|17763.5|2077
1604692800000|2020-11-06 20:00:00|17768.1|17766.6|17765.2|17763.7|17771.2|17769.7|17763.9|17761.7|2704
1604905200000|2020-11-09 07:00:00|17783.2|17780.7|17787.3|17785.8|17795.7|17794.2|17774.6|17773.1|17467
1604908800000|2020-11-09 08:00:00|17788.3|17786.8|17800.1|17798.6|17803.4|17801.6|17785.3|17783.8|25588
1604912400000|2020-11-09 09:00:00|17801.1|17799.6|17809.9|17808.4|17811.9|17810.4|17799.8|17798.3|28908
1604916000000|2020-11-09 10:00:00|17810.9|17809.4|17800.4|17798.9|17811.9|17810.4|17800.3|17798.8|18263
1604919600000|2020-11-09 11:00:00|17800.7|17799.2|17724.7|17723.2|17808.1|17806.6|17704.3|17702.8|61622
1604923200000|2020-11-09 12:00:00|17724.4|17722.9|17666.4|17664.9|17732.7|17731.2|17655.6|17654.1|109727
1604926800000|2020-11-09 13:00:00|17667.1|17665.6|17656.8|17655.3|17686.4|17684.9|17654.8|17652.3|69884
1604930400000|2020-11-09 14:00:00|17655.8|17654.3|17635.8|17634.3|17658.5|17657|17619.1|17617.6|76609
1604934000000|2020-11-09 15:00:00|17635.2|17633.7|17599.9|17598.4|17635.9|17634.4|17580.2|17578.7|91423
1604937600000|2020-11-09 16:00:00|17600.2|17598.7|17596.6|17595.1|17609.9|17608.4|17583.2|17581.4|44726
1604941200000|2020-11-09 17:00:00|17595.6|17594.1|17592.4|17590.9|17607|17605.5|17590.4|17588.9|17644
1604944800000|2020-11-09 18:00:00|17592.1|17590.6|17592.9|17591.4|17595.2|17593.7|17590|17588.3|3809
1604948400000|2020-11-09 19:00:00|17592.2|17590.7|17583.6|17582.1|17596.9|17595.4|17583.6|17582.1|5417
1604952000000|2020-11-09 20:00:00|17584|17582.5|17606.1|17604.6|17606.4|17604.6|17583.6|17582.1|5213
1604991600000|2020-11-10 07:00:00|17598.1|17596.6|17605.5|17604|17610.5|17609|17584.8|17583|30367
1604995200000|2020-11-10 08:00:00|17604.5|17603|17598.6|17597.1|17610.6|17609.1|17581.9|17580.4|53976
1604998800000|2020-11-10 09:00:00|17598.3|17596.8|17567.6|17566.1|17599|17597.1|17562.9|17560.4|57730
1605002400000|2020-11-10 10:00:00|17568.6|17567.1|17585.4|17583.9|17589.8|17587.9|17566.6|17565.1|51013
1605006000000|2020-11-10 11:00:00|17584.4|17582.9|17577.5|17576|17588.5|17587|17576.5|17575|38629
1605009600000|2020-11-10 12:00:00|17576.5|17575|17569|17567.5|17584.6|17583.1|17567.9|17566.4|30001
1605013200000|2020-11-10 13:00:00|17570|17568.5|17558|17556.5|17572|17570.5|17554.6|17553.1|40555
1605016800000|2020-11-10 14:00:00|17559|17557.5|17554.5|17553|17566.1|17564.6|17546.7|17545.2|61556
1605020400000|2020-11-10 15:00:00|17555.5|17554|17552.9|17551.4|17565.5|17564|17546.8|17545.3|64148
1605024000000|2020-11-10 16:00:00|17554.2|17552.7|17557.7|17556.2|17563.6|17562.1|17552.9|17550.9|54558
1605027600000|2020-11-10 17:00:00|17558|17556.5|17564.5|17563|17568.4|17566.9|17556.7|17555.2|14040
1605031200000|2020-11-10 18:00:00|17565.5|17564|17561.9|17560.4|17567.5|17566|17555.4|17553.3|9045
1605034800000|2020-11-10 19:00:00|17561.2|17559.7|17555|17552.5|17563.2|17561.4|17553.9|17552.3|4789
1605038400000|2020-11-10 20:00:00|17554|17552.8|17566.1|17563.6|17566.4|17564.6|17553|17551.1|3676
1605078000000|2020-11-11 07:00:00|17533.7|17532.2|17547.8|17546.3|17551.7|17550.2|17521.3|17519.5|22020
1605081600000|2020-11-11 08:00:00|17546.8|17545.3|17538.9|17537.4|17552.5|17551|17532.8|17531.3|35714
1605085200000|2020-11-11 09:00:00|17539.9|17538.4|17552.4|17550.9|17556.4|17554.9|17529.9|17528|48309
1605088800000|2020-11-11 10:00:00|17551.4|17549.9|17560.8|17559.3|17561.8|17559.9|17550.4|17548.9|40897
1605092400000|2020-11-11 11:00:00|17561.8|17560.3|17579.6|17578.1|17579.6|17578.1|17553.5|17552|38380
1605096000000|2020-11-11 12:00:00|17580|17578.5|17590.1|17588.6|17595.8|17594.3|17579|17577.5|27947
1605099600000|2020-11-11 13:00:00|17589.1|17587.6|17594.9|17593.4|17601.9|17600.4|17587.1|17585.6|37609
1605103200000|2020-11-11 14:00:00|17593.9|17592.4|17595.4|17593.9|17605.7|17603.7|17590.9|17589.4|34525
1605106800000|2020-11-11 15:00:00|17594.4|17592.9|17592.8|17591.3|17596.8|17595.3|17591.4|17589.9|25611
1605110400000|2020-11-11 16:00:00|17593.8|17592.3|17593.9|17592.4|17594.9|17593.4|17585.2|17583.7|25494
1605114000000|2020-11-11 17:00:00|17592.9|17591.4|17596|17594.5|17597|17595.5|17589.6|17587.8|6304
1605117600000|2020-11-11 18:00:00|17597|17594.9|17599.1|17597.6|17599.1|17597.6|17596|17594.2|1735
1605121200000|2020-11-11 19:00:00|17598.1|17596.6|17606.6|17605.1|17608.6|17607.1|17598.1|17596.6|1973
1605124800000|2020-11-11 20:00:00|17607.6|17606.1|17602.3|17599.8|17610.6|17609.1|17601.3|17599.5|2188
1605164400000|2020-11-12 07:00:00|17613.1|17611.6|17619.9|17618.4|17623.9|17622.4|17609.7|17608.2|14519
1605168000000|2020-11-12 08:00:00|17620.5|17619|17599.6|17598.1|17620.5|17619|17598.6|17597.1|29394
1605171600000|2020-11-12 09:00:00|17600.2|17597.7|17589.9|17588.4|17607.6|17606.1|17588.9|17587.4|39995
1605175200000|2020-11-12 10:00:00|17590.9|17589.4|17600.8|17599.3|17601.8|17600.3|17589|17587.1|36337
1605178800000|2020-11-12 11:00:00|17601.8|17600.3|17610.6|17609.1|17618.3|17616.8|17599.8|17598.3|39869
1605182400000|2020-11-12 12:00:00|17610.3|17608.8|17617.7|17616.2|17619.7|17618.2|17608.6|17607.1|30740
1605186000000|2020-11-12 13:00:00|17616.7|17615.2|17609.8|17608.3|17618.7|17617.2|17607.8|17606.3|32645
1605189600000|2020-11-12 14:00:00|17609.2|17607.3|17628.6|17627.1|17631.6|17630.1|17608.8|17607.3|50569
1605193200000|2020-11-12 15:00:00|17629.3|17627.8|17633.5|17632|17638.8|17636.9|17627.3|17625.8|36150
1605196800000|2020-11-12 16:00:00|17634.5|17633|17644.3|17642.8|17645|17643.5|17632.5|17631|32550
1605200400000|2020-11-12 17:00:00|17645.3|17643.8|17643|17641.5|17652.3|17650.8|17639.7|17638.2|17093
1605204000000|2020-11-12 18:00:00|17644.1|17642.6|17655.8|17654.3|17661.2|17659.7|17641|17639.5|8518
1605207600000|2020-11-12 19:00:00|17654.8|17653.3|17657.3|17655.8|17660.6|17658.8|17653.9|17651.8|4032
1605211200000|2020-11-12 20:00:00|17658|17656.5|17656.4|17654.9|17662.4|17660.9|17655.8|17653.9|4451
1605250800000|2020-11-13 07:00:00|17660.5|17659|17657.8|17656.3|17672.5|17671|17656.8|17655.3|18520
1605254400000|2020-11-13 08:00:00|17656.8|17655.3|17664.7|17663.2|17669.6|17668.1|17651.9|17650.4|35127
1605258000000|2020-11-13 09:00:00|17663.7|17662.2|17655.1|17653.6|17664.7|17663.2|17647|17645.5|31380
1605261600000|2020-11-13 10:00:00|17654.8|17653.3|17649.2|17647.7|17654.8|17653.3|17645.1|17643.6|25520
1605265200000|2020-11-13 11:00:00|17648.9|17647.4|17660|17658.5|17663|17661.5|17648.2|17646.7|20194
1605268800000|2020-11-13 12:00:00|17659.6|17658.1|17681.8|17680.3|17682.6|17681.1|17659|17657.5|26078
1605272400000|2020-11-13 13:00:00|17681.2|17679.7|17677.9|17676.4|17687.6|17686.1|17674.9|17673.4|32962
1605276000000|2020-11-13 14:00:00|17677.3|17675.8|17671|17669.5|17680|17678.5|17668.3|17666.8|32316
1605279600000|2020-11-13 15:00:00|17671.3|17669.8|17667.1|17665.6|17678.1|17676.6|17662.4|17660.9|27153
1605283200000|2020-11-13 16:00:00|17668.1|17666.6|17666.5|17665|17668.1|17666.6|17659.4|17657.9|23956
1605286800000|2020-11-13 17:00:00|17666.8|17665.3|17664.6|17663.1|17668|17666|17661.6|17659.7|9682
1605290400000|2020-11-13 18:00:00|17665.6|17663.9|17662.7|17661.2|17665.6|17664.1|17659.7|17657.9|3634
1605294000000|2020-11-13 19:00:00|17663.7|17662.2|17663.6|17662.1|17665.9|17664.1|17662.7|17660.9|1820
1605297600000|2020-11-13 20:00:00|17661.8|17660.3|17661.9|17660.4|17664|17662.5|17657.2|17655.7|2608
1605510000000|2020-11-16 07:00:00|17678.8|17677.3|17684.9|17682.4|17688.3|17686.4|17675.8|17674.3|10812
1605513600000|2020-11-16 08:00:00|17683.9|17683.4|17691.8|17690.3|17693.8|17692.3|17678|17675.5|28925
1605517200000|2020-11-16 09:00:00|17690.8|17689.3|17697.9|17696.4|17706.6|17705.1|17685|17683.5|26584
1605520800000|2020-11-16 10:00:00|17697.6|17696.1|17692.6|17691.1|17697.9|17696.4|17687.2|17685.7|34559
1605524400000|2020-11-16 11:00:00|17693.6|17692.1|17640.3|17638.8|17693.6|17692.1|17633.3|17631.8|48490
1605528000000|2020-11-16 12:00:00|17641.3|17639.8|17638.4|17636.9|17642.6|17640.8|17618.5|17616.7|69549
1605531600000|2020-11-16 13:00:00|17638.8|17637.3|17663.8|17662.3|17664.8|17663.3|17637.4|17635.9|43782
1605535200000|2020-11-16 14:00:00|17664.8|17663.3|17683.3|17681.8|17685.6|17684.1|17658|17656.5|40805
1605538800000|2020-11-16 15:00:00|17684.6|17683.1|17676.6|17675.1|17690.7|17689.2|17670|17668.5|31845
1605542400000|2020-11-16 16:00:00|17676|17674.1|17669.7|17668.2|17677.4|17675.5|17667.2|17665.7|21956
1605546000000|2020-11-16 17:00:00|17668.6|17667.1|17669.4|17667.9|17671.4|17669.9|17666.4|17664.9|8999
1605549600000|2020-11-16 18:00:00|17668.4|17666.9|17675.9|17674.4|17677.3|17675.8|17668.4|17666.9|3366
1605553200000|2020-11-16 19:00:00|17676.3|17674.8|17671|17669.5|17677.7|17675.8|17670|17668.5|1708
1605556800000|2020-11-16 20:00:00|17670.4|17668.5|17667.1|17665.6|17673|17671.5|17666.7|17665.2|2204
1605596400000|2020-11-17 07:00:00|17671.2|17669.7|17670.3|17668.8|17678.4|17676.9|17663.9|17662.4|9401
1605600000000|2020-11-17 08:00:00|17670.5|17669|17675.8|17674.3|17676.7|17675.2|17662.9|17661.4|22229
1605603600000|2020-11-17 09:00:00|17675.4|17673.9|17676.9|17675.4|17681.8|17680.3|17670.8|17669.3|24607
1605607200000|2020-11-17 10:00:00|17675.9|17674.4|17681|17679.5|17685.7|17684.2|17674.9|17673|31212
1605610800000|2020-11-17 11:00:00|17682|17680.5|17676.1|17674.6|17685.8|17684.3|17673|17671.1|22766
1605614400000|2020-11-17 12:00:00|17676.7|17675.2|17687|17685.5|17689|17687.5|17674.1|17672.6|20535
1605618000000|2020-11-17 13:00:00|17686|17684.5|17695.8|17694.3|17705.6|17704.1|17686|17684|37897
1605621600000|2020-11-17 14:00:00|17696.8|17695.3|17700.3|17698.8|17707.3|17705.8|17692.9|17691.4|47384
1605625200000|2020-11-17 15:00:00|17699.7|17698.2|17690.1|17688.6|17706.8|17705.3|17688|17686.5|41465
1605628800000|2020-11-17 16:00:00|17691.1|17689.6|17701.9|17700.4|17703.3|17701.4|17690.1|17688.6|26248
1605632400000|2020-11-17 17:00:00|17700.9|17699.4|17699.7|17698.2|17702.4|17700.5|17694.2|17692.7|10650
1605636000000|2020-11-17 18:00:00|17699.3|17696.8|17704.1|17702.6|17706.1|17704.6|17697.3|17695.8|3000
1605639600000|2020-11-17 19:00:00|17704.9|17703.4|17702.9|17701.4|17705.5|17703.7|17697.4|17695.9|2567
1605643200000|2020-11-17 20:00:00|17702.5|17700|17703|17700.5|17707.3|17705.8|17700.9|17699.4|2936
1605682800000|2020-11-18 07:00:00|17723.2|17721.7|17717.3|17715.8|17724.2|17722.7|17711.3|17709.8|15494
1605686400000|2020-11-18 08:00:00|17718.3|17716.8|17713.4|17711.9|17722.3|17720.8|17706.6|17705.1|28751
1605690000000|2020-11-18 09:00:00|17714.4|17712.9|17702.7|17701.2|17714.4|17712.9|17700.7|17699.2|27576
1605693600000|2020-11-18 10:00:00|17703.7|17702.2|17714.6|17713.1|17716.6|17715.1|17702.7|17701.2|30961
1605697200000|2020-11-18 11:00:00|17713.9|17712.4|17707.7|17706.2|17716|17714.1|17693.9|17692.4|26197
1605700800000|2020-11-18 12:00:00|17707.5|17706|17701.1|17699.6|17708.1|17706.3|17697|17695.5|21687
1605704400000|2020-11-18 13:00:00|17701.9|17700.4|17707|17705.5|17717.3|17715.4|17700.1|17698.6|26378
1605708000000|2020-11-18 14:00:00|17708|17706.5|17693.5|17692|17709|17707.5|17688.1|17686.6|39655
1605711600000|2020-11-18 15:00:00|17693.9|17691.4|17695.6|17694.1|17696.6|17695.1|17683.1|17681.6|31140
1605715200000|2020-11-18 16:00:00|17696.6|17695.1|17689.7|17688.2|17697.4|17695.9|17688.6|17687.1|22366
1605718800000|2020-11-18 17:00:00|17688.7|17687.2|17679.8|17678.3|17689.1|17687.2|17679.8|17678.3|13325
1605722400000|2020-11-18 18:00:00|17680.8|17679.3|17683.5|17682|17684.5|17682.6|17674|17672.5|7941
1605726000000|2020-11-18 19:00:00|17683.1|17681.6|17686|17684.5|17687|17685.5|17677.1|17675.6|4499
1605729600000|2020-11-18 20:00:00|17686.4|17684.9|17692.1|17690.6|17694.5|17692.6|17685.1|17683.5|3111
1605769200000|2020-11-19 07:00:00|17705|17702.5|17706.1|17704.6|17708|17706.5|17694.6|17693.1|14130
1605772800000|2020-11-19 08:00:00|17707.1|17705.6|17716|17714.5|17718.8|17717.3|17702.1|17700.6|37586
1605776400000|2020-11-19 09:00:00|17717|17715.5|17718.9|17717.4|17727.8|17726.3|17715|17713.5|41663
1605780000000|2020-11-19 10:00:00|17717.9|17716.4|17721|17719.5|17722|17720.5|17714.5|17713|35740
1605783600000|2020-11-19 11:00:00|17721.6|17719.1|17720.1|17718.6|17724|17722.5|17716.4|17714.9|26507
1605787200000|2020-11-19 12:00:00|17719.5|17718|17713.4|17711.9|17721.1|17719.6|17710.4|17708.9|21296
1605790800000|2020-11-19 13:00:00|17713.8|17712.3|17715.3|17713.8|17720.3|17718.8|17711.7|17710.2|26785
1605794400000|2020-11-19 14:00:00|17716.3|17714.8|17721.4|17719.9|17727.2|17725.7|17710.5|17709|30196
1605798000000|2020-11-19 15:00:00|17722.4|17720.5|17720.3|17718.8|17726.2|17724.7|17717.5|17716|34225
1605801600000|2020-11-19 16:00:00|17721.3|17719.8|17719.6|17718.1|17722.3|17720.8|17714.6|17713.1|17441
1605805200000|2020-11-19 17:00:00|17720.6|17718.5|17721.5|17720|17727.5|17725.6|17719|17717.1|7803
1605808800000|2020-11-19 18:00:00|17722.5|17721|17721.7|17720.2|17725.6|17724.1|17720.6|17718.7|3562
1605812400000|2020-11-19 19:00:00|17722.7|17720.6|17716|17713.5|17724.7|17723.2|17715|17713.5|2105
1605816000000|2020-11-19 20:00:00|17715|17714.5|17718.1|17716.6|17719|17717.5|17715|17713.5|2653
1605855600000|2020-11-20 07:00:00|17728|17726.5|17729.9|17728.4|17739.8|17738.3|17727|17725.5|13959
1605859200000|2020-11-20 08:00:00|17730.9|17729.4|17720.2|17718.7|17735.9|17734.4|17720.2|17718.7|23984
1605862800000|2020-11-20 09:00:00|17721.2|17719.7|17724.3|17722.8|17728.2|17726.7|17716.2|17714.7|23152
1605866400000|2020-11-20 10:00:00|17725.3|17723.8|17731.4|17729.9|17731.4|17729.9|17719.3|17717.8|26984
1605870000000|2020-11-20 11:00:00|17730.4|17728.9|17732.5|17731|17736.2|17734.7|17727.4|17725.9|23526
1605873600000|2020-11-20 12:00:00|17733.5|17732|17743.4|17741.9|17744.4|17742.9|17730.5|17729|20136
1605877200000|2020-11-20 13:00:00|17742.4|17740.9|17749.3|17747.8|17750.3|17748.8|17741.1|17739.6|30254
1605880800000|2020-11-20 14:00:00|17748.5|17747|17738.6|17737.1|17750.3|17748.8|17735.6|17734.1|31178
1605884400000|2020-11-20 15:00:00|17739.6|17738.1|17744.7|17743.2|17746.7|17745.2|17737.6|17736.1|31554
1605888000000|2020-11-20 16:00:00|17745.1|17743.6|17742.8|17741.3|17746.8|17745.3|17741.4|17739.9|21870
1605891600000|2020-11-20 17:00:00|17743.8|17742.3|17749.8|17748.3|17751.7|17750.2|17742.8|17741.3|10126
1605895200000|2020-11-20 18:00:00|17750.8|17748.7|17752.9|17751.4|17753.9|17752.4|17748.8|17747.3|5145
1605898800000|2020-11-20 19:00:00|17753.7|17752.2|17758|17756.5|17759|17757|17751.9|17750|3036
1605902400000|2020-11-20 20:00:00|17758.4|17755.5|17762.5|17759|17764.3|17762.4|17755|17753.1|4715
1606114800000|2020-11-23 07:00:00|17756.4|17754.9|17758.5|17757|17763.5|17762|17751.6|17750.1|14815
1606118400000|2020-11-23 08:00:00|17759.3|17757.8|17737.9|17736.4|17764.5|17763|17735.9|17734.4|38201
1606122000000|2020-11-23 09:00:00|17736.9|17735.4|17744.9|17743.4|17745.9|17744.4|17734.9|17733.4|31738
1606125600000|2020-11-23 10:00:00|17745|17743.5|17738.1|17736.6|17751|17749.5|17736.1|17734.6|24920
1606129200000|2020-11-23 11:00:00|17739|17737.5|17745.1|17743.6|17748.1|17746.6|17737|17735.5|22351
1606132800000|2020-11-23 12:00:00|17744.1|17742.6|17731.4|17729.9|17745.1|17743.6|17724.9|17723|32335
1606136400000|2020-11-23 13:00:00|17731.2|17729.7|17733.5|17732|17745.4|17743.9|17729.4|17727.9|32942
1606140000000|2020-11-23 14:00:00|17732.5|17731|17739.4|17737.9|17746.8|17744.9|17732.5|17731|33034
1606143600000|2020-11-23 15:00:00|17740.4|17738.9|17735.1|17733.6|17746.5|17745|17733.7|17732.2|26576
1606147200000|2020-11-23 16:00:00|17733.7|17732.2|17746.2|17744.7|17747.6|17746.1|17733.7|17732.2|23050
1606150800000|2020-11-23 17:00:00|17746.4|17744.9|17747.7|17746.2|17750.5|17749|17743.7|17742.2|7669
1606154400000|2020-11-23 18:00:00|17747.2|17745.7|17746.8|17745.3|17747.8|17746.3|17743.7|17742.2|3427
1606158000000|2020-11-23 19:00:00|17746.7|17745.2|17739.5|17738|17746.8|17745.3|17739|17737.5|2389
1606161600000|2020-11-23 20:00:00|17740|17738.5|17743.8|17742.3|17744.2|17742.3|17737|17735.5|2679
1606201200000|2020-11-24 07:00:00|17721.5|17720|17733|17731.5|17734.4|17732.9|17720.5|17719|13374
1606204800000|2020-11-24 08:00:00|17733.4|17731.9|17734.5|17733|17734.5|17733|17723|17721.1|28154
1606208400000|2020-11-24 09:00:00|17734.1|17732.6|17741.6|17740.1|17745.6|17744.1|17730.5|17729|28139
1606212000000|2020-11-24 10:00:00|17740.6|17739.1|17729.7|17728.2|17740.6|17739.1|17729.7|17728.2|19201
1606215600000|2020-11-24 11:00:00|17730.7|17729.2|17747.7|17746.2|17747.7|17746.2|17729.7|17728.2|30308
1606219200000|2020-11-24 12:00:00|17746.7|17745.2|17739.9|17738.4|17748.3|17746.8|17736.9|17735|21023
1606222800000|2020-11-24 13:00:00|17738.9|17737.4|17746.5|17745|17747.9|17746.4|17733|17731.5|20920
1606226400000|2020-11-24 14:00:00|17746.3|17744.8|17743.6|17742.1|17747|17745.5|17739.9|17738.4|25416
1606230000000|2020-11-24 15:00:00|17744.2|17742.7|17730.8|17729.3|17746|17744.5|17730.2|17728.7|43666
1606233600000|2020-11-24 16:00:00|17731.3|17729.8|17718.5|17717|17732.3|17730.3|17716.9|17715.4|38414
1606237200000|2020-11-24 17:00:00|17717.5|17716|17717.6|17716.1|17723|17721.5|17714.5|17713|12948
1606240800000|2020-11-24 18:00:00|17718.6|17717.1|17726.3|17723.8|17727.7|17726.2|17718.6|17717.1|5497
1606244400000|2020-11-24 19:00:00|17725.7|17724.2|17719.8|17718.3|17727.2|17725.2|17718.4|17716.9|3064
1606248000000|2020-11-24 20:00:00|17718.8|17717.3|17714.1|17712.6|17719.8|17717.9|17713|17711.1|3350
1606287600000|2020-11-25 07:00:00|17712.2|17710.7|17715.1|17713.6|17722.1|17720.6|17708.6|17707.1|16884
1606291200000|2020-11-25 08:00:00|17716.1|17714.6|17725.2|17723.7|17727.8|17726.3|17702.3|17700.8|35804
1606294800000|2020-11-25 09:00:00|17724.2|17722.7|17735.2|17733.7|17739.6|17738.1|17723.2|17721.7|41186
1606298400000|2020-11-25 10:00:00|17736.2|17734.7|17746.2|17744.7|17748.2|17746.7|17734.2|17732.7|26241
1606302000000|2020-11-25 11:00:00|17746.6|17745.1|17743.3|17741.8|17751.1|17749.6|17741.2|17739.7|28130
1606305600000|2020-11-25 12:00:00|17742.3|17740.8|17736.4|17734.9|17745.3|17743.8|17735.4|17733.9|18832
1606309200000|2020-11-25 13:00:00|17735.8|17734.3|17739.5|17738|17745.5|17744|17732|17730.5|31576
1606312800000|2020-11-25 14:00:00|17738.9|17737.4|17742.6|17741.1|17748|17746.1|17728|17726.5|30813
1606316400000|2020-11-25 15:00:00|17742.5|17741|17738.7|17737.2|17750.5|17749|17737.7|17736.2|29090
1606320000000|2020-11-25 16:00:00|17737.7|17736.2|17730|17728.5|17739.7|17738.2|17728.4|17726.9|22387
1606323600000|2020-11-25 17:00:00|17729.4|17727.9|17729.1|17727.6|17734|17732.1|17729|17727.1|7335
1606327200000|2020-11-25 18:00:00|17728.1|17726.6|17727.2|17725.7|17729.5|17727.6|17727.1|17725.2|2223
1606330800000|2020-11-25 19:00:00|17728.2|17726.7|17727.3|17725.8|17734.2|17732.7|17725.1|17723.3|3954
1606334400000|2020-11-25 20:00:00|17726.3|17724.8|17722.4|17720.9|17728.3|17725.8|17722.3|17720.3|1714
1606374000000|2020-11-26 07:00:00|17727.5|17726|17723.6|17722.1|17729.5|17727.4|17722.5|17721|8916
1606377600000|2020-11-26 08:00:00|17724.6|17723.1|17740.1|17738.6|17740.6|17739.1|17724.6|17723.1|31038
1606381200000|2020-11-26 09:00:00|17740.6|17739.1|17752.1|17750.6|17752.1|17750.6|17736.6|17735.1|41584
1606384800000|2020-11-26 10:00:00|17752|17750.5|17745.8|17744.3|17752.1|17750.6|17740.2|17738.7|20780
1606388400000|2020-11-26 11:00:00|17745.6|17744.1|17746.9|17745.4|17746.9|17745.4|17743.8|17742.3|10559
1606392000000|2020-11-26 12:00:00|17746.4|17744.9|17754|17752.5|17754.4|17752.9|17743.9|17742|14870
1606395600000|2020-11-26 13:00:00|17753.4|17751.9|17755.1|17753.6|17765.3|17763.4|17753|17751.5|25300
1606399200000|2020-11-26 14:00:00|17754.5|17753|17756.2|17754.7|17758.6|17756.7|17752.2|17750.7|15752
1606402800000|2020-11-26 15:00:00|17755.8|17754.3|17757.9|17756.4|17760.7|17759.2|17753.2|17751.7|15111
1606406400000|2020-11-26 16:00:00|17758.3|17756.8|17762.4|17760.9|17763.7|17762.2|17755.9|17754.4|14259
1606410000000|2020-11-26 17:00:00|17763.4|17761.9|17759.5|17758|17766.8|17765.3|17758|17756.5|4166
1606413600000|2020-11-26 18:00:00|17759.6|17758.1|17761.5|17760|17761.5|17760|17759.6|17758.1|364
1606417200000|2020-11-26 19:00:00|17761.6|17760.1|17761.7|17760.2|17762.6|17761.1|17761.6|17760.1|142
1606420800000|2020-11-26 20:00:00|17761.3|17759.2|17765.7|17763.2|17765.8|17763.8|17760.7|17758.8|618
1606460400000|2020-11-27 07:00:00|17765.8|17764.3|17761.9|17760.4|17769.9|17768.4|17760.9|17759.4|8219
1606464000000|2020-11-27 08:00:00|17762.9|17761.4|17755.3|17753.8|17763.9|17762.4|17750.6|17749.1|36125
1606467600000|2020-11-27 09:00:00|17754.7|17753.2|17765.7|17764.2|17768.7|17767.2|17752.3|17750.8|22420
1606471200000|2020-11-27 10:00:00|17765.3|17763.8|17763.4|17761.9|17775.2|17773.7|17763.4|17761.9|30003
1606474800000|2020-11-27 11:00:00|17763.8|17762.3|17759.9|17758.4|17766.8|17765.3|17757.9|17756.4|18085
1606478400000|2020-11-27 12:00:00|17759.5|17758|17759.7|17758.2|17762|17760.5|17755.5|17754|18467
1606482000000|2020-11-27 13:00:00|17759.6|17758.1|17757.7|17756.2|17763|17761.5|17754.6|17753.1|17734
1606485600000|2020-11-27 14:00:00|17757.3|17755.8|17754.4|17752.9|17757.3|17755.8|17752.7|17751.2|18582
1606489200000|2020-11-27 15:00:00|17754.8|17753.3|17756|17754.5|17761.4|17759.9|17751.4|17749.9|24794
1606492800000|2020-11-27 16:00:00|17756.5|17755|17765.5|17764|17766|17764.5|17754.5|17752.5|17302
1606496400000|2020-11-27 17:00:00|17765|17763.5|17767.1|17765.6|17769.1|17767.6|17764.1|17762.6|5268
1606500000000|2020-11-27 18:00:00|17768.1|17766.6|17770.7|17769.2|17770.7|17769.2|17767.1|17765.2|1832
1606503600000|2020-11-27 19:00:00|17770.2|17768.7|17769.3|17767.8|17770.8|17768.8|17769.3|17767.8|325
1606507200000|2020-11-27 20:00:00|17770.3|17768.8|17772|17770.5|17772|17770.5|17768.4|17766.5|876
1606719600000|2020-11-30 07:00:00|17776.2|17774.7|17770.8|17769.3|17778.2|17776.7|17767.8|17766.3|10713
1606723200000|2020-11-30 08:00:00|17771.4|17769.9|17764.3|17762.8|17790.8|17789.3|17763.9|17762.4|49748
1606726800000|2020-11-30 09:00:00|17763.9|17762.4|17772.5|17771|17774|17772.5|17754.5|17752.5|43190
1606730400000|2020-11-30 10:00:00|17774|17772.5|17772.6|17771.1|17779.6|17778.1|17771.4|17769.9|25434
1606734000000|2020-11-30 11:00:00|17772.5|17771|17754.8|17753.3|17774.1|17772.6|17754.8|17753.3|49089
1606737600000|2020-11-30 12:00:00|17755.3|17753.8|17752.9|17751.4|17758.3|17756.8|17743.9|17742.4|53738
1606741200000|2020-11-30 13:00:00|17753.4|17751.9|17757.9|17756.4|17761.9|17760.4|17748.9|17747.4|31464
1606744800000|2020-11-30 14:00:00|17758|17756.5|17751.6|17750.1|17759.5|17758|17748.1|17746.6|28441
1606748400000|2020-11-30 15:00:00|17752.1|17750.6|17757.2|17755.7|17757.7|17756.2|17747.1|17745.6|36307
1606752000000|2020-11-30 16:00:00|17756.7|17755.2|17744.9|17743.4|17757.2|17755.7|17738.9|17737.4|58282
1606755600000|2020-11-30 17:00:00|17745.4|17743.9|17740|17738.5|17747.4|17745.9|17738.5|17737|9338
1606759200000|2020-11-30 18:00:00|17740.5|17739|17748.6|17747.1|17749.6|17748.1|17740.5|17739|4340
1606762800000|2020-11-30 19:00:00|17748.2|17746.7|17750.8|17749.3|17750.8|17749.3|17743.7|17742.2|3305
1606766400000|2020-11-30 20:00:00|17751.8|17750.3|17743.9|17742.4|17751.8|17750.3|17740.9|17739.4|4489
1606806000000|2020-12-01 07:00:00|17753.9|17752.4|17757|17755.5|17759.9|17758.4|17747.5|17746|17036
1606809600000|2020-12-01 08:00:00|17757.4|17754.9|17750.2|17748.7|17764|17762.5|17749.1|17747.6|61833
1606813200000|2020-12-01 09:00:00|17750.6|17749.1|17721.9|17720.4|17753.6|17752.1|17711.4|17709.9|98565
1606816800000|2020-12-01 10:00:00|17721.4|17719.9|17733.9|17732.4|17735.3|17733.8|17718.4|17716.9|52566
1606820400000|2020-12-01 11:00:00|17734.4|17732.9|17742.5|17741|17743.5|17742|17732.9|17731.4|59635
1606824000000|2020-12-01 12:00:00|17743.5|17742|17738.6|17737.1|17747.4|17745.9|17737.1|17735.6|47405
1606827600000|2020-12-01 13:00:00|17738.7|17737.2|17704.8|17703.3|17739.7|17738.2|17703.8|17702.3|69324
1606831200000|2020-12-01 14:00:00|17705.4|17703.9|17696.1|17694.6|17715.3|17713.8|17694|17692|50757
1606834800000|2020-12-01 15:00:00|17696|17694.5|17676.3|17674.8|17702|17700.5|17671.3|17669.8|84112
1606838400000|2020-12-01 16:00:00|17675.8|17674.3|17676.4|17674.9|17676.8|17674.9|17665.4|17663.9|69942
1606842000000|2020-12-01 17:00:00|17675.4|17673.9|17670.6|17669.1|17678.4|17676.9|17667.6|17666.1|20511
1606845600000|2020-12-01 18:00:00|17670.5|17669|17663.8|17662.3|17673.1|17671.6|17663.8|17662.3|3568
1606849200000|2020-12-01 19:00:00|17664.2|17661.7|17660.8|17659.3|17665.8|17664.3|17659.9|17658.4|5617
1606852800000|2020-12-01 20:00:00|17661.3|17659.8|17668|17666.5|17670.9|17669.4|17660.9|17658.9|8463
1606892400000|2020-12-02 07:00:00|17659.1|17657.6|17666.1|17664.6|17671|17669.5|17657.1|17655.6|26219
1606896000000|2020-12-02 08:00:00|17667.1|17665.6|17676.1|17674.6|17683.1|17681.6|17663.1|17661.6|68833
1606899600000|2020-12-02 09:00:00|17675.6|17674.1|17667.3|17665.8|17676.1|17674.6|17657.2|17655.7|68001
1606903200000|2020-12-02 10:00:00|17667.8|17666.3|17675.3|17673.8|17680.2|17678.7|17663.3|17661.8|105670
1606906800000|2020-12-02 11:00:00|17675.4|17673.9|17668.5|17667|17682.8|17680.8|17666.5|17665|76019
1606910400000|2020-12-02 12:00:00|17669|17667.5|17673.1|17671.6|17684.5|17683|17669|17667.5|39404
1606914000000|2020-12-02 13:00:00|17672.6|17671.1|17658.3|17656.8|17674.6|17673.1|17656.3|17654.8|109823
1606917600000|2020-12-02 14:00:00|17657.8|17656.3|17654.9|17653.4|17670.8|17669.3|17650.9|17649.4|64984
1606921200000|2020-12-02 15:00:00|17655.4|17653.9|17668|17666.5|17671.5|17669.5|17651.9|17650.4|73954
1606924800000|2020-12-02 16:00:00|17667|17665.5|17665.1|17663.6|17669.5|17667.5|17660|17658.5|58101
1606928400000|2020-12-02 17:00:00|17664.6|17663.1|17668.1|17666.6|17669.6|17667.6|17663.1|17661.6|11674
1606932000000|2020-12-02 18:00:00|17667.6|17666.1|17670.3|17668.8|17671.7|17669.8|17667.1|17665.1|2697
1606935600000|2020-12-02 19:00:00|17670.7|17669.2|17675.3|17673.8|17676.3|17674.8|17664.3|17662.8|8398
1606939200000|2020-12-02 20:00:00|17674.4|17672.9|17670.5|17669|17675.3|17673.8|17670.4|17668.4|4028
1606978800000|2020-12-03 07:00:00|17679.5|17678|17676.6|17675.1|17684.6|17683.1|17675.6|17674.1|39472
1606982400000|2020-12-03 08:00:00|17676.7|17675.2|17684.7|17683.2|17685.7|17684.2|17671.7|17670.2|82403
1606986000000|2020-12-03 09:00:00|17683.7|17682.2|17700.7|17699.2|17700.7|17699.2|17682.7|17681.2|89806
1606989600000|2020-12-03 10:00:00|17700.2|17698.7|17711.8|17710.3|17712.8|17711.3|17693.2|17691.7|107396
1606993200000|2020-12-03 11:00:00|17711.3|17709.8|17716.9|17715.4|17718.9|17717.4|17706.9|17705.4|89619
1606996800000|2020-12-03 12:00:00|17717.4|17715.9|17708|17706.5|17718.4|17716.4|17705|17703|59392
1607000400000|2020-12-03 13:00:00|17708.5|17706|17706.6|17704.1|17711|17709.5|17700|17698.5|74317
1607004000000|2020-12-03 14:00:00|17705.1|17703.6|17715.7|17714.2|17720.1|17718.6|17703.6|17702.1|113799
1607007600000|2020-12-03 15:00:00|17715.2|17713.7|17715.2|17713.7|17720.2|17718.7|17711.2|17709.7|54106
1607011200000|2020-12-03 16:00:00|17714.2|17712.7|17728.3|17726.8|17728.3|17726.8|17711.3|17709.8|87903
1607014800000|2020-12-03 17:00:00|17727.3|17725.8|17725.4|17723.9|17730.3|17728.8|17722.4|17720.9|22446
1607018400000|2020-12-03 18:00:00|17724.9|17723.4|17729|17727.5|17730|17728|17723.4|17721.9|3549
1607022000000|2020-12-03 19:00:00|17728.5|17727|17726.6|17725.1|17730.6|17729.1|17725.6|17724.1|2434
1607025600000|2020-12-03 20:00:00|17725.6|17724.1|17738.7|17736.2|17740.7|17739.2|17725.6|17724.1|4678
1607065200000|2020-12-04 07:00:00|17734.8|17733.3|17731.8|17730.3|17741.7|17740.2|17731.7|17729.8|23666
1607068800000|2020-12-04 08:00:00|17732.8|17731.3|17738.9|17737.4|17742.8|17741.3|17728.8|17726.8|50838
1607072400000|2020-12-04 09:00:00|17739.9|17738.4|17722.6|17721.1|17745.9|17744.4|17717.1|17715.6|64179
1607076000000|2020-12-04 10:00:00|17722.1|17720.6|17734.2|17732.7|17738.7|17736.7|17717.1|17715.6|75071
1607079600000|2020-12-04 11:00:00|17734.7|17732.2|17732.3|17730.8|17734.7|17732.7|17722.3|17720.8|40660
1607083200000|2020-12-04 12:00:00|17732.4|17730.9|17739.3|17737.8|17739.3|17737.8|17728.9|17727.4|33108
1607086800000|2020-12-04 13:00:00|17738.4|17736.9|17719.5|17718|17750.3|17748.8|17717.5|17716|54280
1607090400000|2020-12-04 14:00:00|17719|17717.5|17718.6|17717.1|17723.6|17722.1|17711.5|17710|37537
1607094000000|2020-12-04 15:00:00|17717.6|17716.1|17708.7|17707.2|17721.6|17720.1|17707.7|17706.2|35042
1607097600000|2020-12-04 16:00:00|17709.7|17708.2|17718.7|17717.2|17719.6|17718.1|17707.7|17706.2|49472
1607101200000|2020-12-04 17:00:00|17717.7|17716.2|17724.9|17723.4|17725.4|17723.4|17716.8|17715.3|15540
1607104800000|2020-12-04 18:00:00|17723.9|17722.4|17724|17722.5|17725.5|17723.5|17721|17719.5|1734
1607108400000|2020-12-04 19:00:00|17724.5|17723|17726.1|17724.6|17729|17727.5|17723|17721|3017
1607112000000|2020-12-04 20:00:00|17727.1|17725.6|17726.2|17723.7|17729.1|17727.6|17723.2|17721.2|2653
1607324400000|2020-12-07 07:00:00|17742.4|17740.9|17752.5|17751|17754.5|17753|17742.4|17740.9|40819
1607328000000|2020-12-07 08:00:00|17753.5|17752|17784.6|17783.1|17788.6|17787.1|17753.5|17752|131130
1607331600000|2020-12-07 09:00:00|17785.6|17784.1|17770.7|17769.2|17791.6|17790.1|17770.7|17769.2|264551
1607335200000|2020-12-07 10:00:00|17769.7|17768.2|17780.8|17779.3|17784.8|17783.3|17769.7|17768.2|29960
1607338800000|2020-12-07 11:00:00|17779.8|17778.3|17777.9|17776.4|17781.8|17780.3|17773.9|17772.4|20835
1607342400000|2020-12-07 12:00:00|17776.9|17775.4|17776|17774.5|17781|17779.5|17773|17771.5|18929
1607346000000|2020-12-07 13:00:00|17777|17775.5|17777.2|17775.7|17783.1|17781.6|17770.1|17768.6|23185
1607349600000|2020-12-07 14:00:00|17778.2|17776.7|17782.3|17780.8|17783.3|17781.8|17771.2|17769.7|302526
1607353200000|2020-12-07 15:00:00|17783.3|17781.8|17784.4|17782.9|17788.3|17786.8|17779.3|17777.8|25194
1607356800000|2020-12-07 16:00:00|17783.4|17781.9|17782.5|17781|17789.5|17788|17781.5|17780|745493
1607360400000|2020-12-07 17:00:00|17781.5|17780|17783.6|17782.1|17786.6|17785.1|17780.5|17779|1586313
1607364000000|2020-12-07 18:00:00|17782.6|17781.1|17789.7|17788.2|17795.7|17794.2|17782.6|17781.1|412915
1607367600000|2020-12-07 19:00:00|17788.7|17787.2|17783.8|17782.3|17788.8|17788.2|17783.8|17782.3|411941
1607371200000|2020-12-07 20:00:00|17784.8|17783.3|17782.9|17781.4|17787.8|17786.3|17781.9|17780.4|413032
1607410800000|2020-12-08 07:00:00|17794.3|17792.8|17790.2|17788.7|17799.3|17797.8|17790.2|17788.7|13918
1607414400000|2020-12-08 08:00:00|17789.2|17787.7|17789|17787.5|17806.1|17804.6|17789|17787.5|24076
1607418000000|2020-12-08 09:00:00|17788|17786.5|17799.9|17798.4|17799.9|17798.4|17782|17780.5|24071
1607421600000|2020-12-08 10:00:00|17798.9|17797.4|17799.7|17798.2|17807.8|17806.3|17795.8|17794.3|31744
1607425200000|2020-12-08 11:00:00|17799.8|17798.3|17796.7|17795.2|17802.7|17801.2|17783.7|17782.2|33389
1607428800000|2020-12-08 12:00:00|17795.7|17794.2|17796.6|17795.1|17801.6|17800.1|17794.7|17793.2|13525
1607432400000|2020-12-08 13:00:00|17797.6|17796.1|17802.5|17801|17809.5|17808|17788.6|17787.1|35606
1607436000000|2020-12-08 14:00:00|17803.5|17802|17822.4|17820.9|17824.4|17822.9|17800.5|17799|31226
1607439600000|2020-12-08 15:00:00|17823.4|17821.9|17823.2|17821.7|17833.3|17831.8|17822.4|17820.9|37473
1607443200000|2020-12-08 16:00:00|17821.2|17819.7|17817.1|17815.6|17830.2|17828.7|17817.1|17815.6|30322
1607446800000|2020-12-08 17:00:00|17816.1|17814.6|17814|17812.5|17819|17817.5|17813|17811.5|6653
1607450400000|2020-12-08 18:00:00|17815|17813.5|17817.9|17816.4|17818.9|17817.4|17812|17810|3535
1607454000000|2020-12-08 19:00:00|17818.8|17817.3|17816.7|17815.2|17820.8|17819.3|17814.7|17813.2|2327
1607457600000|2020-12-08 20:00:00|17815.7|17814.2|17813.6|17812.1|17818.7|17817.2|17812.6|17811.1|2076
1607497200000|2020-12-09 07:00:00|17802|17800.5|17805.9|17804.4|17810|17808.5|17802|17800.5|7590
1607500800000|2020-12-09 08:00:00|17806.9|17805.4|17793.7|17792.2|17807.8|17806.3|17793.7|17792.2|25302
1607504400000|2020-12-09 09:00:00|17794.7|17793.2|17803.6|17802.1|17806.6|17805.1|17794.7|17793.2|22132
1607508000000|2020-12-09 10:00:00|17804.6|17803.1|17799.5|17798|17807.6|17806.1|17786.5|17785|36933
1607511600000|2020-12-09 11:00:00|17800.4|17798.9|17795.3|17793.8|17800.5|17799|17793.3|17791.8|21330
1607515200000|2020-12-09 12:00:00|17796.3|17794.8|17802.2|17800.7|17802.2|17800.7|17793.2|17791.7|17289
1607518800000|2020-12-09 13:00:00|17803.2|17801.7|17805|17803.5|17807.2|17805.7|17799.1|17797.6|22201
1607522400000|2020-12-09 14:00:00|17806|17804.5|17801.9|17800.4|17813|17811.5|17801.9|17800.4|19057
1607526000000|2020-12-09 15:00:00|17800.9|17799.4|17815.8|17814.3|17815.8|17814.3|17797.9|17796.4|27002
1607529600000|2020-12-09 16:00:00|17815.3|17813.3|17810.6|17809.1|17816.7|17815.2|17810.6|17809.1|22688
1607533200000|2020-12-09 17:00:00|17809.6|17808.1|17811.5|17809|17816.5|17815|17808.6|17806.6|8299
1607536800000|2020-12-09 18:00:00|17810.5|17810|17823.3|17821.8|17824.3|17822.8|17809.4|17807.9|5109
1607540400000|2020-12-09 19:00:00|17822.3|17820.8|17814.2|17812.7|17823.3|17821.8|17814.2|17812.7|1810
1607544000000|2020-12-09 20:00:00|17815.2|17813.7|17816|17813.5|17819.1|17816.6|17814|17812.5|1954
1607583600000|2020-12-10 07:00:00|17821.6|17820.1|17824.5|17823|17826.6|17825.1|17818.6|17817.1|9594
1607587200000|2020-12-10 08:00:00|17823.5|17822|17815.4|17813.9|17829.5|17828|17811.4|17809.9|28874
1607590800000|2020-12-10 09:00:00|17816.4|17814.9|17829.2|17827.7|17830.2|17828.7|17815.4|17813.9|31096
1607594400000|2020-12-10 10:00:00|17830.2|17828.7|17834.2|17832.7|17834.2|17832.7|17827.2|17825.7|12727
1607598000000|2020-12-10 11:00:00|17835.1|17833.6|17833.9|17832.4|17837.1|17835.5|17828|17826.5|20922
1607601600000|2020-12-10 12:00:00|17834.9|17833.4|17802.8|17801.3|17846.9|17845.4|17797.8|17796.3|44390
1607605200000|2020-12-10 13:00:00|17803.8|17802.3|17780.7|17779.2|17813.8|17812.3|17780.7|17779.2|67316
1607608800000|2020-12-10 14:00:00|17779.7|17778.2|17805.5|17804|17808.5|17807|17770.7|17769.2|47115
1607612400000|2020-12-10 15:00:00|17804.5|17803|17788.4|17786.9|17808.5|17807|17781.4|17779.9|36287
1607616000000|2020-12-10 16:00:00|17787.4|17785.9|17804.3|17802.8|17805.3|17803.8|17786.4|17784.9|27334
1607619600000|2020-12-10 17:00:00|17803.3|17801.8|17796.1|17794.6|17804.3|17802.8|17794.1|17792.6|6609
1607623200000|2020-12-10 18:00:00|17795.1|17793.6|17810|17808.5|17814.1|17812.5|17795.1|17793.6|8448
1607626800000|2020-12-10 19:00:00|17809|17807.5|17814.8|17813.3|17815.8|17814.3|17807|17805.5|1983
1607630400000|2020-12-10 20:00:00|17813.8|17812.3|17815.7|17814.2|17818.8|17817.3|17811.8|17810.3|3214
1607670000000|2020-12-11 07:00:00|17811.3|17809.8|17816.2|17814.7|17819.2|17817.7|17807.3|17805.8|10567
1607673600000|2020-12-11 08:00:00|17815.2|17813.7|17835|17833.5|17839.1|17837.6|17812.2|17810.7|32792
1607677200000|2020-12-11 09:00:00|17835.1|17833.6|17852.9|17851.4|17863.9|17862.4|17832|17830.5|41108
1607680800000|2020-12-11 10:00:00|17853.9|17852.4|17844.8|17843.3|17855.9|17854.4|17842.8|17841.3|31857
1607684400000|2020-12-11 11:00:00|17845.8|17844.3|17856.6|17855.1|17859.6|17858.1|17843.8|17842.2|23777
1607688000000|2020-12-11 12:00:00|17855.6|17854.1|17857.5|17856|17865.5|17864|17855.6|17854.1|23572
1607691600000|2020-12-11 13:00:00|17858.5|17857|17855.4|17853.9|17865.5|17864|17849.4|17847.9|29917
1607695200000|2020-12-11 14:00:00|17854.4|17852.9|17856.2|17854.7|17859.2|17857.7|17847.3|17845.8|29446
1607698800000|2020-12-11 15:00:00|17855.2|17853.7|17858.1|17856.6|17862.1|17860.6|17844.1|17842.6|39536
1607702400000|2020-12-11 16:00:00|17859.1|17857.6|17853.9|17852.4|17860.1|17858.6|17851|17849.5|25412
1607706000000|2020-12-11 17:00:00|17854.9|17853.4|17850.8|17849.3|17855.9|17854.4|17849.8|17848.3|7562
1607709600000|2020-12-11 18:00:00|17849.8|17848.3|17845.7|17844.2|17851.8|17850.3|17844.7|17843.2|2605
1607713200000|2020-12-11 19:00:00|17846.7|17845.2|17844.5|17843|17847.6|17846.1|17841.5|17840|2428
1607716800000|2020-12-11 20:00:00|17843.5|17842|17843.4|17841.9|17845.5|17844|17842.5|17840.9|1256
1607929200000|2020-12-14 07:00:00|17822.3|17820.8|17825.2|17823.7|17831.2|17829.7|17820.2|17818.7|12009
1607932800000|2020-12-14 08:00:00|17824.2|17822.7|17831.1|17829.6|17833.1|17831.6|17814.2|17812.7|23328
1607936400000|2020-12-14 09:00:00|17830.1|17828.6|17827.9|17826.4|17835.1|17833.6|17825|17823.5|18242
1607940000000|2020-12-14 10:00:00|17828.9|17827.4|17821.9|17820.4|17828.9|17827.4|17820.9|17819.4|26436
1607943600000|2020-12-14 11:00:00|17822.9|17821.4|17817.7|17816.2|17822.9|17821.4|17813.8|17812.2|18477
1607947200000|2020-12-14 12:00:00|17816.7|17815.2|17812.6|17811.1|17818.7|17817.2|17810.6|17809.1|10836
1607950800000|2020-12-14 13:00:00|17811.6|17810.1|17806.4|17804.9|17812.6|17811.1|17792.5|17791|33893
1607954400000|2020-12-14 14:00:00|17806.5|17803.9|17805.8|17804.3|17817.4|17815.9|17797.1|17795.6|26680
1607958000000|2020-12-14 15:00:00|17806.8|17805.3|17818.7|17817.2|17828.2|17826.2|17801.8|17800.3|27255
1607961600000|2020-12-14 16:00:00|17819.7|17818.2|17818.6|17817.1|17822.7|17821.2|17814.7|17813.2|28335
1607965200000|2020-12-14 17:00:00|17819.6|17818.1|17818.5|17817|17821.5|17820|17812.6|17811.1|7146
1607968800000|2020-12-14 18:00:00|17817.5|17816|17817.4|17815.9|17819.5|17817.9|17815.4|17813.9|2454
1607972400000|2020-12-14 19:00:00|17816.4|17814.9|17823.3|17820.8|17825.4|17823.8|17816.4|17814.8|1653
1607976000000|2020-12-14 20:00:00|17822.3|17821.8|17816.1|17814.6|17824.2|17822.7|17815.1|17813.6|1822
1608015600000|2020-12-15 07:00:00|17813.8|17812.3|17823.7|17822.2|17823.7|17822.2|17813.8|17812.3|6472
1608019200000|2020-12-15 08:00:00|17822.7|17821.2|17820.5|17819|17830.7|17829.2|17811.6|17810.1|21478
1608022800000|2020-12-15 09:00:00|17821.5|17820|17817.4|17814.9|17821.5|17820|17809.4|17807.9|28618
1608026400000|2020-12-15 10:00:00|17817.3|17815.8|17825.2|17823.7|17825.2|17823.7|17815.3|17813.8|21675
1608030000000|2020-12-15 11:00:00|17826.2|17824.7|17827.1|17825.6|17830.2|17828.7|17825.1|17823.6|17596
1608033600000|2020-12-15 12:00:00|17826.1|17824.6|17831|17829.5|17832|17830.5|17823|17821.5|16384
1608037200000|2020-12-15 13:00:00|17830|17828.5|17821.8|17820.3|17832.9|17831.4|17816.8|17815.3|24980
1608040800000|2020-12-15 14:00:00|17820.8|17819.3|17810.7|17809.2|17823.8|17822.3|17803.7|17802.2|33267
1608044400000|2020-12-15 15:00:00|17809.7|17808.2|17811.6|17810.1|17814.7|17813.2|17806.6|17805.1|25862
1608048000000|2020-12-15 16:00:00|17811.5|17810|17802.4|17800.9|17812.5|17811|17793.5|17792|32815
1608051600000|2020-12-15 17:00:00|17801.4|17799.9|17800.3|17798.8|17804.4|17802.8|17798.4|17796.9|8440
1608055200000|2020-12-15 18:00:00|17801.3|17799.8|17797.1|17795.6|17801.3|17799.8|17796.2|17794.7|3685
1608058800000|2020-12-15 19:00:00|17798.1|17795.7|17796|17794.5|17798.2|17796.6|17794|17792.1|1825
1608062400000|2020-12-15 20:00:00|17795|17793.5|17800.9|17799.4|17802.3|17800.5|17795|17793.5|1884
1608102000000|2020-12-16 07:00:00|17797.5|17796|17798.4|17796.9|17802.5|17801|17796.4|17794.9|5903
1608105600000|2020-12-16 08:00:00|17799.3|17797.8|17772.3|17770.8|17802.4|17800.9|17766.3|17764.8|49014
1608109200000|2020-12-16 09:00:00|17773.3|17771.8|17761.1|17759.6|17777.3|17775.8|17754.2|17752.7|35346
1608112800000|2020-12-16 10:00:00|17762.1|17760.6|17748|17746.5|17764.1|17762.6|17746|17744.5|31370
1608116400000|2020-12-16 11:00:00|17747|17745.5|17739.9|17738.4|17750.1|17748.6|17734.9|17733.4|30576
1608120000000|2020-12-16 12:00:00|17739.8|17738.3|17726.7|17725.2|17739.8|17738.3|17725.8|17724.3|37590
1608123600000|2020-12-16 13:00:00|17725.7|17724.2|17707.6|17706.1|17728.7|17727.2|17706.6|17705.1|41350
1608127200000|2020-12-16 14:00:00|17706.6|17705.1|17719.5|17718|17721.5|17720|17700.6|17699.1|39614
1608130800000|2020-12-16 15:00:00|17718.5|17717|17724.3|17722.8|17727.4|17725.9|17710.4|17708.9|34489
1608134400000|2020-12-16 16:00:00|17723.3|17721.8|17728.2|17726.7|17731.3|17729.8|17721.3|17719.8|24514
1608138000000|2020-12-16 17:00:00|17727.2|17725.7|17733.1|17731.6|17733.1|17731.6|17725.2|17723.7|11550
1608141600000|2020-12-16 18:00:00|17733|17730.6|17733.9|17732.4|17736.9|17735.4|17732|17730.5|3825
1608145200000|2020-12-16 19:00:00|17732.9|17731.4|17731.8|17730.3|17732.9|17731.4|17710.9|17709.4|12609
1608148800000|2020-12-16 20:00:00|17732.8|17731.3|17736.7|17734.2|17739.8|17738.3|17728.8|17727.2|5398
1608188400000|2020-12-17 07:00:00|17716.3|17714.8|17709.2|17707.7|17721.3|17719.8|17705.2|17703.7|13171
1608192000000|2020-12-17 08:00:00|17710.1|17708.6|17740|17738.5|17740|17738.5|17706.2|17704.7|30058
1608195600000|2020-12-17 09:00:00|17739|17737.5|17748.9|17747.4|17751.9|17750.4|17736|17734.5|31477
1608199200000|2020-12-17 10:00:00|17749.8|17748.3|17741.8|17740.3|17753.9|17752.4|17740.8|17739.3|25342
1608202800000|2020-12-17 11:00:00|17742.8|17741.3|17744.6|17743.1|17746.6|17745.1|17736.7|17735.2|24568
1608206400000|2020-12-17 12:00:00|17745.6|17744.1|17750.5|17749|17759.6|17758.1|17739.6|17738.1|19244
1608210000000|2020-12-17 13:00:00|17751.5|17750|17763.4|17761.9|17766.4|17763.9|17736.5|17735|37090
1608213600000|2020-12-17 14:00:00|17764.4|17762.9|17758.2|17756.7|17767.3|17765.8|17755.3|17753.8|27351
1608217200000|2020-12-17 15:00:00|17757.2|17755.7|17750.1|17748.6|17766.2|17764.7|17746.1|17744.6|28873
1608220800000|2020-12-17 16:00:00|17749.1|17747.6|17732|17730.5|17750.1|17748.6|17732|17730.5|24264
1608224400000|2020-12-17 17:00:00|17733|17731.5|17735.8|17734.3|17737|17735.5|17729.9|17728.4|10337
1608228000000|2020-12-17 18:00:00|17736.8|17735.3|17732.7|17730.2|17736.9|17735.3|17731.7|17730.2|2680
1608231600000|2020-12-17 19:00:00|17732.6|17731.2|17741.6|17740.1|17741.6|17740.1|17730.7|17729.2|2691
1608235200000|2020-12-17 20:00:00|17740.6|17739.1|17740.4|17738.9|17740.6|17740.1|17735.5|17734|2146
1608274800000|2020-12-18 07:00:00|17746.1|17744.6|17733|17731.5|17747.1|17745.6|17733|17731.4|8230
1608278400000|2020-12-18 08:00:00|17735|17733.5|17713.8|17712.3|17742|17740.5|17709|17707.5|26596
1608282000000|2020-12-18 09:00:00|17713.7|17712.2|17706.7|17705.2|17715.9|17714.4|17699.7|17698.2|29906
1608285600000|2020-12-18 10:00:00|17707.7|17706.2|17705.6|17704.1|17710.7|17709.2|17695.6|17694.1|23824
1608289200000|2020-12-18 11:00:00|17704.6|17703.1|17714.4|17712.9|17715.5|17714|17704.6|17703.1|19993
1608292800000|2020-12-18 12:00:00|17713.4|17711.9|17722.3|17720.8|17724.3|17722.8|17713.4|17711.9|18983
1608296400000|2020-12-18 13:00:00|17723.3|17721.8|17742.2|17740.7|17743.2|17741.7|17719.3|17717.8|28733
1608300000000|2020-12-18 14:00:00|17741.2|17739.7|17741|17739.5|17745.1|17743.6|17735.1|17733.6|22723
1608303600000|2020-12-18 15:00:00|17740|17738.5|17729.9|17728.4|17741|17739.5|17727.9|17726.4|23376
1608307200000|2020-12-18 16:00:00|17730.9|17729.4|17730.8|17729.3|17733.8|17732.3|17727.8|17726.3|14449
1608310800000|2020-12-18 17:00:00|17730.7|17729.2|17733.6|17732.1|17737.7|17736.1|17729.7|17728.2|5245
1608314400000|2020-12-18 18:00:00|17734.6|17733.1|17733.5|17732|17734.7|17733.1|17732.5|17731|2143
1608318000000|2020-12-18 19:00:00|17734.5|17733|17731.3|17729.8|17734.5|17733|17729.3|17727.8|1594
1608321600000|2020-12-18 20:00:00|17732.3|17728.8|17734.2|17732.7|17736.2|17734.7|17729.2|17727.7|3122
1608534000000|2020-12-21 07:00:00|17769.4|17766.9|17797.3|17795.8|17800.3|17798.8|17765.4|17763.9|22148
1608537600000|2020-12-21 08:00:00|17798.3|17796.8|17779.2|17777.7|17800.3|17798.8|17776.2|17774.7|34879
1608541200000|2020-12-21 09:00:00|17778.3|17776.8|17784|17782.5|17785|17783.5|17769.1|17767.6|26104
1608544800000|2020-12-21 10:00:00|17783|17781.5|17782.9|17781.4|17796|17794.5|17781|17779.5|29036
1608548400000|2020-12-21 11:00:00|17783.9|17782.4|17773.8|17772.3|17785.9|17784.4|17767.8|17766.3|27799
1608552000000|2020-12-21 12:00:00|17772.8|17771.3|17779.5|17778|17780.5|17779|17771.6|17770.1|15958
1608555600000|2020-12-21 13:00:00|17778.6|17777.1|17773.6|17772.1|17783.6|17782.1|17768.7|17767.2|20438
1608559200000|2020-12-21 14:00:00|17772.6|17771.1|17738.5|17737|17775.6|17774.1|17736.5|17735|42128
1608562800000|2020-12-21 15:00:00|17738.6|17737.1|17740.4|17738.9|17750.6|17749.1|17736.4|17734.9|24402
1608566400000|2020-12-21 16:00:00|17741.4|17739.9|17735.2|17733.7|17745.3|17743.8|17735.2|17733.3|18617
1608570000000|2020-12-21 17:00:00|17736.2|17734.7|17735.1|17732.6|17740.2|17737.7|17734.1|17732.5|6494
1608573600000|2020-12-21 18:00:00|17734.1|17732.7|17735|17733.5|17737.2|17735.6|17732|17730.5|2498
1608577200000|2020-12-21 19:00:00|17734|17732.5|17723.8|17722.3|17735.9|17734.4|17717.9|17716.3|6235
1608580800000|2020-12-21 20:00:00|17723.9|17722.4|17729.7|17728.2|17731.7|17730.2|17721.8|17720.3|2245
1608620400000|2020-12-22 07:00:00|17751.4|17749.9|17754.2|17752.7|17755.2|17752.7|17744.3|17742.8|7646
1608624000000|2020-12-22 08:00:00|17753.2|17751.7|17756.1|17754.6|17763.2|17761.7|17752.2|17750.7|21459
1608627600000|2020-12-22 09:00:00|17755.1|17753.6|17744.1|17742.6|17757.1|17755.6|17737.9|17736.4|22981
1608631200000|2020-12-22 10:00:00|17745.1|17743.6|17725|17723.5|17754.1|17752.6|17724|17722.5|25488
1608634800000|2020-12-22 11:00:00|17725.1|17723.6|17719.9|17718.4|17728|17726.5|17717.9|17716.4|15153
1608638400000|2020-12-22 12:00:00|17718.9|17717.4|17728.7|17727.2|17729.7|17728.2|17717.8|17716.2|11410
1608642000000|2020-12-22 13:00:00|17728.6|17727.1|17741.6|17740.1|17741.6|17740.1|17727.6|17726.1|14047
1608645600000|2020-12-22 14:00:00|17741.4|17739.9|17740.5|17739|17750.5|17749|17737.5|17736|18750
1608649200000|2020-12-22 15:00:00|17741.5|17740|17748.3|17746.8|17756.4|17754.9|17741.5|17740|25920
1608652800000|2020-12-22 16:00:00|17749.2|17747.7|17755.2|17753.7|17762.2|17760.7|17743.3|17741.8|20088
1608656400000|2020-12-22 17:00:00|17754.2|17752.7|17751.1|17749.6|17755.3|17753.7|17751.1|17748.6|4288
1608660000000|2020-12-22 18:00:00|17751.2|17749.7|17752.9|17751.4|17755|17753.5|17749|17747.5|1962
1608663600000|2020-12-22 19:00:00|17752.8|17751.3|17755.3|17753.8|17756.8|17755.3|17750.9|17749.3|977
1608667200000|2020-12-22 20:00:00|17754.8|17753.3|17757.7|17755.2|17757.8|17756.3|17754.7|17753.2|1410
1608706800000|2020-12-23 07:00:00|17763.1|17761.6|17754|17752.5|17765.1|17763.6|17751|17748.6|5355
1608710400000|2020-12-23 08:00:00|17753.2|17751.7|17761.9|17760.4|17767|17765.5|17747.9|17746.4|16935
1608714000000|2020-12-23 09:00:00|17762.9|17761.4|17761.8|17760.3|17764.8|17763.3|17754.9|17753.4|15134
1608717600000|2020-12-23 10:00:00|17762.8|17761.3|17749.6|17748.1|17768.7|17767.2|17741.6|17740.1|20294
1608721200000|2020-12-23 11:00:00|17748.6|17747.1|17743.5|17742|17750.6|17749.1|17742.5|17741|14250
1608724800000|2020-12-23 12:00:00|17742.5|17741|17743.3|17741.8|17746.5|17745|17738.4|17736.9|14513
1608728400000|2020-12-23 13:00:00|17744.3|17742.8|17708.2|17706.7|17747.3|17745.8|17704.2|17702.7|25594
1608732000000|2020-12-23 14:00:00|17707.2|17705.7|17665.2|17663.7|17708.2|17706.7|17653.1|17651.6|69467
1608735600000|2020-12-23 15:00:00|17664.2|17662.7|17660|17658.5|17673.6|17671.6|17653.2|17651.7|43172
1608739200000|2020-12-23 16:00:00|17661|17659.5|17674.9|17673.4|17677|17675.4|17652|17650.5|31783
1608742800000|2020-12-23 17:00:00|17675.9|17674.4|17674.8|17673.3|17684|17682.4|17673.8|17672.2|7729
1608746400000|2020-12-23 18:00:00|17673.8|17672.3|17674.6|17673.1|17676.8|17675.3|17666.7|17665.2|2139
1608750000000|2020-12-23 19:00:00|17675.5|17673|17680.5|17679|17682.5|17681|17672.6|17671.1|1651
1608753600000|2020-12-23 20:00:00|17681.3|17678|17684.4|17680.9|17688.4|17686.8|17679.4|17677.9|2650
1609138800000|2020-12-28 07:00:00|17656.2|17654.7|17672.1|17670.6|17673.1|17671.6|17654.2|17652.7|9377
1609142400000|2020-12-28 08:00:00|17673.1|17671.6|17663.9|17662.4|17677|17675.5|17662.9|17661.4|14953
1609146000000|2020-12-28 09:00:00|17662.9|17661.4|17655.8|17654.3|17667.9|17666.4|17652.8|17651.3|9485
1609149600000|2020-12-28 10:00:00|17654.8|17653.3|17665.7|17664.2|17666.7|17665.2|17653.8|17652.3|8814
1609153200000|2020-12-28 11:00:00|17664.7|17663.2|17666.5|17665|17672.6|17671.1|17663.5|17662|7042
1609156800000|2020-12-28 12:00:00|17667.5|17666|17662.4|17660.9|17670.5|17669|17658.4|17656.9|5758
1609160400000|2020-12-28 13:00:00|17661.4|17659.9|17671.3|17669.8|17675.4|17673.9|17661.4|17659.9|9343
1609164000000|2020-12-28 14:00:00|17672.3|17670.8|17671.1|17669.6|17675.2|17673.7|17670.1|17668.6|5583
1609167600000|2020-12-28 15:00:00|17670.9|17669.4|17674|17672.5|17674|17672.5|17665.1|17663.6|8872
1609171200000|2020-12-28 16:00:00|17675|17673.5|17687.9|17686.4|17687.9|17686.4|17672|17670.5|12844
1609174800000|2020-12-28 17:00:00|17686.9|17685.4|17688.7|17687.2|17690.8|17689.3|17684.7|17682.3|5689
1609178400000|2020-12-28 18:00:00|17687.7|17686.2|17702.6|17701.1|17704.6|17703.1|17685.7|17684.2|4461
1609182000000|2020-12-28 19:00:00|17703.6|17702.1|17702.5|17701|17706.6|17705.1|17699.5|17698|2100
1609185600000|2020-12-28 20:00:00|17703.5|17702|17704.3|17702.8|17710.4|17708.9|17699.4|17697.8|3462
1609225200000|2020-12-29 07:00:00|17700|17698.5|17696.9|17695.4|17703|17701.5|17690.9|17689.4|7456
1609228800000|2020-12-29 08:00:00|17698.9|17697.4|17701.7|17700.2|17703.1|17701.6|17685.6|17684.1|23643
1609232400000|2020-12-29 09:00:00|17702.7|17701.2|17700.6|17699.1|17702.7|17701.2|17693.5|17692|13113
1609236000000|2020-12-29 10:00:00|17701.6|17700.1|17702.5|17701|17704.6|17703.1|17697.5|17695.9|8599
1609239600000|2020-12-29 11:00:00|17701.5|17700|17701.3|17699.8|17706.5|17704.9|17691.4|17689.9|13359
1609243200000|2020-12-29 12:00:00|17702.3|17700.8|17696.2|17694.7|17705.3|17703.8|17695.2|17693.7|7232
1609246800000|2020-12-29 13:00:00|17697.2|17695.7|17697.1|17695.6|17698.2|17696.6|17684.2|17682.7|12674
1609250400000|2020-12-29 14:00:00|17696.1|17694.6|17696.9|17695.4|17700|17698.5|17688|17686.5|16448
1609254000000|2020-12-29 15:00:00|17695.9|17694.4|17696.8|17695.3|17700.8|17699.3|17690.9|17689.4|16315
1609257600000|2020-12-29 16:00:00|17697.8|17696.3|17696.7|17695.2|17705.7|17704.2|17695.7|17694.2|15326
1609261200000|2020-12-29 17:00:00|17696.8|17695.3|17703.5|17702|17704.6|17703.1|17694.6|17693.1|4731
1609264800000|2020-12-29 18:00:00|17703.7|17702.2|17699.4|17697.9|17704.5|17703|17698.5|17697|2092
1609268400000|2020-12-29 19:00:00|17700.4|17697.8|17699.3|17697.8|17701.4|17699.9|17699.3|17697.7|746
1609272000000|2020-12-29 20:00:00|17700.1|17698.6|17700.1|17697.6|17703.1|17700.8|17699.1|17696.7|1216
1609311600000|2020-12-30 07:00:00|17702.7|17701.2|17691.7|17690.2|17704.7|17703.2|17685.6|17684.1|7754
1609315200000|2020-12-30 08:00:00|17690.7|17689.2|17674.7|17673.2|17691.7|17690.2|17671.7|17670.2|17103
1609318800000|2020-12-30 09:00:00|17673.7|17672.2|17663.5|17662|17675.7|17674.2|17656.5|17655|20650
1609322400000|2020-12-30 10:00:00|17663.8|17662.3|17664.4|17662.9|17667.5|17666|17662.5|17661|9874
1609326000000|2020-12-30 11:00:00|17663.4|17661.9|17672.3|17670.8|17676.3|17674.8|17660.3|17658.8|12789
1609329600000|2020-12-30 12:00:00|17671.3|17669.8|17678.1|17676.6|17679.1|17677.6|17668.2|17666.7|7921
1609333200000|2020-12-30 13:00:00|17679.1|17677.6|17692|17690.5|17699|17697.5|17677.1|17675.5|21158
1609336800000|2020-12-30 14:00:00|17691|17689.5|17699.9|17697.4|17702.9|17701.4|17689|17687.5|37916
1609340400000|2020-12-30 15:00:00|17700.9|17698.4|17697.7|17696.2|17703.8|17702.3|17688.7|17687.2|21256
1609344000000|2020-12-30 16:00:00|17696.7|17695.2|17688.6|17687.1|17704.7|17703.2|17686.6|17685.1|34744
1609347600000|2020-12-30 17:00:00|17688.8|17687.3|17698.5|17697|17699.5|17698|17688.6|17687.1|4439
1609351200000|2020-12-30 18:00:00|17697.5|17696|17704.3|17702.8|17704.5|17702.8|17697.4|17695.4|2803
1609354800000|2020-12-30 19:00:00|17704.1|17702.6|17709.2|17707.7|17710.3|17708.7|17703.3|17701.7|2609
1609358400000|2020-12-30 20:00:00|17708.2|17706.7|17707.1|17705.6|17709.1|17707.6|17704.2|17702.3|3345
1609743600000|2021-01-04 07:00:00|17676.9|17675.4|17672.8|17671.3|17679.9|17678.4|17665.9|17664.4|17058
1609747200000|2021-01-04 08:00:00|17673.1|17671.6|17733.7|17732.2|17748.8|17747.2|17670.8|17669.3|67813
1609750800000|2021-01-04 09:00:00|17734.7|17733.2|17731.5|17730|17737.8|17736.2|17723.5|17722|29830
1609754400000|2021-01-04 10:00:00|17732.5|17731|17736.4|17734.9|17743.5|17742|17729.4|17727.9|31255
1609758000000|2021-01-04 11:00:00|17737.1|17735.6|17734.3|17732.8|17738.3|17736.8|17725.4|17723.9|19622
1609761600000|2021-01-04 12:00:00|17735.3|17733.8|17716.1|17714.6|17735.3|17733.8|17715.1|17713.6|23878
1609765200000|2021-01-04 13:00:00|17715.1|17713.6|17710|17708.5|17722.9|17721.4|17708|17706.5|28039
1609768800000|2021-01-04 14:00:00|17709|17707.5|17707.7|17706.2|17710|17708.5|17685.8|17684.3|44978
1609772400000|2021-01-04 15:00:00|17706.7|17705.2|17730.6|17729.1|17735.6|17734.1|17705.7|17704.2|39410
1609776000000|2021-01-04 16:00:00|17731.3|17729.8|17735.4|17733.9|17736.4|17734.9|17721.5|17720|30161
1609779600000|2021-01-04 17:00:00|17734.4|17732.9|17737.3|17735.8|17745.5|17743.8|17734.4|17732.9|13362
1609783200000|2021-01-04 18:00:00|17738.3|17736.8|17739.2|17737.7|17741.4|17739.8|17736.2|17734.6|3979
1609786800000|2021-01-04 19:00:00|17738.2|17736.7|17737|17735.5|17740.3|17738.6|17733.1|17731.6|1723
1609790400000|2021-01-04 20:00:00|17737.2|17735.7|17733.9|17732.4|17741|17739.5|17728.9|17727.3|3532
1609830000000|2021-01-05 07:00:00|17732.4|17730.9|17721|17719.5|17735.4|17733.9|17721|17719.5|17397
1609833600000|2021-01-05 08:00:00|17720.8|17719.3|17717|17715.5|17728.9|17727.4|17711|17709.5|28260
1609837200000|2021-01-05 09:00:00|17716|17714.5|17718.8|17717.3|17720.8|17719.3|17709.9|17708.4|25193
1609840800000|2021-01-05 10:00:00|17717.8|17716.3|17716.7|17715.2|17719.8|17718.3|17709.8|17708.3|19290
1609844400000|2021-01-05 11:00:00|17715.7|17714.2|17720.4|17718.9|17720.5|17719|17712.6|17711.1|22618
1609848000000|2021-01-05 12:00:00|17719.6|17718.1|17710.4|17708.9|17722.5|17721|17707.5|17706|21754
1609851600000|2021-01-05 13:00:00|17711.4|17709.9|17724.3|17722.8|17727.3|17725.8|17709.4|17707.7|26852
1609855200000|2021-01-05 14:00:00|17723.3|17721.8|17701.2|17699.7|17726.3|17724.8|17700.2|17698.7|57170
1609858800000|2021-01-05 15:00:00|17698.5|17696|17702|17700.5|17713.1|17711.6|17694.1|17692.4|59551
1609862400000|2021-01-05 16:00:00|17701|17699.5|17687.9|17686.4|17703|17701.5|17678.9|17677.4|42601
1609866000000|2021-01-05 17:00:00|17686.9|17685.4|17684.8|17683.3|17687.9|17686.4|17681.8|17680.3|10180
1609869600000|2021-01-05 18:00:00|17685.1|17683.6|17684.6|17683.1|17687.8|17686.3|17683.6|17681.6|2734
1609873200000|2021-01-05 19:00:00|17684.5|17682.1|17683.5|17682|17684.8|17683.1|17679.6|17678.1|3315
1609876800000|2021-01-05 20:00:00|17683.3|17680.8|17686.4|17684.9|17687.4|17685|17680.5|17679|2347
1609916400000|2021-01-06 07:00:00|17624|17622.5|17627.1|17625.6|17635.3|17633.6|17610|17608.3|38968
1609920000000|2021-01-06 08:00:00|17626.1|17624.6|17647.9|17646.4|17649.9|17648.4|17616|17614.5|51598
1609923600000|2021-01-06 09:00:00|17648.9|17647.4|17632.6|17631.1|17655.1|17653.4|17631.6|17630.1|46714
1609927200000|2021-01-06 10:00:00|17631.6|17630.1|17629.5|17628|17634.8|17633.1|17623.2|17621.7|54575
1609930800000|2021-01-06 11:00:00|17628.5|17627|17639.4|17637.9|17640.4|17638.9|17624.5|17623|28661
1609934400000|2021-01-06 12:00:00|17640.4|17638.9|17651.2|17649.7|17659.3|17657.8|17633.3|17631.8|32376
1609938000000|2021-01-06 13:00:00|17652.2|17650.7|17655.1|17653.6|17661.2|17659.7|17637.1|17635.6|32194
1609941600000|2021-01-06 14:00:00|17654.3|17652.8|17638|17636.5|17660.1|17658.6|17635|17633.5|39637
1609945200000|2021-01-06 15:00:00|17637|17635.5|17636.8|17635.3|17639.9|17638.4|17626.9|17625.4|38268
1609948800000|2021-01-06 16:00:00|17636.2|17634.7|17643.7|17642.2|17646|17644.3|17628.8|17627.3|31449
1609952400000|2021-01-06 17:00:00|17644.7|17642.4|17645.6|17644.1|17650.8|17649.2|17642.6|17640.9|10987
1609956000000|2021-01-06 18:00:00|17644.6|17643.1|17646.4|17644.9|17649.5|17648|17643.5|17642|4176
1609959600000|2021-01-06 19:00:00|17645.8|17644.3|17652.3|17650.8|17654.5|17652.8|17641.4|17639.7|5258
1609963200000|2021-01-06 20:00:00|17653.3|17651.8|17656.2|17654.7|17657.3|17655.8|17650.2|17648.5|4802
1610002800000|2021-01-07 07:00:00|17625.8|17624.3|17627.7|17626.2|17631|17629.5|17620.7|17619.2|16509
1610006400000|2021-01-07 08:00:00|17628.7|17627.2|17638.5|17637|17642.6|17641.1|17627.6|17625.1|38876
1610010000000|2021-01-07 09:00:00|17639.2|17637.7|17640.4|17638.9|17646.5|17645|17632.5|17631|63428
1610013600000|2021-01-07 10:00:00|17641.4|17639.9|17663.3|17661.8|17667.4|17665.9|17640.4|17638.9|50842
1610017200000|2021-01-07 11:00:00|17664.3|17662.8|17664.1|17662.6|17671.4|17669.7|17661.3|17659.8|34812
1610020800000|2021-01-07 12:00:00|17665.1|17663.6|17659|17657.5|17665.1|17663.6|17650.1|17648.6|34205
1610024400000|2021-01-07 13:00:00|17660|17658.5|17645.9|17644.4|17662|17660.5|17642.9|17641.4|36200
1610028000000|2021-01-07 14:00:00|17645.7|17643.4|17643.7|17642.2|17648.9|17647.4|17624.8|17623.3|59884
1610031600000|2021-01-07 15:00:00|17642.7|17641.2|17624.6|17623.1|17642.9|17641.2|17624.6|17623.1|38605
1610035200000|2021-01-07 16:00:00|17625.6|17624.1|17639.5|17638|17641.7|17640|17622.6|17621.1|36553
1610038800000|2021-01-07 17:00:00|17638.5|17637|17636.3|17634.8|17639.5|17638|17628.4|17626.9|8134
1610042400000|2021-01-07 18:00:00|17636.2|17634.7|17638.2|17636.7|17638.2|17636.7|17633.3|17631.8|2552
1610046000000|2021-01-07 19:00:00|17637.2|17635.7|17640.1|17638.6|17640.1|17638.6|17635.1|17633.6|1496
1610049600000|2021-01-07 20:00:00|17639.9|17637.6|17637.9|17636.4|17640.1|17638.6|17635.1|17633.6|1923
1610089200000|2021-01-08 07:00:00|17623.6|17622.1|17632.5|17631|17635.5|17634|17623.6|17622.1|11924
1610092800000|2021-01-08 08:00:00|17631.5|17630|17640.3|17638.8|17643.4|17641.9|17626.5|17625|28626
1610096400000|2021-01-08 09:00:00|17641.3|17639.8|17641.8|17640.3|17645.9|17644.4|17634.3|17632.8|27879
1610100000000|2021-01-08 10:00:00|17642.8|17641.3|17641.7|17640.2|17647.2|17645.7|17641.7|17640.2|21814
1610103600000|2021-01-08 11:00:00|17642.7|17641.2|17633.6|17632.1|17642.7|17641.2|17630.6|17629.1|21256
1610107200000|2021-01-08 12:00:00|17634.6|17633.1|17636.4|17634.9|17639.5|17638|17631.5|17630|18635
1610110800000|2021-01-08 13:00:00|17635.4|17633.9|17649.3|17647.8|17649.3|17647.8|17621|17619.5|40816
1610114400000|2021-01-08 14:00:00|17650.3|17648.8|17642.2|17640.7|17651.3|17649.8|17632.2|17630.7|44683
1610118000000|2021-01-08 15:00:00|17641.2|17639.7|17637|17635.5|17643.2|17641.6|17628.8|17627.3|32288
1610121600000|2021-01-08 16:00:00|17636|17634.5|17629.9|17628.4|17639|17637.5|17624|17622.5|35883
1610125200000|2021-01-08 17:00:00|17630.9|17629.4|17631.8|17630.3|17633.8|17632.3|17622.8|17621.3|10670
1610128800000|2021-01-08 18:00:00|17632.6|17630.1|17641.6|17640.1|17646.7|17645.2|17628.7|17627.2|6838
1610132400000|2021-01-08 19:00:00|17640.6|17639.1|17637.5|17636|17641.6|17640.1|17636.5|17635|2206
1610136000000|2021-01-08 20:00:00|17637.3|17635|17629.4|17627.9|17637.7|17636|17627.5|17625.7|2649
1610348400000|2021-01-11 07:00:00|17640.6|17639.1|17641.4|17639.9|17645.4|17643.9|17634.5|17633|13323
1610352000000|2021-01-11 08:00:00|17642.1|17640.6|17622.3|17620.8|17642.1|17640.6|17613.3|17611.8|36482
1610355600000|2021-01-11 09:00:00|17621.3|17619.8|17633.2|17631.7|17636.2|17634.7|17619.3|17617.8|27720
1610359200000|2021-01-11 10:00:00|17634.2|17632.7|17628|17626.5|17634.2|17632.7|17626|17624.5|20590
1610362800000|2021-01-11 11:00:00|17629|17627.5|17628.9|17627.4|17631|17629.5|17623|17621.5|21787
1610366400000|2021-01-11 12:00:00|17627.9|17626.4|17626.8|17625.3|17634.8|17633.3|17623.8|17622.3|23423
1610370000000|2021-01-11 13:00:00|17627.1|17625.6|17608.6|17607.1|17627.8|17626.3|17602.7|17601.2|54150
1610373600000|2021-01-11 14:00:00|17607.6|17606.1|17585.5|17584|17612.6|17611.1|17580.6|17579.1|76775
1610377200000|2021-01-11 15:00:00|17584.5|17583|17583.4|17581.9|17597.5|17596|17576.4|17574.9|65202
1610380800000|2021-01-11 16:00:00|17582.4|17580.9|17581.2|17579.7|17585.4|17583.9|17573.3|17571.8|45552
1610384400000|2021-01-11 17:00:00|17580.2|17578.7|17578.3|17576.8|17583.3|17581.8|17578.2|17576.7|10781
1610388000000|2021-01-11 18:00:00|17577.3|17575.8|17578.1|17576.6|17582.2|17580.7|17576.2|17574.7|4713
1610391600000|2021-01-11 19:00:00|17577.5|17576|17576|17574.5|17579.3|17577.6|17575.1|17573.4|2842
1610395200000|2021-01-11 20:00:00|17575|17573.5|17576.9|17575.4|17579.1|17577.4|17573.9|17572.3|2969
1610434800000|2021-01-12 07:00:00|17562.5|17561|17563.2|17561.7|17568.3|17566.8|17558.3|17556.8|20906
1610438400000|2021-01-12 08:00:00|17562.2|17560.7|17558.3|17556.8|17573.6|17572.1|17557.9|17556|45008
1610442000000|2021-01-12 09:00:00|17559.3|17557.8|17547.3|17545.8|17562.3|17560.8|17537.6|17536.1|62407
1610445600000|2021-01-12 10:00:00|17546.3|17544.8|17543.2|17541.7|17547.3|17545.8|17537.3|17535.8|38616
1610449200000|2021-01-12 11:00:00|17544.2|17542.7|17551.1|17549.6|17554.1|17552.6|17542.1|17540.6|36961
1610452800000|2021-01-12 12:00:00|17550.1|17548.6|17544.9|17543.4|17550.1|17548.6|17539|17537.5|32446
1610456400000|2021-01-12 13:00:00|17545.9|17544.4|17549.8|17548.3|17550.9|17549.4|17534.8|17533.3|51201
1610460000000|2021-01-12 14:00:00|17550.8|17549.3|17549.7|17548.2|17555.7|17554.2|17541.7|17540.2|68121
1610463600000|2021-01-12 15:00:00|17550.7|17549.2|17525.5|17524|17550.7|17549.2|17519.5|17518|59381
1610467200000|2021-01-12 16:00:00|17524.5|17523|17531.4|17529.9|17536.4|17534.9|17524.1|17522.6|36883
1610470800000|2021-01-12 17:00:00|17530.8|17529.3|17537.3|17535.8|17545.3|17543.8|17530.4|17528.9|19197
1610474400000|2021-01-12 18:00:00|17538.3|17536.6|17550.1|17548.6|17553.2|17551.7|17538.1|17535.8|8318
1610478000000|2021-01-12 19:00:00|17551.1|17549.6|17560|17558.5|17564|17562.5|17550.1|17548.4|6234
1610481600000|2021-01-12 20:00:00|17559.4|17557.9|17560.7|17558.2|17563.9|17562.4|17558.6|17556.5|3463
1610521200000|2021-01-13 07:00:00|17558.3|17556.8|17570.2|17568.7|17570.2|17568.7|17555.3|17553.8|16932
1610524800000|2021-01-13 08:00:00|17569.2|17567.7|17577.2|17575.7|17583.2|17581.7|17568.1|17566.6|47246
1610528400000|2021-01-13 09:00:00|17577.7|17576.2|17567.1|17565.6|17581.2|17579.7|17563.1|17561.6|42346
1610532000000|2021-01-13 10:00:00|17566.1|17564.6|17575|17573.5|17577.4|17575.9|17565.1|17563.6|58782
1610535600000|2021-01-13 11:00:00|17576|17574.5|17569.8|17568.3|17577|17575.5|17569.8|17568.3|29370
1610539200000|2021-01-13 12:00:00|17570.4|17568.9|17573.7|17572.2|17574.7|17573.2|17562.8|17561.3|31020
1610542800000|2021-01-13 13:00:00|17574.7|17573.2|17588.6|17587.1|17591|17589.5|17570.7|17569.2|43199
1610546400000|2021-01-13 14:00:00|17589.6|17588.1|17602.4|17600.9|17605.5|17604|17585.6|17584.1|71977
1610550000000|2021-01-13 15:00:00|17603.4|17601.9|17617.3|17615.8|17624.3|17622.8|17597.4|17595.9|54542
1610553600000|2021-01-13 16:00:00|17616.3|17614.8|17614.2|17612.7|17621.3|17619.8|17611.3|17609.8|44603
1610557200000|2021-01-13 17:00:00|17615.2|17613.7|17624|17622.5|17639.1|17636.6|17612.8|17611.3|43361
1610560800000|2021-01-13 18:00:00|17625|17623.5|17626.9|17625.4|17643|17641.5|17624.9|17623.2|13717
1610564400000|2021-01-13 19:00:00|17625.9|17624.4|17630.8|17629.3|17630.9|17629.4|17624.8|17623.1|3346
1610568000000|2021-01-13 20:00:00|17630|17628.5|17627.6|17626.1|17630.9|17629.3|17626.6|17624.9|3488
1610607600000|2021-01-14 07:00:00|17620.3|17618.8|17620|17618.5|17626|17624.5|17617|17615.5|17701
1610611200000|2021-01-14 08:00:00|17621|17619.5|17631.6|17630.1|17635.9|17634.2|17613.3|17611.8|42620
1610614800000|2021-01-14 09:00:00|17632.6|17631.1|17625.5|17624|17642.6|17641.1|17622.5|17621|40248
1610618400000|2021-01-14 10:00:00|17624.5|17623|17619.3|17617.8|17629.4|17627.9|17617.4|17615.9|39068
1610622000000|2021-01-14 11:00:00|17619.6|17617.1|17632.2|17630.7|17638.3|17636.8|17619.3|17617.1|39059
1610625600000|2021-01-14 12:00:00|17631.2|17629.7|17647.1|17645.6|17648.1|17646.6|17631.2|17629.7|35311
1610629200000|2021-01-14 13:00:00|17647.3|17644.8|17662.9|17661.4|17662.9|17661.4|17642.1|17640.4|36768
1610632800000|2021-01-14 14:00:00|17661.9|17660.4|17661.8|17660.3|17674.9|17673.4|17654.8|17653.3|51570
1610636400000|2021-01-14 15:00:00|17660.8|17659.3|17660.7|17659.2|17667.1|17665.6|17650.7|17649.2|46356
1610640000000|2021-01-14 16:00:00|17659.7|17658.2|17655.5|17654|17665.6|17664.1|17654.5|17653|30478
1610643600000|2021-01-14 17:00:00|17655|17653.5|17659.4|17657.9|17666.7|17664.9|17652.5|17651|10622
1610647200000|2021-01-14 18:00:00|17660.4|17658.9|17642.3|17640.8|17660.6|17658.9|17641.3|17639.8|10297
1610650800000|2021-01-14 19:00:00|17641.3|17639.8|17635.1|17633.6|17642.3|17640.8|17634.1|17632.6|5685
1610654400000|2021-01-14 20:00:00|17634.1|17632.6|17642|17639.5|17642.3|17640.5|17632.1|17630.4|3230
1610694000000|2021-01-15 07:00:00|17663.6|17662.1|17657.5|17656|17670.6|17669.1|17655.8|17654.1|16981
1610697600000|2021-01-15 08:00:00|17658.5|17657|17632.4|17630.9|17659.5|17658|17632.4|17630.9|34326
1610701200000|2021-01-15 09:00:00|17631.4|17629.9|17637.3|17635.8|17645.3|17643.8|17631.4|17629.9|23801
1610704800000|2021-01-15 10:00:00|17636.3|17634.8|17635.1|17633.6|17637.2|17635.7|17628.2|17626.7|30525
1610708400000|2021-01-15 11:00:00|17634.1|17632.6|17643|17641.5|17645|17643.5|17633|17631.3|19647
1610712000000|2021-01-15 12:00:00|17644|17642.5|17646.9|17645.4|17651.9|17650.4|17639.9|17638.4|27375
1610715600000|2021-01-15 13:00:00|17646.4|17644.9|17634.7|17633.2|17648.8|17647.3|17631.7|17630.2|30740
1610719200000|2021-01-15 14:00:00|17635.7|17634.2|17633.6|17632.1|17642.7|17641.2|17625.6|17624.1|40087
1610722800000|2021-01-15 15:00:00|17632.6|17631.1|17649.4|17647.9|17654.5|17653|17631|17629.5|41931
1610726400000|2021-01-15 16:00:00|17648.9|17646.9|17641.3|17639.8|17650.4|17648.9|17635.4|17633.9|25008
1610730000000|2021-01-15 17:00:00|17642.3|17640.8|17643.2|17641.7|17644.3|17642.7|17640.2|17638.7|6583
1610733600000|2021-01-15 18:00:00|17642.2|17640.7|17642|17640.5|17645.2|17643.7|17639.1|17637.6|3524
1610737200000|2021-01-15 19:00:00|17641|17639.5|17638.9|17637.4|17643|17641.5|17638.9|17637.4|1473
1610740800000|2021-01-15 20:00:00|17639.9|17638.4|17639.8|17638.3|17645.8|17643.5|17638.8|17637.3|1932
1610953200000|2021-01-18 07:00:00|17639|17637.5|17640.8|17639.3|17644.1|17642.4|17638.9|17637.4|7263
1610956800000|2021-01-18 08:00:00|17641.8|17640.3|17641.7|17640.2|17647.8|17646.3|17635.7|17634.2|18889
1610960400000|2021-01-18 09:00:00|17643.7|17642.2|17630.6|17629.1|17643.7|17642.2|17627.6|17626.1|21894
1610964000000|2021-01-18 10:00:00|17631|17629.5|17627.4|17625.9|17631.6|17630.1|17621.3|17619.8|30959
1610967600000|2021-01-18 11:00:00|17627.9|17626.4|17619.3|17617.8|17628.4|17626.9|17610.4|17608.9|24899
1610971200000|2021-01-18 12:00:00|17618.3|17616.8|17610.2|17608.7|17619.3|17617.8|17608.3|17606.8|20652
1610974800000|2021-01-18 13:00:00|17610.6|17609.1|17595|17593.5|17613.2|17611.7|17591.1|17589.6|40396
1610978400000|2021-01-18 14:00:00|17594.5|17593|17599.9|17598.4|17604.9|17603.4|17592|17590.5|32956
1610982000000|2021-01-18 15:00:00|17598.9|17597.4|17601.8|17600.3|17605.8|17604.3|17594.9|17593.4|30244
1610985600000|2021-01-18 16:00:00|17600.8|17599.3|17605.6|17604.1|17609.7|17608.2|17600.7|17599.2|18543
1610989200000|2021-01-18 17:00:00|17606.6|17603.6|17607.5|17606|17608.5|17607|17601.6|17600.1|5849
1610992800000|2021-01-18 18:00:00|17607|17605.5|17606.4|17604.9|17607|17605.5|17602.4|17600.9|816
1610996400000|2021-01-18 19:00:00|17606.3|17604.8|17605.2|17603.7|17606.3|17604.8|17604.3|17602.8|222
1611000000000|2021-01-18 20:00:00|17606.2|17604.7|17602.1|17600.6|17606.2|17604.7|17600.1|17598.6|813
1611039600000|2021-01-19 07:00:00|17588.7|17587.2|17584.6|17583.1|17590.7|17589.2|17577.2|17575.7|17496
1611043200000|2021-01-19 08:00:00|17585.6|17584.1|17580.5|17579|17593.6|17592.1|17579.5|17578|29653
1611046800000|2021-01-19 09:00:00|17579.5|17578|17586.3|17584.8|17591.5|17590|17578.5|17577|33710
1611050400000|2021-01-19 10:00:00|17585.3|17583.8|17585.2|17583.7|17590.3|17588.8|17577.2|17575.7|37480
1611054000000|2021-01-19 11:00:00|17584.4|17582.9|17581.1|17579.6|17587.1|17585.6|17577.7|17576.2|32587
1611057600000|2021-01-19 12:00:00|17582.1|17580.6|17581.9|17580.4|17587|17585.5|17577.4|17575.9|38547
1611061200000|2021-01-19 13:00:00|17580.9|17579.4|17581.8|17580.3|17586.8|17585.3|17578.9|17577.4|33867
1611064800000|2021-01-19 14:00:00|17582.8|17581.3|17578.7|17577.2|17586.8|17585.3|17573.7|17572.2|43831
1611068400000|2021-01-19 15:00:00|17577.7|17576.2|17591.5|17590|17591.5|17590|17577.7|17576.2|57001
1611072000000|2021-01-19 16:00:00|17592.3|17589.8|17599.4|17597.9|17607|17605.5|17591.5|17589.8|38119
1611075600000|2021-01-19 17:00:00|17600.2|17598.7|17600.3|17597.8|17604.4|17602.9|17593.4|17591.9|11733
1611079200000|2021-01-19 18:00:00|17599.5|17598.8|17604.1|17602.6|17606.4|17604.7|17599.2|17597.7|2704
1611082800000|2021-01-19 19:00:00|17605.1|17603.4|17607|17605.5|17608.3|17606.5|17603.1|17601.6|1745
1611086400000|2021-01-19 20:00:00|17607.2|17604.7|17602.9|17601.4|17608|17606.5|17600.9|17599.1|2345
1611126000000|2021-01-20 07:00:00|17592.5|17591|17592.4|17590.9|17597.5|17596|17587.4|17585.7|16337
1611129600000|2021-01-20 08:00:00|17592.9|17591.4|17597.3|17595.8|17603.3|17601.8|17588.4|17586.9|24433
1611133200000|2021-01-20 09:00:00|17597.2|17595.7|17598.1|17596.6|17601.1|17599.1|17589.2|17587.7|30008
1611136800000|2021-01-20 10:00:00|17599.1|17597.6|17595|17593.5|17610.1|17608.6|17592|17590.5|43229
1611140400000|2021-01-20 11:00:00|17596|17594.5|17601.8|17600.3|17601.9|17600.4|17591|17589.5|30716
1611144000000|2021-01-20 12:00:00|17600.8|17599.3|17589.7|17588.2|17601.8|17600.3|17588.7|17587.2|22630
1611147600000|2021-01-20 13:00:00|17590.7|17589.2|17598.6|17597.1|17599.6|17598.1|17588.7|17587.2|24298
1611151200000|2021-01-20 14:00:00|17597.6|17596.1|17603.4|17601.9|17606.5|17605|17595.6|17594.1|26417
1611154800000|2021-01-20 15:00:00|17602.4|17600.9|17602.3|17600.8|17605.4|17603.9|17598.4|17596.9|24985
1611158400000|2021-01-20 16:00:00|17603.3|17601.8|17601.2|17599.7|17605.3|17603.8|17598.2|17596.7|27356
1611162000000|2021-01-20 17:00:00|17601.7|17600.2|17603|17601.5|17605.1|17603.6|17600.1|17598.6|6048
1611165600000|2021-01-20 18:00:00|17604|17602.5|17601.9|17600.4|17604|17602.5|17598|17596.5|4699
1611169200000|2021-01-20 19:00:00|17602.9|17601.4|17603.8|17602.3|17604.8|17603.3|17601.8|17600.2|2147
1611172800000|2021-01-20 20:00:00|17602.8|17601.3|17604.6|17603.1|17606.7|17605.2|17602.8|17601.3|2932
1611212400000|2021-01-21 07:00:00|17606.3|17604.8|17604.2|17602.7|17610.3|17608.8|17601.2|17599.4|8430
1611216000000|2021-01-21 08:00:00|17604.6|17603.1|17603|17601.5|17614.2|17612.7|17599|17597.5|34697
1611219600000|2021-01-21 09:00:00|17602.5|17601|17598.9|17597.4|17609|17607.5|17592.9|17591.4|32997
1611223200000|2021-01-21 10:00:00|17597.9|17596.4|17587.8|17586.3|17597.9|17596.4|17582.8|17581.3|33930
1611226800000|2021-01-21 11:00:00|17586.8|17585.3|17589.6|17588.1|17590.7|17589.2|17580.7|17579.2|25125
1611230400000|2021-01-21 12:00:00|17588.6|17587.1|17580.5|17579|17589.6|17588.1|17568.5|17567|35773
1611234000000|2021-01-21 13:00:00|17579.5|17578|17547.8|17546.3|17582.5|17581|17532.9|17531.4|95463
1611237600000|2021-01-21 14:00:00|17548.8|17547.3|17546.7|17545.2|17572.8|17571.3|17537.8|17536.3|67726
1611241200000|2021-01-21 15:00:00|17545.7|17544.2|17547.6|17546.1|17549.6|17548.1|17531.6|17530.1|54565
1611244800000|2021-01-21 16:00:00|17548.6|17547.1|17547.4|17545.9|17554.5|17553|17533.5|17532|45983
1611248400000|2021-01-21 17:00:00|17548.4|17546.9|17545.3|17543.8|17548.6|17546.9|17541.4|17539.9|10543
1611252000000|2021-01-21 18:00:00|17544.8|17543.3|17539.2|17537.7|17546.3|17544.8|17538.2|17536.4|4591
1611255600000|2021-01-21 19:00:00|17538.2|17536.7|17534|17532.5|17541.2|17539.7|17533|17531.5|4710
1611259200000|2021-01-21 20:00:00|17534.5|17533|17532.9|17530.4|17537.2|17535.4|17531.9|17530.2|3134
1611298800000|2021-01-22 07:00:00|17537.6|17536.1|17548.4|17546.9|17552.7|17550.9|17533.5|17532|22423
1611302400000|2021-01-22 08:00:00|17549.4|17547.9|17547.3|17545.8|17568.4|17566.9|17546.3|17544.8|54471
1611306000000|2021-01-22 09:00:00|17546.3|17544.8|17561.2|17559.7|17563.2|17561.7|17541.8|17540.3|43712
1611309600000|2021-01-22 10:00:00|17560.2|17558.7|17565|17563.5|17566|17564.5|17555.1|17553.4|30436
1611313200000|2021-01-22 11:00:00|17564|17562.5|17570.9|17569.4|17571.9|17570.4|17560|17558.5|24068
1611316800000|2021-01-22 12:00:00|17571.4|17569.9|17574.8|17573.3|17579.9|17578.4|17566.9|17565.4|36816
1611320400000|2021-01-22 13:00:00|17575.8|17574.3|17576.1|17574.6|17581|17579.2|17572.1|17570.6|28589
1611324000000|2021-01-22 14:00:00|17575.1|17573.6|17568|17566.5|17577|17575.5|17566|17564.5|40810
1611327600000|2021-01-22 15:00:00|17567|17565.5|17569.9|17568.4|17573.9|17572.4|17563|17561.5|27991
1611331200000|2021-01-22 16:00:00|17570.9|17569.4|17571.7|17570.2|17574.7|17573.2|17566.8|17565.3|31778
1611334800000|2021-01-22 17:00:00|17570.7|17569.2|17575.6|17574.1|17575.7|17574.2|17568.7|17567.2|8995
1611338400000|2021-01-22 18:00:00|17575.1|17573.6|17572.4|17570.9|17575.1|17573.6|17571.5|17569.7|2794
1611342000000|2021-01-22 19:00:00|17573.4|17571.9|17573.3|17571.8|17574.3|17572.8|17570.4|17568.9|2163
1611345600000|2021-01-22 20:00:00|17574.1|17571.6|17574.9|17572.4|17576.2|17574.7|17572.2|17570.7|1738
1611558000000|2021-01-25 07:00:00|17565.4|17563.9|17563.2|17561.7|17568.4|17566.9|17558.3|17556.8|8279
1611561600000|2021-01-25 08:00:00|17564.2|17562.7|17579.1|17577.6|17583.1|17581.6|17557.2|17555.7|32857
1611565200000|2021-01-25 09:00:00|17580.1|17578.6|17597|17595.5|17600|17598.5|17580.1|17578.6|40008
1611568800000|2021-01-25 10:00:00|17597.4|17595.9|17588.8|17587.3|17600|17598.5|17588.8|17587.3|36074
1611572400000|2021-01-25 11:00:00|17589.8|17588.3|17591.7|17590.2|17593|17591.2|17586.8|17585.3|26465
1611576000000|2021-01-25 12:00:00|17592.2|17590.7|17606.6|17605.1|17610.6|17609.1|17588.7|17587.2|35427
1611579600000|2021-01-25 13:00:00|17607.6|17606.1|17609.4|17607.9|17616.5|17615|17605.4|17603.9|43348
1611583200000|2021-01-25 14:00:00|17610.4|17608.9|17619.3|17617.8|17622.3|17620.8|17609.4|17607.9|37304
1611586800000|2021-01-25 15:00:00|17620.3|17618.8|17623.2|17621.7|17628.2|17626.7|17611.3|17609.8|48311
1611590400000|2021-01-25 16:00:00|17624.2|17622.7|17625|17623.5|17628.4|17626.7|17620.2|17618.7|26040
1611594000000|2021-01-25 17:00:00|17626|17624.5|17622.4|17620.9|17626.7|17624.9|17622.4|17620.9|11306
1611597600000|2021-01-25 18:00:00|17623.4|17621.9|17628.2|17626.7|17628.2|17626.7|17621.3|17619.8|4789
1611601200000|2021-01-25 19:00:00|17628.7|17627.2|17626.1|17624.6|17630.2|17628.7|17625.4|17623.6|2772
1611604800000|2021-01-25 20:00:00|17625.1|17623.6|17630|17628.5|17630|17628.5|17623.1|17621.3|2028
1611644400000|2021-01-26 07:00:00|17626.6|17625.1|17630.5|17629|17636.5|17635|17624.6|17623.1|12480
1611648000000|2021-01-26 08:00:00|17629.5|17628|17610.3|17608.8|17631.5|17630|17608.3|17606.8|38759
1611651600000|2021-01-26 09:00:00|17609.8|17608.3|17607.7|17606.2|17610.9|17609.4|17603.8|17602.3|31554
1611655200000|2021-01-26 10:00:00|17606.7|17605.2|17607.6|17606.1|17614.7|17613.2|17604.6|17603.1|32924
1611658800000|2021-01-26 11:00:00|17606.6|17605.1|17601.5|17600|17607.6|17606.1|17598.5|17597|26227
1611662400000|2021-01-26 12:00:00|17600.5|17599|17600.3|17598.8|17604.4|17602.9|17594.4|17592.9|22931
1611666000000|2021-01-26 13:00:00|17601.3|17599.8|17605.2|17603.7|17610.2|17608.7|17600.3|17598.8|20234
1611669600000|2021-01-26 14:00:00|17604.2|17602.7|17607.1|17605.6|17612.1|17610.6|17597.2|17595.7|37176
1611673200000|2021-01-26 15:00:00|17606.1|17604.6|17589.9|17588.4|17611.5|17610|17586|17584.5|61275
1611676800000|2021-01-26 16:00:00|17590.9|17589.4|17596.8|17595.3|17602.8|17601.3|17588.9|17587.4|37573
1611680400000|2021-01-26 17:00:00|17597.3|17595.8|17589.7|17588.2|17599.8|17598.3|17588.7|17587.2|10996
1611684000000|2021-01-26 18:00:00|17588.7|17587.2|17593.5|17592|17594.6|17593|17587.6|17585.8|3033
1611687600000|2021-01-26 19:00:00|17592.5|17591|17589.4|17587.9|17593.5|17592|17588.4|17586.7|1840
1611691200000|2021-01-26 20:00:00|17590.4|17588.9|17589.3|17587.8|17593.3|17591.8|17589.3|17587.6|1126
1611730800000|2021-01-27 07:00:00|17588.9|17587.4|17586.8|17585.3|17590.9|17589.4|17581.8|17580.3|8156
1611734400000|2021-01-27 08:00:00|17587.8|17586.3|17584.2|17582.7|17597.8|17596.3|17583.7|17582.2|29853
1611738000000|2021-01-27 09:00:00|17583.2|17581.7|17590.1|17588.6|17603.2|17601.7|17582.2|17580.7|41937
1611741600000|2021-01-27 10:00:00|17591.1|17589.6|17585.9|17584.4|17598.1|17596.6|17578|17576.5|43990
1611745200000|2021-01-27 11:00:00|17585.4|17583.9|17601.8|17600.3|17602.8|17601.3|17579.9|17578.4|35437
1611748800000|2021-01-27 12:00:00|17601.3|17599.8|17619.7|17618.2|17620.7|17619.2|17600.8|17599.3|50441
1611752400000|2021-01-27 13:00:00|17620.2|17618.7|17606.5|17605|17622.7|17621.2|17605.5|17604|58893
1611756000000|2021-01-27 14:00:00|17606.3|17604.8|17627.1|17625.6|17650.5|17649|17603.5|17602|74544
1611759600000|2021-01-27 15:00:00|17626.8|17625.3|17607.7|17606.2|17640.8|17639.3|17603.7|17602.2|67759
1611763200000|2021-01-27 16:00:00|17606.7|17605.2|17612.6|17611.1|17622|17620.2|17605.7|17604.2|30821
1611766800000|2021-01-27 17:00:00|17613.6|17610.8|17605.4|17603.9|17615.9|17614.1|17605.4|17603.9|13807
1611770400000|2021-01-27 18:00:00|17606.4|17604.9|17609.3|17606.8|17611.4|17609.9|17604.4|17602.9|3504
1611774000000|2021-01-27 19:00:00|17609.6|17607.1|17608.9|17607.4|17615.2|17613.7|17603.3|17601.8|4303
1611777600000|2021-01-27 20:00:00|17609.2|17607.7|17613|17610.5|17613|17611.5|17602.1|17600.4|4760
1611817200000|2021-01-28 07:00:00|17620.7|17619.2|17612.6|17611.1|17624.7|17623.2|17612.6|17611.1|14035
1611820800000|2021-01-28 08:00:00|17613.6|17612.1|17629.4|17627.9|17629.4|17627.9|17606.5|17605|38909
1611824400000|2021-01-28 09:00:00|17629.9|17628.4|17618.3|17616.8|17630.7|17628.9|17616.3|17614.8|44602
1611828000000|2021-01-28 10:00:00|17618.9|17617.4|17620.2|17618.7|17624.3|17622.8|17617.2|17615.4|37026
1611831600000|2021-01-28 11:00:00|17621.2|17619.7|17622|17620.5|17623|17621.5|17616.1|17614.6|28627
1611835200000|2021-01-28 12:00:00|17622.5|17621|17620.9|17619.4|17627|17625.5|17618|17616.5|29516
1611838800000|2021-01-28 13:00:00|17620.6|17618.4|17609.8|17608.3|17629.9|17628.4|17609.8|17608.3|47018
1611842400000|2021-01-28 14:00:00|17608.8|17607.3|17599.6|17598.1|17609.8|17608.3|17588.7|17587.2|55215
1611846000000|2021-01-28 15:00:00|17598.6|17597.1|17606.5|17605|17610.5|17609|17595.6|17594.1|35744
1611849600000|2021-01-28 16:00:00|17605.5|17604|17597.4|17595.9|17612.5|17611|17597.4|17595.9|30927
1611853200000|2021-01-28 17:00:00|17596.4|17594.9|17590.2|17588.7|17597.3|17595.1|17588|17586.5|19111
1611856800000|2021-01-28 18:00:00|17591.2|17589.7|17581.1|17579.6|17595.2|17593.7|17580.1|17578.3|7708
1611860400000|2021-01-28 19:00:00|17582.1|17580.6|17588.9|17587.4|17591|17589.5|17581.1|17579.3|2572
1611864000000|2021-01-28 20:00:00|17589.9|17588.4|17589.8|17588.3|17593.1|17591.4|17585.9|17584.4|3419
1611903600000|2021-01-29 07:00:00|17583.5|17582|17588.3|17586.8|17590.7|17588.9|17578.4|17576.9|14425
1611907200000|2021-01-29 08:00:00|17587.3|17585.8|17570.2|17568.7|17597.3|17595.8|17565.2|17563.7|45061
1611910800000|2021-01-29 09:00:00|17569.5|17568|17554.6|17553.1|17573.5|17571.7|17544.1|17542.6|62175
1611914400000|2021-01-29 10:00:00|17554.4|17552.9|17542.5|17541|17556.6|17555.1|17536.6|17535.1|52993
1611918000000|2021-01-29 11:00:00|17543.5|17542|17548.4|17546.9|17549.4|17547.9|17521.4|17519.9|57666
1611921600000|2021-01-29 12:00:00|17547.8|17546.3|17541.2|17539.7|17548.4|17546.9|17540.2|17538.7|33399
1611925200000|2021-01-29 13:00:00|17540.2|17538.7|17533.1|17531.6|17560.2|17558.7|17523.2|17521.7|69074
1611928800000|2021-01-29 14:00:00|17534.1|17531.9|17552|17550.5|17552|17550.5|17524.1|17522.3|65365
1611932400000|2021-01-29 15:00:00|17553|17551.5|17538.8|17537.3|17554.9|17553.4|17529.9|17528.4|71814
1611936000000|2021-01-29 16:00:00|17539.8|17538.3|17558.7|17557.2|17565.1|17563.3|17539.8|17538.3|74742
1611939600000|2021-01-29 17:00:00|17559.7|17558.2|17562.9|17561.4|17571.6|17570.1|17555.7|17554.2|19413
1611943200000|2021-01-29 18:00:00|17562.6|17561.1|17564.4|17562.9|17566.8|17565.1|17559.5|17558|6394
1611946800000|2021-01-29 19:00:00|17563.4|17561.9|17556.3|17554.8|17567.4|17565.9|17556.3|17554.5|4377
1611950400000|2021-01-29 20:00:00|17557.3|17555.8|17563.2|17561.7|17563.5|17561.7|17551.2|17549.7|6660
1612162800000|2021-02-01 07:00:00|17560.4|17558.9|17552.3|17550.8|17564.4|17562.9|17552.3|17550.8|15261
1612166400000|2021-02-01 08:00:00|17553.3|17551.8|17537.1|17535.6|17559.9|17558.4|17537.1|17535.3|42030
1612170000000|2021-02-01 09:00:00|17538.1|17536.6|17543|17541.5|17546|17544.5|17528.1|17526.6|49252
1612173600000|2021-02-01 10:00:00|17542|17540.5|17553.9|17552.4|17557.9|17556.4|17541|17539.5|41453
1612177200000|2021-02-01 11:00:00|17554.9|17553.4|17546.7|17545.2|17555.2|17553.7|17543.7|17542.2|26913
1612180800000|2021-02-01 12:00:00|17545.7|17544.2|17541.6|17540.1|17547.7|17546.2|17533.6|17532.1|18922
1612184400000|2021-02-01 13:00:00|17540.6|17539.1|17535.5|17533|17541.6|17540.1|17527.5|17526|38372
1612188000000|2021-02-01 14:00:00|17534.5|17534|17531.3|17529.8|17536.5|17535|17519.4|17517.9|43130
1612191600000|2021-02-01 15:00:00|17531.9|17530.4|17539.2|17537.7|17541.2|17539.7|17528.3|17526.7|35331
1612195200000|2021-02-01 16:00:00|17538.9|17536.4|17546.1|17544.6|17547.4|17545.6|17538.2|17536.4|24690
1612198800000|2021-02-01 17:00:00|17545.1|17543.6|17543.9|17542.4|17547.5|17545.5|17543.9|17542.2|7759
1612202400000|2021-02-01 18:00:00|17544.9|17543.4|17541.8|17540.3|17545.9|17544.4|17538.9|17537.4|3330
1612206000000|2021-02-01 19:00:00|17542.8|17541.3|17540.7|17539.2|17544|17542.3|17534.7|17533.2|3198
1612209600000|2021-02-01 20:00:00|17540|17538.5|17540.5|17539|17546.6|17545.1|17538.7|17537|3684
1612249200000|2021-02-02 07:00:00|17534.2|17532.7|17526|17524.5|17535.2|17533.7|17524.1|17522.6|14557
1612252800000|2021-02-02 08:00:00|17525|17523.5|17512.9|17511.4|17526|17524.5|17499|17497.5|56507
1612256400000|2021-02-02 09:00:00|17513.9|17512.4|17508.8|17507.3|17515.9|17514.4|17502.8|17501.3|45695
1612260000000|2021-02-02 10:00:00|17508.2|17506.7|17510.6|17509.1|17515.7|17513.8|17503.7|17502.2|33875
1612263600000|2021-02-02 11:00:00|17511.6|17510.1|17500.9|17499.4|17511.6|17510.1|17498.6|17496.8|37091
1612267200000|2021-02-02 12:00:00|17501.9|17500.4|17494.4|17492.9|17501.9|17500.4|17490.8|17489.3|37357
1612270800000|2021-02-02 13:00:00|17493.4|17491.9|17497.2|17495.7|17498.3|17496.8|17487.4|17485.9|49381
1612274400000|2021-02-02 14:00:00|17496.2|17494.7|17496.1|17494.6|17506.1|17504.6|17493.2|17491.7|69412
1612278000000|2021-02-02 15:00:00|17497.1|17495.6|17489|17487.5|17497.4|17495.6|17481|17479.5|70631
1612281600000|2021-02-02 16:00:00|17488|17486.5|17498.8|17497.3|17499.8|17498.3|17482|17480.5|52163
1612285200000|2021-02-02 17:00:00|17500.2|17497.7|17494.7|17493.2|17502.1|17500.3|17493.8|17492.3|14187
1612288800000|2021-02-02 18:00:00|17495.7|17494.2|17501.6|17500.1|17502.6|17501.1|17493.7|17492|3655
1612292400000|2021-02-02 19:00:00|17502.2|17500.7|17500.4|17498.9|17503.4|17501.9|17498.5|17496.5|4263
1612296000000|2021-02-02 20:00:00|17501.4|17499.9|17487.3|17485.8|17505.4|17502.9|17485.3|17483.8|10624
1612335600000|2021-02-03 07:00:00|17472|17470.5|17461.8|17460.3|17477|17475.5|17458.8|17457.3|28817
1612339200000|2021-02-03 08:00:00|17462.8|17461.3|17480.7|17479.2|17480.7|17479.2|17455.1|17453.6|61415
1612342800000|2021-02-03 09:00:00|17479.7|17478.2|17464.6|17463.1|17483.7|17482.2|17464.6|17463.1|49732
1612346400000|2021-02-03 10:00:00|17463.6|17462.1|17481.4|17479.9|17485.4|17483.9|17458.6|17457.1|52920
1612350000000|2021-02-03 11:00:00|17482.4|17480.9|17477.3|17475.8|17485.4|17483.9|17471.7|17470.2|37399
1612353600000|2021-02-03 12:00:00|17478.3|17476.8|17476.2|17474.7|17485.3|17483.8|17472.2|17470.7|31623
1612357200000|2021-02-03 13:00:00|17477.2|17475.7|17469|17467.5|17477.2|17475.7|17462.1|17460.6|29764
1612360800000|2021-02-03 14:00:00|17470|17468.5|17463.9|17462.4|17477|17475.5|17461.9|17460.4|36863
1612364400000|2021-02-03 15:00:00|17463.2|17461.7|17459.8|17458.3|17470.8|17469.3|17455.8|17454.3|51510
1612368000000|2021-02-03 16:00:00|17458.8|17457.3|17457.6|17456.1|17465.1|17463.2|17456.6|17455.1|36857
1612371600000|2021-02-03 17:00:00|17458.6|17457.1|17454.5|17453|17460.6|17459.1|17451.5|17450|8120
1612375200000|2021-02-03 18:00:00|17454.9|17453.4|17456.4|17454.9|17459.7|17457.9|17454.5|17452.7|4654
1612378800000|2021-02-03 19:00:00|17455.4|17453.9|17454.2|17452.7|17457.5|17455.8|17454.2|17451.8|2122
1612382400000|2021-02-03 20:00:00|17454.6|17453.1|17452.1|17450.6|17455.2|17453.7|17450.4|17448.6|3184
1612422000000|2021-02-04 07:00:00|17438.7|17437.2|17453.6|17452.1|17454.6|17453.1|17436.7|17435.2|20842
1612425600000|2021-02-04 08:00:00|17454.6|17453.1|17449.5|17448|17458.6|17457.1|17448.5|17447|35507
1612429200000|2021-02-04 09:00:00|17448.5|17447|17462.3|17460.8|17466.4|17464.9|17448.5|17447|63416
1612432800000|2021-02-04 10:00:00|17462.7|17460.2|17460.2|17458.7|17469.3|17467.8|17459.2|17457.4|38361
1612436400000|2021-02-04 11:00:00|17459.6|17458.1|17463.1|17461.6|17463.2|17461.7|17455.1|17453.6|27746
1612440000000|2021-02-04 12:00:00|17462.1|17460.6|17454.9|17453.4|17462.1|17460.6|17440|17438.5|49572
1612443600000|2021-02-04 13:00:00|17455.6|17454.1|17447.5|17446|17456.9|17455.4|17424.9|17423.4|71339
1612447200000|2021-02-04 14:00:00|17446.5|17445|17428.7|17427.2|17450.4|17448.9|17424.7|17423.2|50891
1612450800000|2021-02-04 15:00:00|17429.7|17428.2|17441.5|17440|17441.6|17440.1|17422.7|17421.2|55442
1612454400000|2021-02-04 16:00:00|17440.5|17439|17440.4|17438.9|17445.5|17444|17436.5|17435|30442
1612458000000|2021-02-04 17:00:00|17439.4|17437.9|17441.9|17439.4|17442.6|17440.9|17437.4|17435.6|9338
1612461600000|2021-02-04 18:00:00|17442.3|17439.8|17440.1|17438.6|17442.6|17440.8|17438.2|17436.7|2290
1612465200000|2021-02-04 19:00:00|17439.8|17437.6|17442|17440.5|17443|17441.5|17438.1|17436.6|980
1612468800000|2021-02-04 20:00:00|17441.7|17439.2|17440.9|17439.4|17444.1|17442.5|17440.9|17439.2|1820
1612508400000|2021-02-05 07:00:00|17443.5|17442|17454.1|17452.6|17458.1|17456.6|17442.5|17441|17571
1612512000000|2021-02-05 08:00:00|17453.1|17451.6|17454.9|17453.4|17455.9|17454.4|17441|17439.1|30562
1612515600000|2021-02-05 09:00:00|17455.6|17454.1|17444.8|17443.3|17456.9|17455.1|17443.8|17442.3|33035
1612519200000|2021-02-05 10:00:00|17445.8|17444.3|17418.7|17417.2|17446.8|17445.3|17414.7|17413.2|64489
1612522800000|2021-02-05 11:00:00|17419.7|17418.2|17407.5|17406|17419.7|17418.2|17403.5|17401|46236
1612526400000|2021-02-05 12:00:00|17406.5|17405|17397.4|17395.9|17409.5|17408|17392.4|17390.9|60789
1612530000000|2021-02-05 13:00:00|17396.4|17394.9|17386.3|17384.8|17417.3|17415.8|17376.3|17374.8|84645
1612533600000|2021-02-05 14:00:00|17385.3|17383.8|17432.1|17430.6|17440.8|17439|17372.2|17370.7|102330
1612537200000|2021-02-05 15:00:00|17433.1|17431.6|17422|17420.5|17442.1|17440.6|17414|17412.5|50263
1612540800000|2021-02-05 16:00:00|17421|17419.5|17428.9|17427.4|17429.9|17428.4|17417.9|17416.4|25606
1612544400000|2021-02-05 17:00:00|17427.9|17426.4|17419.7|17417.2|17428.9|17427.4|17414.8|17412.9|10090
1612548000000|2021-02-05 18:00:00|17418.7|17416.2|17420.6|17419.1|17421.6|17420.1|17415.4|17413.2|3297
1612551600000|2021-02-05 19:00:00|17419.6|17418.1|17410.5|17409|17421.9|17420.1|17410.5|17409|2136
1612555200000|2021-02-05 20:00:00|17411.5|17410|17408.3|17406.8|17413.7|17411.9|17407.3|17405.8|2584
1612767600000|2021-02-08 07:00:00|17388.6|17387.1|17388.4|17386.9|17395.5|17394|17387.4|17385.9|15159
1612771200000|2021-02-08 08:00:00|17387.4|17385.9|17372.3|17370.8|17388.4|17386.9|17362.4|17360.9|51731
1612774800000|2021-02-08 09:00:00|17373.3|17371.8|17385.2|17383.7|17388.2|17386.7|17370.3|17368.8|35738
1612778400000|2021-02-08 10:00:00|17385.8|17383.3|17378|17376.5|17386.2|17384.7|17375.1|17373.6|31843
1612782000000|2021-02-08 11:00:00|17377|17375.5|17383.9|17382.4|17385.9|17384.4|17373|17371.5|24750
1612785600000|2021-02-08 12:00:00|17382.9|17381.4|17391.8|17390.3|17394.8|17393.3|17378.9|17377.4|31568
1612789200000|2021-02-08 13:00:00|17390.8|17389.3|17389.6|17388.1|17392.7|17391.2|17377.7|17376.2|38723
1612792800000|2021-02-08 14:00:00|17388.6|17387.1|17380.5|17379|17392.6|17391.1|17378.5|17377|25734
1612796400000|2021-02-08 15:00:00|17381.5|17380|17404.4|17402.9|17408.4|17406.9|17381.5|17379|48797
1612800000000|2021-02-08 16:00:00|17405.4|17403.9|17417.2|17415.7|17422.3|17420.8|17405.4|17403.9|31969
1612803600000|2021-02-08 17:00:00|17416.2|17414.7|17414.1|17412.6|17417.6|17415.7|17411.1|17409.6|9751
1612807200000|2021-02-08 18:00:00|17413.8|17412.3|17413|17411.5|17414.4|17412.6|17411|17409.1|2188
1612810800000|2021-02-08 19:00:00|17414|17412.5|17409.8|17408.3|17414|17412.5|17409.8|17408|1464
1612814400000|2021-02-08 20:00:00|17408.8|17407.3|17404.7|17403.2|17409.8|17408.3|17404.7|17402.9|3852
1612854000000|2021-02-09 07:00:00|17411.4|17408.9|17406.2|17404.7|17415.7|17413.9|17403.3|17401.8|13335
1612857600000|2021-02-09 08:00:00|17405.2|17403.7|17425.1|17423.6|17425.5|17424|17394.2|17392.7|47723
1612861200000|2021-02-09 09:00:00|17424.4|17422.9|17426|17424.5|17429.1|17427.3|17421.1|17419.6|42637
1612864800000|2021-02-09 10:00:00|17425|17423.5|17424.8|17423.3|17432.9|17431.4|17418.9|17417|47612
1612868400000|2021-02-09 11:00:00|17423.8|17422.3|17419.7|17418.2|17426.8|17425.3|17418.8|17417.3|25589
1612872000000|2021-02-09 12:00:00|17420.7|17418.8|17405.6|17404.1|17420.7|17419.2|17403.6|17402.1|49788
1612875600000|2021-02-09 13:00:00|17406.6|17405.1|17398.4|17396.9|17415.5|17414|17396.5|17395|53923
1612879200000|2021-02-09 14:00:00|17399.4|17397.9|17410.3|17408.8|17414.7|17412.8|17389.4|17387.9|57992
1612882800000|2021-02-09 15:00:00|17410|17408.5|17419.2|17417.7|17421.2|17419.7|17408|17406.5|47078
1612886400000|2021-02-09 16:00:00|17418.2|17416.7|17418|17416.5|17422.2|17420.7|17414.1|17412.6|43977
1612890000000|2021-02-09 17:00:00|17418.3|17416.8|17415.9|17413.4|17419|17417.5|17413.9|17412.1|11465
1612893600000|2021-02-09 18:00:00|17414.9|17414.4|17411.8|17410.3|17416.9|17415.3|17411.8|17410.3|3608
1612897200000|2021-02-09 19:00:00|17412.8|17411.3|17410.6|17409.1|17412.8|17411.3|17409.6|17407.8|3214
1612900800000|2021-02-09 20:00:00|17409.6|17408.1|17406.5|17405|17409.6|17408.1|17406.5|17404.4|3025
1612940400000|2021-02-10 07:00:00|17412.2|17410.7|17412|17410.5|17412.2|17410.7|17404.1|17402.6|10721
1612944000000|2021-02-10 08:00:00|17411.3|17409.8|17412.9|17411.4|17414|17412.5|17406|17404.5|35409
1612947600000|2021-02-10 09:00:00|17411.9|17410.4|17406.8|17405.3|17413.6|17412.1|17406.8|17405.3|25959
1612951200000|2021-02-10 10:00:00|17405.8|17404.3|17411.6|17410.1|17415.7|17414.2|17405.8|17404.3|30919
1612954800000|2021-02-10 11:00:00|17412.3|17410.8|17402.5|17401|17412.6|17411.1|17401.5|17400|23579
1612958400000|2021-02-10 12:00:00|17403.8|17402.3|17394.4|17392.9|17405.5|17404|17388.4|17386.9|30657
1612962000000|2021-02-10 13:00:00|17395.4|17393.9|17426.2|17424.7|17426.2|17424.7|17388.3|17386.8|53856
1612965600000|2021-02-10 14:00:00|17427.2|17425.7|17416.1|17414.6|17431.2|17429.7|17411.1|17409.6|57503
1612969200000|2021-02-10 15:00:00|17417.1|17415.6|17406|17404.5|17424|17422.5|17399|17397.5|51991
1612972800000|2021-02-10 16:00:00|17407|17405.5|17399.8|17398.3|17408|17406.5|17397.8|17396.3|33912
1612976400000|2021-02-10 17:00:00|17400.8|17399.3|17401.7|17400.2|17406.8|17405.3|17399.8|17398.3|11031
1612980000000|2021-02-10 18:00:00|17402.7|17401.2|17408.6|17407.1|17409.6|17408.1|17398.7|17397.2|6689
1612983600000|2021-02-10 19:00:00|17409.3|17407.8|17412.4|17410.9|17413.4|17411.9|17406.5|17405|3703
1612987200000|2021-02-10 20:00:00|17413.4|17411.9|17416.3|17413.8|17416.3|17414.8|17409.4|17407.9|4047
1613026800000|2021-02-11 07:00:00|17416.9|17415.4|17424.8|17423.3|17425.9|17424.4|17416.9|17414.4|14358
1613030400000|2021-02-11 08:00:00|17423.8|17422.3|17444|17442.5|17452.8|17451.3|17423.8|17422.3|64855
1613034000000|2021-02-11 09:00:00|17443.2|17441.7|17449.8|17448.3|17453.9|17452.4|17439.9|17438.4|41464
1613037600000|2021-02-11 10:00:00|17450.8|17449.3|17442.7|17441.2|17450.8|17449.3|17436.7|17435.2|40027
1613041200000|2021-02-11 11:00:00|17441.7|17440.2|17432.6|17431.1|17442.7|17441.2|17429.9|17428.4|26535
1613044800000|2021-02-11 12:00:00|17431.6|17430.1|17447.4|17445.9|17447.8|17445.9|17431.6|17430.1|25785
1613048400000|2021-02-11 13:00:00|17446.4|17444.9|17440.3|17438.8|17447.4|17445.9|17437.3|17435.8|32036
1613052000000|2021-02-11 14:00:00|17441.3|17439.8|17440.2|17438.7|17442.3|17440.8|17433.2|17431.7|36260
1613055600000|2021-02-11 15:00:00|17439.9|17438.4|17433|17431.5|17444.1|17442.6|17431|17429.5|31462
1613059200000|2021-02-11 16:00:00|17434|17432.5|17429.9|17428.4|17434|17432.5|17426.9|17425|28895
1613062800000|2021-02-11 17:00:00|17428.9|17427.4|17430.8|17429.3|17435.8|17434.3|17426.9|17425.4|13160
1613066400000|2021-02-11 18:00:00|17430.5|17429|17418.6|17417.1|17430.5|17429|17417.6|17416.1|7882
1613070000000|2021-02-11 19:00:00|17419.6|17417.5|17425.5|17424|17426.5|17425|17418.6|17417.1|2271
1613073600000|2021-02-11 20:00:00|17425.8|17424.3|17425|17423.5|17427.4|17425.9|17423.4|17421.5|1476
1613113200000|2021-02-12 07:00:00|17424.6|17422.5|17421.9|17420.4|17426|17424.5|17415.9|17414.4|13666
1613116800000|2021-02-12 08:00:00|17420.9|17419.4|17434.7|17433.2|17438.8|17437.3|17416.9|17415.4|40182
1613120400000|2021-02-12 09:00:00|17435.7|17434.2|17430.6|17429.1|17436.7|17435.2|17430.6|17429.1|22173
1613124000000|2021-02-12 10:00:00|17431.6|17430.1|17433.5|17432|17439.6|17438.1|17430.6|17429.1|20652
1613127600000|2021-02-12 11:00:00|17432.5|17431|17433.3|17431.8|17437.4|17435.9|17432.4|17430.9|20635
1613131200000|2021-02-12 12:00:00|17432.3|17430.8|17410.2|17408.7|17432.3|17430.8|17404.2|17402.7|43833
1613134800000|2021-02-12 13:00:00|17409.5|17408|17396.1|17394.6|17410.2|17408.7|17388.1|17386.6|68073
1613138400000|2021-02-12 14:00:00|17397.1|17395.6|17374.9|17373.4|17398.1|17396.6|17369|17366.5|65052
1613142000000|2021-02-12 15:00:00|17375.2|17373.7|17377.8|17376.3|17386.6|17385.1|17368.9|17367.4|56738
1613145600000|2021-02-12 16:00:00|17378.8|17377.3|17379.7|17378.2|17386.8|17385.3|17375.8|17374.3|31268
1613149200000|2021-02-12 17:00:00|17378.7|17377.2|17371.5|17370|17378.7|17377.2|17369.6|17368.1|11500
1613152800000|2021-02-12 18:00:00|17372.5|17371|17373.4|17371.9|17376.2|17374.7|17371.5|17370|4347
1613156400000|2021-02-12 19:00:00|17374.4|17372.3|17369.3|17367.8|17374.8|17372.9|17368.3|17366.8|3140
1613160000000|2021-02-12 20:00:00|17368.3|17366.8|17365.1|17363.6|17368.3|17366.8|17363.1|17361.3|6373
1613372400000|2021-02-15 07:00:00|17324.1|17322.6|17322|17320.5|17327.1|17325|17308.1|17306.6|34850
1613376000000|2021-02-15 08:00:00|17321|17319.5|17323.9|17322.4|17329.9|17328.4|17314.9|17313.4|54824
1613379600000|2021-02-15 09:00:00|17323.1|17321.6|17304.7|17303.2|17325.9|17324.4|17296.8|17295.3|58693
1613383200000|2021-02-15 10:00:00|17304|17302.5|17300.6|17299.1|17304.7|17303.2|17293.7|17292.2|40450
1613386800000|2021-02-15 11:00:00|17300.4|17298.9|17311.5|17310|17315.5|17314|17298.6|17297.1|42626
1613390400000|2021-02-15 12:00:00|17310.5|17309|17306.3|17304.8|17314.4|17312.9|17305.4|17303.9|19719
1613394000000|2021-02-15 13:00:00|17305.3|17303.8|17299.2|17297.7|17310.3|17308.8|17296.2|17294.7|25759
1613397600000|2021-02-15 14:00:00|17300.2|17298.7|17307.1|17305.6|17308.1|17306.6|17293.2|17291.7|36259
1613401200000|2021-02-15 15:00:00|17307.3|17305.8|17300.9|17299.4|17311|17309.5|17298.6|17297.1|37257
1613404800000|2021-02-15 16:00:00|17301.9|17300.4|17299.8|17298.3|17303.9|17302.4|17297.8|17296.3|21293
1613408400000|2021-02-15 17:00:00|17298.8|17297.3|17298.7|17297.2|17300.8|17299.3|17296.7|17295.2|5461
1613412000000|2021-02-15 18:00:00|17298.6|17297.1|17298.5|17296|17299|17297.1|17297.5|17296|636
1613415600000|2021-02-15 19:00:00|17297.9|17297|17297.4|17295.9|17298.5|17297|17297.4|17295.9|198
1613419200000|2021-02-15 20:00:00|17298.4|17295.5|17295.3|17293.8|17299.7|17297.6|17295.3|17293.8|1605
1613458800000|2021-02-16 07:00:00|17300.9|17299.4|17317.8|17316.3|17320.2|17318.3|17298.9|17297.4|20420
1613462400000|2021-02-16 08:00:00|17316.8|17315.3|17309.9|17308.4|17316.8|17315.3|17302.8|17301.3|46129
1613466000000|2021-02-16 09:00:00|17308.9|17307.4|17301.5|17300|17313.6|17312.1|17301.5|17300|36594
1613469600000|2021-02-16 10:00:00|17300.5|17299|17294.4|17292.9|17301.5|17300|17287.7|17286.2|47499
1613473200000|2021-02-16 11:00:00|17293.4|17291.9|17256.3|17254.8|17296.4|17294.9|17253.7|17252.2|69303
1613476800000|2021-02-16 12:00:00|17256.5|17255|17274.9|17273.4|17279.5|17277.7|17254.2|17252.7|66825
1613480400000|2021-02-16 13:00:00|17275.1|17272.6|17282|17280.5|17285|17283.5|17264.1|17262.6|54504
1613484000000|2021-02-16 14:00:00|17281|17279.5|17272.9|17271.4|17285.4|17283.5|17264.9|17263.4|52380
1613487600000|2021-02-16 15:00:00|17273.1|17271.6|17262.7|17261.2|17280.8|17279.3|17255.8|17254.3|66263
1613491200000|2021-02-16 16:00:00|17263.7|17262.2|17244.6|17243.1|17263.7|17262.2|17241.6|17240.1|66256
1613494800000|2021-02-16 17:00:00|17245.6|17244.1|17237.5|17236|17246.2|17244.1|17236.5|17234.6|24010
1613498400000|2021-02-16 18:00:00|17236.7|17235.2|17237.3|17235.8|17245.4|17243.9|17236.5|17235|6835
1613502000000|2021-02-16 19:00:00|17237.9|17236.4|17229.2|17227.7|17239.3|17237.8|17228.2|17226.3|6984
1613505600000|2021-02-16 20:00:00|17229.6|17227.1|17229.1|17226.6|17231.6|17229.7|17223.1|17221.2|6433
1613545200000|2021-02-17 07:00:00|17229.7|17228.2|17230.6|17229.1|17238.6|17237.1|17221.7|17220.2|25372
1613548800000|2021-02-17 08:00:00|17231.6|17230.1|17256.5|17255|17256.5|17255|17221.6|17219.7|55102
1613552400000|2021-02-17 09:00:00|17255.7|17254.2|17249.3|17247.8|17261.5|17260|17242.4|17240.9|51605
1613556000000|2021-02-17 10:00:00|17248.3|17246.8|17263.2|17261.7|17268.6|17267.1|17248.3|17246.8|58917
1613559600000|2021-02-17 11:00:00|17262.4|17260.9|17254.1|17252.6|17264.2|17262.7|17249.1|17247.6|35048
1613563200000|2021-02-17 12:00:00|17253.1|17251.6|17249|17247.5|17253.1|17251.6|17248|17246.5|9948
1613566800000|2021-02-17 13:00:00|17244.9|17243.4|17244.8|17243.3|17251.8|17250.3|17215.9|17214.4|87206
1613570400000|2021-02-17 14:00:00|17245.8|17244.3|17269.7|17268.2|17281.7|17280.2|17240.8|17239.3|94032
1613574000000|2021-02-17 15:00:00|17270.7|17269.2|17264.5|17263|17280.2|17278.7|17261.6|17260.1|70428
1613577600000|2021-02-17 16:00:00|17263.7|17262.2|17278.4|17276.9|17285.4|17283.9|17263.5|17262|53164
1613581200000|2021-02-17 17:00:00|17277.6|17276.1|17279.5|17278|17285.4|17283.9|17276.5|17275|13661
1613584800000|2021-02-17 18:00:00|17278.5|17277|17269.3|17267.8|17280.5|17279|17268.3|17266.8|9903
1613588400000|2021-02-17 19:00:00|17268.5|17267|17263.2|17261.7|17271.3|17269.8|17262.8|17260.7|4472
1613592000000|2021-02-17 20:00:00|17264.2|17262.7|17269.1|17266.6|17272.1|17270.6|17263.1|17261.3|3160
1613631600000|2021-02-18 07:00:00|17271.7|17270.2|17272.6|17271.1|17276.7|17275.2|17264.6|17263.1|18308
1613635200000|2021-02-18 08:00:00|17273.6|17272.1|17273.4|17271.9|17278.5|17277|17255.5|17254|49230
1613638800000|2021-02-18 09:00:00|17272.9|17271.4|17260.3|17258.8|17274.4|17272.9|17253.3|17251.8|59911
1613642400000|2021-02-18 10:00:00|17261.3|17259.8|17258.6|17257.1|17261.3|17259.8|17246|17244.5|52678
1613646000000|2021-02-18 11:00:00|17259.6|17258.1|17245.9|17244.4|17261.6|17260.1|17245.9|17244.4|48507
1613649600000|2021-02-18 12:00:00|17246.9|17245.4|17243.7|17242.2|17248.8|17247.3|17239.7|17237.9|42689
1613653200000|2021-02-18 13:00:00|17244.7|17243.2|17243.6|17242.1|17249.7|17248.2|17237.6|17236.1|54529
1613656800000|2021-02-18 14:00:00|17243.4|17241.9|17217.5|17216|17243.4|17241.9|17212.5|17211|73096
1613660400000|2021-02-18 15:00:00|17218.5|17217|17237.9|17236.4|17239.3|17237.8|17206.4|17204.9|71842
1613664000000|2021-02-18 16:00:00|17237.5|17236|17240.2|17238.7|17241.3|17239.8|17228.3|17226.8|47343
1613667600000|2021-02-18 17:00:00|17239.2|17237.7|17236.1|17234.6|17245.1|17243.6|17236.1|17234.1|12923
1613671200000|2021-02-18 18:00:00|17237.1|17235.6|17236.9|17235.4|17238|17236.5|17232|17230.5|4531
1613674800000|2021-02-18 19:00:00|17237.9|17236.4|17231.8|17230.3|17240.9|17239.4|17231.8|17229.9|3612
1613678400000|2021-02-18 20:00:00|17232.8|17231.3|17231.7|17230.2|17234.7|17233.2|17230.7|17228.8|2012
1613718000000|2021-02-19 07:00:00|17199.3|17197.8|17201.2|17199.7|17202.6|17200.7|17190.3|17188.8|40274
1613721600000|2021-02-19 08:00:00|17201|17199.5|17208|17206.5|17224.1|17222.6|17199.2|17197.7|62969
1613725200000|2021-02-19 09:00:00|17209|17207.5|17209.9|17208.4|17219|17217.5|17201.9|17200.4|44219
1613728800000|2021-02-19 10:00:00|17208.9|17207.4|17203.8|17202.3|17218.3|17216.4|17202.8|17201.3|33558
1613732400000|2021-02-19 11:00:00|17202.8|17201.3|17214.6|17213.1|17219.1|17217.2|17201.8|17200.3|44171
1613736000000|2021-02-19 12:00:00|17214.5|17213|17202.5|17201|17214.6|17213.1|17201.5|17200|38352
1613739600000|2021-02-19 13:00:00|17201.5|17200|17193.4|17191.9|17204.5|17203|17186.4|17184.9|46350
1613743200000|2021-02-19 14:00:00|17192.4|17190.9|17189.2|17187.7|17201.3|17199.8|17182.3|17180.8|50036
1613746800000|2021-02-19 15:00:00|17189.1|17187.6|17187.1|17185.6|17193.2|17191.7|17175.2|17173.7|49391
1613750400000|2021-02-19 16:00:00|17186.1|17184.6|17173.6|17172.1|17192.1|17190.6|17173|17171.5|40179
1613754000000|2021-02-19 17:00:00|17173.4|17171.9|17176.8|17174.3|17177.9|17176.4|17165.9|17164.4|50047
1613757600000|2021-02-19 18:00:00|17176.3|17174.8|17172.7|17171.2|17176.8|17174.8|17162.8|17161.3|8592
1613761200000|2021-02-19 19:00:00|17171.7|17170.2|17172.2|17170.7|17175.1|17173.2|17170.7|17169.2|3653
1613764800000|2021-02-19 20:00:00|17173.6|17172.1|17170.4|17168.9|17175.5|17173.1|17170.4|17168.9|3266
1613977200000|2021-02-22 07:00:00|17131.7|17130.2|17138.6|17137.1|17152.6|17151.1|17129.7|17128.2|39988
1613980800000|2021-02-22 08:00:00|17139.1|17137.6|17160.9|17159.4|17165.3|17163.8|17123.5|17122|71332
1613984400000|2021-02-22 09:00:00|17160.3|17158.8|17181.1|17179.6|17188.2|17186.7|17145.2|17143.7|62262
1613988000000|2021-02-22 10:00:00|17180.1|17178.6|17175.2|17173.7|17193.1|17191.6|17174.2|17172.7|72381
1613991600000|2021-02-22 11:00:00|17176.2|17174.7|17167|17165.5|17179.1|17177.6|17166|17164.5|38593
1613995200000|2021-02-22 12:00:00|17166|17164.5|17161.9|17160.4|17170|17168.5|17156.9|17155.4|41497
1613998800000|2021-02-22 13:00:00|17162.9|17161.4|17201.8|17200.3|17207.8|17206.3|17161.9|17160.4|67257
1614002400000|2021-02-22 14:00:00|17200.8|17199.3|17236.6|17235.1|17256.5|17255|17195.3|17193.8|112356
1614006000000|2021-02-22 15:00:00|17237.6|17236.1|17235.1|17233.6|17248.5|17247|17220.6|17219.1|68666
1614009600000|2021-02-22 16:00:00|17234.5|17233|17218.4|17216.9|17237.5|17236|17218.4|17216.4|51672
1614013200000|2021-02-22 17:00:00|17217.9|17216.4|17211.2|17209.7|17220.3|17218.8|17211.2|17209.7|19554
1614016800000|2021-02-22 18:00:00|17212.2|17210.7|17210.1|17208.6|17217.2|17215.7|17209.1|17207.3|5381
1614020400000|2021-02-22 19:00:00|17210.9|17209.4|17208|17206.5|17212.1|17210.6|17206|17204.5|2058
1614024000000|2021-02-22 20:00:00|17207|17205.5|17206.8|17204.3|17211.3|17209.3|17200.9|17199.4|3424
1614063600000|2021-02-23 07:00:00|17211.5|17210|17193.4|17191.9|17212.5|17211|17190.4|17188.9|28630
1614067200000|2021-02-23 08:00:00|17192.4|17190.9|17168.2|17166.7|17198.3|17196.8|17168.1|17166.6|62210
1614070800000|2021-02-23 09:00:00|17169.2|17167.7|17160.5|17159|17172.7|17171.2|17148|17146.1|96168
1614074400000|2021-02-23 10:00:00|17160|17158.5|17171.8|17170.3|17173.8|17172.3|17158.9|17157.4|55336
1614078000000|2021-02-23 11:00:00|17171.4|17169.9|17149.7|17148.2|17171.8|17170.3|17148.7|17147.2|40206
1614081600000|2021-02-23 12:00:00|17150.7|17149.2|17160.6|17159.1|17167.2|17165.7|17150.7|17149.2|37265
1614085200000|2021-02-23 13:00:00|17161.6|17160.1|17153.4|17151.9|17169.5|17168|17149.9|17148.4|48312
1614088800000|2021-02-23 14:00:00|17153.6|17152.1|17152.3|17150.8|17172.3|17170.8|17137.4|17135.9|86182
1614092400000|2021-02-23 15:00:00|17152.9|17151.4|17179.2|17177.7|17192.2|17190.7|17134.3|17132.8|96801
1614096000000|2021-02-23 16:00:00|17179.6|17178.1|17179.5|17178|17189.1|17187.6|17172.1|17170.6|54240
1614099600000|2021-02-23 17:00:00|17179|17177.5|17175.9|17174.4|17186.4|17184.5|17173.9|17172|15345
1614103200000|2021-02-23 18:00:00|17176.9|17174.2|17175.8|17174.3|17180.9|17179.3|17172.8|17171.3|4666
1614106800000|2021-02-23 19:00:00|17174.8|17173.3|17177.6|17176.1|17179.6|17178.1|17174.7|17172.8|2548
1614110400000|2021-02-23 20:00:00|17178.1|17176.6|17182.5|17181|17184.9|17183|17173.5|17172|3043
1614150000000|2021-02-24 07:00:00|17200.1|17198.6|17194|17192.5|17203.1|17201.6|17187.1|17185.1|26194
1614153600000|2021-02-24 08:00:00|17195|17193.5|17178.9|17177.4|17205.6|17204.1|17178.5|17177|48464
1614157200000|2021-02-24 09:00:00|17179.5|17178|17174.8|17173.3|17187.9|17186.4|17166.8|17165.3|47595
1614160800000|2021-02-24 10:00:00|17175.2|17173.7|17186.1|17184.6|17196.1|17194.2|17174.8|17173.3|50298
1614164400000|2021-02-24 11:00:00|17185.6|17184.1|17181.5|17180|17186.6|17185.1|17173.6|17172.1|22829
1614168000000|2021-02-24 12:00:00|17181.9|17180.4|17174.9|17173.4|17186.5|17185|17171.4|17169.9|39445
1614171600000|2021-02-24 13:00:00|17175.4|17173.9|17148.1|17146.6|17176.9|17175.4|17131.7|17130.2|92330
1614175200000|2021-02-24 14:00:00|17147.7|17146.2|17119.1|17117.6|17152.7|17150.7|17115.1|17113.6|112784
1614178800000|2021-02-24 15:00:00|17120.1|17118.6|17149|17147.5|17155|17153.5|17117.1|17115.6|87871
1614182400000|2021-02-24 16:00:00|17148.4|17146.9|17162.4|17160.9|17165.9|17164.4|17143.5|17142|61128
1614186000000|2021-02-24 17:00:00|17162.3|17160.8|17166.7|17165.2|17172.1|17170.6|17155.4|17153.9|15334
1614189600000|2021-02-24 18:00:00|17167.7|17166.2|17163.6|17161.1|17171.1|17169.1|17160.2|17158.7|7498
1614193200000|2021-02-24 19:00:00|17163|17161.5|17162.4|17160.9|17172.1|17170.6|17160.4|17158.5|5042
1614196800000|2021-02-24 20:00:00|17161.9|17160.4|17173.3|17171.8|17175.3|17173.8|17161.9|17160.4|2318
1614236400000|2021-02-25 07:00:00|17145|17143.5|17128.8|17127.3|17146.4|17144.5|17117.8|17116.3|35530
1614240000000|2021-02-25 08:00:00|17129.8|17128.3|17099.7|17098.2|17129.8|17128.3|17099.7|17098.2|65737
1614243600000|2021-02-25 09:00:00|17100.3|17098.8|17114.6|17113.1|17117.6|17115.6|17095.1|17093.1|67323
1614247200000|2021-02-25 10:00:00|17115.1|17113.6|17117.9|17116.4|17127.5|17126|17092.9|17091.4|105937
1614250800000|2021-02-25 11:00:00|17117.4|17115.9|17078.3|17076.8|17119|17117.5|17057.8|17056.3|87783
1614254400000|2021-02-25 12:00:00|17078.7|17077.2|17083.2|17081.7|17092.8|17091.3|17064.7|17062.8|67390
1614258000000|2021-02-25 13:00:00|17083.6|17082.1|17093.6|17092.1|17109|17107.5|17071.1|17069.1|69977
1614261600000|2021-02-25 14:00:00|17093.5|17092|17065.9|17064.4|17094.4|17092.9|17061.5|17060|110110
1614265200000|2021-02-25 15:00:00|17066.3|17064.8|17041.1|17039.6|17067.8|17066.3|17023.2|17021.7|107377
1614268800000|2021-02-25 16:00:00|17041.2|17039.7|17048.5|17047|17060|17058.1|17030|17028.5|80661
1614272400000|2021-02-25 17:00:00|17049|17047.5|17002.9|17001.4|17052.1|17050.6|17001|16999.5|46047
1614276000000|2021-02-25 18:00:00|17002.4|17000.9|17009.3|17007.8|17019.3|17017.8|16955.4|16953.9|39097
1614279600000|2021-02-25 19:00:00|17010.3|17008.8|16982.1|16980.6|17016.7|17014.7|16980.1|16978.2|15654
1614283200000|2021-02-25 20:00:00|16981.1|16979.6|16971|16969.5|16997.1|16995.6|16963|16961.1|10550
1614322800000|2021-02-26 07:00:00|17017.6|17016.1|17069.6|17068.1|17096|17094.5|16999.6|16998.1|68128
1614326400000|2021-02-26 08:00:00|17070.5|17069|17115.4|17113.9|17124.9|17123.4|17052|17050.5|97616
1614330000000|2021-02-26 09:00:00|17114.9|17113.4|17082.8|17081.3|17117.1|17115.6|17067.8|17066.3|92077
1614333600000|2021-02-26 10:00:00|17081.8|17080.3|17089.1|17087.6|17094.3|17092.8|17072.8|17071.3|62786
1614337200000|2021-02-26 11:00:00|17088.6|17087.1|17069|17067.5|17090.6|17089.1|17052|17050.5|66092
1614340800000|2021-02-26 12:00:00|17068.5|17067|17082.3|17080.8|17091.9|17090.4|17066|17064.5|39339
1614344400000|2021-02-26 13:00:00|17081.9|17080.4|17084.2|17082.7|17105.2|17103.7|17076.8|17075.3|64512
1614348000000|2021-02-26 14:00:00|17083.7|17082.2|17076.6|17075.1|17099.1|17097.6|17076.6|17074.7|49398
1614351600000|2021-02-26 15:00:00|17077.2|17074.7|17124.6|17123.1|17125|17123.5|17076.6|17074.7|91844
1614355200000|2021-02-26 16:00:00|17125.1|17123.6|17086.4|17084.9|17127|17125.5|17068.5|17067|75887
1614358800000|2021-02-26 17:00:00|17087.4|17085.9|17103.9|17102.4|17107.8|17105.8|17085.9|17084.4|16295
1614362400000|2021-02-26 18:00:00|17103.3|17101.8|17108.2|17106.7|17114.2|17112.7|17103.2|17101.7|7231
1614366000000|2021-02-26 19:00:00|17107.7|17105.2|17106|17104.5|17116.6|17115.1|17102|17100.5|5751
1614369600000|2021-02-26 20:00:00|17105.6|17104.1|17130.9|17129.4|17134.4|17132.9|17104.6|17103.1|6810
1614582000000|2021-03-01 07:00:00|17137.6|17136.1|17112.5|17111|17144.6|17142.7|17112.5|17111|30348
1614585600000|2021-03-01 08:00:00|17112.1|17110.6|17149.4|17147.9|17159.4|17157.9|17112.1|17110.6|93344
1614589200000|2021-03-01 09:00:00|17149.9|17148.4|17140.8|17139.3|17159.4|17157.9|17133.3|17131.8|78429
1614592800000|2021-03-01 10:00:00|17140.3|17138.8|17145.1|17143.6|17150.8|17149.3|17133.2|17131.7|55198
1614596400000|2021-03-01 11:00:00|17144.7|17143.2|17148|17146.5|17150|17148.5|17132|17130.5|35843
1614600000000|2021-03-01 12:00:00|17148.1|17146.6|17156.8|17155.3|17159.4|17157.9|17142|17140.5|44932
1614603600000|2021-03-01 13:00:00|17156.9|17155.4|17168.8|17167.3|17174.7|17173.2|17145.9|17144.4|69557
1614607200000|2021-03-01 14:00:00|17169.3|17167.8|17187.1|17185.6|17194.2|17192.2|17167.2|17165.3|69949
1614610800000|2021-03-01 15:00:00|17187.6|17186.1|17193.5|17192|17208.5|17207|17176.6|17175.1|102278
1614614400000|2021-03-01 16:00:00|17194|17192.5|17190.4|17188.9|17202.4|17200.9|17185.9|17184.4|49145
1614618000000|2021-03-01 17:00:00|17190.3|17188.8|17195.3|17193.8|17200.8|17198.8|17189.9|17188.4|19135
1614621600000|2021-03-01 18:00:00|17195.7|17193.2|17193.1|17191.6|17199.6|17198.1|17190.2|17188.7|4483
1614625200000|2021-03-01 19:00:00|17193.6|17192.1|17194.5|17193|17199.9|17198.4|17190.5|17189|2385
1614628800000|2021-03-01 20:00:00|17194.9|17193.4|17196.9|17194.4|17197.3|17195.8|17189|17187.5|5896
1614668400000|2021-03-02 07:00:00|17204.4|17202.9|17198.9|17197.4|17208.4|17206.9|17194.4|17192.9|19212
1614672000000|2021-03-02 08:00:00|17198.3|17196.8|17193.2|17191.7|17205.3|17203.8|17176.3|17174.8|68668
1614675600000|2021-03-02 09:00:00|17192.7|17191.2|17165.1|17163.6|17194.2|17192.7|17162.1|17160.6|67627
1614679200000|2021-03-02 10:00:00|17164.1|17162.6|17160|17158.5|17177|17175.5|17153.9|17152.4|79897
1614682800000|2021-03-02 11:00:00|17159.9|17158.4|17148.3|17146.8|17160.9|17159.4|17145.9|17144.4|58486
1614686400000|2021-03-02 12:00:00|17148.8|17147.3|17163.7|17162.2|17165.7|17164.2|17148.8|17147.3|41804
1614690000000|2021-03-02 13:00:00|17163.2|17161.7|17173.5|17172|17173.5|17172|17153.7|17152.2|73263
1614693600000|2021-03-02 14:00:00|17173.6|17172.1|17171.5|17170|17175.5|17174|17159.5|17158|167102
1614697200000|2021-03-02 15:00:00|17172|17170.5|17193.4|17191.9|17199.4|17197.9|17169.5|17168|77074
1614700800000|2021-03-02 16:00:00|17194.3|17192.8|17212.2|17210.7|17216.2|17214.7|17191.4|17189.9|91465
1614704400000|2021-03-02 17:00:00|17211.7|17210.2|17213.6|17211.1|17215.2|17213.7|17210.1|17208.1|19858
1614708000000|2021-03-02 18:00:00|17212.6|17211.6|17216|17214.5|17216.9|17215.4|17210|17208.5|6069
1614711600000|2021-03-02 19:00:00|17215.9|17214.4|17215.3|17212.8|17217.4|17215.4|17214|17212.5|2618
1614715200000|2021-03-02 20:00:00|17214.8|17213.3|17219.7|17217.2|17220.3|17218.8|17213.8|17211.8|3246
1614754800000|2021-03-03 07:00:00|17221.8|17219.3|17207.2|17205.7|17222.8|17220.9|17207.2|17205.7|22899
1614758400000|2021-03-03 08:00:00|17206.7|17205.2|17179.1|17177.6|17211.2|17209.7|17177.1|17175.6|87682
1614762000000|2021-03-03 09:00:00|17180.6|17179.1|17161.9|17160.4|17185.1|17183.6|17136|17134|114254
1614765600000|2021-03-03 10:00:00|17161.4|17159.9|17170.8|17169.3|17172.8|17171.3|17147.8|17146.3|173225
1614769200000|2021-03-03 11:00:00|17170.3|17168.8|17177.7|17176.2|17184.7|17183.2|17165.8|17164.3|48818
1614772800000|2021-03-03 12:00:00|17178.2|17176.7|17151.6|17150.1|17180.7|17179.2|17151.6|17149.6|95234
1614776400000|2021-03-03 13:00:00|17152|17150.5|17144.4|17142.9|17163.5|17162|17140.5|17139|74414
1614780000000|2021-03-03 14:00:00|17145.4|17143.9|17138.3|17136.8|17156.9|17155.4|17130.3|17128.8|96862
1614783600000|2021-03-03 15:00:00|17141.3|17139.8|17121.1|17119.6|17145.3|17143.8|17101.2|17099.7|129414
1614787200000|2021-03-03 16:00:00|17120.6|17119.1|17112|17110.5|17131.2|17129.7|17106|17104.5|96877
1614790800000|2021-03-03 17:00:00|17111.5|17110|17113.9|17112.4|17115.4|17113.4|17101.9|17100.4|17004
1614794400000|2021-03-03 18:00:00|17113.4|17111.9|17120.8|17119.3|17122.9|17121.4|17112.9|17111.4|7460
1614798000000|2021-03-03 19:00:00|17121.2|17119.7|17121.6|17120.1|17124.2|17122.2|17118.6|17117.1|31524
1614801600000|2021-03-03 20:00:00|17122.5|17121|17116.9|17115.4|17125.5|17124|17115.5|17113.4|4543
1614841200000|2021-03-04 07:00:00|17126.1|17124.6|17146|17144.5|17147.9|17146.4|17126.1|17124.6|25829
1614844800000|2021-03-04 08:00:00|17145.9|17144.4|17157.8|17156.3|17158.8|17157.3|17139.9|17138.4|47106
1614848400000|2021-03-04 09:00:00|17156.8|17155.3|17132.8|17131.3|17160.8|17159.3|17131.7|17130.2|123061
1614852000000|2021-03-04 10:00:00|17133.2|17131.7|17136.6|17135.1|17139.7|17138.2|17124.6|17123.1|72285
1614855600000|2021-03-04 11:00:00|17135.6|17134.1|17149.5|17148|17150|17148.5|17132.6|17131.1|39066
1614859200000|2021-03-04 12:00:00|17148.5|17147|17150.3|17148.8|17156.9|17154.9|17146.5|17145|33992
1614862800000|2021-03-04 13:00:00|17151.3|17149.8|17137.2|17135.7|17151.8|17149.9|17132.3|17130.8|40291
1614866400000|2021-03-04 14:00:00|17137.7|17136.2|17162.1|17160.6|17162.1|17160.6|17137.2|17135.2|55321
1614870000000|2021-03-04 15:00:00|17161.1|17159.6|17163|17161.5|17174|17172.5|17160.1|17158.6|58765
1614873600000|2021-03-04 16:00:00|17163.4|17161.9|17147.3|17145.8|17168|17166.5|17140.8|17139.3|66957
1614877200000|2021-03-04 17:00:00|17147.8|17146.3|17110.2|17108.7|17150.8|17149.3|17105.7|17104.2|37209
1614880800000|2021-03-04 18:00:00|17110.7|17109.2|17095.6|17094.1|17115.6|17114.1|17093.5|17091.5|13438
1614884400000|2021-03-04 19:00:00|17096.5|17095|17097.4|17095.9|17106|17104|17093.4|17091.5|2765
1614888000000|2021-03-04 20:00:00|17096.4|17094.9|17111.3|17108.8|17113.8|17111.3|17094.9|17093.4|4185
1614927600000|2021-03-05 07:00:00|17097.4|17094.9|17117.8|17116.3|17118.8|17117.3|17095.9|17093.9|11722
1614931200000|2021-03-05 08:00:00|17116.8|17115.3|17111.7|17110.2|17138.3|17136.3|17110.7|17108.7|25161
1614934800000|2021-03-05 09:00:00|17110.7|17109.2|17124.5|17123|17135.6|17134.1|17104.7|17103.2|21956
1614938400000|2021-03-05 10:00:00|17123.5|17122|17126.4|17124.9|17128.9|17126.9|17110.5|17109|38909
1614942000000|2021-03-05 11:00:00|17126.9|17124.4|17130.3|17128.8|17138.8|17136.8|17125.4|17123.4|10203
1614945600000|2021-03-05 12:00:00|17129.3|17127.8|17126.6|17124.1|17134.7|17132.7|17122.2|17120.1|7281
1614949200000|2021-03-05 13:00:00|17125.1|17123.6|17121|17119.5|17128.1|17126.6|17086.1|17084.6|9920
1614952800000|2021-03-05 14:00:00|17121.5|17119|17127.9|17126.4|17141.4|17139.4|17114.9|17113.4|6754
1614956400000|2021-03-05 15:00:00|17128.8|17127.3|17130.7|17129.2|17144.2|17142.3|17125.8|17123.8|6892
1614960000000|2021-03-05 16:00:00|17131.2|17128.7|17131.1|17128.6|17136.1|17133.6|17117.7|17116.2|6036
1614963600000|2021-03-05 17:00:00|17130.6|17129.1|17141.9|17139.4|17141.9|17139.9|17128.4|17126.4|1017
1614967200000|2021-03-05 18:00:00|17141.4|17139.9|17141.8|17139.3|17149.9|17147.9|17137.4|17135.9|4603
1614970800000|2021-03-05 19:00:00|17142.3|17138.8|17138.1|17136.6|17144.7|17142.7|17138.1|17136.2|628
1614974400000|2021-03-05 20:00:00|17137.7|17135.2|17133.5|17131|17140.2|17137.7|17133|17131|439
1615186800000|2021-03-08 07:00:00|17097.5|17096|17095.5|17094|17104.5|17103|17085.5|17084|16011
1615190400000|2021-03-08 08:00:00|17094.5|17093|17098.4|17096.9|17108.4|17106.9|17088.4|17086.9|34695
1615194000000|2021-03-08 09:00:00|17097.4|17095.9|17098.4|17096.9|17110.4|17108.9|17093.4|17091.9|36698
1615197600000|2021-03-08 10:00:00|17099.4|17097.9|17110.5|17109|17114.5|17113|17099.4|17097.9|25074
1615201200000|2021-03-08 11:00:00|17111.5|17110|17115.5|17114|17121.5|17120|17109.5|17108|34473
1615204800000|2021-03-08 12:00:00|17114.5|17113|17098.5|17097|17115.5|17114|17098.5|17097|25811
1615208400000|2021-03-08 13:00:00|17099.5|17098|17103.5|17102|17106.5|17105|17089.5|17088|46236
1615212000000|2021-03-08 14:00:00|17102.5|17101|17098.5|17097|17113.5|17112|17096.5|17095|43307
1615215600000|2021-03-08 15:00:00|17097.5|17096|17086.6|17085.1|17107.6|17106.1|17083.6|17082.1|41179
1615219200000|2021-03-08 16:00:00|17087.6|17086.1|17085.6|17084.1|17092.6|17091.1|17079.6|17078.1|29404
1615222800000|2021-03-08 17:00:00|17084.6|17083.1|17085.6|17084.1|17087.6|17086.1|17080.6|17079.1|8495
1615226400000|2021-03-08 18:00:00|17084.6|17083.1|17086.6|17085.1|17091.6|17090.1|17084.6|17083.1|3305
1615230000000|2021-03-08 19:00:00|17085.6|17084.1|17088.7|17087.2|17089.7|17088.2|17085.6|17084.1|1602
1615233600000|2021-03-08 20:00:00|17087.7|17086.2|17084.7|17083.2|17090.7|17089.2|17081.7|17079.7|2195
1615273200000|2021-03-09 07:00:00|17103.9|17102.4|17122.9|17120.4|17130.9|17129.4|17101.9|17100.4|21266
1615276800000|2021-03-09 08:00:00|17122|17121.4|17123.6|17122.1|17126|17124.5|17110.9|17109.4|32493
1615280400000|2021-03-09 09:00:00|17124.6|17123.1|17136.3|17134.8|17139.3|17137.8|17119.5|17118|36149
1615284000000|2021-03-09 10:00:00|17137.3|17135.8|17154.3|17152.8|17156.3|17154.8|17136.3|17134.7|38445
1615287600000|2021-03-09 11:00:00|17153.3|17151.8|17161.2|17159.7|17170.2|17168.7|17150.3|17148.8|36265
1615291200000|2021-03-09 12:00:00|17160.2|17158.7|17155.3|17153.8|17167.3|17165.8|17154.3|17152.8|28395
1615294800000|2021-03-09 13:00:00|17155.2|17153.7|17158.3|17156.8|17165.3|17163.8|17152.3|17150.7|29147
1615298400000|2021-03-09 14:00:00|17159.3|17157.8|17152.4|17150.9|17169.3|17167.8|17138.4|17136.9|92493
1615302000000|2021-03-09 15:00:00|17151.4|17149.9|17119.5|17118|17152.4|17150.9|17116.6|17115.1|64168
1615305600000|2021-03-09 16:00:00|17119.6|17117.1|17116.6|17115.1|17124.5|17123|17115.6|17114.1|29821
1615309200000|2021-03-09 17:00:00|17117.6|17116.1|17121.5|17120|17122.5|17120|17115.6|17114.1|8971
1615312800000|2021-03-09 18:00:00|17120.5|17119|17127.5|17125|17132.4|17130.9|17118.6|17117.1|5628
1615316400000|2021-03-09 19:00:00|17126.5|17126|17127.5|17126|17130.5|17129|17125.5|17124|2086
1615320000000|2021-03-09 20:00:00|17128.5|17127|17125.5|17124|17129.5|17128|17125.5|17123.5|2024
1615359600000|2021-03-10 07:00:00|17138|17136.5|17122|17120.5|17140|17138.5|17121|17119.5|11673
1615363200000|2021-03-10 08:00:00|17123|17121.5|17127.2|17125.7|17127.2|17125.7|17109|17107.5|34202
1615366800000|2021-03-10 09:00:00|17126.2|17124.7|17121.3|17119.8|17128.2|17126.7|17114.2|17112.7|30077
1615370400000|2021-03-10 10:00:00|17122.3|17120.8|17117.3|17115.8|17132.3|17130.8|17115.3|17113.8|35526
1615374000000|2021-03-10 11:00:00|17116.3|17114.8|17122.4|17120.9|17124.4|17122.9|17115.3|17113.8|20027
1615377600000|2021-03-10 12:00:00|17123.4|17121.9|17130.4|17128.9|17131.4|17129.9|17115.4|17113.9|29699
1615381200000|2021-03-10 13:00:00|17129.4|17127.9|17138.5|17137|17143.5|17142|17122.5|17121|39035
1615384800000|2021-03-10 14:00:00|17137.5|17136|17138.5|17137|17152.5|17151|17137.5|17136|42170
1615388400000|2021-03-10 15:00:00|17137.5|17136|17139.6|17138.1|17144.5|17142.1|17130.6|17129.1|39306
1615392000000|2021-03-10 16:00:00|17140.6|17139.1|17140.6|17139.1|17140.7|17139.1|17129.6|17128.1|29268
1615395600000|2021-03-10 17:00:00|17141.6|17140.1|17151.7|17150.2|17154.7|17153.2|17140.6|17139.1|14667
1615399200000|2021-03-10 18:00:00|17152.7|17151.2|17154.7|17153.2|17157.7|17156.2|17145.7|17144.2|7686
1615402800000|2021-03-10 19:00:00|17153.7|17152.2|17148.8|17147.3|17156.8|17155.3|17144.8|17143.3|2446
1615406400000|2021-03-10 20:00:00|17149.8|17148.3|17149.9|17148.4|17151.8|17150.3|17145.8|17144.3|2185
1615446000000|2021-03-11 07:00:00|17150.3|17148.8|17158.7|17157.2|17163.3|17161.8|17149.3|17147.8|18362
1615449600000|2021-03-11 08:00:00|17157.7|17156.2|17173.7|17172.2|17177.7|17176.2|17155.7|17154.2|34257
1615453200000|2021-03-11 09:00:00|17174.7|17173.2|17154.7|17153.2|17179.7|17178.2|17154.7|17153.2|38507
1615456800000|2021-03-11 10:00:00|17153.7|17152.2|17153.7|17152.2|17158.7|17157.2|17148.7|17147.2|32785
1615460400000|2021-03-11 11:00:00|17152.7|17151.2|17147.7|17146.2|17158.7|17157.2|17137.7|17136.2|36769
1615464000000|2021-03-11 12:00:00|17146.7|17145.2|17207.8|17206.3|17209.8|17208.3|17143.7|17142.2|59668
1615467600000|2021-03-11 13:00:00|17206.8|17205.3|17183.8|17182.3|17221.8|17220.3|17168.8|17167.3|112641
1615471200000|2021-03-11 14:00:00|17182.8|17181.3|17181.8|17180.3|17192.8|17191.3|17169.8|17168.3|76307
1615474800000|2021-03-11 15:00:00|17180.8|17179.3|17175.3|17173.8|17191.1|17189.6|17165.1|17163.6|58125
1615478400000|2021-03-11 16:00:00|17174.3|17172.8|17170.3|17168.8|17175.3|17173.8|17162.3|17160.8|32997
1615482000000|2021-03-11 17:00:00|17172.3|17170.8|17170.3|17168.8|17174.3|17172.8|17157.3|17155.8|13104
1615485600000|2021-03-11 18:00:00|17171.3|17169.8|17177.3|17175.8|17181.3|17179.8|17167.3|17165.8|9255
1615489200000|2021-03-11 19:00:00|17178.3|17176.8|17175.4|17173.9|17179.4|17177.9|17172.3|17170.8|2001
1615492800000|2021-03-11 20:00:00|17176.4|17172.9|17175.4|17173.9|17176.4|17174.9|17169.4|17167.9|1819
1615532400000|2021-03-12 07:00:00|17148.6|17147.1|17139.3|17137.8|17149.6|17148.1|17124.6|17123.1|32601
1615536000000|2021-03-12 08:00:00|17138.3|17136.8|17148.3|17146.8|17157.3|17155.8|17121.3|17119.8|54230
1615539600000|2021-03-12 09:00:00|17147.3|17145.8|17137.3|17135.8|17151.3|17149.8|17134.3|17132.8|43253
1615543200000|2021-03-12 10:00:00|17138.3|17136.8|17138.4|17136.9|17151.3|17149.8|17137.3|17135.8|38124
1615546800000|2021-03-12 11:00:00|17137.4|17135.9|17136.4|17134.9|17141.4|17139.9|17130.4|17128.9|30065
1615550400000|2021-03-12 12:00:00|17137.4|17135.9|17139.4|17137.9|17147.4|17145.9|17135.4|17133.9|24827
1615554000000|2021-03-12 13:00:00|17138.4|17136.9|17123.4|17121.9|17141.4|17139.9|17122.4|17120.9|36296
1615557600000|2021-03-12 14:00:00|17124.4|17122.9|17117.5|17116|17127.5|17126|17111.5|17110|43352
1615561200000|2021-03-12 15:00:00|17116.5|17115|17118.5|17117|17126.5|17125|17110.5|17109|48448
1615564800000|2021-03-12 16:00:00|17117.5|17116|17130.5|17129|17131.6|17130|17109.5|17108|34306
1615568400000|2021-03-12 17:00:00|17129.5|17128|17131.6|17130.1|17132.6|17131.1|17124.5|17123|12624
1615572000000|2021-03-12 18:00:00|17132.6|17131|17129.6|17128.1|17132.6|17131.1|17126.6|17125.1|2979
1615575600000|2021-03-12 19:00:00|17128.6|17127.1|17126.6|17125.1|17130.6|17129.1|17126.6|17125.1|1564
1615579200000|2021-03-12 20:00:00|17127.6|17126.1|17133.6|17131.1|17133.6|17132.1|17125.6|17124.1|1757
1615791600000|2021-03-15 07:00:00|17153.3|17151.8|17155.4|17153.9|17162.4|17160.9|17153.3|17151.8|13265
1615795200000|2021-03-15 08:00:00|17154.4|17152.9|17166.4|17164.9|17170.4|17168.9|17154.4|17152.9|32141
1615798800000|2021-03-15 09:00:00|17165.4|17163.9|17160.4|17158.9|17172.4|17170.9|17159.4|17157.9|22450
1615802400000|2021-03-15 10:00:00|17159.4|17157.9|17151.4|17149.9|17161.4|17159.9|17149.4|17147.9|33100
1615806000000|2021-03-15 11:00:00|17150.4|17148.9|17131.5|17130|17151.5|17150|17129.5|17128|38020
1615809600000|2021-03-15 12:00:00|17130.6|17129.1|17136.5|17135|17141.5|17140|17126.5|17125|44560
1615813200000|2021-03-15 13:00:00|17137.5|17136|17154.5|17153|17154.5|17153|17136.5|17135|33092
1615816800000|2021-03-15 14:00:00|17155.5|17154|17145.6|17144.1|17157.5|17156|17143.6|17142.1|39609
1615820400000|2021-03-15 15:00:00|17145.5|17144|17188.6|17187.1|17191.5|17190|17144.6|17143.1|59606
1615824000000|2021-03-15 16:00:00|17186.7|17185.2|17179.6|17178.1|17193.4|17191.9|17177.6|17175.7|41466
1615827600000|2021-03-15 17:00:00|17180.6|17179.1|17175.7|17174.2|17181.6|17180.1|17175.7|17174.1|6665
1615831200000|2021-03-15 18:00:00|17176.6|17175.1|17177.7|17176.2|17177.7|17176.2|17164.2|17162.7|2427
1615834800000|2021-03-15 19:00:00|17177.6|17176.1|17181.5|17180|17183.4|17181.9|17175.6|17174.1|1688
1615838400000|2021-03-15 20:00:00|17180.5|17179|17177.5|17175|17183.4|17181.9|17176.5|17174|1560
1615878000000|2021-03-16 07:00:00|17191.8|17190.3|17181.9|17180.4|17194.8|17193.3|17173.9|17172.4|15209
1615881600000|2021-03-16 08:00:00|17180.9|17179.4|17191.9|17190.4|17191.9|17190.4|17170.9|17169.4|38518
1615885200000|2021-03-16 09:00:00|17192|17190.5|17190.9|17189.4|17198.9|17197.4|17184.9|17183.4|30862
1615888800000|2021-03-16 10:00:00|17189.9|17188.4|17195.5|17194|17197.4|17195.9|17188|17186.5|36157
1615892400000|2021-03-16 11:00:00|17196.4|17194.9|17193.3|17190.8|17196.4|17194.9|17182.7|17181.2|47069
1615896000000|2021-03-16 12:00:00|17192.4|17190.9|17204.7|17203.2|17209.5|17208|17191.4|17189.9|36610
1615899600000|2021-03-16 13:00:00|17203.8|17202.3|17204.7|17203.2|17209.5|17208|17197.7|17196.2|37210
1615903200000|2021-03-16 14:00:00|17203.7|17202.2|17198.7|17197.2|17211.8|17210.2|17196.7|17195.2|40262
1615906800000|2021-03-16 15:00:00|17199.7|17198.2|17186.8|17185.3|17200.7|17199.2|17182.8|17181.3|49755
1615910400000|2021-03-16 16:00:00|17187.8|17186.3|17188.9|17187.4|17196.8|17195.3|17182.8|17181.3|38656
1615914000000|2021-03-16 17:00:00|17189.9|17188.4|17187.9|17186.4|17200.9|17199.4|17186.9|17185.4|16148
1615917600000|2021-03-16 18:00:00|17186.9|17185.4|17187|17185.5|17190.9|17189.4|17182.9|17181.4|4624
1615921200000|2021-03-16 19:00:00|17186|17184.5|17192|17190.5|17193|17191.5|17186|17184.4|1339
1615924800000|2021-03-16 20:00:00|17193|17191.5|17186.1|17184.6|17193|17191.5|17185|17183.5|1450
1615964400000|2021-03-17 07:00:00|17181.6|17180.1|17184.7|17183.2|17185.7|17184.2|17175.7|17174.2|10401
1615968000000|2021-03-17 08:00:00|17183.7|17182.2|17183.7|17182.2|17192.7|17191.2|17178.7|17176.2|24820
1615971600000|2021-03-17 09:00:00|17182.8|17181.2|17160.8|17159.3|17183.7|17182.2|17155.8|17154.3|44387
1615975200000|2021-03-17 10:00:00|17161.8|17160.3|17159.9|17158.4|17173.8|17172.3|17158.9|17157.4|39110
1615978800000|2021-03-17 11:00:00|17158.9|17157.4|17148.9|17147.4|17163.9|17162.4|17147.9|17146.4|41643
1615982400000|2021-03-17 12:00:00|17149.8|17148.3|17132|17130.5|17152.9|17151.4|17121.1|17119.6|59279
1615986000000|2021-03-17 13:00:00|17131|17129.5|17134|17132.5|17141|17139.5|17128|17126.5|39034
1615989600000|2021-03-17 14:00:00|17133|17131.5|17134.1|17132.6|17144.1|17142.6|17129|17127.5|44480
1615993200000|2021-03-17 15:00:00|17133.1|17131.6|17119.3|17117.8|17135.1|17133.6|17116.5|17115|51167
1615996800000|2021-03-17 16:00:00|17120.3|17118.8|17124.1|17122.6|17129.2|17127.7|17116.5|17115|44111
1616000400000|2021-03-17 17:00:00|17123.2|17121.7|17121.5|17119|17125.2|17123.7|17117.5|17116|14977
1616004000000|2021-03-17 18:00:00|17122.5|17120.8|17153.6|17152.1|17153.6|17152.1|17112.9|17110.4|28872
1616007600000|2021-03-17 19:00:00|17152.7|17151.1|17149.8|17148.3|17166.8|17165.3|17145.1|17143.6|13689
1616011200000|2021-03-17 20:00:00|17150.8|17149.3|17146.1|17144.6|17153.6|17152.1|17143.2|17141.7|1845
1616050800000|2021-03-18 07:00:00|17141|17139.5|17091.5|17090|17141|17139.5|17079.5|17078|54209
1616054400000|2021-03-18 08:00:00|17092.5|17091|17099.4|17097.9|17106.3|17104.8|17087.5|17086|66508
1616058000000|2021-03-18 09:00:00|17100.4|17098.9|17101.5|17100|17113.5|17112|17096.4|17094.9|58020
1616061600000|2021-03-18 10:00:00|17100.5|17099|17088.6|17087.1|17105|17103|17087.6|17086.1|50210
1616065200000|2021-03-18 11:00:00|17089.6|17088.1|17079.3|17077.8|17098.7|17097.2|17077.7|17076.2|52615
1616068800000|2021-03-18 12:00:00|17080.3|17078.8|17083.4|17081.9|17095.4|17093.9|17074.4|17072.9|52882
1616072400000|2021-03-18 13:00:00|17083.5|17081|17078.4|17076.9|17097.5|17096|17076.4|17074.9|49332
1616076000000|2021-03-18 14:00:00|17077.4|17075.9|17094.4|17092.9|17095.4|17093.9|17072.4|17070.9|58241
1616079600000|2021-03-18 15:00:00|17095.4|17093.9|17091.3|17089.8|17104.3|17102.8|17087.3|17085.8|47650
1616083200000|2021-03-18 16:00:00|17090.3|17088.8|17096.9|17095.4|17100.9|17099.4|17088.8|17087.3|28183
1616086800000|2021-03-18 17:00:00|17097.9|17094.4|17096.9|17095.4|17101.9|17100.4|17094.9|17093.4|8203
1616090400000|2021-03-18 18:00:00|17097.9|17096.4|17106.1|17104.6|17107.1|17105.6|17096.9|17095.4|4350
1616094000000|2021-03-18 19:00:00|17107.1|17105.6|17118.1|17116.6|17124.7|17123.2|17106.1|17104.6|6532
1616097600000|2021-03-18 20:00:00|17119|17116.5|17119.1|17117.6|17122.9|17121.4|17117.2|17115.6|2132
1616137200000|2021-03-19 07:00:00|17128.3|17126.8|17145.3|17143.8|17154.9|17153.4|17124.7|17123.1|20083
1616140800000|2021-03-19 08:00:00|17146.3|17144.8|17149.4|17147.9|17158.8|17157.3|17142.3|17140.8|42324
1616144400000|2021-03-19 09:00:00|17150.4|17148.9|17156.4|17154.9|17164.4|17162.9|17148.4|17146.9|33056
1616148000000|2021-03-19 10:00:00|17157.4|17155.9|17160.5|17159|17165.5|17164|17155.5|17154|33354
1616151600000|2021-03-19 11:00:00|17159.5|17158|17149.6|17148.1|17159.5|17158|17142.5|17141|38265
1616155200000|2021-03-19 12:00:00|17150.6|17149.1|17147.7|17146.2|17155.6|17154.1|17139.6|17138.1|28944
1616158800000|2021-03-19 13:00:00|17145.7|17143.2|17124.7|17123.2|17147.7|17146.2|17123.7|17122.2|53869
1616162400000|2021-03-19 14:00:00|17125.7|17124.2|17136.8|17135.3|17143.8|17142.3|17120.7|17119.2|40882
1616166000000|2021-03-19 15:00:00|17137.8|17136.3|17145.9|17144.4|17147.9|17146.4|17133.8|17132.3|27587
1616169600000|2021-03-19 16:00:00|17144.9|17143.4|17146|17144.5|17148.9|17147.4|17143|17141.5|20237
1616173200000|2021-03-19 17:00:00|17145.1|17143.6|17138.1|17136.6|17146|17144.5|17137.1|17135.5|6885
1616176800000|2021-03-19 18:00:00|17137.1|17135.6|17135.1|17133.6|17138.1|17136.6|17134.1|17132.6|2061
1616180400000|2021-03-19 19:00:00|17134.1|17132.6|17138.2|17136.7|17139.2|17137.7|17132.2|17130.6|3430
1616184000000|2021-03-19 20:00:00|17139.2|17136.8|17135.3|17133.8|17139.2|17137.7|17132.3|17130.8|1131
1616396400000|2021-03-22 07:00:00|17196|17194.5|17192.1|17190.6|17208|17206.5|17185.1|17183.6|19445
1616400000000|2021-03-22 08:00:00|17191.1|17189.6|17187.1|17185.6|17200.1|17198.6|17185.1|17183.6|35055
1616403600000|2021-03-22 09:00:00|17186.1|17184.6|17194.7|17193.2|17195.8|17194.2|17183.7|17182.2|27803
1616407200000|2021-03-22 10:00:00|17193.7|17192.2|17173.8|17172.3|17193.8|17192.2|17170.8|17169.3|33756
1616410800000|2021-03-22 11:00:00|17174.8|17173.3|17172.9|17171.4|17177.8|17176.3|17169.8|17168.3|21580
1616414400000|2021-03-22 12:00:00|17171.9|17170.4|17165|17163.5|17171.9|17170.4|17152.8|17151.2|39797
1616418000000|2021-03-22 13:00:00|17166|17164.5|17170|17168.5|17172|17170.5|17162|17160.5|25516
1616421600000|2021-03-22 14:00:00|17169|17167.5|17170.1|17168.6|17179.1|17177.6|17168|17166.5|37758
1616425200000|2021-03-22 15:00:00|17171.1|17169.6|17174.2|17172.7|17177.2|17175.7|17161.2|17159.7|30496
1616428800000|2021-03-22 16:00:00|17175.2|17173.7|17178.3|17176.8|17181.3|17179.8|17173.2|17171.7|19825
1616432400000|2021-03-22 17:00:00|17178.2|17176.7|17176.4|17174.9|17179.4|17177.9|17173.3|17171.8|7918
1616436000000|2021-03-22 18:00:00|17177.4|17175.9|17175.4|17173.9|17178.4|17176.9|17174.4|17172.8|2663
1616439600000|2021-03-22 19:00:00|17174.4|17172.9|17174.5|17173|17178.5|17177|17173.5|17172|2379
1616443200000|2021-03-22 20:00:00|17173.5|17172|17172.6|17171.1|17175.5|17174|17171.6|17170|1829
1616482800000|2021-03-23 07:00:00|17193.3|17191.8|17207.4|17205.9|17208.4|17206.9|17187.3|17185.8|21551
1616486400000|2021-03-23 08:00:00|17208.4|17206.9|17216.9|17215.4|17223.4|17221.9|17208.4|17206.9|43080
1616490000000|2021-03-23 09:00:00|17217.9|17216.4|17225.6|17224.1|17228.6|17227.1|17208.5|17207|56300
1616493600000|2021-03-23 10:00:00|17224.6|17223.1|17236.7|17235.2|17237.7|17236.2|17220.6|17219.1|46238
1616497200000|2021-03-23 11:00:00|17237.7|17236.2|17230.8|17229.3|17246.7|17245.2|17230.8|17229.3|43112
1616500800000|2021-03-23 12:00:00|17231.8|17230.3|17227.9|17226.4|17234.9|17233.4|17226.9|17225.4|35515
1616504400000|2021-03-23 13:00:00|17226.9|17225.4|17225.9|17224.4|17235|17233.5|17222.9|17221.4|25807
1616508000000|2021-03-23 14:00:00|17224.9|17223.4|17226|17224.5|17237|17235.5|17219.9|17218.4|41096
1616511600000|2021-03-23 15:00:00|17225|17223.5|17224.1|17222.6|17235|17233.5|17218.1|17216.6|54913
1616515200000|2021-03-23 16:00:00|17223.1|17221.6|17226.2|17224.7|17229.2|17227.6|17222.1|17220.6|28835
1616518800000|2021-03-23 17:00:00|17227.3|17224.8|17230.3|17228.8|17232.2|17230.7|17220.2|17218.7|16245
1616522400000|2021-03-23 18:00:00|17229.3|17227.8|17232.3|17230.8|17234.3|17232.8|17226.3|17224.8|5472
1616526000000|2021-03-23 19:00:00|17232.2|17230.7|17242.4|17240.9|17243.5|17241.9|17231.3|17229.8|4329
1616529600000|2021-03-23 20:00:00|17242.5|17241|17245.3|17243.8|17247.6|17245.7|17242.4|17240.9|1651
1616569200000|2021-03-24 07:00:00|17247|17245.5|17266|17264.5|17276.8|17275.3|17246|17244.5|31311
1616572800000|2021-03-24 08:00:00|17267|17265.5|17256.1|17254.6|17273.1|17271.6|17243.1|17241.6|53886
1616576400000|2021-03-24 09:00:00|17257.1|17255.6|17257.2|17255.7|17260.2|17258.7|17243.3|17241.8|42383
1616580000000|2021-03-24 10:00:00|17258.2|17256.7|17252.5|17251|17261.2|17259.7|17242.2|17240.7|54023
1616583600000|2021-03-24 11:00:00|17251.5|17250|17254.6|17253.1|17256.6|17255|17243.5|17241.9|30374
1616587200000|2021-03-24 12:00:00|17255.6|17254.1|17243.6|17242.1|17258.6|17257.1|17243.6|17242.1|38062
1616590800000|2021-03-24 13:00:00|17244.6|17243.1|17231.7|17230.2|17245.7|17244.1|17226.7|17225.2|40206
1616594400000|2021-03-24 14:00:00|17232.7|17231.2|17238.8|17237.3|17242.8|17241.3|17229.9|17228.4|29983
1616598000000|2021-03-24 15:00:00|17239.8|17238.3|17247.9|17246.4|17249.9|17248.4|17237.8|17236.3|28272
1616601600000|2021-03-24 16:00:00|17248.9|17247.4|17247|17245.5|17252.9|17251.4|17246|17244.5|24067
1616605200000|2021-03-24 17:00:00|17247.8|17246.3|17257|17255.5|17257.1|17255.5|17245|17243.5|9505
1616608800000|2021-03-24 18:00:00|17256.1|17254.6|17263.3|17261.8|17263.3|17261.8|17256.1|17254.5|12102
1616612400000|2021-03-24 19:00:00|17263.5|17262|17268.4|17266.9|17270.5|17268.9|17263.3|17261.8|4695
1616616000000|2021-03-24 20:00:00|17269.3|17266.8|17265.5|17264|17270.5|17268.9|17265.5|17263.9|1444
1616655600000|2021-03-25 07:00:00|17268.3|17266.8|17260.4|17258.9|17269.4|17267.8|17255.4|17253.9|15543
1616659200000|2021-03-25 08:00:00|17261.4|17259.9|17271.5|17270|17275.4|17273.9|17261.4|17259.9|39222
1616662800000|2021-03-25 09:00:00|17270.5|17269|17268.5|17267|17274.5|17273|17267.5|17265.9|24721
1616666400000|2021-03-25 10:00:00|17269.5|17268|17274.6|17273.1|17276.4|17274.9|17266.6|17265.1|22793
1616670000000|2021-03-25 11:00:00|17273.6|17272.1|17282.4|17280.9|17283.2|17281.7|17271.4|17269.9|33089
1616673600000|2021-03-25 12:00:00|17283.4|17281.9|17288.6|17287.1|17289.6|17288.1|17276.5|17275|28472
1616677200000|2021-03-25 13:00:00|17289.6|17288.1|17292.9|17291.4|17297.7|17296.1|17287.6|17286.1|35218
1616680800000|2021-03-25 14:00:00|17293.9|17292.4|17290.9|17289.4|17294.9|17293.4|17280.9|17279.4|40168
1616684400000|2021-03-25 15:00:00|17291.9|17290.4|17287.6|17286.1|17302|17300.5|17281.6|17280.1|44547
1616688000000|2021-03-25 16:00:00|17286.6|17285.1|17297.7|17296.2|17301.7|17300.2|17286.6|17285.1|29015
1616691600000|2021-03-25 17:00:00|17298.7|17297.2|17287.8|17286.3|17298.8|17297.2|17276.7|17275.2|22771
1616695200000|2021-03-25 18:00:00|17286.8|17285.3|17292.9|17291.4|17292.9|17291.4|17283.8|17282.3|4691
1616698800000|2021-03-25 19:00:00|17291.9|17290.4|17284.9|17283.4|17295.9|17294.4|17284.9|17283.3|2883
1616702400000|2021-03-25 20:00:00|17284|17282.4|17283|17280.5|17286|17284.5|17282|17280.4|1130
1616742000000|2021-03-26 07:00:00|17288.9|17287.4|17272.1|17270.6|17290.9|17288.5|17271.1|17269.6|25268
1616745600000|2021-03-26 08:00:00|17271.1|17269.6|17255|17253.5|17273.9|17272.4|17254|17252.5|50861
1616749200000|2021-03-26 09:00:00|17254.2|17252.7|17262.2|17259.7|17263.1|17261.6|17250|17248.5|45716
1616752800000|2021-03-26 10:00:00|17262.1|17259.6|17240.2|17238.7|17262.1|17260.6|17240.2|17238.7|42286
1616756400000|2021-03-26 11:00:00|17241.2|17239.7|17234.2|17232.7|17245.1|17243.6|17232.2|17230.7|37842
1616760000000|2021-03-26 12:00:00|17233.2|17231.7|17235.4|17233.9|17243.3|17241.8|17229.2|17227.7|31503
1616763600000|2021-03-26 13:00:00|17236.4|17234.9|17234.5|17233|17242.6|17241|17231.5|17229.9|25392
1616767200000|2021-03-26 14:00:00|17235.5|17234|17248.6|17247.1|17249.6|17248.1|17231.6|17230.1|30326
1616770800000|2021-03-26 15:00:00|17247.6|17246.1|17250.7|17249.2|17254.6|17253|17243.6|17242.1|26379
1616774400000|2021-03-26 16:00:00|17250.9|17249.4|17243.8|17242.3|17253.6|17252.1|17243.8|17242.3|23707
1616778000000|2021-03-26 17:00:00|17244.8|17243.3|17234.9|17233.4|17245.8|17244.3|17234.9|17233.4|9423
1616781600000|2021-03-26 18:00:00|17236|17233.5|17236|17234.5|17237.9|17236.4|17231.9|17230.4|3327
1616785200000|2021-03-26 19:00:00|17235|17233.5|17235|17233.5|17238|17236.5|17231|17229.4|3370
1616788800000|2021-03-26 20:00:00|17234.9|17232.4|17233.1|17230.6|17235.1|17233.6|17231.1|17229.2|1741
1616997600000|2021-03-29 06:00:00|17262.8|17261.3|17263.6|17262.1|17276.6|17275.1|17250.8|17249.3|16791
1617001200000|2021-03-29 07:00:00|17262.6|17261.1|17230.7|17229.2|17267.9|17266.4|17230.7|17229.2|43981
1617004800000|2021-03-29 08:00:00|17231.7|17230.2|17233.8|17232.3|17236.8|17235.2|17225.8|17224.3|44316
1617008400000|2021-03-29 09:00:00|17234.8|17233.3|17243.9|17242.4|17246.9|17245.4|17229.8|17228.3|28010
1617012000000|2021-03-29 10:00:00|17244.9|17243.4|17248|17246.5|17248|17246.5|17238.9|17237.3|17974
1617015600000|2021-03-29 11:00:00|17249|17247.5|17252|17250.5|17255|17253.5|17245|17243.5|21717
1617019200000|2021-03-29 12:00:00|17253|17251.5|17246.1|17244.6|17260|17258.5|17245.1|17243.6|24386
1617022800000|2021-03-29 13:00:00|17245.1|17243.6|17222.1|17220.6|17253.9|17252.4|17222.1|17220.6|33691
1617026400000|2021-03-29 14:00:00|17221.2|17219.7|17210.2|17208.7|17224.1|17222.6|17206.1|17204.6|49343
1617030000000|2021-03-29 15:00:00|17209.4|17207.9|17207.3|17205.8|17210.2|17208.7|17202.2|17200.6|28828
1617033600000|2021-03-29 16:00:00|17206.3|17204.8|17207.3|17205.8|17209.4|17207.8|17206.3|17204.6|6330
1617037200000|2021-03-29 17:00:00|17206.3|17204.8|17199.4|17197.9|17206.3|17204.8|17199.4|17197.9|4984
1617040800000|2021-03-29 18:00:00|17199.7|17198.2|17192.5|17191|17200.4|17198.9|17188.5|17187|5164
1617044400000|2021-03-29 19:00:00|17192.4|17190.9|17193.6|17192.1|17195.6|17194.1|17189.5|17187.9|4197
1617084000000|2021-03-30 06:00:00|17168.4|17166.9|17162.3|17160.8|17173.4|17170.9|17157.4|17155.9|24182
1617087600000|2021-03-30 07:00:00|17161.3|17159.8|17150.3|17148.8|17171.3|17169.8|17147.3|17145.8|52314
1617091200000|2021-03-30 08:00:00|17149.3|17147.8|17126.3|17124.8|17155.2|17153.7|17122.3|17120.7|79704
1617094800000|2021-03-30 09:00:00|17126.4|17123.9|17138.4|17136.9|17143.2|17141.7|17119.3|17117.8|45751
1617098400000|2021-03-30 10:00:00|17137.4|17135.9|17129.2|17127.7|17137.4|17135.9|17117.2|17115.7|43680
1617102000000|2021-03-30 11:00:00|17128.2|17126.7|17125.3|17123.8|17131.3|17129.8|17120.2|17118.7|30433
1617105600000|2021-03-30 12:00:00|17124.3|17122.8|17138.4|17136.9|17139.4|17137.8|17124.3|17122.8|48458
1617109200000|2021-03-30 13:00:00|17137.4|17135.9|17150.3|17148.8|17152.3|17150.8|17135.3|17133.8|50782
1617112800000|2021-03-30 14:00:00|17151.3|17149.8|17143.4|17141.9|17151.3|17149.8|17129.4|17127.9|46568
1617116400000|2021-03-30 15:00:00|17142.5|17141|17162.5|17161|17164.5|17163|17141.4|17139.9|36996
1617120000000|2021-03-30 16:00:00|17162.7|17161.2|17163.5|17162|17165.5|17164|17157.4|17155.5|11445
1617123600000|2021-03-30 17:00:00|17164.5|17162.1|17165.7|17164.2|17167.7|17166.2|17162.5|17161|5610
1617127200000|2021-03-30 18:00:00|17166.4|17164.9|17161.7|17160.2|17166.8|17165.2|17158.7|17157.1|2986
1617130800000|2021-03-30 19:00:00|17162.7|17161.2|17164.7|17163.2|17170.7|17169.2|17161.7|17160.1|2766
1617170400000|2021-03-31 06:00:00|17141.5|17140|17160.6|17159.1|17160.6|17159.1|17140.5|17138.9|13018
1617174000000|2021-03-31 07:00:00|17159.6|17158.1|17154.7|17153.2|17161.6|17160.1|17144.6|17143.1|32076
1617177600000|2021-03-31 08:00:00|17155.7|17154.2|17143.8|17142.3|17156.7|17155.2|17137.7|17136.2|33305
1617181200000|2021-03-31 09:00:00|17144.8|17143.3|17150.8|17149.3|17151.8|17150.3|17133.8|17132.3|45776
1617184800000|2021-03-31 10:00:00|17149.8|17148.3|17159.9|17158.4|17162.9|17161.4|17143.8|17142.2|23644
1617188400000|2021-03-31 11:00:00|17158.9|17157.4|17163|17161.5|17169.9|17168.4|17158.9|17157.4|24300
1617192000000|2021-03-31 12:00:00|17162|17160.5|17172.1|17170.6|17177.1|17175.6|17161|17159.5|37555
1617195600000|2021-03-31 13:00:00|17171.1|17169.6|17178.2|17176.7|17181.3|17179.6|17166.1|17164.6|43578
1617199200000|2021-03-31 14:00:00|17179.2|17177.7|17181.2|17179.7|17185.3|17183.7|17173.2|17171.6|49577
1617202800000|2021-03-31 15:00:00|17182.4|17180.9|17173.3|17171.8|17186.3|17184.8|17169.3|17167.8|68012
1617206400000|2021-03-31 16:00:00|17173.5|17171|17167.4|17165.9|17173.5|17171.9|17166.4|17164.9|9874
1617210000000|2021-03-31 17:00:00|17168.4|17166.9|17156.5|17155|17168.4|17166.9|17155.5|17153.9|6109
1617213600000|2021-03-31 18:00:00|17157.5|17156|17154.6|17153.1|17158.4|17156.3|17150.6|17149.1|7084
1617217200000|2021-03-31 19:00:00|17153.6|17152.1|17164.6|17163.1|17167.6|17166.1|17153.6|17151.6|5651
1617256800000|2021-04-01 06:00:00|17168.5|17167|17166.5|17165|17181.5|17180|17165.5|17164|12493
1617260400000|2021-04-01 07:00:00|17165.5|17164|17176.5|17175|17183.7|17182.1|17164.5|17163|29236
1617264000000|2021-04-01 08:00:00|17177.5|17176|17183.6|17182.1|17186.6|17185.1|17175.5|17174|29857
1617267600000|2021-04-01 09:00:00|17184.6|17183.1|17195.7|17194.2|17197.4|17195.9|17184.6|17183.1|32572
1617271200000|2021-04-01 10:00:00|17196.5|17195|17194.6|17193.1|17200.5|17199|17192.6|17191.1|26187
1617274800000|2021-04-01 11:00:00|17195.3|17193.8|17208.7|17207.2|17209.4|17207.9|17192.6|17191.1|18857
1617278400000|2021-04-01 12:00:00|17208.4|17206.9|17221.8|17220.3|17224.9|17223.3|17205.7|17204.2|38622
1617282000000|2021-04-01 13:00:00|17222.8|17221.3|17221.7|17220.2|17229.8|17228.3|17220.8|17219.3|35169
1617285600000|2021-04-01 14:00:00|17220.6|17218.1|17226.9|17225.4|17231.9|17230.4|17215.7|17214.2|37637
1617289200000|2021-04-01 15:00:00|17225.9|17224.4|17228.9|17227.4|17233.9|17232.4|17221.8|17220.3|30171
1617292800000|2021-04-01 16:00:00|17229.9|17228.4|17223.7|17222.2|17230.9|17229.4|17221.9|17220.4|10441
1617296400000|2021-04-01 17:00:00|17222.9|17221.4|17225|17223.5|17227.1|17225.5|17222|17220.5|2493
1617300000000|2021-04-01 18:00:00|17226|17222.5|17225.1|17223.6|17226|17224.5|17223.2|17221.7|1943
1617303600000|2021-04-01 19:00:00|17224.1|17222.6|17222.2|17220.7|17224.2|17222.7|17220.2|17218.7|1724
1617688800000|2021-04-06 06:00:00|17244.7|17243.2|17221.8|17220.3|17245.9|17244.2|17217.8|17216.3|19372
1617692400000|2021-04-06 07:00:00|17220.8|17219.3|17201.9|17200.4|17227|17225.3|17194.9|17193.4|38354
1617696000000|2021-04-06 08:00:00|17200.9|17199.4|17196|17194.5|17209.9|17208.4|17196|17194.5|31683
1617699600000|2021-04-06 09:00:00|17195|17193.5|17195.7|17194.2|17197.7|17196.2|17188.8|17187.3|24673
1617703200000|2021-04-06 10:00:00|17196.7|17195.2|17195.6|17194.1|17199.7|17198.2|17189.6|17188.1|19960
1617706800000|2021-04-06 11:00:00|17194.6|17193.1|17214|17211.5|17214|17212.5|17193.6|17192.1|19789
1617710400000|2021-04-06 12:00:00|17213|17212.5|17210.1|17208.6|17217|17215.5|17204.1|17202.6|31268
1617714000000|2021-04-06 13:00:00|17209.1|17207.6|17214.2|17212.7|17217.2|17215.7|17205.1|17203.6|36436
1617717600000|2021-04-06 14:00:00|17215.2|17213.7|17226.1|17224.6|17226.1|17224.6|17213.2|17211.7|31619
1617721200000|2021-04-06 15:00:00|17227.8|17226.3|17222.4|17220.9|17229.1|17227.6|17220.3|17218.8|30491
1617724800000|2021-04-06 16:00:00|17223.4|17221.9|17227.4|17225.9|17231.3|17228.9|17219.4|17217.9|13291
1617728400000|2021-04-06 17:00:00|17226.4|17224.9|17231.4|17228.9|17231.5|17229.8|17226.4|17224.9|3903
1617732000000|2021-04-06 18:00:00|17230.5|17229|17227.4|17225.9|17233.6|17231.9|17226.4|17224.8|2047
1617735600000|2021-04-06 19:00:00|17228.4|17226.9|17227.7|17226.2|17232.7|17231.2|17226.6|17224.9|2321
1617775200000|2021-04-07 06:00:00|17235.5|17234|17258.6|17257.1|17259.7|17258.1|17229.5|17228|17863
1617778800000|2021-04-07 07:00:00|17257.6|17256.1|17256.3|17254.8|17264.6|17263.1|17242.8|17241.3|37000
1617782400000|2021-04-07 08:00:00|17257|17255.5|17245.1|17243.6|17257.5|17255.8|17245.1|17243.5|38300
1617786000000|2021-04-07 09:00:00|17246.1|17244.6|17253.6|17252.1|17254.6|17253.1|17240.6|17239.1|26665
1617789600000|2021-04-07 10:00:00|17252.6|17251.1|17252.9|17251.4|17255.6|17254.1|17246.7|17245.2|27004
1617793200000|2021-04-07 11:00:00|17251.9|17250.4|17240|17238.5|17251.9|17250.4|17239|17237.5|31942
1617796800000|2021-04-07 12:00:00|17239|17237.5|17229|17227.5|17243|17241.5|17227.4|17225.7|29967
1617800400000|2021-04-07 13:00:00|17228|17226.5|17233|17231.5|17237.9|17236.4|17226.9|17225.4|40795
1617804000000|2021-04-07 14:00:00|17232|17230.5|17222.7|17221.2|17234|17232.5|17222.7|17221.2|45352
1617807600000|2021-04-07 15:00:00|17223.7|17222.2|17236.8|17235.3|17236.8|17235.3|17222.7|17221.2|32836
1617811200000|2021-04-07 16:00:00|17236.1|17234.6|17236|17234.5|17241|17239.5|17233.8|17232.1|15488
1617814800000|2021-04-07 17:00:00|17235|17233.5|17233.1|17231.6|17236.2|17234.6|17232.1|17230.6|3815
1617818400000|2021-04-07 18:00:00|17232.1|17230.6|17230.2|17228.7|17233.3|17231.7|17227.1|17225.4|4609
1617822000000|2021-04-07 19:00:00|17229.2|17227.7|17220.3|17218.8|17230.4|17228.7|17220.2|17218.7|3349
1617861600000|2021-04-08 06:00:00|17231.1|17229.6|17238.8|17237.3|17239.8|17238.3|17231.1|17229.6|11643
1617865200000|2021-04-08 07:00:00|17239.8|17238.3|17238.2|17236.7|17242.8|17241.3|17234.2|17232.7|30045
1617868800000|2021-04-08 08:00:00|17239.2|17237.7|17247.3|17245.8|17247.3|17245.8|17235.1|17233.6|45205
1617872400000|2021-04-08 09:00:00|17248.3|17246.8|17238.4|17236.9|17250.5|17248.8|17235.4|17233.9|27474
1617876000000|2021-04-08 10:00:00|17239.4|17237.9|17247.5|17246|17251.6|17250.1|17238.4|17236.7|21975
1617879600000|2021-04-08 11:00:00|17246.5|17245|17251.1|17249.6|17253.9|17252.2|17244.3|17242.8|25002
1617883200000|2021-04-08 12:00:00|17251.2|17249.7|17252.1|17250.6|17255.1|17253.6|17240.1|17238.4|31529
1617886800000|2021-04-08 13:00:00|17253.1|17251.6|17272.6|17271.1|17273.6|17272.1|17251.3|17249.7|34651
1617890400000|2021-04-08 14:00:00|17272.9|17271.4|17253.5|17252|17273.7|17272.2|17252.5|17251|42094
1617894000000|2021-04-08 15:00:00|17252.5|17251|17256.6|17255.1|17257.5|17256|17248.5|17247|24142
1617897600000|2021-04-08 16:00:00|17256.9|17255.4|17261.6|17260.1|17263.6|17262.1|17255.6|17254.1|10401
1617901200000|2021-04-08 17:00:00|17260.6|17259.1|17263.7|17262.2|17266.7|17265.2|17260.6|17259.1|3577
1617904800000|2021-04-08 18:00:00|17262.7|17261.2|17262.8|17261.3|17263.8|17262.3|17260.8|17259.3|1596
1617908400000|2021-04-08 19:00:00|17261.8|17260.3|17266.9|17265.4|17266.9|17265.4|17261.8|17260.3|2274
1617948000000|2021-04-09 06:00:00|17248.5|17247|17247.6|17246.1|17253.7|17252.2|17245.4|17243.9|11213
1617951600000|2021-04-09 07:00:00|17246.4|17244.9|17218.1|17216.6|17246.4|17244.9|17217|17215.5|45625
1617955200000|2021-04-09 08:00:00|17219.1|17217.6|17222|17220.5|17224|17222.5|17215|17213.3|34980
1617958800000|2021-04-09 09:00:00|17223|17221.5|17225.1|17223.6|17230.1|17228.6|17221|17219.5|29347
1617962400000|2021-04-09 10:00:00|17224.1|17222.6|17199.7|17198.2|17225.1|17223.6|17195.8|17194.3|39830
1617966000000|2021-04-09 11:00:00|17199.3|17197.8|17188.6|17187.1|17208.1|17206.6|17184.6|17183.1|42107
1617969600000|2021-04-09 12:00:00|17187.6|17186.1|17185.7|17184.2|17193.8|17192.3|17183.6|17182|35575
1617973200000|2021-04-09 13:00:00|17184.7|17183.2|17192.9|17191.4|17196|17194.4|17176.7|17175.2|45300
1617976800000|2021-04-09 14:00:00|17192.3|17190.8|17198|17196.5|17201.9|17200.4|17188.7|17187.2|41476
1617980400000|2021-04-09 15:00:00|17197|17195.5|17206.2|17204.7|17209.4|17207.9|17193|17191.5|27942
1617984000000|2021-04-09 16:00:00|17207.4|17205.9|17203.1|17201.6|17208.4|17206.9|17200.1|17198.4|9262
1617987600000|2021-04-09 17:00:00|17204.3|17202.8|17198.2|17196.7|17204.7|17203.1|17198.2|17196.6|2304
1617991200000|2021-04-09 18:00:00|17197.9|17196.4|17195.3|17193.8|17199.2|17197.7|17193.3|17191.8|2231
1617994800000|2021-04-09 19:00:00|17194.3|17192.8|17199.4|17195.9|17199.6|17197.9|17193.3|17191.8|2542
1618207200000|2021-04-12 06:00:00|17214.3|17211.8|17221.4|17219.9|17229.6|17228.1|17214.3|17211.8|15939
1618210800000|2021-04-12 07:00:00|17220.4|17218.9|17252.1|17250.6|17252.1|17250.6|17220.4|17218.9|38269
1618214400000|2021-04-12 08:00:00|17253.1|17251.6|17244.2|17242.7|17255.1|17253.6|17240.9|17239.4|30135
1618218000000|2021-04-12 09:00:00|17243|17241.5|17240|17238.5|17244.2|17242.7|17232|17230.5|29127
1618221600000|2021-04-12 10:00:00|17241|17239.5|17231.1|17229.6|17243|17241.5|17227.7|17226.2|37051
1618225200000|2021-04-12 11:00:00|17230.1|17228.6|17225.8|17224.3|17235.3|17233.7|17222.8|17221.3|23603
1618228800000|2021-04-12 12:00:00|17225.4|17223.9|17210.5|17209|17225.8|17224.3|17202.5|17201|52254
1618232400000|2021-04-12 13:00:00|17209.5|17208|17204.6|17203.1|17214.9|17213.4|17199.6|17198.1|31966
1618236000000|2021-04-12 14:00:00|17205.2|17203.7|17192.5|17191|17210|17208.3|17192.5|17191|40146
1618239600000|2021-04-12 15:00:00|17194.5|17193|17199.7|17198.2|17204.7|17203.2|17193.5|17192|21676
1618243200000|2021-04-12 16:00:00|17200.4|17198.9|17199.8|17198.3|17203.8|17202.3|17197.8|17196.3|9610
1618246800000|2021-04-12 17:00:00|17200.8|17199.3|17197.9|17196.4|17202.8|17201.3|17196.9|17195.4|3865
1618250400000|2021-04-12 18:00:00|17197.5|17196|17198|17196.5|17200|17198.5|17192.8|17191.3|3364
1618254000000|2021-04-12 19:00:00|17199|17197.5|17196.1|17193.6|17203|17201.5|17196.1|17193.6|2549
1618293600000|2021-04-13 06:00:00|17195.5|17193|17178.3|17176.8|17195.5|17194|17174.3|17172.8|20272
1618297200000|2021-04-13 07:00:00|17177.3|17175.8|17185.6|17184.1|17193.6|17192.1|17176.3|17174.8|30242
1618300800000|2021-04-13 08:00:00|17186.6|17185.1|17181.7|17180.2|17193.6|17192.1|17181.7|17180.2|32914
1618304400000|2021-04-13 09:00:00|17182.7|17181.2|17181.8|17180.3|17187.5|17186|17178.5|17177|29865
1618308000000|2021-04-13 10:00:00|17180.8|17179.3|17194|17192.5|17194|17192.5|17180.6|17179.1|23542
1618311600000|2021-04-13 11:00:00|17195|17193.5|17179.7|17178.2|17214|17212.5|17167.7|17166.2|85443
1618315200000|2021-04-13 12:00:00|17180.3|17178.8|17192|17190.5|17200|17198.5|17170.6|17168.3|49492
1618318800000|2021-04-13 13:00:00|17191|17189.5|17206.3|17204.8|17208.3|17206.8|17184|17182.5|48405
1618322400000|2021-04-13 14:00:00|17205.3|17203.8|17195.2|17193.7|17209.3|17207.8|17193.1|17191.6|37314
1618326000000|2021-04-13 15:00:00|17194.2|17192.7|17199.2|17197.7|17200.2|17198.7|17190.2|17188.5|45472
1618329600000|2021-04-13 16:00:00|17198.2|17196.7|17202.5|17201|17208.5|17206.8|17198.2|17196.7|16242
1618333200000|2021-04-13 17:00:00|17201.5|17200|17218|17216.5|17222.2|17220.5|17201.5|17200|13153
1618336800000|2021-04-13 18:00:00|17219|17216.7|17224.1|17222.6|17224.1|17222.6|17218|17216.3|4086
1618340400000|2021-04-13 19:00:00|17223.3|17221.6|17221.1|17219.6|17224.1|17222.6|17219.1|17217.3|2905
1618380000000|2021-04-14 06:00:00|17227.9|17226.4|17223|17221.5|17230|17228.5|17217|17215.5|19899
1618383600000|2021-04-14 07:00:00|17224|17222.5|17211.7|17210.2|17227|17225.5|17206.7|17205.2|28392
1618387200000|2021-04-14 08:00:00|17211.1|17209.6|17206.8|17205.3|17213.7|17212.2|17200.5|17199|23135
1618390800000|2021-04-14 09:00:00|17205.8|17204.3|17203.8|17202.3|17208.8|17207.3|17193.6|17192.1|32980
1618394400000|2021-04-14 10:00:00|17202.8|17201.3|17214.1|17212.6|17218.3|17216.8|17200.6|17199.1|30007
1618398000000|2021-04-14 11:00:00|17213.1|17211.6|17207.2|17205.7|17217.4|17215.9|17206.2|17204.7|31550
1618401600000|2021-04-14 12:00:00|17206.8|17205.3|17197.9|17196.4|17211|17209.5|17196.1|17194.6|30958
1618405200000|2021-04-14 13:00:00|17198.1|17196.6|17186.6|17185.1|17202.1|17200.6|17180.3|17178.8|41209
1618408800000|2021-04-14 14:00:00|17187.6|17186.1|17164.4|17162.9|17190.8|17189.3|17164|17162.5|48555
1618412400000|2021-04-14 15:00:00|17163.4|17161.9|17150.1|17148.6|17164|17162.5|17145.1|17143.6|56424
1618416000000|2021-04-14 16:00:00|17149.7|17148.2|17138.8|17137.3|17150.9|17149.4|17137.7|17136.2|21088
1618419600000|2021-04-14 17:00:00|17137.8|17136.3|17142.8|17141.3|17145|17143.5|17136.6|17135.1|7580
1618423200000|2021-04-14 18:00:00|17141.8|17140.3|17145.1|17143.6|17149.1|17146.8|17140.9|17139.4|4085
1618426800000|2021-04-14 19:00:00|17146.1|17144.6|17143|17141.5|17149.1|17147.6|17142|17140.2|3347
1618466400000|2021-04-15 06:00:00|17143.8|17142.3|17152.8|17151.3|17156.2|17154.7|17142.4|17140.3|18835
1618470000000|2021-04-15 07:00:00|17151.8|17150.3|17164.3|17162.8|17168.3|17166.8|17150|17148.5|40325
1618473600000|2021-04-15 08:00:00|17165.3|17163.8|17170.4|17168.9|17171.8|17170.3|17158.2|17156.7|32214
1618477200000|2021-04-15 09:00:00|17171.4|17169.9|17182.9|17181.4|17184.9|17183.4|17167.4|17165.9|32870
1618480800000|2021-04-15 10:00:00|17181.9|17180.4|17178.2|17176.7|17181.9|17180.4|17169.5|17168|26230
1618484400000|2021-04-15 11:00:00|17177.2|17175.7|17179.1|17177.6|17182|17180.5|17172|17170.5|21246
1618488000000|2021-04-15 12:00:00|17180.1|17178.6|17188.3|17186.8|17190.5|17189|17173.1|17171.6|43599
1618491600000|2021-04-15 13:00:00|17189.3|17187.8|17180.2|17178.7|17193.6|17192.1|17178.2|17176.7|54375
1618495200000|2021-04-15 14:00:00|17181.2|17179.7|17199.7|17198.2|17201.7|17200.2|17181.2|17179.7|69284
1618498800000|2021-04-15 15:00:00|17198.7|17197.2|17201|17199.5|17208.4|17206.6|17198.7|17197.2|43208
1618502400000|2021-04-15 16:00:00|17202|17200.5|17221.7|17220.2|17222.7|17221.2|17202|17200.5|13356
1618506000000|2021-04-15 17:00:00|17222.7|17221.2|17223.8|17222.3|17225.8|17224.3|17219.7|17218|7051
1618509600000|2021-04-15 18:00:00|17222.8|17221.3|17222.9|17221.4|17226.8|17225.3|17220.6|17218.4|4442
1618513200000|2021-04-15 19:00:00|17221.9|17220.4|17210.7|17209.2|17223.1|17221.4|17207.7|17206.2|3606
1618552800000|2021-04-16 06:00:00|17192.1|17190.6|17180.7|17179.2|17193.1|17191.6|17176.7|17175.2|17246
1618556400000|2021-04-16 07:00:00|17179.7|17178.2|17156|17154.5|17180.5|17179|17154.8|17153.3|54364
1618560000000|2021-04-16 08:00:00|17155|17153.5|17165.3|17163.8|17170.4|17168.7|17155|17153.5|36528
1618563600000|2021-04-16 09:00:00|17166.3|17164.8|17180.8|17179.3|17186.7|17185.2|17165.3|17163.5|25051
1618567200000|2021-04-16 10:00:00|17179.8|17178.3|17185.4|17183.9|17188.4|17186.9|17176.6|17175.1|28988
1618570800000|2021-04-16 11:00:00|17186.4|17184.9|17189.5|17188|17195.5|17194|17182.4|17180.9|26773
1618574400000|2021-04-16 12:00:00|17188.5|17187|17171.6|17170.1|17192.5|17191|17169.6|17168.1|31482
1618578000000|2021-04-16 13:00:00|17172.4|17169.9|17169.6|17168.1|17175.6|17174.1|17165.6|17164.1|30335
1618581600000|2021-04-16 14:00:00|17170.6|17169.1|17171.7|17170.2|17177.7|17176.2|17164.7|17163.2|39776
1618585200000|2021-04-16 15:00:00|17170.7|17169.2|17160.4|17158.9|17170.7|17169.2|17157.5|17156|31939
1618588800000|2021-04-16 16:00:00|17161.4|17159.9|17160.2|17158.7|17163.4|17161.9|17157.2|17155.5|12492
1618592400000|2021-04-16 17:00:00|17159.2|17157.7|17160.3|17158.8|17161.3|17159.8|17157.3|17155.8|3641
1618596000000|2021-04-16 18:00:00|17160.5|17159|17163.4|17161.9|17166.7|17164.9|17160.3|17158.8|2238
1618599600000|2021-04-16 19:00:00|17164.4|17162.9|17156.5|17154|17165.4|17163.9|17151.5|17149.7|2680
1618812000000|2021-04-19 06:00:00|17179.6|17178.1|17170.7|17169.2|17185.6|17184.1|17166.4|17164.9|17185
1618815600000|2021-04-19 07:00:00|17171.7|17170.2|17169.7|17168.2|17182.7|17181.2|17163.7|17161.9|32372
1618819200000|2021-04-19 08:00:00|17170.7|17169.2|17173.8|17172.3|17175.8|17174.3|17160.3|17158.8|29321
1618822800000|2021-04-19 09:00:00|17174.1|17172.6|17166.9|17165.4|17178.9|17177.4|17165.9|17164.2|30499
1618826400000|2021-04-19 10:00:00|17165.9|17164.4|17138.8|17137.3|17168.4|17166.9|17138.1|17136.6|45033
1618830000000|2021-04-19 11:00:00|17137.8|17136.3|17110.2|17108.7|17139.8|17138.1|17108.2|17106.7|59465
1618833600000|2021-04-19 12:00:00|17109.2|17107.7|17102.3|17100.8|17118.5|17116.7|17099.5|17098|59966
1618837200000|2021-04-19 13:00:00|17101.3|17099.8|17107.9|17106.4|17107.9|17106.4|17095.1|17093.6|49134
1618840800000|2021-04-19 14:00:00|17106.9|17105.4|17125.2|17123.7|17126.4|17124.7|17105.9|17104.4|46265
1618844400000|2021-04-19 15:00:00|17126.2|17124.7|17123.5|17122|17128.2|17125.7|17120.2|17118.7|35001
1618848000000|2021-04-19 16:00:00|17124.5|17123|17119.4|17117.9|17126.5|17125|17118.1|17116.6|10139
1618851600000|2021-04-19 17:00:00|17120.4|17117.6|17112.2|17110.7|17120.4|17118.9|17111.2|17109.7|4170
1618855200000|2021-04-19 18:00:00|17113.2|17111.7|17115.3|17113.8|17115.8|17113.8|17109.2|17107.7|2194
1618858800000|2021-04-19 19:00:00|17114.3|17112.8|17115.3|17113.8|17117.3|17115.8|17114.3|17112.6|3011
1618898400000|2021-04-20 06:00:00|17097.2|17095.7|17098.7|17097.2|17105.2|17103.7|17096.2|17094.5|19239
1618902000000|2021-04-20 07:00:00|17099.7|17098.2|17125.2|17123.7|17126.2|17124.7|17098.7|17097.2|42088
1618905600000|2021-04-20 08:00:00|17124.2|17122.7|17108.8|17107.3|17126.2|17124.7|17108.8|17106.6|30144
1618909200000|2021-04-20 09:00:00|17109.8|17108.3|17127.6|17126.1|17129.9|17128.4|17107.9|17106.4|49311
1618912800000|2021-04-20 10:00:00|17126.6|17125.1|17140.2|17138.7|17143.4|17141.9|17123.6|17122.1|48057
1618916400000|2021-04-20 11:00:00|17139.7|17138.2|17141.3|17139.8|17150.9|17149.4|17138.2|17136.7|37372
1618920000000|2021-04-20 12:00:00|17142.3|17140.8|17118.6|17117.1|17144.3|17142|17118.6|17117.1|51337
1618923600000|2021-04-20 13:00:00|17119.4|17117.9|17138.4|17136.9|17138.6|17136.9|17115.6|17114.1|44303
1618927200000|2021-04-20 14:00:00|17137.4|17135.9|17149.7|17148.2|17153.7|17152.2|17132.2|17130.7|48188
1618930800000|2021-04-20 15:00:00|17150.7|17149.2|17169.5|17168|17174|17172.2|17150.7|17149.2|44824
1618934400000|2021-04-20 16:00:00|17170.5|17169|17163.6|17162.1|17170.5|17169|17163.6|17162.1|9909
1618938000000|2021-04-20 17:00:00|17164.6|17163.1|17168.9|17167.4|17170.9|17169.4|17163.6|17162.1|4660
1618941600000|2021-04-20 18:00:00|17169.4|17167.9|17169|17167.5|17170.9|17169.4|17164.7|17163.2|3056
1618945200000|2021-04-20 19:00:00|17168|17166.5|17163.8|17162.3|17168.3|17166.5|17162.8|17161.3|2472
1618984800000|2021-04-21 06:00:00|17163.6|17162.1|17169.4|17167.9|17170.4|17168.9|17159.4|17157.6|14250
1618988400000|2021-04-21 07:00:00|17170.4|17168.9|17150|17148.5|17170.4|17168.9|17147|17145.3|38141
1618992000000|2021-04-21 08:00:00|17150.2|17147.7|17151.1|17149.6|17155.1|17153.6|17141.8|17140.3|33540
1618995600000|2021-04-21 09:00:00|17150.1|17148.6|17159.2|17157.7|17160.2|17158.7|17143.9|17142.4|48051
1618999200000|2021-04-21 10:00:00|17159.7|17158.2|17158.5|17157|17169.9|17168.2|17154.2|17152.7|33021
1619002800000|2021-04-21 11:00:00|17159.5|17158|17175.3|17173.8|17182.5|17181|17156.5|17155|33022
1619006400000|2021-04-21 12:00:00|17174.3|17172.8|17185.8|17184.3|17189.8|17188.3|17171.3|17169.8|36657
1619010000000|2021-04-21 13:00:00|17184.8|17183.3|17193.9|17192.4|17194.9|17193.4|17181.4|17179.9|35512
1619013600000|2021-04-21 14:00:00|17193.4|17191.9|17174.3|17172.8|17193.9|17192.4|17163.3|17161.8|55890
1619017200000|2021-04-21 15:00:00|17174.8|17173.3|17171.1|17169.6|17176.6|17175.1|17167|17165.5|31409
1619020800000|2021-04-21 16:00:00|17172.1|17170.6|17172.2|17170.7|17175.2|17173.7|17170.1|17168.6|9592
1619024400000|2021-04-21 17:00:00|17172.7|17171.2|17173.5|17172|17177.7|17176|17172.7|17170.7|3401
1619028000000|2021-04-21 18:00:00|17174.5|17173|17178.6|17177.1|17178.6|17177.1|17173.5|17171.8|1864
1619031600000|2021-04-21 19:00:00|17178.1|17176.6|17179.4|17177.9|17182.6|17181.1|17176.6|17174.8|3071
1619071200000|2021-04-22 06:00:00|17205.2|17203.7|17194.2|17192.7|17211.4|17209.9|17192.2|17190.7|15292
1619074800000|2021-04-22 07:00:00|17195.5|17193|17195.3|17193.8|17201.3|17199.8|17191.3|17189.8|28056
1619078400000|2021-04-22 08:00:00|17196.3|17194.8|17186.9|17185.4|17197.3|17195.8|17180.9|17179.4|40977
1619082000000|2021-04-22 09:00:00|17187.9|17186.4|17175.7|17174.2|17190.1|17188.6|17172.5|17171|34787
1619085600000|2021-04-22 10:00:00|17175.5|17174|17168.6|17167.1|17175.7|17174.2|17163.5|17162|29762
1619089200000|2021-04-22 11:00:00|17168.3|17166.8|17159.4|17157.9|17171.6|17170.1|17150.1|17148.6|34973
1619092800000|2021-04-22 12:00:00|17159.6|17158.1|17142.7|17141.2|17165.7|17164.2|17140.7|17139.2|54237
1619096400000|2021-04-22 13:00:00|17142.2|17140.7|17193.8|17192.3|17199.7|17198.2|17137.7|17135.2|77505
1619100000000|2021-04-22 14:00:00|17194.8|17193.3|17180.4|17178.9|17205.3|17203.8|17180.3|17178.8|61949
1619103600000|2021-04-22 15:00:00|17181.4|17179.9|17160.9|17159.4|17182.4|17180.9|17159.9|17158.2|33652
1619107200000|2021-04-22 16:00:00|17161.9|17160.4|17168|17166.5|17171|17169.5|17159.9|17158.4|11067
1619110800000|2021-04-22 17:00:00|17167|17165.5|17186.6|17184.1|17186.6|17185.1|17166|17164.5|10272
1619114400000|2021-04-22 18:00:00|17186.3|17184.8|17191.7|17190.2|17192.9|17191.2|17185.6|17184.1|4125
1619118000000|2021-04-22 19:00:00|17190.7|17189.2|17189.7|17188.2|17195|17193.2|17189.7|17188.2|3145
1619157600000|2021-04-23 06:00:00|17184.3|17182.8|17180.3|17178.8|17186.5|17185|17170|17168.5|20475
1619161200000|2021-04-23 07:00:00|17180.8|17179.3|17174.2|17172.7|17189.6|17188.1|17152.4|17150.9|46503
1619164800000|2021-04-23 08:00:00|17173.2|17171.7|17185.7|17184.2|17186.7|17185.2|17173.2|17171.7|37512
1619168400000|2021-04-23 09:00:00|17185.5|17184|17186.8|17185.3|17191|17189.5|17181.8|17180.3|24262
1619172000000|2021-04-23 10:00:00|17185.8|17184.3|17188.9|17187.4|17192.9|17191.4|17182.8|17181.3|19695
1619175600000|2021-04-23 11:00:00|17189.9|17188.4|17187|17185.5|17190.9|17189.4|17167.1|17165.6|30508
1619179200000|2021-04-23 12:00:00|17185.7|17184.2|17197.3|17195.8|17199.5|17198|17182.7|17181.2|25536
1619182800000|2021-04-23 13:00:00|17196.3|17194.8|17171.4|17169.9|17199.3|17197.8|17169.4|17167.9|33439
1619186400000|2021-04-23 14:00:00|17172.6|17171.1|17164.4|17162.9|17175.6|17174.1|17154.6|17153.1|49728
1619190000000|2021-04-23 15:00:00|17163.4|17161.9|17170.8|17169.3|17172.8|17171.3|17162.4|17160.9|26594
1619193600000|2021-04-23 16:00:00|17169.8|17168.3|17166.8|17165.3|17172.8|17171.3|17164.8|17163.3|6936
1619197200000|2021-04-23 17:00:00|17167.8|17166.3|17161.9|17160.4|17169.9|17168.4|17160.9|17159.4|2860
1619200800000|2021-04-23 18:00:00|17161.4|17159.9|17157.2|17155.7|17166|17164.5|17157.2|17155.5|2686
1619204400000|2021-04-23 19:00:00|17157.7|17156.2|17160.8|17158.3|17164.1|17162.3|17155.2|17153.7|3238
1619416800000|2021-04-26 06:00:00|17148.4|17146.9|17153.8|17152.3|17153.8|17152.3|17134.9|17133.4|17258
1619420400000|2021-04-26 07:00:00|17154.8|17153.3|17172.1|17170.6|17175.6|17173.8|17154.8|17153.3|33054
1619424000000|2021-04-26 08:00:00|17171.1|17169.6|17170.5|17169|17177.7|17176.2|17164.2|17162.7|29016
1619427600000|2021-04-26 09:00:00|17169.5|17168|17164.3|17162.8|17173.5|17172|17161.9|17160.4|26975
1619431200000|2021-04-26 10:00:00|17163.3|17161.8|17157.1|17155.6|17166.5|17165|17154|17152.5|23047
1619434800000|2021-04-26 11:00:00|17156.1|17154.6|17145.9|17144.4|17156.1|17154.6|17139.3|17137.5|31183
1619438400000|2021-04-26 12:00:00|17146.1|17144.6|17168.5|17167|17175.8|17174|17144.9|17143.4|38379
1619442000000|2021-04-26 13:00:00|17169.5|17168|17181.4|17179.9|17185.1|17183.6|17169.5|17168|33093
1619445600000|2021-04-26 14:00:00|17182.4|17180.9|17173.2|17171.7|17186.4|17184.9|17173.2|17171.7|25831
1619449200000|2021-04-26 15:00:00|17173.6|17172.1|17168|17166.5|17175.2|17173.7|17168|17166.5|21406
1619452800000|2021-04-26 16:00:00|17169|17167.5|17169.3|17167.8|17172.6|17170.8|17167|17165.5|8580
1619456400000|2021-04-26 17:00:00|17170.3|17168.8|17171.4|17169.9|17173.4|17171.9|17169.3|17167.6|3212
1619460000000|2021-04-26 18:00:00|17172.2|17170.7|17169.5|17168|17172.4|17170.7|17168.5|17167|1117
1619463600000|2021-04-26 19:00:00|17168.5|17167|17170.6|17169.1|17172.3|17170.8|17168.2|17166.7|2878
1619503200000|2021-04-27 06:00:00|17160.5|17159|17167.1|17165.6|17168.7|17167.2|17159.5|17158|11708
1619506800000|2021-04-27 07:00:00|17166.1|17164.6|17168.5|17167|17183.5|17182|17165.9|17164.4|29302
1619510400000|2021-04-27 08:00:00|17167.5|17166|17163.7|17162.2|17167.9|17166.4|17156.7|17155.2|35165
1619514000000|2021-04-27 09:00:00|17164|17162.5|17174.6|17173.1|17177.6|17176.1|17159.7|17158.2|42930
1619517600000|2021-04-27 10:00:00|17175.6|17174.1|17166.2|17164.7|17176.6|17175.1|17162.9|17161.4|22539
1619521200000|2021-04-27 11:00:00|17167.2|17165.7|17173.2|17171.7|17176.8|17175.3|17162.9|17161.4|26843
1619524800000|2021-04-27 12:00:00|17172.2|17170.7|17180.9|17179.4|17183.9|17182.4|17169.2|17167.7|36969
1619528400000|2021-04-27 13:00:00|17179.9|17178.4|17169.4|17167.9|17179.9|17178.4|17166.3|17164.8|34400
1619532000000|2021-04-27 14:00:00|17168.4|17166.9|17166.5|17165|17175.7|17174.2|17158.9|17157.4|33269
1619535600000|2021-04-27 15:00:00|17166.9|17165.4|17164.5|17163|17170.5|17169|17164.5|17163|23154
1619539200000|2021-04-27 16:00:00|17163.5|17162|17163.6|17162.1|17170.9|17169.1|17162.3|17160.8|8037
1619542800000|2021-04-27 17:00:00|17162.6|17161.1|17153.1|17151.6|17169.9|17168.1|17153.1|17151.6|7349
1619546400000|2021-04-27 18:00:00|17152.1|17150.6|17147.9|17146.4|17153.1|17151.6|17144.9|17143.4|6343
1619550000000|2021-04-27 19:00:00|17148.4|17146.9|17145|17143.5|17152.3|17150.5|17143.7|17142.2|3557
1619589600000|2021-04-28 06:00:00|17138.2|17136.7|17140.6|17139.1|17144.5|17143|17134.2|17132.7|16739
1619593200000|2021-04-28 07:00:00|17141.6|17140.1|17113.5|17112|17142.6|17141.1|17107.5|17106|55056
1619596800000|2021-04-28 08:00:00|17114.5|17113|17119.2|17117.7|17122.2|17120.7|17105.3|17103.8|48359
1619600400000|2021-04-28 09:00:00|17120.2|17118.7|17101.1|17099.6|17120.2|17118.7|17096.1|17094.6|45613
1619604000000|2021-04-28 10:00:00|17100.1|17098.6|17117.3|17115.8|17118.3|17116.8|17100.1|17098.6|37346
1619607600000|2021-04-28 11:00:00|17118.3|17116.8|17126.4|17124.9|17131.4|17129.9|17115.3|17113.8|31665
1619611200000|2021-04-28 12:00:00|17127.4|17125.9|17135.5|17134|17136.5|17135|17118.8|17117.3|35690
1619614800000|2021-04-28 13:00:00|17136.5|17135|17142.1|17140.6|17147.1|17145.6|17133.5|17132|35730
1619618400000|2021-04-28 14:00:00|17143.1|17141.6|17135.9|17134.4|17148.1|17146.6|17134.9|17133.4|37466
1619622000000|2021-04-28 15:00:00|17136.4|17134.9|17139.2|17137.7|17142.2|17140.7|17135.9|17134.4|26499
1619625600000|2021-04-28 16:00:00|17138.2|17136.7|17142.3|17140.8|17144.3|17142.8|17136.2|17134.7|11456
1619629200000|2021-04-28 17:00:00|17143.3|17141.8|17141.4|17139.9|17145.4|17143.9|17137.4|17135.6|6281
1619632800000|2021-04-28 18:00:00|17140.4|17138.9|17154|17152.5|17160|17158.5|17134.4|17132.9|13394
1619636400000|2021-04-28 19:00:00|17153.7|17152.2|17160.8|17159.3|17160.8|17159.3|17152.7|17151|6003
1619676000000|2021-04-29 06:00:00|17138.3|17136.8|17134.1|17132.6|17143.3|17141.8|17129.8|17127.3|17659
1619679600000|2021-04-29 07:00:00|17135.1|17133.6|17126.9|17125.4|17141.4|17139.9|17119.9|17118.4|37050
1619683200000|2021-04-29 08:00:00|17125.9|17124.4|17121.4|17119.9|17126.7|17124.9|17116.3|17114.8|45705
1619686800000|2021-04-29 09:00:00|17120.4|17118.9|17113.2|17111.7|17124.4|17122.9|17111.2|17109.7|41014
1619690400000|2021-04-29 10:00:00|17112.2|17110.7|17108|17106.5|17113.2|17111.7|17101.9|17100.4|41536
1619694000000|2021-04-29 11:00:00|17109|17107.5|17109|17107.5|17118.6|17117.1|17107|17104.5|35951
1619697600000|2021-04-29 12:00:00|17108.3|17106.5|17101.1|17099.6|17109.7|17107.5|17092.5|17091|51794
1619701200000|2021-04-29 13:00:00|17100.1|17098.6|17065.5|17064|17101.1|17099.6|17058.5|17057|92894
1619704800000|2021-04-29 14:00:00|17064.5|17063|17082.5|17081|17084.1|17082.6|17063.5|17062|59611
1619708400000|2021-04-29 15:00:00|17082.1|17080.6|17081.6|17080.1|17086.1|17084.6|17074.5|17073|31742
1619712000000|2021-04-29 16:00:00|17079.6|17078.1|17080.7|17079.2|17087.5|17085.7|17079.6|17077.8|15160
1619715600000|2021-04-29 17:00:00|17081.7|17080.2|17076.7|17075.2|17081.7|17080.2|17074.7|17073.2|5558
1619719200000|2021-04-29 18:00:00|17076.8|17075.3|17083.8|17082.3|17083.8|17082.3|17076.8|17075.3|3286
1619722800000|2021-04-29 19:00:00|17082.8|17081.3|17077.9|17076.4|17082.8|17081.3|17075.6|17074.1|4557
1619762400000|2021-04-30 06:00:00|17086.6|17085.1|17090.3|17088.8|17092.3|17090.8|17082.1|17080.6|13404
1619766000000|2021-04-30 07:00:00|17091.3|17089.8|17095.3|17093.8|17103.3|17101.8|17085.3|17083.8|41316
1619769600000|2021-04-30 08:00:00|17094.3|17092.8|17099|17097.5|17106|17104.5|17094.3|17092.8|39848
1619773200000|2021-04-30 09:00:00|17100|17098.5|17097.1|17095.6|17101|17099.5|17088.5|17087|33680
1619776800000|2021-04-30 10:00:00|17098.1|17096.6|17113.1|17111.6|17113.1|17111.6|17096.1|17094.6|26668
1619780400000|2021-04-30 11:00:00|17112.1|17110.6|17105.2|17103.7|17114.7|17113.2|17102.2|17100.7|28519
1619784000000|2021-04-30 12:00:00|17106.2|17104.7|17109.3|17107.8|17113.3|17111.8|17103.2|17101.4|30168
1619787600000|2021-04-30 13:00:00|17110.3|17108.8|17104.4|17102.9|17113.6|17111.8|17103.3|17101.6|32837
1619791200000|2021-04-30 14:00:00|17104.7|17103.2|17094.4|17092.9|17111.4|17109.9|17094.4|17092.9|48609
1619794800000|2021-04-30 15:00:00|17095.4|17093.9|17099.2|17097.7|17106.4|17104.9|17089.9|17088.4|62748
1619798400000|2021-04-30 16:00:00|17100.2|17098.7|17101|17099.5|17106.2|17104.7|17096|17094.2|15857
1619802000000|2021-04-30 17:00:00|17102|17100.5|17103.4|17101.9|17105.6|17103.8|17101.3|17099.5|2836
1619805600000|2021-04-30 18:00:00|17104.4|17102.9|17100.4|17098.9|17104.4|17102.9|17095.4|17093.9|2639
1619809200000|2021-04-30 19:00:00|17099.4|17097.9|17103.2|17101.7|17105.5|17104|17096.5|17095|4088
1620021600000|2021-05-03 06:00:00|17099.7|17098.2|17109.1|17107.6|17114.1|17112.6|17099.7|17098.2|7186
1620025200000|2021-05-03 07:00:00|17108.1|17106.6|17078|17076.5|17119.1|17117.6|17076|17074.5|24634
1620028800000|2021-05-03 08:00:00|17076|17074.5|17047.2|17045.7|17082|17080.5|17047.2|17045.7|46278
1620032400000|2021-05-03 09:00:00|17048.2|17046.7|17064.9|17063.4|17065.9|17064.4|17044.2|17042.7|45450
1620036000000|2021-05-03 10:00:00|17063.9|17062.4|17082.6|17081.1|17083.6|17082.1|17063.9|17062.4|29838
1620039600000|2021-05-03 11:00:00|17081.6|17080.1|17082.6|17081.1|17086.6|17085.1|17078.6|17077.1|21825
1620043200000|2021-05-03 12:00:00|17081.6|17080.1|17103.9|17102.4|17104.9|17103.4|17071|17069.5|30271
1620046800000|2021-05-03 13:00:00|17104.9|17103.4|17105.4|17103.9|17111.4|17109.9|17099.4|17097.9|27733
1620050400000|2021-05-03 14:00:00|17107.4|17105.9|17122.7|17121.2|17133.7|17132.2|17107.4|17105.9|37874
1620054000000|2021-05-03 15:00:00|17123.7|17122.2|17107.5|17106|17124.7|17123.2|17103.5|17102|19946
1620057600000|2021-05-03 16:00:00|17106.5|17105|17112.2|17110.7|17116.2|17114.7|17104.5|17102.7|5720
1620061200000|2021-05-03 17:00:00|17111.6|17109.7|17114.3|17112.8|17119.6|17117.8|17110.9|17109.4|2003
1620064800000|2021-05-03 18:00:00|17113.3|17111.8|17112.4|17110.9|17114.3|17112.8|17105.3|17103.8|1839
1620068400000|2021-05-03 19:00:00|17111.4|17109.9|17113.4|17111.9|17116.4|17114.9|17106.4|17104.9|3017
1620108000000|2021-05-04 06:00:00|17109.2|17107.7|17096.6|17095.1|17110.2|17108.4|17092.6|17091.1|16199
1620111600000|2021-05-04 07:00:00|17097.6|17096.1|17111.3|17109.8|17112.3|17110.8|17092.7|17090.8|35609
1620115200000|2021-05-04 08:00:00|17110.3|17108.8|17109.4|17107.9|17120.3|17118.8|17108.4|17106.9|32158
1620118800000|2021-05-04 09:00:00|17108.4|17106.9|17110.5|17109|17117.5|17116|17107.8|17106.3|29050
1620122400000|2021-05-04 10:00:00|17109.5|17108|17101.9|17100.4|17110.5|17109|17089.3|17087.4|30177
1620126000000|2021-05-04 11:00:00|17100.9|17099.4|17116.6|17115.1|17126.5|17124.7|17098.9|17097.4|39291
1620129600000|2021-05-04 12:00:00|17115.6|17114.1|17152.6|17151.1|17153.6|17152.1|17114.6|17113.1|57137
1620133200000|2021-05-04 13:00:00|17153.6|17152.1|17179.3|17176.8|17181.3|17179.8|17151.6|17149.8|61035
1620136800000|2021-05-04 14:00:00|17178.3|17177.8|17176.3|17174.8|17183.9|17182.4|17168.3|17166.8|57470
1620140400000|2021-05-04 15:00:00|17177|17175.5|17164.8|17163.3|17177.4|17175.9|17158.8|17156.9|45952
1620144000000|2021-05-04 16:00:00|17163.8|17162.3|17170.9|17169.4|17172.9|17171.4|17159.8|17158.3|17307
1620147600000|2021-05-04 17:00:00|17171.5|17170|17170.6|17169.1|17179.5|17178|17168.9|17167.1|5208
1620151200000|2021-05-04 18:00:00|17171.6|17170.1|17166.6|17165.1|17174.6|17173.1|17164.6|17163.1|3612
1620154800000|2021-05-04 19:00:00|17165.6|17164.1|17162.1|17159.6|17166.6|17165.1|17160.7|17159.2|3064
1620194400000|2021-05-05 06:00:00|17156.8|17155.3|17146.6|17145.1|17159.5|17158|17142.6|17141.1|15911
1620198000000|2021-05-05 07:00:00|17145.6|17144.1|17144.7|17143.2|17161.3|17159.8|17136.7|17135.2|38346
1620201600000|2021-05-05 08:00:00|17143.7|17142.2|17145.8|17144.3|17154.4|17152.9|17139.7|17137.9|28918
1620205200000|2021-05-05 09:00:00|17144.8|17143.3|17142.8|17141.3|17148.8|17147.3|17139.8|17138.3|30141
1620208800000|2021-05-05 10:00:00|17143.8|17142.3|17134.3|17132.8|17148.9|17147.4|17130.3|17128.8|31836
1620212400000|2021-05-05 11:00:00|17133.3|17131.8|17137|17135.5|17139|17137.5|17129.3|17127.8|26958
1620216000000|2021-05-05 12:00:00|17137.3|17135.8|17135.1|17133.6|17143|17141.5|17123.4|17121.9|41141
1620219600000|2021-05-05 13:00:00|17136.1|17134.6|17150.5|17149|17162.8|17160.3|17136.1|17134.6|48303
1620223200000|2021-05-05 14:00:00|17150.8|17149.3|17156.9|17155.4|17160.8|17159.3|17145.2|17143.7|41115
1620226800000|2021-05-05 15:00:00|17157.5|17156|17151.9|17150.4|17158.9|17157.4|17146.9|17145.4|30964
1620230400000|2021-05-05 16:00:00|17152.9|17151.4|17155|17153.5|17155|17153.5|17147|17145.5|9331
1620234000000|2021-05-05 17:00:00|17155.4|17153.9|17162.7|17161.2|17165.7|17163.8|17155|17153.2|3875
1620237600000|2021-05-05 18:00:00|17163.1|17161.6|17165.8|17164.3|17165.8|17164.3|17160.7|17158.9|2122
1620241200000|2021-05-05 19:00:00|17164.8|17163.3|17163.9|17162.4|17169.8|17168.3|17163.8|17162|3523
1620280800000|2021-05-06 06:00:00|17170.6|17169.1|17167.7|17166.2|17175.6|17174.1|17167.6|17165.9|12111
1620284400000|2021-05-06 07:00:00|17166.7|17165.2|17156.1|17154.6|17168.7|17167.2|17153.1|17151.6|34917
1620288000000|2021-05-06 08:00:00|17155.1|17153.6|17165.8|17164.3|17175.5|17174|17147.5|17146|48488
1620291600000|2021-05-06 09:00:00|17164.8|17163.3|17168.9|17167.4|17170.9|17169.4|17156.2|17154.7|42368
1620295200000|2021-05-06 10:00:00|17167.9|17166.4|17174.6|17173.1|17178.6|17177.1|17162.9|17161.4|24185
1620298800000|2021-05-06 11:00:00|17176.6|17175.1|17164|17162.5|17194.3|17192.8|17151.3|17149.8|56633
1620302400000|2021-05-06 12:00:00|17163|17161.5|17146.8|17145.3|17167.4|17164.9|17146.8|17145.3|45223
1620306000000|2021-05-06 13:00:00|17147.8|17146.3|17155.5|17154|17156.5|17155|17128.9|17127.4|54619
1620309600000|2021-05-06 14:00:00|17156.5|17155|17163.3|17161.8|17170.6|17168.7|17152.6|17151.1|43421
1620313200000|2021-05-06 15:00:00|17162.3|17160.8|17151.7|17150.2|17169.3|17167.8|17148.7|17147.2|37598
1620316800000|2021-05-06 16:00:00|17150.7|17149.2|17157.8|17156.3|17160.4|17158.9|17147.7|17146|11589
1620320400000|2021-05-06 17:00:00|17157.4|17155.9|17162.5|17161|17163.5|17162|17156.8|17155|4194
1620324000000|2021-05-06 18:00:00|17162.2|17160.7|17159.6|17158.1|17165.5|17164|17157.6|17156.1|4486
1620327600000|2021-05-06 19:00:00|17158.6|17157.1|17153.6|17152.1|17162.6|17160.1|17152.6|17151.1|2207
1620367200000|2021-05-07 06:00:00|17159.1|17157.6|17150.8|17149.3|17160.1|17158.6|17146.7|17145.2|10434
1620370800000|2021-05-07 07:00:00|17151.1|17148.6|17132.2|17130.7|17162.5|17161|17129.2|17127.7|46447
1620374400000|2021-05-07 08:00:00|17133.2|17131.7|17140.3|17138.8|17141.3|17139.8|17128.2|17126.7|33385
1620378000000|2021-05-07 09:00:00|17139.3|17137.8|17134.4|17132.9|17143.7|17142.2|17134.4|17132.9|28714
1620381600000|2021-05-07 10:00:00|17133.7|17132.2|17133.4|17131.9|17140.4|17138.9|17130.4|17128.5|33248
1620385200000|2021-05-07 11:00:00|17134.4|17132.9|17141.5|17140|17144.5|17143|17133.4|17131.9|38233
1620388800000|2021-05-07 12:00:00|17142.5|17141|17184.2|17182.7|17208.8|17207.3|17138.5|17136.7|98201
1620392400000|2021-05-07 13:00:00|17185.2|17183.7|17154.3|17152.8|17194.2|17192.7|17136.6|17135.1|81034
1620396000000|2021-05-07 14:00:00|17153.3|17151.8|17151.4|17149.9|17173|17171.5|17145.7|17144.2|56060
1620399600000|2021-05-07 15:00:00|17152.4|17150.9|17136.8|17135.3|17158.1|17156.6|17136.8|17135.3|31503
1620403200000|2021-05-07 16:00:00|17137.5|17136|17138.2|17136.7|17139.8|17138.3|17129.5|17128|11769
1620406800000|2021-05-07 17:00:00|17137.2|17135.7|17131.6|17130.1|17137.2|17135.7|17128.2|17126.7|3803
1620410400000|2021-05-07 18:00:00|17130.6|17129.1|17130.4|17128.9|17135.6|17134.1|17129.7|17128.2|4057
1620414000000|2021-05-07 19:00:00|17131|17129.5|17137.4|17135.9|17139.4|17137.3|17130|17128.2|3714
1620626400000|2021-05-10 06:00:00|17125.3|17122.8|17110.3|17108.8|17126.3|17124.5|17106.3|17104.8|20537
1620630000000|2021-05-10 07:00:00|17111.3|17109.8|17122.1|17120.6|17128.1|17126.6|17108.3|17106.5|34610
1620633600000|2021-05-10 08:00:00|17123.1|17121.6|17125.2|17123.7|17131.1|17129.6|17118.1|17116.6|26915
1620637200000|2021-05-10 09:00:00|17124.2|17122.7|17133.9|17132.4|17135.9|17134.4|17121.2|17119.3|24517
1620640800000|2021-05-10 10:00:00|17132.9|17131.4|17142|17140.5|17143.4|17141.5|17129.9|17128.4|27467
1620644400000|2021-05-10 11:00:00|17143|17141.5|17139.1|17137.6|17143|17141.5|17131.1|17129.6|19991
1620648000000|2021-05-10 12:00:00|17138.4|17136.9|17132.2|17130.7|17140.8|17139.3|17131.1|17129.6|28962
1620651600000|2021-05-10 13:00:00|17133.2|17131|17137.2|17135.7|17140.9|17139.4|17126.5|17124.6|33185
1620655200000|2021-05-10 14:00:00|17138.2|17136.7|17140.3|17138.8|17142.3|17140.8|17133.2|17131.4|31434
1620658800000|2021-05-10 15:00:00|17139.3|17137.8|17139.1|17137.6|17143|17141.5|17134.7|17133.2|24547
1620662400000|2021-05-10 16:00:00|17138.1|17136.6|17129.4|17127.9|17141.1|17139.6|17127.4|17125.9|8920
1620666000000|2021-05-10 17:00:00|17129.1|17127.6|17121.5|17120|17129.8|17128|17121.5|17120|3873
1620669600000|2021-05-10 18:00:00|17121.2|17119.7|17122.6|17121.1|17126.6|17125.1|17118.8|17117.3|4157
1620673200000|2021-05-10 19:00:00|17121.6|17120.1|17125.7|17123.2|17125.7|17124.2|17119.6|17118.1|2215
1620712800000|2021-05-11 06:00:00|17121.7|17119.2|17114.1|17112.6|17123.1|17121.2|17103.4|17101.5|20066
1620716400000|2021-05-11 07:00:00|17114.7|17113.2|17075.7|17074.2|17115.1|17113.6|17072.7|17070.9|59010
1620720000000|2021-05-11 08:00:00|17076.7|17075.2|17077.8|17076.3|17084.6|17083.1|17070.1|17068.6|48659
1620723600000|2021-05-11 09:00:00|17076.8|17075.3|17067.2|17065.7|17076.8|17075.3|17062.1|17060.6|48084
1620727200000|2021-05-11 10:00:00|17068.2|17066.7|17083.7|17082.2|17090.6|17089.1|17062.2|17060.7|47710
1620730800000|2021-05-11 11:00:00|17082.7|17081.2|17069|17067.5|17086.7|17085.2|17067.4|17065.9|28656
1620734400000|2021-05-11 12:00:00|17069.3|17067.8|17063.4|17061.9|17080|17078.5|17060.7|17059.2|65765
1620738000000|2021-05-11 13:00:00|17064.4|17062.9|17066.5|17065|17068.4|17066.9|17048.7|17047.2|72068
1620741600000|2021-05-11 14:00:00|17066.8|17065.3|17055.8|17054.3|17069.5|17068|17053.8|17052.3|47491
1620745200000|2021-05-11 15:00:00|17056.8|17055.3|17060.9|17059.4|17060.9|17059.4|17051.9|17050.4|31434
1620748800000|2021-05-11 16:00:00|17059.9|17058.4|17055|17053.5|17060.9|17059.4|17053|17051.5|14177
1620752400000|2021-05-11 17:00:00|17056|17054.5|17057|17055.5|17058|17056.5|17053|17051.5|3950
1620756000000|2021-05-11 18:00:00|17058|17056.5|17057.1|17055.6|17059.4|17057.6|17055|17053.2|2992
1620759600000|2021-05-11 19:00:00|17056.4|17054.9|17053.2|17051.7|17062.2|17060.7|17053.2|17051.7|3604
1620799200000|2021-05-12 06:00:00|17059.9|17058.4|17066|17064.5|17067.3|17065.5|17058.9|17057.4|12409
1620802800000|2021-05-12 07:00:00|17067|17065.5|17077.4|17075.9|17081.1|17079.2|17065|17063.5|37732
1620806400000|2021-05-12 08:00:00|17077.1|17075.6|17072.8|17071.3|17077.4|17075.9|17061.1|17059.2|41285
1620810000000|2021-05-12 09:00:00|17073.8|17072.3|17079.9|17078.4|17082.2|17080.7|17073.8|17072.3|30755
1620813600000|2021-05-12 10:00:00|17080.5|17079|17082.9|17081.4|17087.9|17086.4|17074.9|17073.4|26632
1620817200000|2021-05-12 11:00:00|17083.9|17082.4|17077.3|17075.8|17086|17084.5|17076.3|17074.8|29583
1620820800000|2021-05-12 12:00:00|17078.3|17076.8|17038.7|17037.2|17082|17080.5|17032.9|17031.4|90703
1620824400000|2021-05-12 13:00:00|17037.7|17036.2|17016.6|17015.1|17047.7|17046.2|17015.6|17014.1|92671
1620828000000|2021-05-12 14:00:00|17016.3|17014.8|17010.7|17009.2|17028.3|17026.8|17006.6|17005.1|66132
1620831600000|2021-05-12 15:00:00|17009.7|17008.2|17006|17004.5|17012.7|17011.2|16999|16997.5|40538
1620835200000|2021-05-12 16:00:00|17005|17003.5|16992.4|16990.9|17005.4|17003.5|16991.4|16989.9|11103
1620838800000|2021-05-12 17:00:00|16993.4|16991.9|17000.1|16998.6|17009.5|17007.6|16991.7|16989.9|10621
1620842400000|2021-05-12 18:00:00|17000.8|16999.3|16993.2|16990.7|17002.2|17000.7|16992.2|16990.7|2953
1620846000000|2021-05-12 19:00:00|16992.2|16991|16993.3|16991.8|17001.2|16999.7|16991.2|16989.7|4698
1620885600000|2021-05-13 06:00:00|16995.2|16993.7|17015.7|17014.2|17017.1|17015.2|16995.2|16993.7|17591
1620889200000|2021-05-13 07:00:00|17014.7|17013.2|16979.4|16977.9|17016.4|17014.3|16976.4|16974.9|45673
1620892800000|2021-05-13 08:00:00|16978.4|16976.9|16979.4|16977.9|16992.4|16990.9|16972.7|16970.8|48570
1620896400000|2021-05-13 09:00:00|16978.4|16976.9|16967.8|16966.3|16984.5|16983|16966.8|16965.3|42715
1620900000000|2021-05-13 10:00:00|16966.8|16965.3|16976.9|16975.4|16976.9|16975.4|16966.8|16965.3|32731
1620903600000|2021-05-13 11:00:00|16976.5|16974|16981.6|16980.1|16987.6|16986.1|16972.9|16971.4|31751
1620907200000|2021-05-13 12:00:00|16982.6|16981.1|16992.7|16991.2|16996.4|16994.9|16973.3|16971.2|41634
1620910800000|2021-05-13 13:00:00|16991.7|16990.2|17001.5|17000|17005.9|17004|16990.4|16988.6|52239
1620914400000|2021-05-13 14:00:00|17000.5|16999|17005.3|17003.8|17011.3|17009.8|16996.5|16995|48076
1620918000000|2021-05-13 15:00:00|17005|17003.5|17004.4|17002.9|17008.3|17006.8|16992.6|16991.1|31145
1620921600000|2021-05-13 16:00:00|17005.1|17003.6|17006.4|17004.9|17008.8|17006.9|17002.4|17000.9|10762
1620925200000|2021-05-13 17:00:00|17007.4|17005.9|17002.5|17001|17007.4|17005.9|16999.4|16997.9|6388
1620928800000|2021-05-13 18:00:00|17001.5|17000|17002.6|17001.1|17005.6|17004.1|16999.5|16998|3028
1620932400000|2021-05-13 19:00:00|17002.2|16999.7|17010.6|17008.1|17011.6|17010.1|16996.5|16994.4|5224
1620972000000|2021-05-14 06:00:00|17011.3|17009.8|17007.4|17005.9|17011.3|17009.8|16990.6|16989.1|20511
1620975600000|2021-05-14 07:00:00|17006.4|17004.9|16995.7|16994.2|17009.4|17007.9|16986.9|16985.4|32789
1620979200000|2021-05-14 08:00:00|16996.7|16995.2|17011.5|17010|17013.5|17012|16992.7|16991.2|42598
1620982800000|2021-05-14 09:00:00|17011.3|17009.8|17020.3|17018.8|17029.3|17027.8|17011.3|17009.8|42720
1620986400000|2021-05-14 10:00:00|17019.3|17017.8|17022.4|17020.9|17027.4|17025.9|17018.3|17016.8|28533
1620990000000|2021-05-14 11:00:00|17021.4|17019.9|17010.7|17009.2|17024.4|17022.9|17007.7|17006.2|39107
1620993600000|2021-05-14 12:00:00|17009.7|17008.2|17021.5|17020|17025.5|17024|17008.7|17007.2|43342
1620997200000|2021-05-14 13:00:00|17020.5|17019|17025.3|17023.8|17033.3|17031.8|17017.5|17016|45311
1621000800000|2021-05-14 14:00:00|17024.6|17023.1|17015.7|17014.2|17024.6|17023.1|17006.7|17005.2|45407
1621004400000|2021-05-14 15:00:00|17014.7|17013.2|17020.7|17019.2|17021.7|17020.2|17007.7|17006.2|22705
1621008000000|2021-05-14 16:00:00|17021.7|17020.2|17016.8|17015.3|17023.2|17021.2|17011|17009.5|11301
1621011600000|2021-05-14 17:00:00|17015.8|17014.3|17012.9|17011.4|17017.1|17015.6|17011.9|17010.4|3009
1621015200000|2021-05-14 18:00:00|17013.9|17012.4|17022.9|17021.4|17023.9|17022.4|17013.9|17012.4|1357
1621018800000|2021-05-14 19:00:00|17021.9|17020.4|17025|17022.5|17025.4|17023.9|17018.6|17017.1|2531
1621231200000|2021-05-17 06:00:00|17042.8|17041.3|17041.8|17040.3|17051.8|17050.3|17041.8|17040.3|21525
1621234800000|2021-05-17 07:00:00|17042.6|17041.1|17021.4|17019.9|17044.8|17043.3|17008.6|17007.1|48159
1621238400000|2021-05-17 08:00:00|17018.4|17016.9|17026.4|17024.9|17028.4|17026.9|17016.1|17014.6|38678
1621242000000|2021-05-17 09:00:00|17025.4|17023.9|17013.7|17012.2|17025.4|17023.9|17008.7|17007.2|35871
1621245600000|2021-05-17 10:00:00|17012.7|17011.2|16999.8|16998.3|17017.9|17016|16994.8|16993.3|39569
1621249200000|2021-05-17 11:00:00|16999.6|16998.1|16990.1|16988.6|16999.6|16998.1|16986.1|16984.6|40173
1621252800000|2021-05-17 12:00:00|16991.1|16989.6|16982.2|16980.7|17006.9|17005.4|16982.2|16980.3|51564
1621256400000|2021-05-17 13:00:00|16983.2|16981.7|16999|16997.5|17000|16998.5|16983.2|16981.3|45192
1621260000000|2021-05-17 14:00:00|17000|16998.5|16997.3|16995.8|17005.1|17003.6|16983.3|16981.8|36652
1621263600000|2021-05-17 15:00:00|16997.1|16995.6|17004.1|17002.6|17007.1|17005.6|16995.3|16993.8|37960
1621267200000|2021-05-17 16:00:00|17003.1|17001.6|17003.2|17001.7|17004.1|17002.6|16999.2|16997.7|9188
1621270800000|2021-05-17 17:00:00|17003|17001.5|17005.3|17002.8|17007.6|17005.7|17002.2|17000.7|2444
1621274400000|2021-05-17 18:00:00|17004.3|17003.8|17003.3|17001.8|17005.7|17003.8|17002.3|17000.4|1640
1621278000000|2021-05-17 19:00:00|17004.3|17002.8|17001.4|16999.9|17005.3|17002.9|16999.4|16997.5|3238
1621317600000|2021-05-18 06:00:00|17008.1|17006.6|17003.4|17001.9|17011.1|17009.6|17001.1|16999.6|17689
1621321200000|2021-05-18 07:00:00|17003.8|17001.3|16989.7|16988.2|17004.4|17002.9|16985.7|16984.2|44350
1621324800000|2021-05-18 08:00:00|16990.7|16989.2|17002.1|17000.6|17002.1|17000.6|16988.7|16987.2|42979
1621328400000|2021-05-18 09:00:00|17001.9|17000.4|17005|17003.5|17008.2|17006.7|16999.5|16998|38693
1621332000000|2021-05-18 10:00:00|17005.4|17003.9|17006.7|17005.2|17012|17010.1|17001.6|17000.1|44101
1621335600000|2021-05-18 11:00:00|17007.7|17006.2|17017.5|17016|17018.1|17016.6|17002.7|17000.8|32976
1621339200000|2021-05-18 12:00:00|17018.1|17016.6|17018.6|17017.1|17031.9|17030.4|17016.5|17015|57083
1621342800000|2021-05-18 13:00:00|17019.6|17018.1|16996.9|16995.4|17019.6|17018.1|16991.1|16989.6|80854
1621346400000|2021-05-18 14:00:00|16997.9|16996.4|16996.9|16995.4|17002.9|17001.4|16992.9|16991.4|37755
1621350000000|2021-05-18 15:00:00|16997.5|16996|16988.2|16986.7|16999|16997.5|16984.2|16982.7|30146
1621353600000|2021-05-18 16:00:00|16989.2|16987.7|16990.3|16988.8|16993.2|16991.7|16988.2|16986.7|12226
1621357200000|2021-05-18 17:00:00|16989.3|16987.8|16988.3|16986.8|16991.3|16989.8|16987.3|16985.8|1835
1621360800000|2021-05-18 18:00:00|16988.1|16986.6|16995.4|16993.9|16995.4|16993.9|16987.3|16985.5|3432
1621364400000|2021-05-18 19:00:00|16994.4|16992.9|16993.5|16992|16995.5|16994|16991.5|16989.6|2170
1621404000000|2021-05-19 06:00:00|16995.1|16993.6|16980.4|16978.9|16997.2|16995.7|16976.4|16974.5|24820
1621407600000|2021-05-19 07:00:00|16981|16979.5|16947.3|16945.8|16981|16979.5|16942.9|16941|80826
1621411200000|2021-05-19 08:00:00|16946.9|16945.4|16963|16961.5|16969.8|16968.3|16944.1|16942.6|50636
1621414800000|2021-05-19 09:00:00|16962.6|16961.1|16971.8|16970.3|16971.8|16970.3|16961|16959.1|55393
1621418400000|2021-05-19 10:00:00|16972.4|16970.9|16964.1|16962.6|16979.9|16978.4|16964.1|16962.6|36753
1621422000000|2021-05-19 11:00:00|16964.3|16962.8|16978|16976.5|16980|16978.5|16962.1|16960.6|30614
1621425600000|2021-05-19 12:00:00|16977|16975.5|17017.4|17015.9|17021.4|17019.9|16975|16973.5|50239
1621429200000|2021-05-19 13:00:00|17018.4|17016.9|17006.5|17005|17029.4|17027.9|16994.4|16992.9|98669
1621432800000|2021-05-19 14:00:00|17005.5|17004|17009.5|17008|17017.3|17015.8|17001.5|17000|56944
1621436400000|2021-05-19 15:00:00|17010.5|17009|17003.6|17002.1|17015.3|17013.8|17002.6|17001.1|23883
1621440000000|2021-05-19 16:00:00|17004.6|17003.1|17001.7|17000.2|17005.6|17004.1|16999.7|16998.2|9950
1621443600000|2021-05-19 17:00:00|17001.3|16999.8|16990.7|16989.2|17002.7|17001.2|16988.7|16987.2|6606
1621447200000|2021-05-19 18:00:00|16989.7|16988.2|16977|16975.5|16990.7|16989.2|16969.2|16967.7|16084
1621450800000|2021-05-19 19:00:00|16976|16974.5|16985.1|16983.6|16986.8|16985.3|16971.2|16969.3|6640
1621490400000|2021-05-20 06:00:00|16985.8|16984.3|16975.2|16973.7|16987.8|16986.3|16972.6|16971.1|22909
1621494000000|2021-05-20 07:00:00|16975.8|16974.3|16987.9|16986.4|16991.8|16990.3|16973|16971.5|35851
1621497600000|2021-05-20 08:00:00|16988.5|16987|16990.9|16989.4|16997.3|16995.4|16984.9|16983|40908
1621501200000|2021-05-20 09:00:00|16991.9|16990.4|16983|16981.5|16992|16990.5|16978.2|16976.7|33825
1621504800000|2021-05-20 10:00:00|16982|16980.5|16977.3|16975.8|16986|16984.5|16969.3|16967.8|44922
1621508400000|2021-05-20 11:00:00|16976.3|16974.8|16977.3|16975.8|16981.3|16979.8|16965.3|16963.8|33991
1621512000000|2021-05-20 12:00:00|16976.9|16975.4|16989.2|16987.7|16990.2|16988.7|16973.4|16971.9|41848
1621515600000|2021-05-20 13:00:00|16989.8|16987.3|16998.7|16997.2|16998.7|16997.2|16981.3|16979.8|50899
1621519200000|2021-05-20 14:00:00|17000.1|16998.6|16999.1|16997.6|17006.1|17004.6|16992.3|16990.8|43417
1621522800000|2021-05-20 15:00:00|16999.5|16998|17003.8|17002.3|17006.2|17004.7|16996.4|16994.5|23664
1621526400000|2021-05-20 16:00:00|17004.2|17002.7|17003.9|17002.4|17010.9|17009.4|17003.2|17001.3|12987
1621530000000|2021-05-20 17:00:00|17004.9|17002.8|17006.4|17004.9|17008.3|17006.8|17003.3|17001.8|3285
1621533600000|2021-05-20 18:00:00|17005.4|17003.9|17007.4|17005.9|17007.4|17005.9|17004.4|17002.5|1161
1621537200000|2021-05-20 19:00:00|17007|17005.5|17002.5|17001|17007.8|17005.9|17002.5|17001|1914
1621576800000|2021-05-21 06:00:00|16998.4|16996.9|17012.2|17010.7|17024|17022.5|16995.4|16993.9|19787
1621580400000|2021-05-21 07:00:00|17012|17010.5|17025.9|17024.4|17041.3|17039.8|16996.2|16994.7|65060
1621584000000|2021-05-21 08:00:00|17026.5|17025|17025.8|17024.3|17032.9|17031.4|17021.1|17019.6|51399
1621587600000|2021-05-21 09:00:00|17024.8|17023.3|17028.9|17027.4|17034.8|17033.3|17022.8|17021.3|34234
1621591200000|2021-05-21 10:00:00|17027.9|17026.4|17019.1|17017.6|17029.9|17028.4|17006.9|17005.4|43032
1621594800000|2021-05-21 11:00:00|17018.1|17016.6|17036|17034.5|17036|17034.5|17015.3|17013.8|33143
1621598400000|2021-05-21 12:00:00|17035|17033.5|17048.1|17046.6|17048.7|17047.2|17033.2|17031.7|40807
1621602000000|2021-05-21 13:00:00|17047.1|17045.6|17040.3|17038.8|17055.1|17053.6|17034.7|17032.8|47543
1621605600000|2021-05-21 14:00:00|17039.3|17037.8|17033.4|17031.9|17042.7|17041.2|17028|17026.5|34789
1621609200000|2021-05-21 15:00:00|17032.4|17030.9|17038.5|17037|17038.8|17037.3|17032.4|17030.9|28255
1621612800000|2021-05-21 16:00:00|17038.3|17036.8|17040.5|17039|17041|17039|17034.5|17032.6|9663
1621616400000|2021-05-21 17:00:00|17040.7|17039.2|17039.6|17038.1|17042.1|17040.6|17038.5|17036.6|1809
1621620000000|2021-05-21 18:00:00|17040.2|17037.7|17039.1|17037.6|17041.2|17039.7|17039.1|17037.6|1064
1621623600000|2021-05-21 19:00:00|17039.7|17038.2|17040.7|17039.2|17043.7|17041.2|17037.7|17036.2|2620
1621922400000|2021-05-25 06:00:00|17072.2|17070.7|17079.2|17077.7|17079.7|17077.7|17065.2|17063.7|13307
1621926000000|2021-05-25 07:00:00|17078.8|17077.3|17078.3|17076.8|17089.1|17087.6|17073.3|17071.8|65131
1621929600000|2021-05-25 08:00:00|17077.3|17075.8|17083.2|17081.7|17085.2|17083.7|17066.7|17065.2|43997
1621933200000|2021-05-25 09:00:00|17083.1|17081.6|17083.7|17082.2|17088.7|17086.8|17080.7|17079.2|56238
1621936800000|2021-05-25 10:00:00|17083.3|17081.8|17083.9|17082.4|17086.7|17085.2|17080.8|17078.9|21459
1621940400000|2021-05-25 11:00:00|17084.9|17083.4|17084.4|17082.9|17093.4|17091.9|17083.4|17081.9|34764
1621944000000|2021-05-25 12:00:00|17083.4|17081.9|17082.5|17081|17087.5|17086|17076.9|17075.4|40722
1621947600000|2021-05-25 13:00:00|17081.5|17080|17103.4|17101.9|17105.4|17103.9|17076.1|17074.6|60291
1621951200000|2021-05-25 14:00:00|17104.4|17102.9|17098.5|17097|17105.4|17103.9|17093.5|17091.5|59691
1621954800000|2021-05-25 15:00:00|17098.6|17097.1|17103.6|17102.1|17104.6|17103.1|17096.5|17095|29142
1621958400000|2021-05-25 16:00:00|17103.1|17101.6|17105.6|17104.1|17107.1|17105.1|17098.6|17097.1|9289
1621962000000|2021-05-25 17:00:00|17106.6|17105.1|17115.6|17114.1|17116|17114.1|17105.6|17104.1|7579
1621965600000|2021-05-25 18:00:00|17114.6|17113.1|17117.6|17116.1|17117.6|17116.1|17114.1|17112.6|3941
1621969200000|2021-05-25 19:00:00|17116.6|17115.1|17124.7|17123.2|17124.7|17123.2|17116.2|17114.7|6221
1622008800000|2021-05-26 06:00:00|17109.5|17108|17115|17113.5|17121.4|17119.9|17109.5|17108|19429
1622012400000|2021-05-26 07:00:00|17115.5|17114|17147.1|17145.6|17147.1|17145.6|17114.5|17113|45596
1622016000000|2021-05-26 08:00:00|17147|17145.5|17147.2|17145.7|17153.6|17152.1|17144.7|17143.2|60713
1622019600000|2021-05-26 09:00:00|17146.2|17144.7|17153.8|17152.3|17154.3|17152.8|17138.4|17136.9|49923
1622023200000|2021-05-26 10:00:00|17154.3|17152.8|17160.3|17158.8|17164.3|17162.8|17154.3|17152.4|40836
1622026800000|2021-05-26 11:00:00|17160.8|17159.3|17162.4|17160.9|17163.8|17162.3|17156.4|17154.9|31459
1622030400000|2021-05-26 12:00:00|17162.3|17160.8|17155.5|17154|17165.9|17164.4|17149.5|17148|38418
1622034000000|2021-05-26 13:00:00|17156.1|17154.6|17168|17166.5|17168.4|17166.9|17148.5|17147|43555
1622037600000|2021-05-26 14:00:00|17168.4|17166.9|17167.5|17166|17177.9|17176.4|17167.5|17165.5|45345
1622041200000|2021-05-26 15:00:00|17166.5|17165|17167.6|17166.1|17170.6|17169.1|17162.5|17161|40176
1622044800000|2021-05-26 16:00:00|17167.1|17165.6|17173.6|17172.1|17177.1|17175.1|17167.1|17165.6|10252
1622048400000|2021-05-26 17:00:00|17174.1|17171.6|17163.7|17162.2|17176.1|17174.1|17161.7|17159.8|6305
1622052000000|2021-05-26 18:00:00|17162.7|17161.2|17163.8|17162.3|17165.3|17163.8|17161.7|17160.2|3798
1622055600000|2021-05-26 19:00:00|17162.8|17161.3|17165.9|17164.4|17167.9|17166.4|17159.8|17158.3|2357
1622095200000|2021-05-27 06:00:00|17165.6|17164.1|17170.5|17169|17177|17175.4|17164.6|17163.1|13448
1622098800000|2021-05-27 07:00:00|17171.1|17169.6|17154.8|17153.3|17171.1|17169.6|17151.4|17149.9|45089
1622102400000|2021-05-27 08:00:00|17153.8|17152.3|17164.8|17163.3|17165.8|17164.3|17152.8|17151.3|32442
1622106000000|2021-05-27 09:00:00|17165.8|17164.3|17164.4|17162.9|17168.9|17167.4|17156.8|17154.9|37449
1622109600000|2021-05-27 10:00:00|17164.9|17163.4|17153.1|17151.6|17168.9|17167.4|17151|17149.5|33219
1622113200000|2021-05-27 11:00:00|17152.1|17150.6|17142.1|17140.6|17154.6|17153.1|17139.2|17137.7|47728
1622116800000|2021-05-27 12:00:00|17141.7|17140.2|17130.9|17129.4|17141.7|17140.2|17127.8|17126.3|49100
1622120400000|2021-05-27 13:00:00|17130.4|17128.9|17121|17119.5|17133.5|17132|17116.5|17115|55958
1622124000000|2021-05-27 14:00:00|17119.5|17118|17112.2|17110.7|17125|17123.5|17104.7|17103.2|54422
1622127600000|2021-05-27 15:00:00|17112.7|17111.2|17116.8|17115.3|17119.2|17117.7|17110.7|17109.2|33413
1622131200000|2021-05-27 16:00:00|17116.2|17114.7|17110.4|17108.9|17117.2|17115.3|17108.4|17106.9|11307
1622134800000|2021-05-27 17:00:00|17110.9|17109.4|17119.9|17118.4|17121.8|17120.3|17110.9|17109.4|4374
1622138400000|2021-05-27 18:00:00|17118.9|17117.4|17120|17118.5|17121.4|17119.5|17118|17116.5|1468
1622142000000|2021-05-27 19:00:00|17121|17119.5|17122.5|17121|17124.4|17122.4|17120.6|17118.1|2269
1622181600000|2021-05-28 06:00:00|17116.3|17114.8|17093.5|17092|17117.7|17116.2|17090.8|17088.9|28211
1622185200000|2021-05-28 07:00:00|17094.5|17093|17108.5|17107|17111.5|17110|17090.4|17088.9|38106
1622188800000|2021-05-28 08:00:00|17107.9|17106.4|17118.5|17117|17127.4|17125.9|17106.4|17104.9|41541
1622192400000|2021-05-28 09:00:00|17119|17117.5|17120|17118.5|17123.6|17122.1|17110.5|17109|36596
1622196000000|2021-05-28 10:00:00|17120.5|17119|17126.1|17124.6|17126.6|17125.1|17114.1|17112.6|39685
1622199600000|2021-05-28 11:00:00|17126.6|17125.1|17131.6|17130.1|17135.2|17133.7|17123.7|17122.2|34727
1622203200000|2021-05-28 12:00:00|17131.7|17130.2|17131.3|17129.8|17134.8|17133.3|17121.7|17120.2|42910
1622206800000|2021-05-28 13:00:00|17130.3|17128.8|17134.3|17132.8|17146.2|17144.7|17125.7|17124.2|45107
1622210400000|2021-05-28 14:00:00|17134.9|17133.4|17143.3|17141.8|17144.3|17142.8|17133.8|17132.3|45404
1622214000000|2021-05-28 15:00:00|17144.3|17142.8|17133.9|17132.4|17144.7|17143.2|17130.4|17128.9|29520
1622217600000|2021-05-28 16:00:00|17133.5|17132|17129.5|17128|17136.9|17135.4|17126.5|17125|8477
1622221200000|2021-05-28 17:00:00|17130.4|17128.9|17146|17144.5|17146.5|17144.5|17129.5|17127.6|8068
1622224800000|2021-05-28 18:00:00|17146.5|17143.5|17136.1|17134.6|17146.5|17144.5|17132.1|17130.6|5188
1622228400000|2021-05-28 19:00:00|17135.2|17133.7|17132.7|17131.2|17136.3|17134.7|17132.3|17130.8|1083
1622440800000|2021-05-31 06:00:00|17124.8|17123.3|17117.3|17115.8|17125.3|17123.8|17111.3|17109.8|19378
1622444400000|2021-05-31 07:00:00|17116.9|17115.4|17092.7|17091.2|17116.9|17115.4|17088.2|17086.7|47217
1622448000000|2021-05-31 08:00:00|17092.2|17090.7|17105.7|17104.2|17107.7|17106.2|17091.7|17090.2|22790
1622451600000|2021-05-31 09:00:00|17105.2|17103.7|17101.8|17100.3|17108.7|17107.2|17095.9|17094.4|31371
1622455200000|2021-05-31 10:00:00|17102.7|17101.2|17103.9|17102.4|17108.3|17106.8|17097.8|17095.8|21925
1622458800000|2021-05-31 11:00:00|17104.3|17102.8|17103.9|17102.4|17104.3|17102.8|17100.3|17098.8|11942
1622462400000|2021-05-31 12:00:00|17102.9|17101.4|17118.9|17117.4|17121.8|17120.3|17102.9|17101.4|26833
1622466000000|2021-05-31 13:00:00|17118.4|17116.9|17122.4|17120.9|17123|17121.5|17115.4|17113.9|16915
1622469600000|2021-05-31 14:00:00|17122|17120.5|17129|17127.5|17134.9|17133.4|17119.9|17117.9|33503
1622473200000|2021-05-31 15:00:00|17128.4|17126.9|17145|17143.5|17145.9|17144.4|17124.1|17122.6|45650
1622476800000|2021-05-31 16:00:00|17145.4|17143.9|17145.5|17144|17151.4|17149.9|17142.9|17141|6230
1622480400000|2021-05-31 17:00:00|17145|17143.5|17145.6|17144.1|17146.6|17145.1|17143.1|17141.6|395
1622484000000|2021-05-31 18:00:00|17145.1|17143.6|17146.2|17144.7|17146.6|17145.1|17145.1|17143.6|122
1622487600000|2021-05-31 19:00:00|17146.6|17145.1|17151.2|17148.7|17152.2|17150.7|17145.6|17144.1|1049
1622527200000|2021-06-01 06:00:00|17131|17129.5|17130.1|17128.6|17138.1|17136.6|17128.1|17126.6|16088
1622530800000|2021-06-01 07:00:00|17131.1|17129.6|17116.2|17114.7|17132.6|17131.1|17110.2|17108.7|47904
1622534400000|2021-06-01 08:00:00|17117.2|17115.7|17140.7|17139.2|17143.1|17141.6|17117.2|17115.7|100794
1622538000000|2021-06-01 09:00:00|17140.2|17138.7|17132.2|17130.7|17148.6|17146.7|17130.3|17128.8|92751
1622541600000|2021-06-01 10:00:00|17132.8|17131.3|17143.4|17141.9|17149.3|17147.8|17131.8|17130.3|36739
1622545200000|2021-06-01 11:00:00|17143.8|17142.3|17146.3|17144.8|17160.3|17158.8|17143.3|17141.8|51468
1622548800000|2021-06-01 12:00:00|17145.3|17143.8|17137|17135.5|17145.3|17143.8|17130.4|17128.4|50993
1622552400000|2021-06-01 13:00:00|17136.4|17134.9|17133|17130.5|17145.5|17144|17129.6|17128.1|135805
1622556000000|2021-06-01 14:00:00|17132.5|17131.5|17132.6|17131.1|17138.5|17137|17124.6|17123.1|101457
1622559600000|2021-06-01 15:00:00|17133.1|17131.6|17132.2|17130.7|17133.7|17132.2|17125.7|17124.2|63090
1622563200000|2021-06-01 16:00:00|17132.7|17131.2|17141.3|17139.8|17143.7|17142.2|17131.7|17130.2|19915
1622566800000|2021-06-01 17:00:00|17141.8|17140.3|17143.3|17141.8|17144.7|17143.2|17141.8|17139.8|3092
1622570400000|2021-06-01 18:00:00|17143.8|17142.3|17143.4|17141.9|17146.3|17144.4|17141.9|17140.4|7925
1622574000000|2021-06-01 19:00:00|17142.9|17141.4|17143.5|17142|17146.5|17145|17141.9|17139.9|4204
1622613600000|2021-06-02 06:00:00|17144.2|17141.7|17142.2|17140.7|17148.7|17147.2|17140.8|17139.3|12677
1622617200000|2021-06-02 07:00:00|17142.7|17141.2|17144.2|17142.7|17160.7|17159.2|17137.8|17136.3|134756
1622620800000|2021-06-02 08:00:00|17144.7|17143.2|17145.8|17144.3|17149.7|17148.2|17139.8|17138.3|94512
1622624400000|2021-06-02 09:00:00|17146.3|17144.8|17148.4|17146.9|17155.8|17154.3|17142.8|17141.3|121592
1622628000000|2021-06-02 10:00:00|17148.9|17147.4|17156.9|17155.4|17156.9|17155.4|17144.9|17143.4|85483
1622631600000|2021-06-02 11:00:00|17157.4|17155.9|17157|17155.5|17161.9|17160.4|17154|17152.5|45175
1622635200000|2021-06-02 12:00:00|17156.5|17155|17153|17151.5|17161.9|17160.4|17152|17150.5|99550
1622638800000|2021-06-02 13:00:00|17152.1|17150.6|17159.1|17157.6|17167.1|17165.6|17152.1|17150.6|97707
1622642400000|2021-06-02 14:00:00|17160|17158.5|17158.2|17156.7|17167.1|17165.6|17157.2|17155.7|85489
1622646000000|2021-06-02 15:00:00|17158.1|17156.6|17164.3|17162.8|17167.7|17166.2|17158.1|17156.6|45643
1622649600000|2021-06-02 16:00:00|17165.3|17163.8|17161.8|17160.3|17167.2|17165.7|17158.3|17156.8|19684
1622653200000|2021-06-02 17:00:00|17161.3|17159.8|17160.9|17159.4|17162.3|17160.8|17156.4|17154.9|4188
1622656800000|2021-06-02 18:00:00|17160.4|17158.9|17161.5|17160|17162|17160.5|17159.4|17157.9|3092
1622660400000|2021-06-02 19:00:00|17162.5|17161|17160.6|17158.1|17163.4|17161.9|17159.5|17158|4178
1622700000000|2021-06-03 06:00:00|17162.2|17160.7|17153.3|17151.8|17163.3|17161.8|17149.3|17147.8|25617
1622703600000|2021-06-03 07:00:00|17153.8|17151.3|17151.4|17149.9|17155.9|17153.8|17145.4|17143.9|60859
1622707200000|2021-06-03 08:00:00|17150.9|17149.4|17145.4|17143.9|17152.4|17150.9|17142.5|17141|82655
1622710800000|2021-06-03 09:00:00|17145.5|17144|17147.5|17146|17150.5|17149|17139.5|17138|106539
1622714400000|2021-06-03 10:00:00|17146.6|17145.1|17153.6|17152.1|17159.5|17158|17145|17143.5|98924
1622718000000|2021-06-03 11:00:00|17152.6|17151.1|17155.6|17154.1|17155.6|17154.1|17148.6|17147.1|51066
1622721600000|2021-06-03 12:00:00|17156.6|17155.1|17151.7|17150.2|17161.7|17160.2|17146.7|17145.2|87032
1622725200000|2021-06-03 13:00:00|17152.2|17149.7|17148.3|17146.8|17161.2|17159.2|17142.8|17141.3|88810
1622728800000|2021-06-03 14:00:00|17147.8|17146.3|17135.4|17133.9|17151.7|17150.2|17130.8|17129.3|70931
1622732400000|2021-06-03 15:00:00|17134.9|17133.4|17143.9|17142.4|17149.9|17148.4|17134.9|17133.4|62844
1622736000000|2021-06-03 16:00:00|17144.9|17143.4|17144|17142.5|17145.9|17144.4|17133|17131.5|21801
1622739600000|2021-06-03 17:00:00|17145|17143.5|17141.1|17139.6|17146|17144.5|17140.1|17138.1|1985
1622743200000|2021-06-03 18:00:00|17140.1|17138.6|17139.7|17138.2|17142.1|17140.6|17139.1|17137.6|4680
1622746800000|2021-06-03 19:00:00|17140.1|17138.6|17142.2|17140.7|17142.2|17140.7|17139.2|17137.7|1759
1622786400000|2021-06-04 06:00:00|17148|17146.5|17143|17141.5|17151.5|17149.5|17138|17136|17328
1622790000000|2021-06-04 07:00:00|17144|17142.5|17148.1|17146.6|17158|17156.5|17143|17141|67733
1622793600000|2021-06-04 08:00:00|17149.1|17147.6|17144.1|17142.6|17151.1|17149.6|17142.1|17140.6|54369
1622797200000|2021-06-04 09:00:00|17144.6|17143.1|17149.1|17147.6|17153.1|17151.6|17144.1|17142.6|97547
1622800800000|2021-06-04 10:00:00|17148.2|17146.7|17153.2|17151.7|17154.2|17152.7|17147.2|17145.7|28070
1622804400000|2021-06-04 11:00:00|17153.7|17152.2|17153.3|17151.8|17154.7|17152.8|17148.2|17146.7|28984
1622808000000|2021-06-04 12:00:00|17154.3|17152.8|17167.3|17164.8|17177.8|17176.3|17144.4|17142.9|68368
1622811600000|2021-06-04 13:00:00|17166.3|17165.8|17189.4|17187.9|17192.9|17190.8|17164.4|17162.9|63510
1622815200000|2021-06-04 14:00:00|17189.3|17187.8|17190.4|17188.9|17197.4|17195.9|17186.4|17184.9|32088
1622818800000|2021-06-04 15:00:00|17189.9|17188.4|17191.5|17190|17192.5|17191|17182.5|17181|33587
1622822400000|2021-06-04 16:00:00|17192|17189.5|17196.5|17195|17197.5|17196|17189.5|17187.5|16612
1622826000000|2021-06-04 17:00:00|17196|17194.5|17195.6|17194.1|17200.5|17199|17193.6|17192.1|2351
1622829600000|2021-06-04 18:00:00|17195.1|17193.6|17196.2|17194.7|17197.2|17195.2|17194.1|17192.6|1433
1622833200000|2021-06-04 19:00:00|17196.7|17195.2|17194.7|17191.2|17196.7|17195.2|17193.7|17190.7|2302
1623045600000|2021-06-07 06:00:00|17199|17196.5|17187.1|17185.6|17199|17196.5|17185.1|17183.6|55916
1623049200000|2021-06-07 07:00:00|17188.1|17186.6|17184.2|17182.7|17195.1|17193.6|17179.1|17177.6|79508
1623052800000|2021-06-07 08:00:00|17185.2|17183.7|17176.2|17174.7|17188.2|17186.7|17175.2|17173.7|30966
1623056400000|2021-06-07 09:00:00|17175.2|17173.7|17173.3|17171.8|17177.2|17175.7|17167.3|17165.8|29477
1623060000000|2021-06-07 10:00:00|17174.3|17170.8|17171.4|17169.9|17174.3|17172.8|17165.3|17163.8|22360
1623063600000|2021-06-07 11:00:00|17170.4|17168.9|17169.5|17168|17173.4|17171.9|17167.4|17165.9|18586
1623067200000|2021-06-07 12:00:00|17170.4|17168.9|17175.5|17174|17178.5|17177|17167.5|17166|28206
1623070800000|2021-06-07 13:00:00|17176.5|17175|17172.6|17170.1|17179.6|17178.1|17169.6|17168.1|36590
1623074400000|2021-06-07 14:00:00|17171.6|17171.1|17175.7|17174.2|17176.7|17175.2|17166.6|17165.1|38301
1623078000000|2021-06-07 15:00:00|17176.7|17175.2|17171.7|17170.2|17179.7|17178.2|17170.7|17169.2|23929
1623081600000|2021-06-07 16:00:00|17170.7|17169.2|17169.8|17168.3|17172.8|17171.3|17168.8|17167.3|803735
1623085200000|2021-06-07 17:00:00|17170.8|17169.3|17171.9|17170.4|17171.9|17170.4|17169.8|17168.3|808743
1623088800000|2021-06-07 18:00:00|17172.9|17169.4|17170|17168.5|17172.9|17171.4|17169.9|17168.4|1745
1623092400000|2021-06-07 19:00:00|17171|17169.5|17171|17168.5|17172|17170.5|17170|17168.5|409159
1623132000000|2021-06-08 06:00:00|17182.4|17179.9|17187.2|17185.7|17192.3|17190.8|17181.4|17179.9|14155
1623135600000|2021-06-08 07:00:00|17186.2|17184.7|17172.2|17170.7|17190.2|17188.7|17171.2|17169.7|31880
1623139200000|2021-06-08 08:00:00|17171.2|17169.7|17183|17181.5|17183|17181.5|17171.2|17169.7|36277
1623142800000|2021-06-08 09:00:00|17182|17180.5|17180.9|17179.4|17186|17184.5|17178.9|17177.4|34461
1623146400000|2021-06-08 10:00:00|17181.9|17180.4|17186.8|17185.3|17206.8|17205.3|17179.9|17178.4|49189
1623150000000|2021-06-08 11:00:00|17187.8|17186.3|17208.6|17207.1|17208.6|17207.1|17183.8|17182.3|28846
1623153600000|2021-06-08 12:00:00|17207.6|17206.1|17212.5|17211|17229.5|17228|17205.6|17204.1|51536
1623157200000|2021-06-08 13:00:00|17213.5|17212|17211.4|17209.9|17219.4|17217.9|17207.4|17205.9|39845
1623160800000|2021-06-08 14:00:00|17212.4|17210.9|17205.3|17203.8|17214.4|17212.9|17201.3|17199.8|49597
1623164400000|2021-06-08 15:00:00|17206.3|17204.8|17213.2|17211.7|17217.2|17215.7|17206.3|17204.8|33457
1623168000000|2021-06-08 16:00:00|17214.2|17212.7|17207.1|17205.6|17214.2|17212.7|17204.1|17202.6|15621
1623171600000|2021-06-08 17:00:00|17206.1|17204.6|17207.9|17206.4|17208.9|17206.5|17206|17204.5|2454
1623175200000|2021-06-08 18:00:00|17206.9|17205.4|17210.8|17209.3|17212.8|17211.3|17206.9|17205.4|2390
1623178800000|2021-06-08 19:00:00|17211.8|17210.3|17211.7|17210.2|17213.8|17212.3|17209.7|17207.2|2110
1623218400000|2021-06-09 06:00:00|17213.3|17211.8|17212.2|17210.7|17216.3|17214.8|17205.3|17203.8|13989
1623222000000|2021-06-09 07:00:00|17213.2|17211.7|17227.1|17225.6|17229.1|17227.6|17205.2|17203.7|40595
1623225600000|2021-06-09 08:00:00|17228.1|17226.6|17231.1|17229.6|17237.1|17235.6|17227.1|17225.6|38616
1623229200000|2021-06-09 09:00:00|17232.1|17230.6|17238|17236.5|17240|17238.5|17230|17228.5|34103
1623232800000|2021-06-09 10:00:00|17239|17237.5|17248.9|17247.4|17249.9|17248.4|17238|17236.5|25059
1623236400000|2021-06-09 11:00:00|17249.9|17248.4|17258.7|17257.2|17263.8|17262.3|17249.8|17248.3|35786
1623240000000|2021-06-09 12:00:00|17257.7|17256.2|17266.6|17265.1|17269.6|17268.1|17251.7|17250.2|38078
1623243600000|2021-06-09 13:00:00|17267.6|17266.1|17269.4|17267.9|17280.4|17278.9|17262.6|17261.1|44362
1623247200000|2021-06-09 14:00:00|17268.4|17266.9|17256.3|17254.8|17270.4|17268.9|17252.3|17250.8|47668
1623250800000|2021-06-09 15:00:00|17257.3|17255.8|17242.2|17240.7|17257.3|17255.8|17242.2|17240.7|33712
1623254400000|2021-06-09 16:00:00|17241.2|17239.7|17236|17234.5|17241.2|17239.7|17235|17233.5|14133
1623258000000|2021-06-09 17:00:00|17237|17235.5|17243.9|17242.4|17245|17243.5|17236|17234.5|5263
1623261600000|2021-06-09 18:00:00|17244.9|17243.4|17247.8|17245.3|17247.9|17246.3|17242.9|17241.4|2547
1623265200000|2021-06-09 19:00:00|17248.8|17247.3|17249.7|17248.2|17249.7|17248.2|17244.7|17243.2|2719
1623304800000|2021-06-10 06:00:00|17257.4|17255.9|17252.3|17250.8|17261.4|17259.9|17250.3|17248.4|13663
1623308400000|2021-06-10 07:00:00|17253.3|17251.8|17238.2|17236.7|17257.3|17255.8|17237.2|17235.7|38827
1623312000000|2021-06-10 08:00:00|17239.2|17237.7|17235|17233.5|17243.1|17241.6|17234|17232.5|32999
1623315600000|2021-06-10 09:00:00|17236|17234.5|17229.9|17228.4|17238|17236.5|17225.9|17224.4|33620
1623319200000|2021-06-10 10:00:00|17228.9|17227.4|17224.8|17223.3|17229.9|17228.4|17219.9|17218.4|28378
1623322800000|2021-06-10 11:00:00|17223.8|17222.3|17220.3|17218.8|17235.3|17232.8|17211.5|17209|32839
1623326400000|2021-06-10 12:00:00|17221.3|17219.8|17217.4|17215.9|17227.2|17225.7|17190.4|17188.9|72197
1623330000000|2021-06-10 13:00:00|17218.4|17216.9|17237.3|17235.8|17249.3|17247.8|17209.4|17207.9|77961
1623333600000|2021-06-10 14:00:00|17238.3|17236.8|17238.2|17236.7|17245.3|17243.8|17230.2|17228.7|39005
1623337200000|2021-06-10 15:00:00|17237.2|17235.7|17259|17257.5|17260|17257.5|17237.1|17235.6|28352
1623340800000|2021-06-10 16:00:00|17258|17256.5|17263.9|17262.4|17267.9|17266.4|17257|17255.5|13777
1623344400000|2021-06-10 17:00:00|17262.9|17261.4|17264.7|17263.2|17264.7|17263.2|17255.9|17254.4|7053
1623348000000|2021-06-10 18:00:00|17263.7|17262.2|17272.6|17270.1|17272.6|17271.1|17262.7|17261.2|2637
1623351600000|2021-06-10 19:00:00|17271.6|17271.1|17277.9|17276.4|17279.5|17278|17271.6|17270.1|5126
1623391200000|2021-06-11 06:00:00|17275.6|17274.1|17284|17282.5|17287.5|17286|17275.5|17274|18803
1623394800000|2021-06-11 07:00:00|17285|17283.5|17277.9|17276.4|17294.9|17293.4|17273.9|17272.4|41626
1623398400000|2021-06-11 08:00:00|17278.9|17277.4|17303.6|17302.1|17306.6|17305.1|17278.9|17277.4|44485
1623402000000|2021-06-11 09:00:00|17304.6|17303.1|17291.6|17290.1|17305.6|17304.1|17288.7|17287.2|45601
1623405600000|2021-06-11 10:00:00|17292.6|17291.1|17287.5|17286|17301.5|17300|17287.5|17286|23886
1623409200000|2021-06-11 11:00:00|17287.4|17285.9|17286.3|17284.8|17290.4|17288.9|17281.4|17279.9|22872
1623412800000|2021-06-11 12:00:00|17285.3|17283.8|17277.2|17275.7|17286.3|17284.8|17274.2|17272.7|28516
1623416400000|2021-06-11 13:00:00|17278.2|17276.7|17287.1|17285.6|17293.1|17291.6|17277.2|17275.7|26464
1623420000000|2021-06-11 14:00:00|17288.1|17286.6|17275.9|17274.4|17293.1|17291.6|17273|17271.5|30072
1623423600000|2021-06-11 15:00:00|17276|17274.5|17282.8|17281.3|17282.9|17281.4|17272.9|17271.4|23209
1623427200000|2021-06-11 16:00:00|17283.8|17282.3|17289.7|17288.2|17289.7|17288.2|17282.8|17281.3|6756
1623430800000|2021-06-11 17:00:00|17288.7|17287.2|17286.6|17285.1|17289.7|17288.2|17285.6|17284.1|2021
1623434400000|2021-06-11 18:00:00|17285.6|17284.1|17282.4|17280.9|17286.6|17285.1|17282.4|17280.9|1433
1623438000000|2021-06-11 19:00:00|17283.4|17281.9|17283.3|17281.8|17285.3|17283.8|17280.4|17278.9|2717
1623650400000|2021-06-14 06:00:00|17280.8|17279.3|17274.7|17273.2|17282.8|17281.3|17271.7|17270.2|11440
1623654000000|2021-06-14 07:00:00|17273.7|17272.2|17265.5|17264|17284.7|17283.2|17259.6|17258.1|27752
1623657600000|2021-06-14 08:00:00|17264.5|17263|17274.4|17272.9|17276.4|17274.9|17264.5|17263|21680
1623661200000|2021-06-14 09:00:00|17273.5|17272|17266.3|17264.8|17273.5|17272|17263.3|17261.8|23154
1623664800000|2021-06-14 10:00:00|17266.4|17264.9|17269.2|17267.7|17273.2|17271.7|17264.3|17262.8|16543
1623668400000|2021-06-14 11:00:00|17270.2|17268.7|17271|17269.5|17275.1|17273.6|17266.1|17264.6|12630
1623672000000|2021-06-14 12:00:00|17270|17268.5|17259.8|17258.3|17272|17270.5|17257.9|17256.4|17528
1623675600000|2021-06-14 13:00:00|17258.8|17257.3|17248.7|17247.2|17259.8|17258.3|17243.7|17242.2|38011
1623679200000|2021-06-14 14:00:00|17247.7|17246.2|17246.6|17245.1|17251.7|17250.2|17240.6|17239.1|30179
1623682800000|2021-06-14 15:00:00|17245.6|17244.1|17239.5|17238|17245.7|17244.1|17238.5|17237|22912
1623686400000|2021-06-14 16:00:00|17240.5|17239|17233.5|17232|17240.5|17239|17232.5|17231|11809
1623690000000|2021-06-14 17:00:00|17233.4|17231.9|17233.3|17231.8|17235.4|17233.9|17232.3|17230.8|2212
1623693600000|2021-06-14 18:00:00|17233.2|17231.7|17234.1|17232.6|17234.2|17232.7|17231.2|17229.7|1091
1623697200000|2021-06-14 19:00:00|17233.1|17231.6|17235|17233.5|17235|17233.5|17233|17230.5|1973
1623736800000|2021-06-15 06:00:00|17243.7|17242.2|17242.5|17241|17245.7|17244.2|17238.6|17237.1|11240
1623740400000|2021-06-15 07:00:00|17241.5|17240|17254.4|17252.9|17257.4|17255.9|17241.5|17240|33116
1623744000000|2021-06-15 08:00:00|17253.4|17251.9|17253.3|17251.8|17254.5|17253|17245.4|17243.9|19390
1623747600000|2021-06-15 09:00:00|17254.3|17252.8|17255.2|17253.7|17257.2|17255.7|17250.1|17248.6|30137
1623751200000|2021-06-15 10:00:00|17254.2|17252.7|17236|17234.5|17255.2|17253.7|17230.1|17228.6|46782
1623754800000|2021-06-15 11:00:00|17237|17235.5|17234.9|17233.4|17243|17241.5|17232|17230.5|27639
1623758400000|2021-06-15 12:00:00|17233.9|17232.4|17225.8|17224.3|17237.9|17236.3|17222.8|17221.3|61427
1623762000000|2021-06-15 13:00:00|17226.8|17225.3|17219.6|17218.1|17226.8|17225.3|17211.7|17210.1|74509
1623765600000|2021-06-15 14:00:00|17218.6|17217.1|17211.5|17210|17221.6|17220.1|17207.7|17206.2|31805
1623769200000|2021-06-15 15:00:00|17211.6|17210.1|17207.4|17205.9|17212.5|17211|17203.5|17202|22134
1623772800000|2021-06-15 16:00:00|17208.4|17206.9|17203.2|17201.7|17208.4|17206.9|17201.4|17199.9|10056
1623776400000|2021-06-15 17:00:00|17205.2|17202.7|17209.1|17207.6|17212.2|17210.7|17204.2|17202.6|4550
1623780000000|2021-06-15 18:00:00|17210.1|17208.6|17209|17207.5|17212|17209.6|17207|17205.5|1458
1623783600000|2021-06-15 19:00:00|17209.1|17207.6|17208.9|17207.4|17210|17208.5|17206.9|17205.4|1423
1623823200000|2021-06-16 06:00:00|17208.6|17207.1|17212.4|17210.9|17214.5|17213|17207.5|17206|11494
1623826800000|2021-06-16 07:00:00|17211.4|17209.9|17220.3|17218.8|17222.4|17220.9|17209.4|17207.9|25332
1623830400000|2021-06-16 08:00:00|17219.3|17217.8|17215.2|17213.7|17223.3|17221.8|17212.2|17210.7|33453
1623834000000|2021-06-16 09:00:00|17216.2|17214.7|17225.1|17223.6|17227.1|17225.6|17214.1|17212.6|50992
1623837600000|2021-06-16 10:00:00|17226.1|17224.6|17229.9|17228.4|17233|17231.5|17223|17221.5|20107
1623841200000|2021-06-16 11:00:00|17230.9|17229.4|17226.8|17225.3|17231.9|17230.4|17221.9|17220.4|22521
1623844800000|2021-06-16 12:00:00|17226.9|17225.4|17225.7|17224.2|17228.8|17227.3|17218.7|17217.2|25076
1623848400000|2021-06-16 13:00:00|17226.7|17225.2|17228.5|17227|17228.5|17227|17216.6|17215.1|26086
1623852000000|2021-06-16 14:00:00|17228.6|17227.1|17229.4|17227.9|17229.5|17228|17218.5|17217|27060
1623855600000|2021-06-16 15:00:00|17228.4|17226.9|17234.3|17232.8|17235.3|17233.8|17224.4|17222.9|19192
1623859200000|2021-06-16 16:00:00|17233.3|17231.8|17233.1|17231.6|17237.2|17235.7|17232.2|17230.7|6848
1623862800000|2021-06-16 17:00:00|17234.1|17232.6|17238|17236.5|17239|17237.5|17234.1|17232.6|3140
1623866400000|2021-06-16 18:00:00|17229|17226.5|17176.9|17175.4|17234.5|17231|17164.9|17163.4|36854
1623870000000|2021-06-16 19:00:00|17175.9|17174.4|17173.8|17172.3|17186.9|17185.3|17170.8|17169.3|8222
1623909600000|2021-06-17 06:00:00|17166.5|17165|17178.3|17176.8|17181.3|17179.8|17152.5|17151|33655
1623913200000|2021-06-17 07:00:00|17179.3|17177.8|17192.2|17190.7|17196.2|17194.7|17167.3|17164.9|48427
1623916800000|2021-06-17 08:00:00|17191.2|17189.7|17179.1|17177.6|17192.2|17190.7|17177.1|17175.6|41433
1623920400000|2021-06-17 09:00:00|17180.1|17178.6|17177.9|17176.4|17182.1|17180.6|17162.1|17160.6|38136
1623924000000|2021-06-17 10:00:00|17178.9|17177.4|17184.8|17183.3|17184.8|17183.3|17172.9|17171.4|28563
1623927600000|2021-06-17 11:00:00|17183.8|17182.3|17167.6|17166.1|17184.8|17183.3|17167.6|17166.1|25877
1623931200000|2021-06-17 12:00:00|17168.6|17167.1|17197.5|17196|17200.5|17199|17168.6|17167.1|49092
1623934800000|2021-06-17 13:00:00|17198.5|17197|17196.4|17194.9|17203.5|17202|17187.4|17185.9|41630
1623938400000|2021-06-17 14:00:00|17197.4|17195.9|17209.3|17207.8|17212.3|17209.8|17196.4|17194.8|38177
1623942000000|2021-06-17 15:00:00|17210.3|17208.8|17221.1|17219.6|17226.1|17224.6|17207.3|17205.7|38356
1623945600000|2021-06-17 16:00:00|17220.1|17218.6|17230|17228.5|17240.1|17238.6|17220.1|17218.6|25398
1623949200000|2021-06-17 17:00:00|17231|17229.5|17231.9|17230.4|17234|17232.5|17223|17221.5|9332
1623952800000|2021-06-17 18:00:00|17230.9|17229.4|17226.7|17225.2|17238.8|17237.3|17225.8|17224.3|5965
1623956400000|2021-06-17 19:00:00|17225.7|17224.2|17221.6|17219.1|17228.7|17227.2|17218.6|17217.1|3955
1623996000000|2021-06-18 06:00:00|17222.3|17220.8|17228.2|17226.7|17233.2|17231.7|17210.3|17208.8|18362
1623999600000|2021-06-18 07:00:00|17227.2|17225.7|17220.1|17218.6|17233.2|17231.7|17211.1|17209.6|48739
1624003200000|2021-06-18 08:00:00|17221.1|17219.6|17229.9|17228.4|17234.1|17232.6|17216|17214.5|37205
1624006800000|2021-06-18 09:00:00|17228.9|17227.4|17226.8|17225.3|17234.9|17233.4|17219.9|17218.4|30009
1624010400000|2021-06-18 10:00:00|17227.8|17226.3|17227.7|17226.2|17233.8|17232.3|17225.8|17224.2|23303
1624014000000|2021-06-18 11:00:00|17226.7|17225.2|17237.5|17236|17238.5|17237|17223.6|17222.1|24864
1624017600000|2021-06-18 12:00:00|17238.5|17237|17224.4|17222.9|17238.5|17237|17204.5|17203|58943
1624021200000|2021-06-18 13:00:00|17225.4|17223.9|17215.3|17213.8|17233.3|17231.8|17214.3|17212.8|44146
1624024800000|2021-06-18 14:00:00|17216.3|17214.8|17240.2|17238.7|17256.2|17254.7|17210.3|17208.8|75359
1624028400000|2021-06-18 15:00:00|17239.2|17237.7|17227|17225.5|17244.2|17242.7|17224.1|17222.6|42466
1624032000000|2021-06-18 16:00:00|17226|17224.5|17221.9|17220.4|17230|17228.5|17218.9|17217|13223
1624035600000|2021-06-18 17:00:00|17221.8|17220.3|17227.8|17225.3|17230.8|17229.3|17218.9|17217.4|3006
1624039200000|2021-06-18 18:00:00|17227.7|17226.3|17223.6|17222.1|17231.8|17230.3|17222.6|17221.1|3215
1624042800000|2021-06-18 19:00:00|17223.7|17221.2|17232.4|17230.9|17232.5|17230.9|17221.6|17220.1|2475
1624255200000|2021-06-21 06:00:00|17242|17240.5|17231.9|17230.4|17243|17241.5|17224.9|17223.4|21194
1624258800000|2021-06-21 07:00:00|17232.9|17231.4|17212.7|17211.2|17240.9|17239.4|17210.8|17209.3|40915
1624262400000|2021-06-21 08:00:00|17213.7|17212.2|17213.6|17212.1|17214.7|17213.2|17200.7|17199.2|40439
1624266000000|2021-06-21 09:00:00|17214.6|17213.1|17211.5|17210|17219.6|17218.1|17204.5|17203|29737
1624269600000|2021-06-21 10:00:00|17210.5|17209|17208.4|17206.9|17223.5|17221.9|17202.5|17201|35486
1624273200000|2021-06-21 11:00:00|17209.4|17207.9|17214.2|17212.7|17215.3|17213.8|17205.3|17203.8|23729
1624276800000|2021-06-21 12:00:00|17215.2|17213.7|17180.1|17178.6|17215.2|17213.7|17180.1|17178.5|43383
1624280400000|2021-06-21 13:00:00|17181|17179.5|17161|17159.5|17184.1|17182.6|17159|17157.5|50554
1624284000000|2021-06-21 14:00:00|17160|17158.5|17168|17166.5|17175|17173.5|17152.1|17150.6|49663
1624287600000|2021-06-21 15:00:00|17169|17167.5|17165.9|17164.4|17176|17174.5|17164.9|17163.4|27405
1624291200000|2021-06-21 16:00:00|17166|17164.5|17165.7|17164.2|17170.8|17169.3|17161.8|17160.3|10297
1624294800000|2021-06-21 17:00:00|17165.6|17164.1|17168.6|17167.1|17170.7|17169.1|17164.7|17163.2|4346
1624298400000|2021-06-21 18:00:00|17168.5|17167|17168.5|17167|17171|17169.1|17166.5|17165|3119
1624302000000|2021-06-21 19:00:00|17169.5|17168|17172.3|17169.8|17172.5|17171|17167.4|17165.9|3506
1624341600000|2021-06-22 06:00:00|17154|17152.5|17157.9|17156.4|17168|17166.5|17150|17148.5|14801
1624345200000|2021-06-22 07:00:00|17158.9|17157.4|17133.8|17132.3|17162.9|17161.4|17131.8|17130.3|47822
1624348800000|2021-06-22 08:00:00|17132.8|17131.3|17133.7|17132.2|17135.8|17134.3|17123.8|17122.3|47231
1624352400000|2021-06-22 09:00:00|17132.7|17131.2|17163.5|17162|17165.6|17164.1|17132.7|17131.2|43054
1624356000000|2021-06-22 10:00:00|17162.5|17161|17169.4|17167.9|17175.4|17173.9|17162.5|17161|25143
1624359600000|2021-06-22 11:00:00|17170.4|17168.9|17164.3|17162.8|17171.4|17169.9|17159.3|17157.8|21288
1624363200000|2021-06-22 12:00:00|17165.3|17163.8|17159.2|17157.7|17169.3|17167.8|17158.2|17156.7|27013
1624366800000|2021-06-22 13:00:00|17158.2|17156.7|17143|17141.5|17160.2|17158.7|17141.1|17139.5|44789
1624370400000|2021-06-22 14:00:00|17142|17140.5|17151.9|17150.4|17153.9|17152.4|17139|17137.5|35113
1624374000000|2021-06-22 15:00:00|17152.9|17151.4|17149.8|17148.3|17156.9|17155.4|17145.8|17144.3|28180
1624377600000|2021-06-22 16:00:00|17148.8|17147.3|17151.6|17150.1|17157.7|17156.2|17147.7|17146.2|8368
1624381200000|2021-06-22 17:00:00|17152.6|17151.1|17149.5|17148|17155.6|17154.1|17148.5|17147|2724
1624384800000|2021-06-22 18:00:00|17148.5|17147|17154.4|17152.9|17155.5|17153.9|17147.5|17146|2222
1624388400000|2021-06-22 19:00:00|17153.4|17151.9|17157.3|17155.8|17158.4|17156.8|17151.3|17149.3|2280
1624428000000|2021-06-23 06:00:00|17151|17149.5|17135.8|17134.3|17152|17150.5|17132.8|17131.3|15577
1624431600000|2021-06-23 07:00:00|17136.8|17135.3|17147.7|17146.2|17150.7|17149.2|17130.8|17129.2|37600
1624435200000|2021-06-23 08:00:00|17147.9|17146.4|17148.6|17147.1|17159.7|17158.2|17146.6|17145.1|34932
1624438800000|2021-06-23 09:00:00|17148.7|17147.2|17161.5|17160|17168.5|17166.9|17148.6|17147.1|39495
1624442400000|2021-06-23 10:00:00|17160.5|17159|17167.3|17165.8|17169.5|17167.9|17160.5|17159|28285
1624446000000|2021-06-23 11:00:00|17166.4|17164.8|17193.2|17191.7|17193.2|17191.7|17165.3|17163.8|36720
1624449600000|2021-06-23 12:00:00|17194.2|17192.7|17181.1|17179.6|17198.2|17196.7|17178.1|17176.6|39456
1624453200000|2021-06-23 13:00:00|17182.1|17180.6|17176.9|17175.4|17183.1|17181.6|17167|17165.5|42544
1624456800000|2021-06-23 14:00:00|17177.9|17176.4|17167.6|17166.1|17181|17179.4|17165.6|17164.1|44262
1624460400000|2021-06-23 15:00:00|17167.5|17166|17168.5|17167|17175.6|17174.1|17163.6|17162.1|30829
1624464000000|2021-06-23 16:00:00|17169.5|17168|17161.4|17159.9|17169.5|17168|17161.4|17159.8|9649
1624467600000|2021-06-23 17:00:00|17162.4|17160.9|17164.2|17162.7|17166.4|17164.8|17158.4|17156.9|3934
1624471200000|2021-06-23 18:00:00|17165.2|17163.7|17168.1|17166.6|17169.1|17166.7|17164.2|17162.3|1474
1624474800000|2021-06-23 19:00:00|17167.1|17165.6|17168|17166.5|17169.1|17167.5|17164.1|17162.6|2012
1624514400000|2021-06-24 06:00:00|17164.8|17163.3|17154.7|17153.2|17166.8|17165.3|17151.7|17150.1|12380
1624518000000|2021-06-24 07:00:00|17155.7|17154.2|17145.5|17144|17156.7|17155.2|17140.6|17139.1|33902
1624521600000|2021-06-24 08:00:00|17144.5|17143|17154.4|17152.9|17157.4|17155.9|17138.6|17137.1|25505
1624525200000|2021-06-24 09:00:00|17155.4|17153.9|17156.3|17154.8|17158.4|17156.8|17151.4|17149.9|20349
1624528800000|2021-06-24 10:00:00|17155.3|17153.8|17153.1|17151.6|17159.2|17157.7|17149.2|17147.7|23077
1624532400000|2021-06-24 11:00:00|17155.1|17153.6|17167|17165.5|17168.2|17166.6|17155.1|17153.6|32893
1624536000000|2021-06-24 12:00:00|17168|17166.5|17163.9|17162.4|17178.9|17177.4|17163.9|17162.4|37639
1624539600000|2021-06-24 13:00:00|17164.9|17163.4|17180.8|17179.3|17182.8|17181.3|17163.9|17162.4|41514
1624543200000|2021-06-24 14:00:00|17181.8|17180.3|17177.6|17176.1|17188.7|17187.2|17174.6|17173.1|37222
1624546800000|2021-06-24 15:00:00|17177.8|17176.3|17181.5|17180|17184.6|17182.1|17174.5|17173|28936
1624550400000|2021-06-24 16:00:00|17182.5|17181|17177.4|17175.9|17186.4|17184.9|17176.4|17174.9|9543
1624554000000|2021-06-24 17:00:00|17178.4|17176.9|17176.2|17174.7|17181.4|17179.9|17170.3|17168.7|3718
1624557600000|2021-06-24 18:00:00|17177.2|17175.7|17180.3|17178.8|17183.3|17181.7|17177.2|17175.7|1866
1624561200000|2021-06-24 19:00:00|17181|17179.5|17175|17172.5|17181.1|17179.6|17174|17172.5|2439
1624600800000|2021-06-25 06:00:00|17172.7|17171.2|17172.6|17171.1|17173.6|17172.1|17161.6|17160.1|11743
1624604400000|2021-06-25 07:00:00|17173.6|17172.1|17167.4|17165.9|17177.7|17176.1|17161.5|17160|24643
1624608000000|2021-06-25 08:00:00|17167.6|17166.1|17164.4|17162.9|17172.4|17170.9|17164.4|17162.9|26168
1624611600000|2021-06-25 09:00:00|17165.3|17163.8|17158|17156.5|17167.4|17165.8|17151.2|17149.7|33303
1624615200000|2021-06-25 10:00:00|17158.2|17156.7|17149|17147.5|17159.3|17157.7|17145.1|17143.6|27349
1624618800000|2021-06-25 11:00:00|17148|17146.5|17150.9|17149.4|17151|17149.5|17146|17144.5|18420
1624622400000|2021-06-25 12:00:00|17150.8|17148.3|17152.8|17151.3|17162.8|17161.3|17149.9|17148.3|30684
1624626000000|2021-06-25 13:00:00|17153.7|17151.2|17140.7|17139.2|17155.8|17154.3|17137.8|17136.3|32131
1624629600000|2021-06-25 14:00:00|17141.5|17140|17122.6|17120.1|17144.6|17143.1|17119.6|17118.1|39247
1624633200000|2021-06-25 15:00:00|17121.6|17121.1|17124.5|17123|17128.6|17127.1|17116.6|17115.1|34681
1624636800000|2021-06-25 16:00:00|17123.5|17122|17122.4|17120.9|17124.5|17123|17121.5|17120|7485
1624640400000|2021-06-25 17:00:00|17123.4|17121.9|17115.2|17113.7|17123.5|17121.9|17114.2|17112.7|6063
1624644000000|2021-06-25 18:00:00|17116.2|17114.7|17118.1|17116.6|17119.1|17117.6|17114.2|17112.7|3004
1624647600000|2021-06-25 19:00:00|17119.1|17116.7|17120|17117.5|17122.1|17120.6|17118|17116.5|2622
1624860000000|2021-06-28 06:00:00|17117.5|17116|17121.4|17119.9|17126.4|17124.9|17114.5|17113|15048
1624863600000|2021-06-28 07:00:00|17120.4|17118.9|17129.2|17127.7|17135.3|17133.8|17116.4|17114.9|26664
1624867200000|2021-06-28 08:00:00|17130.2|17128.7|17128.1|17126.6|17133.2|17131.7|17124.2|17122.7|21940
1624870800000|2021-06-28 09:00:00|17127.1|17125.6|17124|17122.5|17132.1|17130.6|17122|17120.5|24934
1624874400000|2021-06-28 10:00:00|17125|17123.5|17124.9|17123.4|17126.9|17125.4|17116|17114.5|26283
1624878000000|2021-06-28 11:00:00|17125.6|17124.1|17130.7|17129.2|17134.8|17133.3|17124.8|17123.3|23755
1624881600000|2021-06-28 12:00:00|17131.7|17130.2|17140.6|17139.1|17143.7|17142.2|17129|17127.5|27724
1624885200000|2021-06-28 13:00:00|17141.6|17140.1|17152.5|17151|17154.5|17153|17138.6|17137.1|28408
1624888800000|2021-06-28 14:00:00|17153.3|17151.8|17154.3|17152.8|17158.4|17156.9|17152.4|17150.9|34937
1624892400000|2021-06-28 15:00:00|17155.3|17153.8|17169.2|17167.7|17170.2|17168.7|17154.3|17152.7|33428
1624896000000|2021-06-28 16:00:00|17170|17168.5|17167.1|17165.6|17170.2|17168.7|17165.1|17163.6|8581
1624899600000|2021-06-28 17:00:00|17166.3|17164.8|17167|17165.5|17169|17167.5|17165|17163.4|2548
1624903200000|2021-06-28 18:00:00|17166|17164.5|17165.8|17164.3|17167.1|17165.5|17162.9|17161.4|2351
1624906800000|2021-06-28 19:00:00|17164.8|17163.3|17161.7|17160.2|17165.7|17164.2|17161.7|17160.2|2641
1624946400000|2021-06-29 06:00:00|17156.4|17154.9|17162.3|17160.8|17163.3|17161.8|17151.3|17149.8|16642
1624950000000|2021-06-29 07:00:00|17161.3|17159.8|17150.2|17148.7|17167.3|17165.8|17145.2|17143.6|38835
1624953600000|2021-06-29 08:00:00|17149.2|17147.7|17154|17152.5|17156|17154.5|17144.1|17142.6|30480
1624957200000|2021-06-29 09:00:00|17153|17151.5|17166.9|17165.4|17166.9|17165.4|17151|17149.5|32557
1624960800000|2021-06-29 10:00:00|17166.1|17164.6|17156.8|17155.3|17166.1|17164.6|17154.8|17153.3|13801
1624964400000|2021-06-29 11:00:00|17156.8|17155.3|17154.6|17153.1|17159.9|17158.3|17148.7|17147.2|23166
1624968000000|2021-06-29 12:00:00|17153.6|17152.1|17132.5|17131|17153.6|17152.1|17125.5|17124|62624
1624971600000|2021-06-29 13:00:00|17133.5|17132|17133.4|17131.9|17138.5|17137|17120.5|17119|94488
1624975200000|2021-06-29 14:00:00|17132.4|17130.9|17133.3|17131.8|17145.3|17143.8|17128.3|17126.8|37519
1624978800000|2021-06-29 15:00:00|17132.3|17130.8|17135.1|17133.6|17142.3|17140.7|17131.3|17129.8|24457
1624982400000|2021-06-29 16:00:00|17136.1|17134.6|17138|17136.5|17139.1|17137.6|17135.1|17133.6|7735
1624986000000|2021-06-29 17:00:00|17139|17137.5|17137.9|17136.4|17140.9|17138.5|17137.9|17136.3|1642
1624989600000|2021-06-29 18:00:00|17138.9|17137.4|17142.7|17141.2|17143.9|17142.2|17137.9|17136.4|1683
1624993200000|2021-06-29 19:00:00|17141.7|17140.2|17141.6|17140.1|17144.7|17143.2|17140.6|17138.1|3024
1625032800000|2021-06-30 06:00:00|17138.3|17136.8|17142.2|17140.7|17145.3|17143.8|17136.3|17134.8|9308
1625036400000|2021-06-30 07:00:00|17143.4|17141.9|17144.1|17142.6|17152.1|17150.6|17130.2|17128.7|45216
1625040000000|2021-06-30 08:00:00|17144.9|17143.4|17161.9|17160.4|17166|17164.5|17144.1|17142.6|42438
1625043600000|2021-06-30 09:00:00|17162.9|17161.4|17169.8|17168.3|17170.8|17169.3|17159.9|17158.3|37689
1625047200000|2021-06-30 10:00:00|17168.8|17167.3|17175.6|17174.1|17178.6|17177.1|17167|17165.3|24919
1625050800000|2021-06-30 11:00:00|17175.7|17174.2|17174.4|17172.9|17179.7|17178|17167.5|17166|20952
1625054400000|2021-06-30 12:00:00|17173.4|17171.9|17179.3|17177.8|17179.4|17177.8|17167.3|17165.8|32002
1625058000000|2021-06-30 13:00:00|17178.3|17176.8|17179.2|17177.7|17183.3|17181.7|17168.5|17167|40742
1625061600000|2021-06-30 14:00:00|17178.2|17176.7|17199|17197.5|17200.9|17199.4|17177.2|17175.7|55680
1625065200000|2021-06-30 15:00:00|17199.8|17198.3|17194.8|17193.3|17203.9|17202.4|17185.9|17184.4|66536
1625068800000|2021-06-30 16:00:00|17193.8|17192.3|17188.7|17187.2|17193.8|17192.3|17187.7|17186.2|8324
1625072400000|2021-06-30 17:00:00|17187.7|17186.2|17189.5|17188|17190.6|17189.1|17184.6|17183.1|5083
1625076000000|2021-06-30 18:00:00|17188.5|17187|17186.4|17184.9|17188.5|17187|17185.4|17183.9|2445
1625079600000|2021-06-30 19:00:00|17187.4|17185.9|17184.3|17181.8|17191.4|17189.8|17182.3|17180.6|4091
1625119200000|2021-07-01 06:00:00|17177|17175.5|17175.8|17174.3|17181|17179.5|17168|17166.4|16216
1625122800000|2021-07-01 07:00:00|17176.8|17175.3|17173.7|17172.2|17178.8|17177.3|17160.8|17159.3|28212
1625126400000|2021-07-01 08:00:00|17172.7|17171.2|17171.6|17170.1|17176.7|17175.2|17161.7|17160.2|45350
1625130000000|2021-07-01 09:00:00|17170.6|17169.1|17153.5|17152|17174.6|17173.1|17150.5|17149|50939
1625133600000|2021-07-01 10:00:00|17152.5|17151|17157.3|17155.8|17165.4|17163.9|17149.4|17147.9|27892
1625137200000|2021-07-01 11:00:00|17156.5|17155|17157.2|17155.7|17161.3|17159.8|17154.3|17152.8|25797
1625140800000|2021-07-01 12:00:00|17156.5|17155|17181.1|17179.6|17187.1|17185.6|17154.5|17153|41736
1625144400000|2021-07-01 13:00:00|17182.1|17180.6|17187.9|17186.4|17194.8|17193.3|17181.1|17179.6|35283
1625148000000|2021-07-01 14:00:00|17188.9|17186.9|17177.8|17176.3|17195.8|17194.3|17175.8|17174.3|42212
1625151600000|2021-07-01 15:00:00|17178.8|17177.3|17182.7|17181.2|17185.8|17184.3|17177.7|17176.1|29831
1625155200000|2021-07-01 16:00:00|17181.7|17180.2|17182.6|17181.1|17184.6|17182.2|17180.6|17179.1|6390
1625158800000|2021-07-01 17:00:00|17183.6|17181.2|17180.4|17178.9|17183.6|17182.1|17179.4|17177.9|2822
1625162400000|2021-07-01 18:00:00|17180.2|17178.7|17182.3|17180.8|17182.3|17180.8|17178.3|17176.8|1051
1625166000000|2021-07-01 19:00:00|17181.3|17179.8|17187.2|17185.7|17191.1|17189.6|17181.3|17179.8|2785
1625205600000|2021-07-02 06:00:00|17182.9|17181.4|17180.7|17179.2|17190.7|17189.2|17178.8|17177.3|10887
1625209200000|2021-07-02 07:00:00|17179.7|17178.2|17209.5|17208|17210.5|17209|17179.7|17178.2|32492
1625212800000|2021-07-02 08:00:00|17208.5|17207|17216.5|17215|17222.5|17221|17208.5|17207|45474
1625216400000|2021-07-02 09:00:00|17215.5|17214|17230.4|17228.9|17232.4|17230.9|17213.5|17212|28658
1625220000000|2021-07-02 10:00:00|17231.4|17229.9|17234.2|17232.7|17238.3|17236.8|17228.3|17226.8|32281
1625223600000|2021-07-02 11:00:00|17233.5|17232|17235.1|17233.6|17239|17237.5|17231.2|17229.5|20226
1625227200000|2021-07-02 12:00:00|17234.1|17232.6|17232|17230.5|17243.2|17241.7|17217|17215.5|63937
1625230800000|2021-07-02 13:00:00|17231.8|17229.3|17223.8|17222.3|17236|17234.5|17209.9|17208.4|46964
1625234400000|2021-07-02 14:00:00|17222.8|17221.3|17227.7|17226.2|17232.9|17231.3|17221.8|17220.3|31626
1625238000000|2021-07-02 15:00:00|17227|17225.5|17231.4|17229.9|17234.6|17233|17225.7|17224.2|21537
1625241600000|2021-07-02 16:00:00|17232.4|17230.9|17238.3|17236.8|17240.3|17238.8|17231.4|17229.8|7900
1625245200000|2021-07-02 17:00:00|17239.3|17237.8|17238.2|17236.7|17240.4|17238.8|17236.2|17234.2|2401
1625248800000|2021-07-02 18:00:00|17239.2|17237.7|17236.1|17234.6|17240.2|17238.7|17236.1|17234.6|940
1625252400000|2021-07-02 19:00:00|17237.1|17235.6|17239.9|17238.4|17240.1|17238.4|17235.9|17234.4|1419
1625464800000|2021-07-05 06:00:00|17223.4|17221.9|17217.3|17215.8|17223.4|17221.9|17212.4|17210.9|12488
1625468400000|2021-07-05 07:00:00|17215.3|17213.8|17211.2|17209.7|17220.3|17218.8|17203.2|17201.7|22574
1625472000000|2021-07-05 08:00:00|17210.2|17208.7|17204.2|17202.7|17214.1|17212.6|17204.2|17202.7|18320
1625475600000|2021-07-05 09:00:00|17203.5|17202|17207|17205.5|17207.2|17205.5|17199.2|17197.7|17686
1625479200000|2021-07-05 10:00:00|17207.2|17204.7|17200.9|17199.4|17212.1|17210.5|17200.6|17199.1|23983
1625482800000|2021-07-05 11:00:00|17201.9|17200.4|17191.8|17190.3|17208|17205.5|17190.8|17189.3|17830
1625486400000|2021-07-05 12:00:00|17192.1|17190.6|17191.7|17190.2|17194.7|17193.2|17187.7|17186.2|18528
1625490000000|2021-07-05 13:00:00|17192.7|17191.2|17186.5|17185|17192.7|17191.2|17182.6|17181.1|22625
1625493600000|2021-07-05 14:00:00|17185.5|17184|17183.4|17181.9|17190.5|17189|17180.4|17178.9|18744
1625497200000|2021-07-05 15:00:00|17182.4|17180.9|17184.3|17182.8|17185.4|17183.9|17181.3|17179.8|12216
1625500800000|2021-07-05 16:00:00|17183.3|17181.8|17183.1|17181.6|17185.2|17183.7|17181.2|17179.7|4131
1625504400000|2021-07-05 17:00:00|17183|17180.6|17185|17183.5|17185.1|17183.6|17182.1|17180.6|728
1625508000000|2021-07-05 18:00:00|17184|17182.5|17183.9|17182.4|17184|17182.5|17183.9|17182.4|190
1625511600000|2021-07-05 19:00:00|17183.7|17182.2|17185.8|17183.3|17185.9|17184.3|17182.8|17181|636
1625551200000|2021-07-06 06:00:00|17173.4|17171.9|17168.3|17166.8|17175.4|17173.9|17166.4|17164.9|13081
1625554800000|2021-07-06 07:00:00|17169|17167.5|17192.2|17190.7|17192.2|17190.7|17162.3|17160.8|30350
1625558400000|2021-07-06 08:00:00|17193.2|17191.7|17197.1|17195.6|17205.3|17203.7|17190.1|17188.6|36832
1625562000000|2021-07-06 09:00:00|17197.9|17196.4|17208.9|17207.4|17210.9|17209.4|17196.1|17194.6|36544
1625565600000|2021-07-06 10:00:00|17209.9|17208.4|17205.8|17204.3|17211.9|17210.4|17203.8|17202.3|17896
1625569200000|2021-07-06 11:00:00|17206.8|17205.3|17202.7|17201.2|17206.8|17205.3|17199.6|17198.1|16710
1625572800000|2021-07-06 12:00:00|17203.7|17202.2|17203.6|17202.1|17210.6|17209.1|17196.6|17195.1|44701
1625576400000|2021-07-06 13:00:00|17204.2|17202.7|17246.4|17244.9|17250.4|17248.9|17201.6|17200.1|56221
1625580000000|2021-07-06 14:00:00|17247.4|17245.9|17267|17265.5|17271|17269.5|17246.7|17245.2|68779
1625583600000|2021-07-06 15:00:00|17267.7|17266.2|17269.9|17268.4|17276.9|17275.4|17262|17260.5|43879
1625587200000|2021-07-06 16:00:00|17269.7|17267.4|17268.7|17267.2|17273.8|17272.3|17268.7|17267.2|15836
1625590800000|2021-07-06 17:00:00|17269.7|17268.2|17261.6|17260.1|17270.7|17269.2|17261.6|17260.1|3626
1625594400000|2021-07-06 18:00:00|17262.6|17261.1|17263.5|17262|17267.5|17266|17261.6|17260.1|1992
1625598000000|2021-07-06 19:00:00|17263.2|17261.7|17269.2|17267.7|17269.5|17267.9|17263.2|17261.7|3234
1625637600000|2021-07-07 06:00:00|17269|17267.5|17261.9|17260.4|17269|17267.5|17255|17253.5|14829
1625641200000|2021-07-07 07:00:00|17262.9|17261.4|17287.8|17286.3|17289.8|17288.3|17258.9|17257.4|44286
1625644800000|2021-07-07 08:00:00|17286.8|17285.3|17285.6|17284.1|17298.7|17297.2|17281.7|17280.2|49922
1625648400000|2021-07-07 09:00:00|17284.6|17283.1|17287.5|17286|17292.6|17291.1|17282.6|17281.1|33945
1625652000000|2021-07-07 10:00:00|17286.5|17285|17289.4|17287.9|17295.4|17293.9|17282.5|17281|25880
1625655600000|2021-07-07 11:00:00|17291.4|17289.9|17300.9|17299.4|17303.3|17301.8|17289.4|17287.7|34352
1625659200000|2021-07-07 12:00:00|17299.9|17298.4|17318|17316.5|17321.8|17320.3|17298.9|17297.4|56686
1625662800000|2021-07-07 13:00:00|17319|17317.5|17320|17318.5|17320.2|17318.5|17292.9|17291.4|58041
1625666400000|2021-07-07 14:00:00|17321|17319.5|17318.7|17317.2|17334.8|17333.1|17313.8|17312.2|49524
1625670000000|2021-07-07 15:00:00|17319.7|17318.2|17311.6|17310.1|17321.5|17320|17295.6|17294|38055
1625673600000|2021-07-07 16:00:00|17312.6|17311.1|17310.4|17308.9|17316.5|17315|17308.9|17307.1|10569
1625677200000|2021-07-07 17:00:00|17310.3|17308.8|17312.3|17310.8|17313.4|17311.9|17307.4|17305.9|3356
1625680800000|2021-07-07 18:00:00|17311.3|17309.8|17310.2|17308.7|17314.5|17312.8|17307.2|17305.6|3133
1625684400000|2021-07-07 19:00:00|17309.2|17307.7|17316.1|17313.6|17316.1|17314.6|17308.2|17306.7|4109
1625724000000|2021-07-08 06:00:00|17329.6|17328.1|17344.5|17343|17349.5|17348|17325.6|17323.9|23026
1625727600000|2021-07-08 07:00:00|17345.5|17344|17352.3|17350.8|17360.4|17358.9|17342.4|17340.9|50647
1625731200000|2021-07-08 08:00:00|17353.3|17351.8|17376.2|17374.7|17382.2|17380.7|17352.3|17350.8|55969
1625734800000|2021-07-08 09:00:00|17377.2|17375.7|17363.1|17361.6|17377.2|17375.7|17351.1|17349.6|44985
1625738400000|2021-07-08 10:00:00|17362.1|17360.6|17372.9|17371.4|17381.1|17379.5|17353.1|17351.6|40232
1625742000000|2021-07-08 11:00:00|17371.9|17370.4|17354.8|17353.3|17375.9|17374.4|17350.8|17349.3|51931
1625745600000|2021-07-08 12:00:00|17353.8|17352.3|17335.7|17334.2|17356.7|17355.2|17329.7|17328.2|62016
1625749200000|2021-07-08 13:00:00|17334.7|17333.2|17346.6|17345.1|17350.6|17349.1|17320.6|17319.1|66903
1625752800000|2021-07-08 14:00:00|17347.2|17345.7|17352.4|17350.9|17355.4|17353.9|17339.5|17338|45412
1625756400000|2021-07-08 15:00:00|17351.4|17349.9|17323.3|17320.8|17351.4|17349.9|17321.3|17319.8|33302
1625760000000|2021-07-08 16:00:00|17322.3|17321.8|17324.2|17322.7|17329.2|17327.7|17321.2|17319.7|9395
1625763600000|2021-07-08 17:00:00|17323.5|17322|17330|17328.5|17332|17330.5|17323.2|17321.7|2861
1625767200000|2021-07-08 18:00:00|17329.9|17327.5|17333.9|17332.4|17336|17334.5|17329|17327.5|2557
1625770800000|2021-07-08 19:00:00|17333.2|17331.7|17333.8|17332.3|17335.8|17334.3|17330.8|17329.3|2337
1625810400000|2021-07-09 06:00:00|17317.5|17316|17306.3|17304.8|17322.5|17321|17304.3|17302.8|13147
1625814000000|2021-07-09 07:00:00|17307.3|17305.8|17317.2|17315.7|17325.3|17323.8|17307.3|17305.8|37319
1625817600000|2021-07-09 08:00:00|17316.2|17314.7|17329.1|17327.6|17332.2|17330.7|17314.2|17312.7|33969
1625821200000|2021-07-09 09:00:00|17328.1|17326.6|17312.9|17311.4|17335.1|17333.6|17312.9|17311.4|30715
1625824800000|2021-07-09 10:00:00|17311.9|17310.4|17300.8|17299.3|17312.9|17311.4|17300.8|17299.3|35944
1625828400000|2021-07-09 11:00:00|17301.8|17300.3|17309.7|17308.2|17310.7|17309.2|17300.7|17299|22750
1625832000000|2021-07-09 12:00:00|17308.7|17307.2|17301.6|17300.1|17317.7|17316.2|17300.6|17299.1|23883
1625835600000|2021-07-09 13:00:00|17300.6|17299.1|17295.4|17293.9|17303.6|17302.1|17293.1|17291.6|44273
1625839200000|2021-07-09 14:00:00|17294.4|17292.9|17294.3|17292.8|17299.3|17297.8|17288.3|17286.8|29008
1625842800000|2021-07-09 15:00:00|17295.3|17293.8|17297.2|17295.7|17299.3|17297.7|17290.3|17288.6|16261
1625846400000|2021-07-09 16:00:00|17297.5|17296|17295|17293.5|17299.1|17297.6|17295|17293.4|5745
1625850000000|2021-07-09 17:00:00|17294.4|17292.9|17294.9|17293.4|17295|17293.5|17291|17289.5|2341
1625853600000|2021-07-09 18:00:00|17293.9|17292.4|17293.8|17292.3|17294.9|17293.4|17291.9|17290.4|1172
1625857200000|2021-07-09 19:00:00|17293.9|17291.3|17291.6|17290.1|17293.9|17292.3|17290.5|17288.1|1185
1626069600000|2021-07-12 06:00:00|17291.1|17289.6|17291|17289.5|17294.1|17292.6|17287|17285.3|6366
1626073200000|2021-07-12 07:00:00|17292|17290.5|17309.8|17308.3|17312.9|17311.4|17287|17285.5|23246
1626076800000|2021-07-12 08:00:00|17308.8|17307.3|17314.7|17313.2|17314.7|17313.2|17301.7|17300.2|27185
1626080400000|2021-07-12 09:00:00|17313.7|17312.2|17320.6|17319.1|17322.6|17321.1|17311.7|17310.2|25114
1626084000000|2021-07-12 10:00:00|17320.2|17318.7|17309.4|17307.9|17324.7|17323|17309.4|17307.8|22684
1626087600000|2021-07-12 11:00:00|17308.4|17306.9|17314.3|17312.8|17314.6|17312.9|17306.4|17304.9|16049
1626091200000|2021-07-12 12:00:00|17313.3|17311.8|17307.2|17305.7|17316.3|17314.8|17302.2|17300.7|24167
1626094800000|2021-07-12 13:00:00|17306.2|17304.7|17300.1|17298.6|17313.1|17311.6|17297.1|17295.4|25125
1626098400000|2021-07-12 14:00:00|17301.1|17299.6|17295.9|17294.4|17301.1|17299.6|17290.9|17289.4|21863
1626102000000|2021-07-12 15:00:00|17294.9|17293.4|17292.8|17291.3|17302|17300.4|17292.8|17291.1|25454
1626105600000|2021-07-12 16:00:00|17291.8|17290.3|17294.7|17293.2|17297|17295.3|17291.8|17290.3|8292
1626109200000|2021-07-12 17:00:00|17293.7|17292.2|17302.5|17301|17303.5|17302|17293.7|17292.2|3050
1626112800000|2021-07-12 18:00:00|17301.7|17300|17301.4|17299.9|17302.7|17301|17300.4|17298.9|897
1626116400000|2021-07-12 19:00:00|17301.2|17298.9|17300.3|17297.8|17301.6|17299.9|17295.3|17293.7|1793
1626156000000|2021-07-13 06:00:00|17294|17292.5|17299.8|17298.3|17304.9|17303.4|17294|17292.5|10381
1626159600000|2021-07-13 07:00:00|17300.8|17299.3|17288.7|17287.2|17307.8|17306.3|17288.7|17287.2|37564
1626163200000|2021-07-13 08:00:00|17289.7|17288.2|17287.6|17286.1|17294.7|17293.2|17281.6|17280.1|33829
1626166800000|2021-07-13 09:00:00|17288.6|17287.1|17299.4|17297.9|17303.5|17302|17288.6|17287.1|26627
1626170400000|2021-07-13 10:00:00|17300.4|17298.9|17301.3|17299.8|17305.5|17303.8|17293.4|17291.9|20272
1626174000000|2021-07-13 11:00:00|17300.3|17298.8|17303.2|17301.7|17306.2|17304.7|17297.3|17295.8|19860
1626177600000|2021-07-13 12:00:00|17302.2|17300.7|17285.1|17283.6|17313.1|17311.6|17279.1|17277.6|61222
1626181200000|2021-07-13 13:00:00|17284.1|17282.6|17315.9|17314.4|17319.9|17318.4|17284.1|17282.6|65962
1626184800000|2021-07-13 14:00:00|17316.9|17315.4|17299.8|17298.3|17320.1|17318.4|17292.8|17291.3|71230
1626188400000|2021-07-13 15:00:00|17298.8|17297.3|17290.7|17289.2|17304|17302.3|17289.7|17288.2|41425
1626192000000|2021-07-13 16:00:00|17291.7|17290.2|17290.5|17289|17293.7|17292.1|17289.5|17287.8|12048
1626195600000|2021-07-13 17:00:00|17291.3|17289.8|17263.4|17261.9|17292.5|17291|17259.4|17257.7|18305
1626199200000|2021-07-13 18:00:00|17264.4|17260.9|17263.3|17261.8|17270.5|17268.8|17259.4|17257.9|6965
1626202800000|2021-07-13 19:00:00|17264.3|17262.8|17268.1|17266.6|17271.2|17268.9|17262.2|17260.5|2657
1626242400000|2021-07-14 06:00:00|17282.8|17281.3|17274.7|17273.2|17285|17283.3|17273.7|17272.2|12182
1626246000000|2021-07-14 07:00:00|17275.7|17274.2|17264.6|17263.1|17278.7|17277.2|17257.6|17256.1|39052
1626249600000|2021-07-14 08:00:00|17263.6|17262.1|17277.5|17276|17279.5|17278|17259.6|17258.1|33861
1626253200000|2021-07-14 09:00:00|17276.5|17275|17294.3|17292.8|17300.4|17298.9|17276.5|17275|48636
1626256800000|2021-07-14 10:00:00|17293.3|17291.8|17286.2|17284.7|17293.3|17291.8|17283.3|17281.8|16222
1626260400000|2021-07-14 11:00:00|17285.6|17284.1|17300.1|17298.6|17302.7|17301.2|17284.2|17282.7|18730
1626264000000|2021-07-14 12:00:00|17299.9|17297.4|17310.9|17309.4|17311.9|17310.4|17297|17295.3|28558
1626267600000|2021-07-14 13:00:00|17309.9|17308.4|17312.8|17311.3|17313.1|17311.4|17301.8|17300.3|32363
1626271200000|2021-07-14 14:00:00|17311.8|17310.3|17319.7|17318.2|17324.7|17323.2|17307.8|17306.3|41781
1626274800000|2021-07-14 15:00:00|17320.1|17318.6|17327.5|17326|17328.5|17327|17315.6|17313.9|27018
1626278400000|2021-07-14 16:00:00|17327.9|17326.4|17325.4|17323.9|17329.4|17327.9|17322.5|17321|10219
1626282000000|2021-07-14 17:00:00|17326|17324.5|17328.3|17325.8|17328.4|17326.9|17324.3|17322.8|3399
1626285600000|2021-07-14 18:00:00|17327.3|17326.4|17330.2|17328.7|17332.2|17330.7|17326.2|17324.6|2929
1626289200000|2021-07-14 19:00:00|17330.1|17328.6|17331|17329.5|17334.1|17332.6|17329.3|17327.6|3154
1626328800000|2021-07-15 06:00:00|17337.7|17336.2|17340.6|17339.1|17350.6|17349.1|17337.7|17336.2|15463
1626332400000|2021-07-15 07:00:00|17339.6|17338.1|17351.5|17350|17355.7|17354|17339.5|17338|32717
1626336000000|2021-07-15 08:00:00|17350.5|17349|17353.3|17351.8|17356.4|17354.9|17345.3|17343.8|37407
1626339600000|2021-07-15 09:00:00|17354.3|17352.8|17356.2|17354.7|17360.3|17358.8|17352.3|17350.8|29900
1626343200000|2021-07-15 10:00:00|17355.2|17353.7|17351.1|17349.6|17361.1|17359.6|17336.2|17334.7|42756
1626346800000|2021-07-15 11:00:00|17350.1|17348.6|17346.7|17345.2|17352.2|17350.5|17342|17340.5|24933
1626350400000|2021-07-15 12:00:00|17345.7|17344.2|17340.6|17339.1|17347.7|17346.2|17336.6|17335.1|31473
1626354000000|2021-07-15 13:00:00|17340|17338.5|17348.5|17346|17356.5|17355|17338.6|17336.9|37322
1626357600000|2021-07-15 14:00:00|17347.5|17345|17328.3|17326.8|17347.5|17346|17328.3|17326.8|37780
1626361200000|2021-07-15 15:00:00|17329.3|17327.8|17347.2|17345.7|17349.2|17347.7|17328.3|17326.8|26174
1626364800000|2021-07-15 16:00:00|17346.2|17344.7|17356.1|17354.6|17357.1|17355.6|17346.2|17344.7|7377
1626368400000|2021-07-15 17:00:00|17355.9|17354.4|17366.7|17365.2|17369|17367.3|17355.9|17354.4|8293
1626372000000|2021-07-15 18:00:00|17365.7|17364.2|17369.6|17368.1|17370.6|17369.1|17363.9|17362.4|2851
1626375600000|2021-07-15 19:00:00|17368.6|17367.1|17367.5|17366|17371.6|17370.1|17365.5|17363.8|2596
1626415200000|2021-07-16 06:00:00|17354.4|17352.9|17352.3|17350.8|17362.3|17360.8|17351.3|17349.8|10125
1626418800000|2021-07-16 07:00:00|17352.8|17351.3|17361.1|17359.6|17364|17362.5|17350.2|17348.7|23369
1626422400000|2021-07-16 08:00:00|17360.1|17358.6|17350|17348.5|17364.9|17363.4|17346|17344.3|34152
1626426000000|2021-07-16 09:00:00|17351|17349.5|17363.7|17362.2|17365.7|17364.2|17349|17347.5|23803
1626429600000|2021-07-16 10:00:00|17362.9|17361.4|17366.5|17365|17370.8|17369.1|17357.9|17356.4|21378
1626433200000|2021-07-16 11:00:00|17367.5|17366|17361.6|17360.1|17369.5|17368|17360.6|17359.1|15719
1626436800000|2021-07-16 12:00:00|17360.6|17359.1|17355.5|17354|17364.4|17362.9|17354.5|17352.8|22148
1626440400000|2021-07-16 13:00:00|17356.5|17355|17368.1|17366.6|17371.1|17369.6|17353.4|17351.9|25995
1626444000000|2021-07-16 14:00:00|17368.3|17365.8|17367|17365.5|17376.1|17374.6|17365|17363.5|33788
1626447600000|2021-07-16 15:00:00|17366.8|17365.3|17374.9|17373.4|17375.9|17374.4|17364|17362.5|21502
1626451200000|2021-07-16 16:00:00|17373.9|17372.4|17376.7|17375.2|17380.4|17378.9|17373.9|17372.1|6845
1626454800000|2021-07-16 17:00:00|17375.7|17374.2|17378.6|17377.1|17381.7|17380.2|17375.7|17374.2|1854
1626458400000|2021-07-16 18:00:00|17379|17377.5|17381.5|17380|17381.5|17380|17375.5|17374|1056
1626462000000|2021-07-16 19:00:00|17381.1|17379.6|17381.3|17378.8|17383.4|17381.9|17379.4|17377.7|2996
1626674400000|2021-07-19 06:00:00|17386.8|17385.3|17381.6|17380.1|17391|17389.3|17377.7|17376.2|13123
1626678000000|2021-07-19 07:00:00|17382.6|17381.1|17393.5|17392|17395.5|17394|17372.6|17371.1|39104
1626681600000|2021-07-19 08:00:00|17392.5|17391|17393.4|17391.9|17403.4|17400.9|17375.5|17374|44075
1626685200000|2021-07-19 09:00:00|17394.4|17392.7|17387.2|17385.7|17397.4|17395.9|17383.5|17381.8|32585
1626688800000|2021-07-19 10:00:00|17388.2|17386.7|17395.1|17393.6|17402.1|17400.6|17387.2|17385.7|26651
1626692400000|2021-07-19 11:00:00|17396.1|17394.6|17410|17408.5|17419|17417.5|17396.1|17394.6|37499
1626696000000|2021-07-19 12:00:00|17410.5|17409|17412.9|17411.4|17423.9|17422.4|17408|17406.5|42450
1626699600000|2021-07-19 13:00:00|17413.9|17411.8|17418.7|17417.2|17425.3|17423.8|17412.8|17411.3|37818
1626703200000|2021-07-19 14:00:00|17419.7|17418.2|17435.1|17433.6|17441.5|17439.7|17416.5|17415|50421
1626706800000|2021-07-19 15:00:00|17434.6|17433.1|17413|17411.5|17435.4|17433.6|17410|17408.5|40380
1626710400000|2021-07-19 16:00:00|17412|17410.5|17427.9|17426.4|17428.9|17427.4|17412|17410.3|13407
1626714000000|2021-07-19 17:00:00|17428.9|17427.4|17427.7|17426.2|17430.8|17429.3|17423.8|17422.3|3797
1626717600000|2021-07-19 18:00:00|17426.7|17425.2|17430.6|17429.1|17430.6|17429.1|17420.7|17419.2|2247
1626721200000|2021-07-19 19:00:00|17430.4|17428.9|17423.5|17422|17434.8|17433.1|17422.5|17421|3530
1626760800000|2021-07-20 06:00:00|17424.2|17422.7|17428|17426.5|17436.1|17434.6|17423.1|17421.6|14079
1626764400000|2021-07-20 07:00:00|17429|17427.5|17428.9|17427.4|17437|17435.5|17423|17421.5|40747
1626768000000|2021-07-20 08:00:00|17429.9|17428.4|17443.8|17442.3|17446.8|17445.3|17420.9|17419.4|39043
1626771600000|2021-07-20 09:00:00|17444.8|17443.3|17469.6|17468.1|17475.7|17474.2|17443.8|17442.3|54595
1626775200000|2021-07-20 10:00:00|17470.6|17469.1|17466.5|17465|17474.6|17473.1|17455.6|17454.1|49505
1626778800000|2021-07-20 11:00:00|17467.5|17466|17454.4|17452.9|17471.5|17470|17449.4|17447.7|51837
1626782400000|2021-07-20 12:00:00|17453.8|17452.3|17484.3|17482.8|17488.3|17486.8|17451.4|17449.9|41387
1626786000000|2021-07-20 13:00:00|17485.3|17483.8|17470.7|17469.2|17493.8|17492.3|17466.7|17465.2|59934
1626789600000|2021-07-20 14:00:00|17471.7|17470.2|17442.5|17441|17479.6|17478.1|17437.6|17435.8|55565
1626793200000|2021-07-20 15:00:00|17443|17441.5|17445.4|17443.9|17453.5|17452|17439.5|17438|39302
1626796800000|2021-07-20 16:00:00|17444.4|17442.9|17447.5|17446|17454.6|17453.1|17440.6|17438.8|15976
1626800400000|2021-07-20 17:00:00|17446.5|17445|17452.4|17450.9|17453.6|17451.9|17446.5|17444.8|3771
1626804000000|2021-07-20 18:00:00|17451.4|17449.9|17451.2|17449.7|17453.5|17451.9|17449.3|17447.8|2281
1626807600000|2021-07-20 19:00:00|17451.7|17450.2|17452.1|17449.6|17453.1|17451.6|17444.2|17442.7|2948
1626847200000|2021-07-21 06:00:00|17457.8|17456.3|17459.7|17458.2|17474.7|17473.2|17457.7|17456.2|19941
1626850800000|2021-07-21 07:00:00|17460.7|17459.2|17437.5|17436|17466.7|17465.2|17434.5|17433|44721
1626854400000|2021-07-21 08:00:00|17438.5|17437|17422.2|17420.7|17440.5|17439|17412.4|17410.9|51259
1626858000000|2021-07-21 09:00:00|17421.2|17419.7|17423|17421.5|17431.1|17429.6|17410.1|17408.6|45755
1626861600000|2021-07-21 10:00:00|17423.8|17422.3|17420.9|17419.4|17438|17436.5|17420.9|17419.4|29834
1626865200000|2021-07-21 11:00:00|17421.9|17420.4|17434.8|17433.3|17438.8|17437.3|17419.9|17418.4|23460
1626868800000|2021-07-21 12:00:00|17435|17432.5|17445.1|17443.6|17450.2|17448.7|17426.7|17425.2|43377
1626872400000|2021-07-21 13:00:00|17444.1|17442.6|17425|17423.5|17445.1|17443.6|17415|17413.5|45484
1626876000000|2021-07-21 14:00:00|17426|17424.5|17414.8|17413.3|17438|17436.5|17413.9|17412.4|45924
1626879600000|2021-07-21 15:00:00|17415.6|17413.1|17415.7|17414.2|17422|17420.3|17408.8|17407.3|33733
1626883200000|2021-07-21 16:00:00|17414.7|17413.2|17409.6|17408.1|17416.9|17415.2|17407.7|17406.2|13114
1626886800000|2021-07-21 17:00:00|17408.6|17407.1|17412.5|17411|17416.7|17415|17404.6|17402.8|6880
1626890400000|2021-07-21 18:00:00|17413|17411.5|17418.3|17416.8|17420.3|17418.8|17411.5|17410|4380
1626894000000|2021-07-21 19:00:00|17417.3|17415.8|17408.2|17406.7|17419.3|17417.8|17407.2|17405.5|5462
1626933600000|2021-07-22 06:00:00|17421.9|17420.4|17430.7|17429.2|17433.8|17432.3|17418.9|17417.4|9325
1626937200000|2021-07-22 07:00:00|17429.7|17428.2|17430.6|17429.1|17438.7|17437.2|17416.7|17414.9|29705
1626940800000|2021-07-22 08:00:00|17428.6|17427.1|17409.5|17408|17428.6|17427.1|17404.5|17403|37584
1626944400000|2021-07-22 09:00:00|17408.5|17407|17412.4|17410.9|17422.4|17420.9|17407.5|17406|27736
1626948000000|2021-07-22 10:00:00|17411.4|17409.9|17411.2|17409.7|17418.3|17416.8|17406.3|17404.8|24403
1626951600000|2021-07-22 11:00:00|17410.2|17408.7|17415.1|17413.6|17425.1|17423.6|17385.1|17383.6|41223
1626955200000|2021-07-22 12:00:00|17416.1|17414.6|17436|17434.5|17460|17458.5|17415.1|17413.6|66760
1626958800000|2021-07-22 13:00:00|17438|17436.5|17433.8|17432.3|17444|17442.5|17403.9|17402.2|55510
1626962400000|2021-07-22 14:00:00|17432.8|17431.3|17451.7|17450.2|17451.7|17450.2|17430.8|17429.3|34473
1626966000000|2021-07-22 15:00:00|17450.7|17449.2|17465.6|17464.1|17466.8|17465.1|17443.7|17442.2|35852
1626969600000|2021-07-22 16:00:00|17464.6|17463.1|17462.4|17460.9|17474.5|17473|17462.4|17460.9|13101
1626973200000|2021-07-22 17:00:00|17461.4|17459.9|17457.3|17454.8|17463.4|17461.9|17454.4|17452.9|7067
1626976800000|2021-07-22 18:00:00|17456.3|17455.8|17456.2|17454.7|17457.2|17455.8|17453.2|17451.5|1534
1626980400000|2021-07-22 19:00:00|17455.2|17453.7|17461|17458.5|17463|17461.5|17455.2|17453.7|1647
1627020000000|2021-07-23 06:00:00|17446.7|17445.2|17448.6|17447.1|17450.6|17449.1|17438.7|17437.2|11293
1627023600000|2021-07-23 07:00:00|17447.6|17446.1|17444.5|17443|17452.6|17451.1|17429.5|17428|29751
1627027200000|2021-07-23 08:00:00|17443.5|17442|17433.3|17431.8|17445.5|17444|17426.4|17424.9|34444
1627030800000|2021-07-23 09:00:00|17434.3|17432.8|17426.2|17424.7|17437.6|17435.8|17423.2|17421.7|24147
1627034400000|2021-07-23 10:00:00|17427.2|17425.7|17428.1|17426.6|17429.1|17427.6|17422.1|17420.6|16786
1627038000000|2021-07-23 11:00:00|17427.1|17425.6|17419.9|17418.4|17433.1|17431.6|17419.9|17418.2|17359
1627041600000|2021-07-23 12:00:00|17420.4|17418.9|17418.8|17417.3|17429.9|17428.4|17412.9|17411.4|30493
1627045200000|2021-07-23 13:00:00|17419.3|17417.8|17446.7|17445.2|17446.7|17445.2|17415.8|17414.3|34785
1627048800000|2021-07-23 14:00:00|17447.7|17446.2|17435.6|17434.1|17448.6|17447.1|17431.6|17430.1|29864
1627052400000|2021-07-23 15:00:00|17436.6|17435.1|17452.4|17450.9|17453.5|17452|17432.5|17431|28817
1627056000000|2021-07-23 16:00:00|17451.4|17449.9|17444.3|17442.8|17451.7|17450.2|17444.3|17442.8|5732
1627059600000|2021-07-23 17:00:00|17445.3|17443.8|17447.2|17444.7|17447.2|17445.7|17443.2|17441.5|1252
1627063200000|2021-07-23 18:00:00|17446.4|17444.9|17448|17446.5|17450.1|17448.6|17445|17443.3|874
1627066800000|2021-07-23 19:00:00|17449.3|17446.8|17449.9|17447.4|17449.9|17447.7|17444.9|17443.4|1501
1627279200000|2021-07-26 06:00:00|17447.3|17445.8|17466.2|17464.7|17468.2|17466.7|17446.3|17444.8|16525
1627282800000|2021-07-26 07:00:00|17466.6|17465.1|17471|17469.5|17475.1|17473.6|17462.1|17460.6|33566
1627286400000|2021-07-26 08:00:00|17472|17470.5|17466.4|17464.9|17489.4|17487.9|17464.4|17462.9|43241
1627290000000|2021-07-26 09:00:00|17465.4|17463.9|17445.2|17443.7|17466.6|17464.9|17442.2|17440.7|27500
1627293600000|2021-07-26 10:00:00|17446.2|17444.7|17447.1|17445.6|17447.2|17445.7|17432.2|17430.7|26077
1627297200000|2021-07-26 11:00:00|17446.4|17444.9|17440|17438.5|17454.1|17452.5|17438|17436.5|17038
1627300800000|2021-07-26 12:00:00|17441|17439.5|17422.1|17420.6|17443|17441.5|17422.1|17420.6|24903
1627304400000|2021-07-26 13:00:00|17422.8|17421.3|17419.7|17418.2|17427.8|17426.3|17409.7|17408.2|29837
1627308000000|2021-07-26 14:00:00|17420.7|17419.2|17427.6|17426.1|17432.6|17431.1|17410.7|17408.9|27655
1627311600000|2021-07-26 15:00:00|17428.6|17427.1|17438.5|17437|17439.5|17438|17424.6|17423.1|26476
1627315200000|2021-07-26 16:00:00|17438|17436.5|17433.3|17431.8|17439.7|17437.9|17433.3|17431.6|6755
1627318800000|2021-07-26 17:00:00|17433.8|17432.3|17435.2|17433.7|17438.3|17436.8|17433.3|17431.8|1893
1627322400000|2021-07-26 18:00:00|17434.7|17432.7|17435.1|17433.6|17437.2|17435.7|17430.1|17428.6|2078
1627326000000|2021-07-26 19:00:00|17434.1|17432.6|17428.9|17427.4|17435.1|17432.6|17422.9|17421.4|3061
1627365600000|2021-07-27 06:00:00|17436.6|17435.1|17446.5|17445|17447.5|17446|17435.6|17434.1|9448
1627369200000|2021-07-27 07:00:00|17446.2|17444.7|17466.3|17464.8|17476.4|17474.9|17445.5|17444|44407
1627372800000|2021-07-27 08:00:00|17467.3|17465.8|17470.2|17468.7|17472.3|17470.8|17460.3|17458.8|33402
1627376400000|2021-07-27 09:00:00|17470.8|17469.3|17467.1|17465.6|17475.2|17473.7|17464.1|17462.6|28787
1627380000000|2021-07-27 10:00:00|17468.1|17466.6|17455|17453.5|17470.1|17468.6|17455|17453.5|26323
1627383600000|2021-07-27 11:00:00|17454|17452.5|17452.8|17451.3|17456.9|17455.4|17448.9|17447.4|21303
1627387200000|2021-07-27 12:00:00|17453.8|17452.3|17459.7|17458.2|17466|17464.3|17449.8|17448.3|24437
1627390800000|2021-07-27 13:00:00|17460.7|17459.2|17469.6|17468.1|17477.6|17476.1|17455.7|17454.2|29075
1627394400000|2021-07-27 14:00:00|17470.6|17469.1|17465.4|17463.9|17474.5|17473|17457.5|17456|27702
1627398000000|2021-07-27 15:00:00|17464.4|17462.9|17473.3|17471.8|17480.6|17478.9|17463.4|17461.9|21425
1627401600000|2021-07-27 16:00:00|17473.8|17472.3|17473.2|17471.7|17480.5|17479|17472.2|17470.7|9318
1627405200000|2021-07-27 17:00:00|17473.4|17471.9|17475|17473.5|17479.1|17477.6|17472.1|17470.6|2525
1627408800000|2021-07-27 18:00:00|17476|17472.5|17476.9|17475.4|17476.9|17475.4|17472|17470.5|1739
1627412400000|2021-07-27 19:00:00|17475.9|17474.4|17477.8|17476.3|17480.1|17478.3|17475.8|17474.1|1698
1627452000000|2021-07-28 06:00:00|17474.4|17472.9|17478.3|17476.8|17483.4|17481.9|17470.8|17469.3|12759
1627455600000|2021-07-28 07:00:00|17478.9|17477.4|17467.2|17465.7|17490.3|17488.8|17467.2|17465.7|34934
1627459200000|2021-07-28 08:00:00|17468.2|17466.7|17470.1|17467.6|17485.1|17483.6|17467.1|17465.6|34114
1627462800000|2021-07-28 09:00:00|17469.1|17468.6|17472.9|17471.4|17480.5|17479|17465.5|17464|41136
1627466400000|2021-07-28 10:00:00|17473.9|17472.4|17484.8|17483.3|17489.8|17488.3|17473.9|17472.4|27742
1627470000000|2021-07-28 11:00:00|17485.8|17484.3|17483.7|17482.2|17493.8|17492.3|17478.7|17477.2|39511
1627473600000|2021-07-28 12:00:00|17484.7|17483.2|17477.5|17476|17486.7|17485.2|17466.6|17465.1|44031
1627477200000|2021-07-28 13:00:00|17476.5|17475|17477.4|17475.9|17486.4|17484.9|17464.5|17462.7|42235
1627480800000|2021-07-28 14:00:00|17478.4|17476.9|17486.3|17484.8|17486.3|17484.8|17476.4|17474.6|24152
1627484400000|2021-07-28 15:00:00|17487.3|17485.8|17485.1|17483.6|17488.3|17486.8|17476.9|17474.7|26423
1627488000000|2021-07-28 16:00:00|17484.1|17482.6|17489|17487.5|17491|17489.5|17482.1|17480.6|7335
1627491600000|2021-07-28 17:00:00|17488|17486.5|17486.9|17484.4|17490|17488.5|17484.9|17483.4|3536
1627495200000|2021-07-28 18:00:00|17483.9|17485.4|17478.7|17477.2|17494.1|17492.3|17473.8|17472.1|9712
1627498800000|2021-07-28 19:00:00|17479.7|17478.2|17505.6|17504.1|17505.9|17504.1|17476.7|17475.2|5731
1627538400000|2021-07-29 06:00:00|17489.3|17487.8|17487.2|17485.7|17493.2|17491.7|17482.2|17480.5|11551
1627542000000|2021-07-29 07:00:00|17488.2|17486.7|17490|17488.5|17505.1|17503.6|17484.1|17482.4|44520
1627545600000|2021-07-29 08:00:00|17489.6|17488.1|17477.9|17476.4|17492|17490.5|17473.9|17472.4|38467
1627549200000|2021-07-29 09:00:00|17478.9|17477.4|17461.8|17460.3|17479.9|17478.4|17460.8|17459.3|41106
1627552800000|2021-07-29 10:00:00|17460.8|17459.3|17451.6|17450.1|17460.8|17459.3|17441.7|17440.2|40771
1627556400000|2021-07-29 11:00:00|17452.6|17451.1|17459.5|17458|17463.6|17462|17448.6|17447.1|20378
1627560000000|2021-07-29 12:00:00|17460.5|17459|17458.4|17456.9|17482.4|17480.9|17454.4|17452.9|33714
1627563600000|2021-07-29 13:00:00|17457.4|17455.9|17460.2|17458.7|17469.3|17467.8|17445.4|17443.9|33580
1627567200000|2021-07-29 14:00:00|17461.2|17459.7|17471.1|17469.6|17472.4|17470.7|17460.2|17458.2|25149
1627570800000|2021-07-29 15:00:00|17472.1|17470.6|17482|17480.5|17489|17487.5|17469.1|17467.6|27119
1627574400000|2021-07-29 16:00:00|17483|17481.5|17481.8|17480.3|17487.2|17485.5|17481|17479.5|9316
1627578000000|2021-07-29 17:00:00|17482.8|17481.1|17483.4|17481.9|17483.7|17482.2|17477.8|17476|4939
1627581600000|2021-07-29 18:00:00|17482.7|17480.9|17480.6|17478.1|17483.7|17482.2|17477.6|17476.1|1549
1627585200000|2021-07-29 19:00:00|17479.6|17479.1|17484.5|17483|17487.5|17486|17479.6|17477.8|2505
1627624800000|2021-07-30 06:00:00|17489.1|17486.6|17484|17482.5|17494.1|17492.6|17482|17480.5|12146
1627628400000|2021-07-30 07:00:00|17485|17483.5|17479.9|17478.4|17488|17486.5|17474.9|17473.4|23333
1627632000000|2021-07-30 08:00:00|17478.9|17477.4|17473.7|17471.2|17483.8|17482.3|17469.8|17468.3|21994
1627635600000|2021-07-30 09:00:00|17473|17471.5|17469.6|17468.1|17474|17472.2|17463.7|17462.2|25038
1627639200000|2021-07-30 10:00:00|17468.6|17467.1|17476.5|17475|17481.6|17480.1|17468.6|17467.1|29721
1627642800000|2021-07-30 11:00:00|17475.5|17474|17484.3|17482.8|17488.4|17486.9|17473.4|17471.9|27878
1627646400000|2021-07-30 12:00:00|17483.3|17481.8|17473.2|17471.7|17489.3|17487.8|17469.8|17468.3|22676
1627650000000|2021-07-30 13:00:00|17472.2|17470.7|17474.1|17472.6|17479.2|17477.7|17471.2|17469.7|22497
1627653600000|2021-07-30 14:00:00|17475.1|17473.6|17483|17481.5|17487|17485.5|17470.1|17468.6|40047
1627657200000|2021-07-30 15:00:00|17484|17482.5|17496.8|17495.3|17497.1|17495.3|17480.9|17479.4|55596
1627660800000|2021-07-30 16:00:00|17497.2|17495.7|17491.7|17490.2|17498.8|17497.3|17490.7|17489.2|9541
1627664400000|2021-07-30 17:00:00|17490.7|17489.2|17491.6|17490.1|17492.7|17491.2|17490|17488.5|2604
1627668000000|2021-07-30 18:00:00|17492.6|17491.1|17488.4|17486.9|17493.8|17492|17487.7|17485.9|2628
1627671600000|2021-07-30 19:00:00|17489.4|17487.9|17491.3|17489.8|17494.7|17492.9|17487.4|17485.6|3501
1627884000000|2021-08-02 06:00:00|17479.7|17478.2|17472.5|17471|17481.7|17480.2|17470.5|17469|9050
1627887600000|2021-08-02 07:00:00|17473.5|17472|17471.4|17469.9|17473.5|17472|17462.4|17460.9|22907
1627891200000|2021-08-02 08:00:00|17472.4|17470.9|17466.3|17464.8|17477.4|17475.9|17466.3|17464.8|24850
1627894800000|2021-08-02 09:00:00|17467.3|17465.8|17469.1|17467.6|17470.1|17468.6|17461.2|17459.7|22933
1627898400000|2021-08-02 10:00:00|17469.4|17467.9|17472|17470.5|17474|17472.5|17465.1|17463.6|14807
1627902000000|2021-08-02 11:00:00|17471|17469.5|17475.9|17474.4|17477.2|17475.4|17465|17463.5|14544
1627905600000|2021-08-02 12:00:00|17474.9|17473.4|17488.7|17487.2|17491.5|17490|17468.8|17467.3|27194
1627909200000|2021-08-02 13:00:00|17489.4|17487.9|17488.6|17487.1|17496.7|17495.2|17484.6|17482.8|25987
1627912800000|2021-08-02 14:00:00|17490.6|17488.1|17514.2|17512.7|17516.6|17515.1|17485.6|17484.1|43005
1627916400000|2021-08-02 15:00:00|17513.5|17512|17528.3|17526.8|17529.4|17527.9|17505.5|17504|37237
1627920000000|2021-08-02 16:00:00|17527.3|17525.8|17516.2|17514.7|17531.3|17529.8|17515.6|17514.1|13846
1627923600000|2021-08-02 17:00:00|17515.6|17514.1|17511.1|17509.6|17519.2|17517.7|17511.1|17509.3|4417
1627927200000|2021-08-02 18:00:00|17510.1|17508.6|17515|17512.5|17515|17513.5|17509.1|17507.6|2766
1627930800000|2021-08-02 19:00:00|17514.7|17512.2|17512.8|17511.3|17514.7|17512.5|17508.9|17507.1|2829
1627970400000|2021-08-03 06:00:00|17507.5|17506|17504.4|17502.9|17510.5|17509|17501.4|17499.9|10379
1627974000000|2021-08-03 07:00:00|17505|17503.5|17501.2|17499.7|17515.3|17513.8|17491.3|17489.8|30321
1627977600000|2021-08-03 08:00:00|17500.2|17498.7|17498.1|17496.6|17503.2|17501.7|17494.2|17492.7|20477
1627981200000|2021-08-03 09:00:00|17499.1|17497.6|17501|17499.5|17503|17501.5|17490.1|17488.6|25481
1627984800000|2021-08-03 10:00:00|17502|17500.5|17500.9|17499.4|17504.3|17502.5|17494.9|17493.4|18780
1627988400000|2021-08-03 11:00:00|17500.8|17499.3|17505.7|17504.2|17508.7|17507.2|17497.8|17496.3|14494
1627992000000|2021-08-03 12:00:00|17506.7|17505.2|17517.6|17516.1|17522.7|17521.2|17506.7|17505.2|32000
1627995600000|2021-08-03 13:00:00|17518.6|17517.1|17531.5|17530|17533.5|17532|17512.5|17510.7|28495
1627999200000|2021-08-03 14:00:00|17530.5|17529|17522.3|17520.8|17533.5|17532|17516.4|17514.9|34159
1628002800000|2021-08-03 15:00:00|17523.3|17521.8|17518.2|17516.7|17523.3|17521.8|17514.3|17512.7|27106
1628006400000|2021-08-03 16:00:00|17517.9|17515.7|17519.1|17517.6|17521.4|17519.6|17516.2|17514.7|6530
1628010000000|2021-08-03 17:00:00|17518.7|17517.2|17515.9|17514.4|17520|17518.5|17514.9|17513.4|3043
1628013600000|2021-08-03 18:00:00|17516.9|17515.4|17518.8|17517.3|17518.9|17517.4|17515.9|17514.4|1290
1628017200000|2021-08-03 19:00:00|17517.8|17516.3|17523.7|17521.2|17523.7|17521.8|17516.8|17515.3|1596
1628056800000|2021-08-04 06:00:00|17518.3|17516.8|17519.2|17517.7|17524.9|17523.4|17514.3|17512.8|9175
1628060400000|2021-08-04 07:00:00|17518.2|17516.7|17518.1|17516.6|17529.1|17527.6|17508.2|17506.7|24204
1628064000000|2021-08-04 08:00:00|17518.8|17517.3|17520|17518.5|17524|17522.5|17512|17510.2|21601
1628067600000|2021-08-04 09:00:00|17521|17519.5|17525.8|17524.3|17527.9|17526.4|17517.9|17516.4|22733
1628071200000|2021-08-04 10:00:00|17526.8|17525.3|17530.7|17529.2|17530.7|17529.2|17524.7|17523.2|15287
1628074800000|2021-08-04 11:00:00|17529.7|17528.2|17543.9|17542.4|17547.6|17546.1|17528.7|17527.2|31845
1628078400000|2021-08-04 12:00:00|17544.9|17543.4|17553.8|17552.3|17569.9|17568.4|17544.9|17543.4|57157
1628082000000|2021-08-04 13:00:00|17554.8|17553.3|17548.7|17546.2|17562.7|17561.2|17547.7|17546.2|36566
1628085600000|2021-08-04 14:00:00|17547.7|17545.8|17515.5|17514|17547.7|17545.8|17503.6|17502.1|74615
1628089200000|2021-08-04 15:00:00|17515.9|17514.4|17542.4|17540.9|17543.7|17541.9|17506.5|17505|35259
1628092800000|2021-08-04 16:00:00|17541.8|17539.9|17537.3|17535.8|17542.4|17540.9|17526.4|17524.9|10290
1628096400000|2021-08-04 17:00:00|17538.3|17536.8|17538.1|17536.6|17543.5|17541.7|17535.2|17533.4|3928
1628100000000|2021-08-04 18:00:00|17539.1|17537.6|17537|17535.5|17543.1|17541.6|17535|17533.5|2373
1628103600000|2021-08-04 19:00:00|17536.4|17534.9|17542.9|17541.4|17544.3|17542.5|17536|17534.5|4679
1628143200000|2021-08-05 06:00:00|17528.5|17527|17533.4|17531.9|17538.4|17536.9|17524.5|17523|12006
1628146800000|2021-08-05 07:00:00|17532.4|17530.9|17543.3|17541.8|17545.4|17543.9|17532.4|17530.9|26902
1628150400000|2021-08-05 08:00:00|17544.3|17542.8|17537.2|17535.7|17545.3|17543.8|17533.2|17531.7|36880
1628154000000|2021-08-05 09:00:00|17536.2|17534.7|17558|17556.5|17558|17556.5|17533.1|17531.6|31125
1628157600000|2021-08-05 10:00:00|17559|17557.5|17565.9|17564.4|17568.9|17567.4|17555|17553.4|28067
1628161200000|2021-08-05 11:00:00|17566.9|17565.4|17567.8|17566.3|17575.9|17574.4|17551.9|17550.4|35145
1628164800000|2021-08-05 12:00:00|17566.8|17565.3|17550.6|17549.1|17568.8|17567.3|17548.7|17547.2|35043
1628168400000|2021-08-05 13:00:00|17551.6|17550.1|17545.5|17544|17560.6|17559.1|17541.5|17540|38455
1628172000000|2021-08-05 14:00:00|17546.5|17545|17538.4|17536.9|17546.5|17545|17534.4|17532.9|37858
1628175600000|2021-08-05 15:00:00|17539.4|17537.9|17537.2|17535.7|17545.7|17543.9|17526.3|17524.8|29510
1628179200000|2021-08-05 16:00:00|17538.2|17536.7|17544.1|17542.6|17547.4|17545.6|17538.2|17535.7|5189
1628182800000|2021-08-05 17:00:00|17545.1|17541.6|17542|17540.5|17545.1|17543.6|17542|17540.2|1413
1628186400000|2021-08-05 18:00:00|17543|17541.2|17545.8|17544.3|17546.2|17544.4|17541|17539.5|1550
1628190000000|2021-08-05 19:00:00|17546.2|17544.7|17546.7|17545.2|17547.7|17546.2|17544.7|17543.2|1391
1628229600000|2021-08-06 06:00:00|17529.4|17527.9|17519.3|17517.8|17531.4|17529.9|17519.3|17517.8|9548
1628233200000|2021-08-06 07:00:00|17518.3|17516.8|17519.1|17517.6|17522.3|17520.8|17510.2|17508.7|34426
1628236800000|2021-08-06 08:00:00|17518.1|17516.6|17529|17527.5|17531.1|17529.6|17512.1|17510.6|21628
1628240400000|2021-08-06 09:00:00|17530|17528.5|17512.9|17511.4|17530|17528.5|17505.3|17503.8|32327
1628244000000|2021-08-06 10:00:00|17513.9|17512|17511.7|17510.2|17515.9|17514.4|17501.8|17500|27401
1628247600000|2021-08-06 11:00:00|17510.7|17509.2|17514.6|17513.1|17515.7|17514.2|17506.6|17505.1|13558
1628251200000|2021-08-06 12:00:00|17514|17512.5|17471.5|17470|17520.2|17518.7|17468.5|17466.7|59713
1628254800000|2021-08-06 13:00:00|17471.1|17469.6|17464.3|17462.8|17490.4|17488.9|17463.3|17461.8|46864
1628258400000|2021-08-06 14:00:00|17463.3|17461.8|17462.2|17460.7|17472.3|17470.8|17462.2|17460.7|34717
1628262000000|2021-08-06 15:00:00|17463.2|17461.7|17466.1|17464.6|17468.1|17466.6|17459.2|17457.3|26680
1628265600000|2021-08-06 16:00:00|17466.7|17465.2|17464.9|17463.4|17470|17468.5|17463.9|17462.1|5716
1628269200000|2021-08-06 17:00:00|17465.9|17464.4|17469.8|17468.3|17472.8|17471|17464.2|17462.7|3429
1628272800000|2021-08-06 18:00:00|17470.8|17469.3|17468.7|17466.2|17471.8|17470.3|17466.7|17464.9|1760
1628276400000|2021-08-06 19:00:00|17467.7|17466.5|17460.5|17459|17469|17467.2|17459.5|17458|1214
1628488800000|2021-08-09 06:00:00|17469.9|17468.4|17465.8|17464.3|17470.5|17469|17461.8|17460|11366
1628492400000|2021-08-09 07:00:00|17465.1|17463.6|17473.6|17472.1|17479.3|17477.8|17461.7|17459.6|20874
1628496000000|2021-08-09 08:00:00|17472.6|17471.1|17474.2|17472.7|17480.9|17479|17466.6|17465.1|22230
1628499600000|2021-08-09 09:00:00|17474.1|17472.6|17473.4|17471.9|17480.4|17478.5|17468.4|17466.9|21783
1628503200000|2021-08-09 10:00:00|17474.4|17472.9|17479.2|17477.7|17481.3|17479.8|17470.3|17468.8|17204
1628506800000|2021-08-09 11:00:00|17480.2|17478.7|17477.1|17475.6|17484.2|17482.7|17472.1|17470.6|12510
1628510400000|2021-08-09 12:00:00|17476.1|17474.6|17476|17474.5|17493|17491.5|17475|17473.5|21743
1628514000000|2021-08-09 13:00:00|17476.3|17473.8|17474.8|17473.3|17491.9|17490.4|17470.8|17469.3|26535
1628517600000|2021-08-09 14:00:00|17473.8|17472.3|17454.7|17453.2|17478.8|17477.3|17452.7|17451.2|29241
1628521200000|2021-08-09 15:00:00|17455.7|17454.2|17463.6|17462.1|17465.6|17464.1|17449.7|17448.2|30246
1628524800000|2021-08-09 16:00:00|17464.6|17463.1|17463.4|17461.9|17465.9|17464|17457.5|17456|6701
1628528400000|2021-08-09 17:00:00|17462.4|17460.9|17461.3|17459.8|17462.4|17460.9|17457.4|17455.9|2265
1628532000000|2021-08-09 18:00:00|17462.3|17460.8|17461.2|17459.7|17465.2|17463.7|17459.2|17457.3|1472
1628535600000|2021-08-09 19:00:00|17461.5|17460|17459|17457.5|17463.1|17461.6|17458.8|17456.6|2434
1628575200000|2021-08-10 06:00:00|17461.7|17460.2|17467.6|17466.1|17472.6|17471.1|17454.7|17453.2|8539
1628578800000|2021-08-10 07:00:00|17468.6|17467.1|17470.5|17469|17477.5|17476|17462.5|17461|20813
1628582400000|2021-08-10 08:00:00|17470.1|17468.6|17451.3|17449.8|17470.5|17469|17441.4|17439.9|31475
1628586000000|2021-08-10 09:00:00|17452.3|17450.8|17473.2|17471.7|17476.2|17474.7|17452|17450.5|27243
1628589600000|2021-08-10 10:00:00|17472.2|17470.7|17477.1|17475.6|17482.5|17481|17472.2|17470.7|17851
1628593200000|2021-08-10 11:00:00|17476.1|17474.6|17467.9|17466.4|17477.1|17475.6|17458|17456.5|20600
1628596800000|2021-08-10 12:00:00|17468.9|17467.4|17479.8|17478.3|17486.9|17485.4|17468.9|17467.4|24093
1628600400000|2021-08-10 13:00:00|17480.8|17479.3|17482.7|17481.2|17493.7|17492.2|17474.8|17473.3|33715
1628604000000|2021-08-10 14:00:00|17481.7|17480.2|17464.5|17463|17483.7|17482.2|17461.5|17460|29443
1628607600000|2021-08-10 15:00:00|17463.5|17462|17454.4|17452.9|17466.5|17465|17448.4|17446.9|27630
1628611200000|2021-08-10 16:00:00|17455.4|17453.9|17456.3|17454.8|17458.7|17456.9|17452.4|17450.9|3654
1628614800000|2021-08-10 17:00:00|17457.3|17455.4|17456.1|17454.6|17459.2|17457.7|17453.2|17451.7|1581
1628618400000|2021-08-10 18:00:00|17457.1|17455.6|17456|17454.5|17458.4|17456.9|17455|17453.5|1097
1628622000000|2021-08-10 19:00:00|17456.3|17454.8|17455.9|17453.4|17458.3|17456.8|17454.9|17453|1582
1628661600000|2021-08-11 06:00:00|17450.5|17448|17446.4|17444.9|17451.5|17450|17441.5|17440|12413
1628665200000|2021-08-11 07:00:00|17445.4|17443.9|17437.3|17435.8|17447.7|17445.9|17433.3|17431.8|30998
1628668800000|2021-08-11 08:00:00|17436.6|17435.1|17420.2|17418.7|17440.3|17438.8|17419.2|17417.7|43764
1628672400000|2021-08-11 09:00:00|17421.2|17419.7|17432|17430.5|17434|17432.5|17418.1|17416.6|44186
1628676000000|2021-08-11 10:00:00|17433|17431.5|17438.9|17437.4|17440.9|17439.4|17430|17428.5|23308
1628679600000|2021-08-11 11:00:00|17437.9|17436.4|17436.8|17435.3|17444.9|17443.4|17435.8|17434.3|23139
1628683200000|2021-08-11 12:00:00|17437.8|17436.3|17452.6|17450.1|17462.6|17461.1|17430.7|17429.2|46734
1628686800000|2021-08-11 13:00:00|17452.3|17451.1|17444.5|17443|17460.9|17459|17436.5|17435|30374
1628690400000|2021-08-11 14:00:00|17445.1|17442.6|17453.4|17451.9|17455.5|17454|17444.5|17442.6|21346
1628694000000|2021-08-11 15:00:00|17452.4|17450.9|17463.2|17461.7|17463.2|17461.7|17450.3|17448.8|22208
1628697600000|2021-08-11 16:00:00|17462.2|17460.7|17456.4|17454.9|17464.2|17462.7|17456.2|17454.7|6846
1628701200000|2021-08-11 17:00:00|17455.1|17453.6|17462|17460.5|17478.1|17476.6|17453.1|17451.6|11907
1628704800000|2021-08-11 18:00:00|17461|17459.5|17452.8|17451.3|17463|17461.5|17451.8|17450.3|1725
1628708400000|2021-08-11 19:00:00|17454.2|17451.7|17463.7|17462.2|17466.1|17464.2|17452.8|17451.3|3199
1628748000000|2021-08-12 06:00:00|17453.4|17451.9|17458.2|17456.7|17466.3|17464.8|17450.4|17448.9|9501
1628751600000|2021-08-12 07:00:00|17459.2|17457.7|17458.1|17456.6|17465.2|17463.7|17457.1|17455.6|18188
1628755200000|2021-08-12 08:00:00|17458.5|17456|17457|17455.5|17463.1|17461|17452.1|17450.6|22314
1628758800000|2021-08-12 09:00:00|17456|17454.5|17440.9|17439.4|17459|17457.5|17437.9|17436.4|29191
1628762400000|2021-08-12 10:00:00|17440.8|17439.3|17450.7|17449.2|17458.1|17456.6|17435.8|17434.3|21591
1628766000000|2021-08-12 11:00:00|17450.4|17448.9|17441.6|17440.1|17450.7|17449.2|17439.6|17438.1|17630
1628769600000|2021-08-12 12:00:00|17440.6|17439.1|17433.5|17432|17446.6|17445.1|17428.5|17427|32654
1628773200000|2021-08-12 13:00:00|17432.5|17431|17440.3|17438.8|17442.4|17440.9|17427.4|17425.9|26403
1628776800000|2021-08-12 14:00:00|17440|17438.5|17450.2|17448.7|17460.6|17459.1|17437.3|17435.8|28126
1628780400000|2021-08-12 15:00:00|17450.9|17449.4|17453.1|17451.6|17458.5|17456.6|17448.2|17446.7|15647
1628784000000|2021-08-12 16:00:00|17452.3|17450.8|17439.9|17438.4|17453.4|17451.6|17438.9|17437.4|11161
1628787600000|2021-08-12 17:00:00|17440.9|17439.4|17439.8|17438.3|17443.3|17441.4|17433.8|17432.3|6457
1628791200000|2021-08-12 18:00:00|17440.8|17439.3|17438.7|17437.2|17441.7|17440.2|17437.7|17436.2|2128
1628794800000|2021-08-12 19:00:00|17439.7|17438.2|17439.5|17438|17442.5|17440|17436.6|17435.1|2076
1628834400000|2021-08-13 06:00:00|17445.2|17443.7|17451.1|17449.6|17454.5|17453|17443.2|17441.7|11487
1628838000000|2021-08-13 07:00:00|17452.4|17450.9|17452.9|17451.4|17466|17464.5|17450.1|17448.6|22501
1628841600000|2021-08-13 08:00:00|17451.9|17450.4|17454.8|17453.3|17455.5|17454|17446.9|17445.1|17070
1628845200000|2021-08-13 09:00:00|17453.8|17452.3|17446.7|17445.2|17454.8|17453.3|17443.1|17441.6|16046
1628848800000|2021-08-13 10:00:00|17445.7|17444.2|17449.6|17448.1|17454|17452.1|17443.7|17442.2|11812
1628852400000|2021-08-13 11:00:00|17449.5|17448|17434.4|17432.9|17449.5|17448|17434.1|17432.6|14326
1628856000000|2021-08-13 12:00:00|17433.4|17431.9|17425.3|17423.8|17433.4|17431.9|17419.3|17417.8|30794
1628859600000|2021-08-13 13:00:00|17426.3|17424.8|17447.2|17445.7|17451.2|17449.7|17425.3|17423.8|25873
1628863200000|2021-08-13 14:00:00|17446.4|17444.9|17460|17458.5|17468.5|17466.6|17446.4|17444.9|35110
1628866800000|2021-08-13 15:00:00|17460.4|17458.9|17460.9|17459.4|17462.9|17461.4|17452|17450.5|17640
1628870400000|2021-08-13 16:00:00|17459.9|17458.4|17458.8|17457.3|17464.9|17463.4|17456.8|17455.3|6434
1628874000000|2021-08-13 17:00:00|17458.7|17456.3|17458.6|17457.1|17458.7|17457.3|17455.7|17454.2|1320
1628877600000|2021-08-13 18:00:00|17457.6|17456.1|17464.5|17462|17464.9|17463|17457.6|17456.1|1224
1628881200000|2021-08-13 19:00:00|17463.9|17462.4|17468.4|17465.9|17468.7|17466.9|17461.5|17460|2121
1629093600000|2021-08-16 06:00:00|17471.7|17470.2|17464.6|17463.1|17478.7|17477.2|17464.6|17463.1|15810
1629097200000|2021-08-16 07:00:00|17465.6|17464.1|17454.4|17452.9|17469.8|17468.3|17452.5|17451|26752
1629100800000|2021-08-16 08:00:00|17455.4|17453.9|17450.3|17448.8|17462.4|17460.9|17447.3|17445.8|23426
1629104400000|2021-08-16 09:00:00|17451.3|17449.8|17443.2|17441.7|17452.7|17450.8|17434.2|17432.7|20845
1629108000000|2021-08-16 10:00:00|17442.9|17441.4|17437|17435.5|17447.1|17445.6|17433.1|17431.6|16714
1629111600000|2021-08-16 11:00:00|17436|17434.5|17440.9|17439.4|17440.9|17439.4|17428|17426.5|16751
1629115200000|2021-08-16 12:00:00|17439.9|17438.4|17443.8|17442.3|17449.2|17447.3|17436.8|17435.3|18108
1629118800000|2021-08-16 13:00:00|17442.8|17441.3|17484.6|17483.1|17486.7|17485.2|17441.8|17440.3|38663
1629122400000|2021-08-16 14:00:00|17485.6|17484.1|17459.1|17457.6|17486.6|17485.1|17458.5|17457|35220
1629126000000|2021-08-16 15:00:00|17458.5|17457|17453.4|17451.9|17462.5|17461|17447.4|17445.9|22572
1629129600000|2021-08-16 16:00:00|17454.4|17452.9|17455.3|17453.8|17458.3|17456.8|17451.4|17449.9|4656
1629133200000|2021-08-16 17:00:00|17456.3|17454.8|17457.1|17455.6|17458.2|17456.7|17454.2|17452.3|1466
1629136800000|2021-08-16 18:00:00|17456.1|17454.6|17451|17449.5|17457.1|17455.6|17450|17448.5|1705
1629140400000|2021-08-16 19:00:00|17450.2|17448.7|17448.9|17447.4|17451.3|17449.5|17447.9|17446.3|1349
1629180000000|2021-08-17 06:00:00|17474.5|17473|17473.4|17471.9|17482.4|17480.9|17469.5|17468|16157
1629183600000|2021-08-17 07:00:00|17474.4|17472.9|17480.3|17478.8|17495.4|17493.9|17472.4|17470.9|31285
1629187200000|2021-08-17 08:00:00|17481.3|17479.8|17496.1|17494.6|17501.2|17499.7|17471.3|17469.8|33609
1629190800000|2021-08-17 09:00:00|17495.1|17493.6|17485|17483.5|17499.1|17497.6|17484|17482.5|19780
1629194400000|2021-08-17 10:00:00|17485.6|17483.1|17485.9|17484.4|17492.6|17491.1|17482.9|17481.4|22235
1629198000000|2021-08-17 11:00:00|17486.9|17485.4|17486.7|17485.2|17489.8|17488.3|17481.8|17480.3|14553
1629201600000|2021-08-17 12:00:00|17485.7|17484.2|17466.6|17465.1|17493.1|17491.2|17464.6|17463.1|34218
1629205200000|2021-08-17 13:00:00|17465.6|17464.1|17454.5|17453|17468.6|17467.1|17449.6|17448.1|40155
1629208800000|2021-08-17 14:00:00|17455.5|17454|17452.3|17450.8|17461.8|17459.9|17448.4|17446.6|23011
1629212400000|2021-08-17 15:00:00|17451.3|17449.8|17454.2|17452.7|17456.7|17455.2|17445.3|17443.8|20280
1629216000000|2021-08-17 16:00:00|17453.8|17451.7|17464.1|17462.6|17466.1|17464.6|17453.2|17451.7|7087
1629219600000|2021-08-17 17:00:00|17465.1|17463.6|17467|17464.5|17471|17469.5|17462.1|17460.2|4902
1629223200000|2021-08-17 18:00:00|17466.2|17465.5|17461.8|17460.3|17466.9|17465.5|17460.8|17459.3|1758
1629226800000|2021-08-17 19:00:00|17462.8|17461.3|17456.7|17455.2|17462.8|17461.3|17456.7|17454.8|2128
1629266400000|2021-08-18 06:00:00|17458.4|17456.9|17463.2|17461.7|17467.7|17465.8|17455.3|17453.8|7959
1629270000000|2021-08-18 07:00:00|17464.2|17462.7|17464.1|17462.6|17473.1|17471.6|17462.2|17460.7|16358
1629273600000|2021-08-18 08:00:00|17465.1|17463|17471|17469.5|17475|17473.5|17454.1|17452.6|27958
1629277200000|2021-08-18 09:00:00|17472|17470.5|17476.8|17475.3|17481.9|17480.4|17469.9|17468.4|25996
1629280800000|2021-08-18 10:00:00|17477.8|17476.3|17465.7|17464.2|17479.8|17478.3|17465.7|17464.2|15401
1629284400000|2021-08-18 11:00:00|17466.7|17465.2|17461.6|17460.1|17472.7|17471.2|17459.6|17458.1|20193
1629288000000|2021-08-18 12:00:00|17460.6|17459.1|17462.4|17460.9|17473.5|17472|17457.6|17456.1|30678
1629291600000|2021-08-18 13:00:00|17461.8|17460.3|17466.3|17464.8|17480.8|17478.9|17461.8|17460.3|27171
1629295200000|2021-08-18 14:00:00|17465.3|17463.8|17464.6|17463.1|17471.9|17470.4|17464.6|17462.7|15716
1629298800000|2021-08-18 15:00:00|17465|17463.5|17467.3|17465.8|17473.3|17471.8|17461.4|17459.9|18058
1629302400000|2021-08-18 16:00:00|17467.7|17466.2|17457.1|17455.6|17468.3|17466.8|17453.2|17451.7|12382
1629306000000|2021-08-18 17:00:00|17456.1|17454.6|17451|17449.5|17460.5|17458.6|17448.1|17446.6|2831
1629309600000|2021-08-18 18:00:00|17450.4|17448.5|17466.9|17465.4|17470.3|17468.4|17450|17448.5|5856
1629313200000|2021-08-18 19:00:00|17465.9|17464.4|17467.5|17465|17471.8|17470.3|17460.8|17459.3|2065
1629352800000|2021-08-19 06:00:00|17482.4|17479.9|17481.3|17479.8|17485.9|17484.4|17475.3|17473.7|14974
1629356400000|2021-08-19 07:00:00|17482.3|17480.8|17466.1|17464.6|17485.3|17483.8|17462.2|17460.7|41475
1629360000000|2021-08-19 08:00:00|17465.1|17463.6|17487|17485.5|17489|17487.5|17465.1|17463.6|29983
1629363600000|2021-08-19 09:00:00|17488|17486.5|17480.9|17479.4|17495|17493.5|17476.9|17475.4|33266
1629367200000|2021-08-19 10:00:00|17479.9|17478.4|17484.8|17483.3|17488.8|17487.3|17475.6|17474.1|19337
1629370800000|2021-08-19 11:00:00|17483.8|17482.3|17481.6|17480.1|17484.7|17483.2|17473.7|17472.2|18239
1629374400000|2021-08-19 12:00:00|17481|17479.1|17471.5|17470|17485.6|17484.1|17463.5|17462|29937
1629378000000|2021-08-19 13:00:00|17472.5|17471|17468.1|17466.6|17472.9|17471|17462.4|17460.9|30641
1629381600000|2021-08-19 14:00:00|17467.1|17465.6|17471|17469.5|17477.1|17475.6|17457.1|17455.6|29335
1629385200000|2021-08-19 15:00:00|17471.6|17470.1|17477.9|17476.4|17480.9|17479.4|17470|17468.5|17542
1629388800000|2021-08-19 16:00:00|17476.9|17475.4|17474.7|17473.2|17479.8|17478.3|17472.8|17470.9|5660
1629392400000|2021-08-19 17:00:00|17475.1|17473.6|17475.6|17474.1|17476.7|17475.2|17471.7|17470.2|1737
1629396000000|2021-08-19 18:00:00|17476.6|17473.7|17471.9|17470.4|17476.6|17475.1|17471.6|17470.1|1768
1629399600000|2021-08-19 19:00:00|17471.1|17469.6|17472.4|17469.9|17474.4|17472.9|17470|17468.5|1481
1629439200000|2021-08-20 06:00:00|17475|17473.5|17481.9|17480.4|17484.3|17482.5|17475|17473.5|7592
1629442800000|2021-08-20 07:00:00|17482.5|17481|17477.8|17476.3|17489.8|17488.3|17477.8|17476.3|18449
1629446400000|2021-08-20 08:00:00|17476.8|17475.3|17475.6|17474.1|17484.7|17483.2|17472.6|17471.1|21727
1629450000000|2021-08-20 09:00:00|17474.6|17473.1|17486.5|17485|17487.5|17486|17473.6|17472.1|14227
1629453600000|2021-08-20 10:00:00|17487.3|17485.8|17483.6|17482.1|17490.5|17489|17480.4|17478.9|14437
1629457200000|2021-08-20 11:00:00|17482.6|17481.1|17483.4|17481.9|17486.5|17485|17481.9|17480.4|8834
1629460800000|2021-08-20 12:00:00|17484.4|17482.9|17477.3|17475.8|17487.8|17485.9|17476.3|17474.8|14788
1629464400000|2021-08-20 13:00:00|17476.7|17475.2|17479.2|17477.7|17483.6|17482.1|17470.3|17468.8|25566
1629468000000|2021-08-20 14:00:00|17479.6|17478.1|17482.8|17481.3|17484.9|17483.4|17474.9|17473|18285
1629471600000|2021-08-20 15:00:00|17483.8|17482.3|17483.7|17482.2|17485.8|17484.3|17480.8|17479.3|15308
1629475200000|2021-08-20 16:00:00|17483.1|17481.6|17477.2|17475.7|17484.7|17483.2|17475.6|17474.1|6926
1629478800000|2021-08-20 17:00:00|17477.6|17476.1|17476.4|17474.9|17477.6|17476.1|17472.9|17471|3023
1629482400000|2021-08-20 18:00:00|17477.4|17475.9|17479.3|17477.8|17479.9|17477.8|17475.4|17473.9|1055
1629486000000|2021-08-20 19:00:00|17480.3|17478.8|17482.2|17480.7|17482.2|17480.7|17477.6|17476.1|2303
1629698400000|2021-08-23 06:00:00|17461.5|17460|17470.4|17468.9|17474.4|17472.9|17457.5|17456|11448
1629702000000|2021-08-23 07:00:00|17471.4|17469.9|17441.3|17439.8|17472.4|17470.9|17438.3|17436.8|35725
1629705600000|2021-08-23 08:00:00|17440.8|17438.3|17435.1|17433.6|17443.7|17441.8|17425.2|17423.2|36727
1629709200000|2021-08-23 09:00:00|17434.1|17432.6|17425|17423.5|17434.1|17432.6|17415.1|17413.6|31471
1629712800000|2021-08-23 10:00:00|17424|17422.5|17429.9|17428.4|17432|17430.5|17422|17420.5|15279
1629716400000|2021-08-23 11:00:00|17429|17427.5|17432.7|17430.2|17435.8|17434.3|17428.8|17426.9|14049
1629720000000|2021-08-23 12:00:00|17431.7|17430.8|17445.6|17444.1|17447.6|17446.1|17431.7|17430.2|26696
1629723600000|2021-08-23 13:00:00|17446.6|17445.1|17451.5|17450|17457.5|17456|17443.5|17442|36998
1629727200000|2021-08-23 14:00:00|17450.5|17449|17449.5|17448|17456.6|17455.1|17446.6|17445.1|35021
1629730800000|2021-08-23 15:00:00|17450.5|17449|17450.4|17448.9|17452.5|17451|17442.9|17441.4|16560
1629734400000|2021-08-23 16:00:00|17449.4|17447.9|17452.2|17450.7|17452.7|17450.8|17448.3|17446.8|3967
1629738000000|2021-08-23 17:00:00|17452.7|17450.2|17450.1|17448.6|17453.6|17452.1|17450.1|17448.6|1094
1629741600000|2021-08-23 18:00:00|17449.7|17448.2|17452.6|17451.1|17452.6|17451.1|17449.3|17447.8|1117
1629745200000|2021-08-23 19:00:00|17452|17450.5|17450.8|17448.3|17453.9|17452|17449.8|17448.3|1814
1629784800000|2021-08-24 06:00:00|17432.5|17430|17424.4|17422.9|17433.5|17432|17424.2|17422.5|16631
1629788400000|2021-08-24 07:00:00|17425.4|17423.9|17451.3|17449.8|17452.3|17450.8|17421.4|17419.9|26564
1629792000000|2021-08-24 08:00:00|17452.3|17450.8|17450.1|17448.6|17455.7|17453.7|17443.2|17441.7|23405
1629795600000|2021-08-24 09:00:00|17449.7|17448.2|17455|17453.5|17462.4|17460.5|17448.1|17446.2|36555
1629799200000|2021-08-24 10:00:00|17454|17452.5|17454.4|17452.9|17456.5|17455|17448.9|17447.4|18211
1629802800000|2021-08-24 11:00:00|17453.9|17452.4|17447.7|17446.2|17457.8|17456.3|17443.2|17441.7|20836
1629806400000|2021-08-24 12:00:00|17447.1|17445.6|17449.6|17448.1|17454.6|17453.1|17441.7|17440.2|27433
1629810000000|2021-08-24 13:00:00|17448.6|17447.1|17435.5|17434|17449|17447.1|17429.5|17428|37447
1629813600000|2021-08-24 14:00:00|17436.5|17435|17433.3|17431.8|17445.4|17443.9|17432.3|17430.8|40152
1629817200000|2021-08-24 15:00:00|17432.3|17430.8|17443.2|17441.7|17446.6|17445.1|17431.3|17429.8|18852
1629820800000|2021-08-24 16:00:00|17442.2|17440.7|17436.1|17434.6|17443.6|17441.7|17433.1|17431.6|6386
1629824400000|2021-08-24 17:00:00|17436.5|17435|17435.5|17434|17441|17439.5|17434.9|17433.4|2410
1629828000000|2021-08-24 18:00:00|17435.9|17434.4|17431.4|17429.9|17436.5|17435|17430.8|17429.3|1593
1629831600000|2021-08-24 19:00:00|17430.8|17429.3|17428.7|17427.2|17431.4|17429.9|17428.2|17426.7|2810
1629871200000|2021-08-25 06:00:00|17435.3|17433.8|17431.2|17429.7|17437.3|17435.8|17427.2|17425.7|14537
1629874800000|2021-08-25 07:00:00|17432.2|17430.7|17431.6|17430.1|17439.1|17437.6|17418.1|17416.6|29007
1629878400000|2021-08-25 08:00:00|17431.1|17429.1|17421.9|17420.4|17433.1|17431.6|17412|17410.1|37314
1629882000000|2021-08-25 09:00:00|17420.9|17419.4|17408.8|17407.3|17421.9|17420.4|17403.8|17402.3|31444
1629885600000|2021-08-25 10:00:00|17409.2|17407.7|17392.5|17391|17412.8|17411.3|17389.6|17388.1|45729
1629889200000|2021-08-25 11:00:00|17393.5|17392|17390.4|17388.9|17393.5|17392|17380.5|17378.5|38889
1629892800000|2021-08-25 12:00:00|17391.4|17389.9|17388.3|17386.8|17395.7|17393.9|17379.3|17377.8|62006
1629896400000|2021-08-25 13:00:00|17387.3|17385.8|17380.1|17378.6|17394.2|17392.7|17374.2|17372.2|37167
1629900000000|2021-08-25 14:00:00|17381.1|17379.6|17346|17344.5|17381.1|17379.6|17343.4|17341.5|82216
1629903600000|2021-08-25 15:00:00|17345|17343.5|17353.9|17352.4|17355.3|17353.4|17343.9|17342.4|55900
1629907200000|2021-08-25 16:00:00|17353.3|17351.8|17355.7|17354.2|17358.3|17356.3|17351.8|17349.9|9153
1629910800000|2021-08-25 17:00:00|17356.3|17353.8|17348.6|17347.1|17356.3|17354.7|17342.6|17340.7|5523
1629914400000|2021-08-25 18:00:00|17347.6|17346.1|17347.5|17346|17351.5|17350|17347.1|17345.6|2297
1629918000000|2021-08-25 19:00:00|17346.5|17345|17347.3|17345.8|17348.4|17346.9|17344.4|17342.5|3195
1629957600000|2021-08-26 06:00:00|17360|17358.5|17350.9|17349.4|17363.4|17361.9|17349.9|17348.4|25929
1629961200000|2021-08-26 07:00:00|17350.3|17348.8|17351.8|17350.3|17353.3|17351.4|17339.4|17337.9|41021
1629964800000|2021-08-26 08:00:00|17352.3|17349.8|17327.6|17326.1|17352.3|17350.7|17319.7|17318.2|65628
1629968400000|2021-08-26 09:00:00|17328.1|17326.6|17330.5|17329|17337|17335.1|17322.6|17321.1|44703
1629972000000|2021-08-26 10:00:00|17330.1|17328.6|17342.4|17340.9|17346|17344.5|17326.5|17325|22754
1629975600000|2021-08-26 11:00:00|17342.9|17341.4|17326.2|17324.7|17350.3|17348.8|17324.7|17323.2|25256
1629979200000|2021-08-26 12:00:00|17326.8|17325.3|17334.7|17333.2|17337.2|17335.7|17320.1|17318.6|46935
1629982800000|2021-08-26 13:00:00|17336.1|17334.6|17326|17324.5|17345|17343.5|17324.1|17322.6|41039
1629986400000|2021-08-26 14:00:00|17325|17323.5|17336.8|17335.3|17341.9|17340.4|17321.9|17320.4|40500
1629990000000|2021-08-26 15:00:00|17337.4|17335.9|17329.7|17328.2|17346.8|17345.3|17329.7|17328.2|32342
1629993600000|2021-08-26 16:00:00|17329.3|17327.8|17323.6|17322.1|17331.6|17330.1|17322.6|17321.1|9089
1629997200000|2021-08-26 17:00:00|17324.6|17322.6|17334.4|17332.9|17339.9|17338|17321.6|17320.1|4718
1630000800000|2021-08-26 18:00:00|17335.4|17333.9|17335.3|17333.8|17338.8|17336.9|17332.8|17331.3|2303
1630004400000|2021-08-26 19:00:00|17336.3|17334.8|17333.2|17331.7|17338.7|17337.2|17331.2|17329.2|1842
1630044000000|2021-08-27 06:00:00|17338.8|17337.3|17341.7|17340.2|17345.2|17343.7|17336.8|17335.3|11810
1630047600000|2021-08-27 07:00:00|17342.2|17340.7|17335.6|17333.1|17344.3|17342.8|17331.1|17329.1|22593
1630051200000|2021-08-27 08:00:00|17335.2|17333.7|17332|17330.5|17337|17335.5|17326|17324.5|46513
1630054800000|2021-08-27 09:00:00|17332.5|17331|17335.9|17334.4|17339.4|17337.9|17331|17329.5|28395
1630058400000|2021-08-27 10:00:00|17335.8|17334.3|17337.6|17336.1|17338.2|17336.3|17323.8|17322.3|29025
1630062000000|2021-08-27 11:00:00|17337.8|17336.3|17327.6|17326.1|17337.8|17336.3|17326.5|17324.6|18312
1630065600000|2021-08-27 12:00:00|17328.5|17327|17343.4|17341.9|17349.4|17347.9|17325.5|17324|21742
1630069200000|2021-08-27 13:00:00|17343.5|17342|17323.4|17320.9|17346.4|17344.9|17319.3|17317.3|31956
1630072800000|2021-08-27 14:00:00|17322.8|17321.9|17346.7|17344.2|17352.2|17350.7|17311.8|17310.3|58321
1630076400000|2021-08-27 15:00:00|17346.2|17344.7|17353.1|17351.6|17355|17353.5|17339.1|17337.6|23192
1630080000000|2021-08-27 16:00:00|17352.1|17350.6|17345.4|17342.9|17353.1|17351.6|17334.9|17333|12526
1630083600000|2021-08-27 17:00:00|17345|17343.5|17346.3|17344.8|17351.8|17350.3|17345|17343.5|2983
1630087200000|2021-08-27 18:00:00|17345.7|17344.2|17350.1|17348.6|17351.2|17349.7|17344.7|17343.2|1287
1630090800000|2021-08-27 19:00:00|17351.1|17349.1|17355|17353.5|17355.4|17353.5|17350.1|17348.2|2416
1630303200000|2021-08-30 06:00:00|17344.3|17342.8|17338.2|17336.7|17346.3|17344.8|17331.2|17329.7|17175
1630306800000|2021-08-30 07:00:00|17339.2|17337.7|17324.6|17323.1|17340.2|17338.7|17319.1|17317.6|26247
1630310400000|2021-08-30 08:00:00|17325.1|17323.6|17344.4|17342.9|17345|17343.5|17325.1|17323.6|18550
1630314000000|2021-08-30 09:00:00|17345|17343.5|17343.4|17341.9|17346.8|17344.9|17337.5|17336|16806
1630317600000|2021-08-30 10:00:00|17343.3|17341.8|17345.2|17343.7|17346.7|17345.2|17333.3|17331.8|21559
1630321200000|2021-08-30 11:00:00|17345.7|17344.2|17326.1|17324.6|17348.2|17346.7|17326.1|17324.6|13517
1630324800000|2021-08-30 12:00:00|17327.1|17325.6|17338|17336.5|17343.4|17341.9|17321.5|17320|28828
1630328400000|2021-08-30 13:00:00|17338.9|17337.4|17347.3|17345.8|17347.3|17345.8|17328.8|17326.9|18546
1630332000000|2021-08-30 14:00:00|17346.8|17345.3|17355.2|17353.7|17361.3|17359.3|17344.7|17342.8|27333
1630335600000|2021-08-30 15:00:00|17355.7|17354.2|17369|17367.5|17370.5|17369|17355.6|17354.1|26358
1630339200000|2021-08-30 16:00:00|17368.5|17367|17369.4|17367.9|17371.5|17370|17365.5|17364|8962
1630342800000|2021-08-30 17:00:00|17369.9|17368.4|17367.3|17365.8|17370.3|17368.4|17365.8|17364.3|676
1630346400000|2021-08-30 18:00:00|17366.8|17365.3|17366.2|17364.7|17367.7|17365.8|17365.7|17364.2|834
1630350000000|2021-08-30 19:00:00|17366.6|17365.1|17374|17372.5|17374.5|17372.6|17366.2|17364.7|2180
1630389600000|2021-08-31 06:00:00|17356.7|17355.2|17358|17356.5|17360.6|17359.1|17352.7|17351.2|9585
1630393200000|2021-08-31 07:00:00|17357.5|17356|17363.4|17361.9|17370.4|17368.9|17352.6|17351.1|39464
1630396800000|2021-08-31 08:00:00|17362.9|17361.4|17352.2|17350.7|17362.9|17361.4|17345.3|17343.8|63174
1630400400000|2021-08-31 09:00:00|17351.2|17349.7|17337.1|17335.6|17351.3|17349.8|17331.8|17330.3|39964
1630404000000|2021-08-31 10:00:00|17336.7|17335.2|17305.1|17303.6|17337.1|17335.6|17303.1|17301.6|66596
1630407600000|2021-08-31 11:00:00|17305|17303.5|17301.4|17299.9|17316.9|17315.4|17296.9|17295.4|51174
1630411200000|2021-08-31 12:00:00|17300.8|17299.3|17299.7|17298.2|17307.3|17305.8|17293.9|17292.4|53849
1630414800000|2021-08-31 13:00:00|17299.3|17297.8|17302.6|17301.1|17305.6|17304.1|17291.7|17290.2|56930
1630418400000|2021-08-31 14:00:00|17302.7|17301.2|17285.5|17284|17317.6|17316.1|17276.5|17275|66212
1630422000000|2021-08-31 15:00:00|17286.5|17285|17279.2|17277.7|17286.5|17285|17267.9|17266.4|114641
1630425600000|2021-08-31 16:00:00|17278.8|17277.3|17282.1|17280.6|17282.1|17280.6|17270.3|17268.8|13009
1630429200000|2021-08-31 17:00:00|17281.1|17279.6|17278|17276.5|17282.1|17280.6|17275.1|17273.6|2098
1630432800000|2021-08-31 18:00:00|17278.1|17276.6|17279.9|17278.4|17281.5|17279.5|17277.5|17276|3168
1630436400000|2021-08-31 19:00:00|17279.4|17277.9|17276.8|17274.3|17280.8|17279.3|17272.8|17271.3|3646
1630476000000|2021-09-01 06:00:00|17274.9|17273.4|17271.8|17270.3|17281.4|17279.9|17270.3|17268.4|23536
1630479600000|2021-09-01 07:00:00|17271.3|17269.8|17256.2|17254.7|17279.3|17277.8|17253.8|17252.3|40901
1630483200000|2021-09-01 08:00:00|17257.1|17255.6|17252.1|17250.6|17260.2|17258.7|17247.2|17245.7|73226
1630486800000|2021-09-01 09:00:00|17252.5|17251|17272.9|17271.4|17278.4|17276.9|17252|17250|70998
1630490400000|2021-09-01 10:00:00|17273.4|17271.9|17257.7|17256.2|17274.4|17272.4|17255.8|17254.3|42556
1630494000000|2021-09-01 11:00:00|17257.3|17255.8|17244.1|17242.6|17263.3|17261.3|17231.7|17230.2|76663
1630497600000|2021-09-01 12:00:00|17243.7|17242.2|17267.6|17266.1|17267.6|17266.1|17228.7|17227.2|87442
1630501200000|2021-09-01 13:00:00|17267.5|17266|17263.9|17262.4|17272.9|17271|17258|17256.5|69256
1630504800000|2021-09-01 14:00:00|17264.4|17261.9|17249.1|17247.6|17269.3|17267.8|17245.2|17243.7|120991
1630508400000|2021-09-01 15:00:00|17249.6|17247.1|17261|17259.5|17264|17262.5|17245.1|17243.1|53073
1630512000000|2021-09-01 16:00:00|17260.9|17259.4|17258.9|17257.4|17262.9|17261.4|17256.9|17255.4|8517
1630515600000|2021-09-01 17:00:00|17259.4|17257.9|17259.8|17258.3|17261.3|17259.3|17257.8|17255.8|1896
1630519200000|2021-09-01 18:00:00|17260.2|17258.7|17261.6|17260.1|17262.7|17261.2|17259.7|17258.2|2652
1630522800000|2021-09-01 19:00:00|17261.1|17259.6|17259.4|17257.9|17262.5|17261|17259.4|17257.4|2432
1630562400000|2021-09-02 06:00:00|17265.6|17264.1|17266.9|17265.4|17268.5|17266.6|17260.1|17258.6|56975
1630566000000|2021-09-02 07:00:00|17267|17265.5|17277.8|17276.3|17279.8|17278.3|17264|17262.5|111458
1630569600000|2021-09-02 08:00:00|17276.9|17275.4|17276.7|17275.2|17281.3|17279.3|17268.8|17267.3|124466
1630573200000|2021-09-02 09:00:00|17277.7|17276.2|17290.5|17289|17292.1|17290.1|17276.7|17275.2|58996
1630576800000|2021-09-02 10:00:00|17290.6|17289.1|17284.5|17283|17290.6|17289.1|17281.6|17280.1|56258
1630580400000|2021-09-02 11:00:00|17283.5|17282|17290.4|17288.9|17293.4|17291.9|17282.4|17280.9|52249
1630584000000|2021-09-02 12:00:00|17290.3|17288.8|17286.3|17284.8|17294.3|17292.8|17281.3|17279.3|144129
1630587600000|2021-09-02 13:00:00|17285.3|17283.8|17275.1|17273.6|17289.3|17287.8|17270.2|17268.7|82893
1630591200000|2021-09-02 14:00:00|17274.7|17273.2|17272.1|17270.6|17278.1|17276.6|17267.1|17265.6|138704
1630594800000|2021-09-02 15:00:00|17273|17271.5|17274.9|17273.4|17278|17276.5|17270|17268.5|98656
1630598400000|2021-09-02 16:00:00|17275.3|17273.8|17278.7|17277.2|17278.7|17277.2|17272.7|17271.2|12878
1630602000000|2021-09-02 17:00:00|17279.2|17276.7|17274.6|17273.1|17279.2|17277.2|17274.6|17273.1|2397
1630605600000|2021-09-02 18:00:00|17275.1|17273.6|17276.4|17274.9|17276.4|17274.9|17273.5|17272|1249
1630609200000|2021-09-02 19:00:00|17276|17274.5|17276.8|17274.3|17279.3|17277.8|17275.4|17273.4|2575
1630648800000|2021-09-03 06:00:00|17274|17272.5|17277.9|17276.4|17280.9|17279.4|17273.9|17272|20540
1630652400000|2021-09-03 07:00:00|17278.4|17276.9|17274.7|17273.2|17287.9|17286.4|17273.7|17272.2|63734
1630656000000|2021-09-03 08:00:00|17275.7|17274.2|17271.6|17270.1|17281.6|17280.1|17269.7|17268.2|218319
1630659600000|2021-09-03 09:00:00|17272.1|17270.6|17267.5|17266|17273.5|17272|17265.5|17263.5|73291
1630663200000|2021-09-03 10:00:00|17268|17266.5|17269.3|17267.8|17269.9|17267.9|17261.5|17260|58942
1630666800000|2021-09-03 11:00:00|17268.4|17266.9|17265.3|17263.8|17271.3|17269.8|17263.3|17261.8|32252
1630670400000|2021-09-03 12:00:00|17266.2|17264.7|17240.7|17239.2|17290.1|17288.6|17239.2|17237.2|100654
1630674000000|2021-09-03 13:00:00|17241.1|17239.6|17227|17225.5|17246.1|17244.6|17225|17223.5|71579
1630677600000|2021-09-03 14:00:00|17228|17226.5|17237.8|17236.3|17243.9|17242.4|17215.9|17214.4|63148
1630681200000|2021-09-03 15:00:00|17236.9|17235.4|17236.7|17235.2|17244.8|17243.3|17232.7|17231.2|80788
1630684800000|2021-09-03 16:00:00|17236.6|17235.1|17238.5|17237|17241.1|17239.1|17235.7|17234.2|9640
1630688400000|2021-09-03 17:00:00|17238.6|17237.1|17238.4|17236.9|17240.4|17238.9|17236.5|17235|3077
1630692000000|2021-09-03 18:00:00|17238.9|17237.4|17240.3|17238.8|17240.8|17238.8|17238.3|17236.8|1328
1630695600000|2021-09-03 19:00:00|17240.8|17239.3|17239.2|17237.7|17241.3|17239.8|17237.6|17235.7|2018
1630908000000|2021-09-06 06:00:00|17233.6|17232.1|17237.5|17236|17239|17237|17227.5|17226|18718
1630911600000|2021-09-06 07:00:00|17238|17235.5|17236.4|17234.9|17244.4|17242.9|17233.4|17231.9|48136
1630915200000|2021-09-06 08:00:00|17235.4|17233.9|17223.2|17221.7|17236.8|17234.9|17222.2|17220.7|83122
1630918800000|2021-09-06 09:00:00|17224.2|17222.7|17214.1|17212.6|17225.7|17223.7|17208.1|17206.6|38806
1630922400000|2021-09-06 10:00:00|17215.1|17213.6|17215|17213.5|17216.6|17214.6|17207|17205.5|33197
1630926000000|2021-09-06 11:00:00|17214|17212.5|17224.8|17223.3|17226.8|17225.3|17214|17212.5|25282
1630929600000|2021-09-06 12:00:00|17225.3|17222.8|17218.7|17217.2|17228.3|17226.3|17216.7|17215.2|41835
1630933200000|2021-09-06 13:00:00|17217.7|17216.2|17232.6|17231.1|17237.6|17236.1|17217.7|17216.2|32174
1630936800000|2021-09-06 14:00:00|17233.1|17230.6|17232.5|17231|17235.5|17234|17229.6|17228.1|22423
1630940400000|2021-09-06 15:00:00|17233.4|17231.9|17233.3|17231.8|17243.4|17241.9|17232.3|17230.4|30015
1630944000000|2021-09-06 16:00:00|17232.8|17231.3|17231.7|17229.2|17234.3|17232.8|17231.2|17229.2|7786
1630947600000|2021-09-06 17:00:00|17231.2|17229.7|17232.1|17230.6|17232.6|17230.7|17230.1|17228.6|1174
1630951200000|2021-09-06 18:00:00|17232|17230.5|17231.9|17230.4|17233|17230.5|17230.6|17229|389
1630954800000|2021-09-06 19:00:00|17231.4|17229.9|17233.3|17230.8|17235.3|17232.3|17228.8|17227.3|930
1630994400000|2021-09-07 06:00:00|17223.5|17222|17217.4|17215.9|17223.5|17222|17212.4|17210.9|25731
1630998000000|2021-09-07 07:00:00|17217.3|17215.8|17194.2|17192.7|17218.3|17216.8|17190.3|17188.8|126485
1631001600000|2021-09-07 08:00:00|17193.2|17191.7|17187.1|17185.6|17196.2|17194.7|17185.1|17183.6|150500
1631005200000|2021-09-07 09:00:00|17186.1|17184.6|17173|17171.5|17186.1|17184.6|17168|17166.5|227433
1631008800000|2021-09-07 10:00:00|17172|17170.5|17172.8|17171.3|17178.9|17177.4|17166.8|17165.3|42313
1631012400000|2021-09-07 11:00:00|17171.8|17170.3|17164.7|17163.2|17172.8|17171.3|17160.7|17159.2|334679
1631016000000|2021-09-07 12:00:00|17165.7|17164.2|17160.6|17159.1|17175.7|17174.2|17158.6|17157.1|40323
1631019600000|2021-09-07 13:00:00|17161.6|17160.1|17158.4|17156.9|17174.5|17173|17156.4|17154.9|43308
1631023200000|2021-09-07 14:00:00|17159.4|17157.9|17164.3|17162.8|17168.3|17166.8|17153.4|17151.9|654563
1631026800000|2021-09-07 15:00:00|17163.3|17161.8|17162.2|17160.7|17167.3|17165.8|17151.2|17149.7|41702
1631030400000|2021-09-07 16:00:00|17163.2|17161.7|17161|17159.5|17169.1|17167.6|17159|17157.5|2059064
1631034000000|2021-09-07 17:00:00|17160|17158.5|17159.9|17158.4|17160.9|17159.4|17154|17152.5|2983
1631037600000|2021-09-07 18:00:00|17158.9|17157.4|17154.8|17153.3|17160.8|17159.3|17153.8|17152.3|4113
1631041200000|2021-09-07 19:00:00|17155.8|17154.3|17154.6|17153.1|17156.7|17155.2|17152.6|17151.1|3670
1631080800000|2021-09-08 06:00:00|17152.8|17151.3|17163.8|17162.3|17166.8|17165.3|17146.8|17145.3|16744
1631084400000|2021-09-08 07:00:00|17162.8|17161.3|17166.9|17165.4|17175.9|17174.4|17159.9|17158.4|37618
1631088000000|2021-09-08 08:00:00|17167.9|17166.4|17184|17182.5|17188|17186.5|17167.9|17166.4|40807
1631091600000|2021-09-08 09:00:00|17185|17183.5|17170.1|17168.6|17185|17183.5|17167.1|17165.6|34071
1631095200000|2021-09-08 10:00:00|17169.1|17167.6|17178.2|17176.7|17179.2|17177.7|17168.1|17166.6|28350
1631098800000|2021-09-08 11:00:00|17177.2|17175.7|17182.2|17180.7|17184.2|17182.7|17175.2|17173.7|24116
1631102400000|2021-09-08 12:00:00|17181.2|17179.7|17183.3|17181.8|17190.3|17188.8|17178.3|17176.8|40910
1631106000000|2021-09-08 13:00:00|17182.3|17180.8|17165.4|17163.9|17188.4|17186.9|17163.4|17161.9|39490
1631109600000|2021-09-08 14:00:00|17164.4|17162.9|17170.5|17169|17176.5|17175|17159.4|17157.9|47238
1631113200000|2021-09-08 15:00:00|17171.5|17170|17165.6|17164.1|17173.5|17172|17157.5|17156|36197
1631116800000|2021-09-08 16:00:00|17166.6|17165.1|17163.7|17162.2|17170.6|17169.1|17162.6|17161.1|11310
1631120400000|2021-09-08 17:00:00|17164.7|17163.2|17173.7|17172.2|17176.7|17175.2|17163.7|17162.2|4802
1631124000000|2021-09-08 18:00:00|17172.7|17171.2|17173.8|17172.3|17176.8|17175.3|17172.7|17171.2|1957
1631127600000|2021-09-08 19:00:00|17174.8|17173.3|17173.9|17172.4|17175.9|17174.4|17170.8|17169.3|3281
1631167200000|2021-09-09 06:00:00|17175.6|17174.1|17164.7|17163.2|17178.6|17177.1|17163.7|17162.2|10035
1631170800000|2021-09-09 07:00:00|17165.7|17164.2|17172.8|17171.3|17178.8|17177.3|17161.8|17160.3|38222
1631174400000|2021-09-09 08:00:00|17173.8|17172.3|17176.9|17175.4|17184.8|17183.3|17172.8|17171.3|29346
1631178000000|2021-09-09 09:00:00|17177.9|17176.4|17175|17173.5|17183|17181.5|17169|17167.5|30541
1631181600000|2021-09-09 10:00:00|17176|17174.5|17181.1|17179.6|17181.1|17179.6|17167|17165.5|22885
1631185200000|2021-09-09 11:00:00|17180.1|17178.6|17181.5|17180|17194.4|17192.9|17164.5|17163|37663
1631188800000|2021-09-09 12:00:00|17180.5|17179|17190.5|17189|17207.4|17205.9|17176.5|17175|63690
1631192400000|2021-09-09 13:00:00|17191.5|17190|17208.6|17207.1|17217.5|17216|17191.5|17190|69662
1631196000000|2021-09-09 14:00:00|17207.6|17206.1|17224.7|17223.2|17227.7|17226.2|17202.6|17201.1|55464
1631199600000|2021-09-09 15:00:00|17225.7|17224.2|17227.8|17226.3|17238.7|17236.2|17223.8|17222.3|39535
1631203200000|2021-09-09 16:00:00|17226.8|17225.3|17228.9|17227.4|17234.8|17233.3|17226.8|17225.3|11601
1631206800000|2021-09-09 17:00:00|17229.8|17228.3|17249.9|17248.4|17250.9|17249.4|17228.9|17227.4|8809
1631210400000|2021-09-09 18:00:00|17248.9|17247.4|17247|17245.5|17253|17251.5|17245|17243.5|4898
1631214000000|2021-09-09 19:00:00|17246|17244.5|17249.2|17247.7|17249.2|17247.7|17241|17239.5|3409
1631253600000|2021-09-10 06:00:00|17231|17229.5|17226.1|17224.6|17235.1|17233.6|17225.1|17223.6|11992
1631257200000|2021-09-10 07:00:00|17227.1|17225.6|17211.2|17209.7|17230.1|17228.6|17209.1|17207.6|35159
1631260800000|2021-09-10 08:00:00|17212.1|17210.6|17204.3|17202.8|17212.2|17210.7|17201.2|17199.7|30050
1631264400000|2021-09-10 09:00:00|17203.3|17201.8|17199.3|17197.8|17207.3|17205.8|17191.3|17189.8|30654
1631268000000|2021-09-10 10:00:00|17198.3|17196.8|17199.4|17197.9|17202.4|17200.9|17194.3|17192.8|17919
1631271600000|2021-09-10 11:00:00|17200.4|17198.9|17208.5|17207|17212.5|17211|17199.4|17197.9|20969
1631275200000|2021-09-10 12:00:00|17207.5|17206|17206.6|17205.1|17210.6|17209.1|17197.6|17196.1|25989
1631278800000|2021-09-10 13:00:00|17207.6|17204.1|17194.7|17193.2|17217.7|17216.2|17193.7|17192.2|39347
1631282400000|2021-09-10 14:00:00|17193.7|17192.2|17196.8|17195.3|17198.8|17197.3|17184.7|17183.2|32128
1631286000000|2021-09-10 15:00:00|17197.8|17196.3|17182.8|17181.3|17197.8|17196.3|17176.8|17175.3|23475
1631289600000|2021-09-10 16:00:00|17181.8|17180.3|17184.9|17183.4|17185.9|17184.4|17178.9|17177.4|7816
1631293200000|2021-09-10 17:00:00|17185|17183.5|17185|17183.5|17187|17185.5|17183.9|17182.4|1950
1631296800000|2021-09-10 18:00:00|17184|17182.5|17186.1|17184.6|17188.1|17186.6|17184|17182.5|1818
1631300400000|2021-09-10 19:00:00|17185.1|17183.6|17181.2|17178.7|17186.1|17184.6|17179.2|17177.7|3233
1631512800000|2021-09-13 06:00:00|17195.1|17193.6|17181.1|17179.6|17197.1|17195.6|17177.1|17175.6|13509
1631516400000|2021-09-13 07:00:00|17180.1|17178.6|17192.1|17190.6|17196.7|17194.7|17173.1|17171.6|24071
1631520000000|2021-09-13 08:00:00|17193.1|17191.6|17189.3|17187.8|17194.2|17192.7|17178.2|17176.7|26730
1631523600000|2021-09-13 09:00:00|17190.3|17188.8|17187.4|17185.9|17195.3|17193.8|17186.3|17184.8|24265
1631527200000|2021-09-13 10:00:00|17188.4|17186.9|17194.5|17193|17194.5|17193|17184.4|17182.9|17028
1631530800000|2021-09-13 11:00:00|17195.5|17192|17198.7|17197.2|17203.5|17202|17192.5|17191|21872
1631534400000|2021-09-13 12:00:00|17199.7|17198.2|17194.8|17193.3|17200.7|17199.2|17187.7|17186.2|22955
1631538000000|2021-09-13 13:00:00|17195.8|17194.3|17199.8|17198.3|17199.8|17198.3|17187.8|17186.3|31354
1631541600000|2021-09-13 14:00:00|17198.8|17197.3|17193.9|17192.4|17202.9|17201.4|17189.9|17188.4|30235
1631545200000|2021-09-13 15:00:00|17194.9|17193.4|17190|17188.5|17196|17194.5|17185|17183.5|17551
1631548800000|2021-09-13 16:00:00|17191|17189.5|17188.1|17186.6|17191|17189.5|17187|17185.5|5167
1631552400000|2021-09-13 17:00:00|17187.1|17185.6|17189.2|17187.7|17190.2|17188.7|17186.1|17184.6|1640
1631556000000|2021-09-13 18:00:00|17188.2|17186.7|17188.3|17186.8|17191.2|17189.7|17187.2|17185.7|1441
1631559600000|2021-09-13 19:00:00|17189.3|17187.8|17185.3|17183.8|17190.3|17188.8|17185.3|17183.8|1895
1631599200000|2021-09-14 06:00:00|17190|17188.5|17187.2|17185.7|17193.1|17191.6|17182.1|17180.6|9309
1631602800000|2021-09-14 07:00:00|17186.2|17184.7|17150.1|17148.6|17188.2|17186.7|17148.1|17146.6|50537
1631606400000|2021-09-14 08:00:00|17151.1|17149.6|17165.3|17163.8|17168.3|17166.8|17149.1|17147.6|49088
1631610000000|2021-09-14 09:00:00|17166.3|17164.8|17165.4|17163.9|17173.4|17171.9|17161.3|17159.7|61580
1631613600000|2021-09-14 10:00:00|17164.4|17162.9|17159.4|17157.9|17171.4|17169.9|17159.4|17157.9|26068
1631617200000|2021-09-14 11:00:00|17160.4|17158.9|17153.5|17152|17162.4|17160.9|17150.4|17148.9|26083
1631620800000|2021-09-14 12:00:00|17152.5|17151|17179.7|17178.2|17182.7|17181.2|17147.6|17146.1|68964
1631624400000|2021-09-14 13:00:00|17178.7|17177.2|17203|17201.5|17204|17202.5|17170.7|17169.2|55051
1631628000000|2021-09-14 14:00:00|17204|17202.5|17210.2|17208.7|17226.2|17224.7|17199.1|17197.6|64030
1631631600000|2021-09-14 15:00:00|17211.2|17209.7|17206.2|17204.7|17213.2|17211.7|17203.2|17201.7|26208
1631635200000|2021-09-14 16:00:00|17205.2|17203.7|17204.3|17202.8|17206.2|17204.7|17198.2|17196.7|6219
1631638800000|2021-09-14 17:00:00|17203.8|17201.8|17205.4|17203.9|17207.3|17205.8|17203.3|17201.8|3407
1631642400000|2021-09-14 18:00:00|17206.4|17204.9|17208.4|17206.9|17211.5|17210|17205.4|17203.8|2929
1631646000000|2021-09-14 19:00:00|17209.5|17208|17212.6|17211.1|17213.6|17212.1|17209.5|17208|2741
1631685600000|2021-09-15 06:00:00|17205.4|17203.9|17202.5|17201|17209.4|17207.9|17197.4|17195.9|17127
1631689200000|2021-09-15 07:00:00|17201.5|17200|17199.5|17198|17202.6|17201.1|17182.4|17180.9|28274
1631692800000|2021-09-15 08:00:00|17198.6|17197.1|17203.7|17202.2|17208.6|17207.1|17198.5|17197|30782
1631696400000|2021-09-15 09:00:00|17204.7|17203.2|17218.8|17217.3|17220.8|17219.3|17200.6|17199.1|31317
1631700000000|2021-09-15 10:00:00|17219.8|17218.3|17212.9|17211.4|17219.8|17218.3|17205.9|17204.4|24303
1631703600000|2021-09-15 11:00:00|17211.9|17210.4|17211|17209.5|17224|17222.5|17204.9|17203.4|32268
1631707200000|2021-09-15 12:00:00|17210|17208.5|17191|17188.5|17215.1|17213.6|17189|17187.5|51249
1631710800000|2021-09-15 13:00:00|17190|17189.5|17174|17172.5|17195|17193.5|17172|17170.5|71171
1631714400000|2021-09-15 14:00:00|17173.1|17171.6|17175|17173.5|17179|17177.5|17169|17167.5|62352
1631718000000|2021-09-15 15:00:00|17174|17172.5|17156|17154.5|17178|17176.5|17154.9|17153.4|43825
1631721600000|2021-09-15 16:00:00|17157|17155.5|17160.1|17158.6|17162.1|17160.6|17151|17149.5|11391
1631725200000|2021-09-15 17:00:00|17159|17157.5|17162.2|17160.7|17163.2|17161.7|17157|17155.5|3147
1631728800000|2021-09-15 18:00:00|17162.1|17159.6|17164.3|17162.8|17165.2|17163.7|17161.2|17159.6|1830
1631732400000|2021-09-15 19:00:00|17163.3|17161.8|17166.3|17164.8|17166.4|17164.8|17163.3|17161.8|1444
1631772000000|2021-09-16 06:00:00|17161.2|17159.7|17147.2|17145.7|17162.2|17160.7|17145|17143.5|18478
1631775600000|2021-09-16 07:00:00|17148.2|17146.7|17156.3|17154.8|17163.3|17161.8|17140.1|17138.6|35329
1631779200000|2021-09-16 08:00:00|17157.3|17155.8|17157.5|17156|17164.4|17162.9|17152.4|17150.9|26647
1631782800000|2021-09-16 09:00:00|17158.5|17157|17155.5|17154|17161.6|17160.1|17148.4|17146.9|35693
1631786400000|2021-09-16 10:00:00|17156.5|17155|17162.7|17161.2|17167.6|17166.1|17155.5|17154|21785
1631790000000|2021-09-16 11:00:00|17161.6|17160.1|17152.7|17151.2|17162.7|17161.2|17149.7|17148.2|39309
1631793600000|2021-09-16 12:00:00|17153.6|17152.1|17143.6|17142.1|17160.8|17159.3|17135.6|17134.1|63777
1631797200000|2021-09-16 13:00:00|17143.7|17142.2|17145.7|17144.2|17146.7|17145.2|17128.6|17127.1|54383
1631800800000|2021-09-16 14:00:00|17146.7|17145.2|17159.8|17158.3|17164.9|17163.4|17144.7|17143.2|55115
1631804400000|2021-09-16 15:00:00|17160.8|17159.3|17154.9|17153.4|17171.9|17170.4|17153.9|17152.4|30955
1631808000000|2021-09-16 16:00:00|17153.9|17152.4|17159|17157.5|17159|17157.5|17151.9|17150.4|7078
1631811600000|2021-09-16 17:00:00|17158.9|17157.4|17157.1|17155.6|17161|17159.5|17156.1|17154.5|1923
1631815200000|2021-09-16 18:00:00|17156.2|17154.7|17156.2|17154.7|17158.1|17156.6|17154.1|17152.6|977
1631818800000|2021-09-16 19:00:00|17155.3|17153.8|17131.1|17129.6|17155.3|17153.8|17129.1|17127.6|13159
1631858400000|2021-09-17 06:00:00|17141|17139.5|17141.1|17139.6|17148|17146.5|17140|17138.5|16586
1631862000000|2021-09-17 07:00:00|17142.1|17140.6|17139.2|17137.7|17150.2|17148.7|17133.1|17131.6|38944
1631865600000|2021-09-17 08:00:00|17138.2|17136.7|17128.2|17126.7|17144.2|17142.7|17118.1|17116.6|46334
1631869200000|2021-09-17 09:00:00|17127.2|17125.7|17123.2|17121.7|17141.3|17139.8|17122.2|17120.7|42962
1631872800000|2021-09-17 10:00:00|17124.2|17122.7|17127.2|17125.7|17133.3|17131.8|17123.2|17121.7|17659
1631876400000|2021-09-17 11:00:00|17128.2|17126.7|17119.2|17117.7|17130.3|17128.7|17116.2|17114.7|22439
1631880000000|2021-09-17 12:00:00|17120.3|17118.8|17124.4|17122.9|17144.4|17142.9|17120.3|17118.8|36864
1631883600000|2021-09-17 13:00:00|17123.4|17121.9|17116.4|17114.9|17123.4|17121.9|17101.3|17099.8|60928
1631887200000|2021-09-17 14:00:00|17117.4|17115.9|17121.5|17120|17122.5|17121|17104.3|17102.8|41334
1631890800000|2021-09-17 15:00:00|17122.5|17120.1|17123.6|17122.1|17126.6|17125.1|17116.5|17115|22363
1631894400000|2021-09-17 16:00:00|17122.6|17121.1|17120.7|17119.2|17122.6|17121.1|17118.7|17117.2|5795
1631898000000|2021-09-17 17:00:00|17121.6|17120.1|17123.8|17122.3|17126.8|17125.3|17117.8|17116.2|2021
1631901600000|2021-09-17 18:00:00|17122.8|17121.3|17122.9|17121.4|17124.9|17123.3|17121.8|17120.3|1276
1631905200000|2021-09-17 19:00:00|17123|17121.5|17121.9|17120.4|17123.9|17122.4|17117.9|17116.4|1813
1632117600000|2021-09-20 06:00:00|17132.8|17131.3|17143.9|17142.4|17151|17149.5|17132.8|17131.3|19468
1632121200000|2021-09-20 07:00:00|17142.9|17141.4|17170.1|17168.6|17171.1|17169.6|17138.9|17137.4|47441
1632124800000|2021-09-20 08:00:00|17171.1|17169.6|17176.3|17174.8|17188.4|17186.9|17170.1|17168.6|46052
1632128400000|2021-09-20 09:00:00|17175.3|17173.8|17177.4|17175.9|17183.5|17182|17168.3|17166.8|37638
1632132000000|2021-09-20 10:00:00|17176.4|17174.9|17173.4|17171.9|17178.6|17177|17166.4|17164.9|31025
1632135600000|2021-09-20 11:00:00|17174.3|17172.8|17204.7|17203.2|17204.7|17203.2|17171.5|17170|31880
1632139200000|2021-09-20 12:00:00|17205.8|17204.3|17195.8|17194.3|17209.9|17208.4|17193.7|17192.2|39216
1632142800000|2021-09-20 13:00:00|17196.8|17195.3|17180.8|17179.3|17197.9|17196.3|17175.7|17174.2|47945
1632146400000|2021-09-20 14:00:00|17181.8|17180.3|17187.9|17186.4|17194.8|17193.3|17180.8|17179.2|30715
1632150000000|2021-09-20 15:00:00|17187|17185.5|17190|17187.5|17190.9|17189.4|17179.8|17178.3|23106
1632153600000|2021-09-20 16:00:00|17189.9|17188.4|17197|17195.5|17201.9|17199.6|17188.9|17187.4|12230
1632157200000|2021-09-20 17:00:00|17196|17194.5|17199.2|17196.7|17204.2|17202.7|17196|17194.5|3760
1632160800000|2021-09-20 18:00:00|17198.2|17195.7|17205.3|17203.8|17207.5|17206|17197.2|17195.7|3163
1632164400000|2021-09-20 19:00:00|17204.5|17203|17197.3|17195.8|17205.4|17203.9|17194.3|17192.8|2812
1632204000000|2021-09-21 06:00:00|17188.1|17186.6|17174.1|17172.6|17191.2|17189.6|17169.1|17167.5|16037
1632207600000|2021-09-21 07:00:00|17175|17173.5|17159|17157.5|17177.1|17175.6|17154|17152.5|41522
1632211200000|2021-09-21 08:00:00|17160|17158.5|17181.1|17179.6|17181.1|17179.6|17157|17155.5|36405
1632214800000|2021-09-21 09:00:00|17180.1|17178.6|17177.2|17175.7|17184.4|17182.9|17169.2|17167.6|34313
1632218400000|2021-09-21 10:00:00|17176.2|17174.7|17183.3|17181.8|17190.6|17189.1|17174.2|17172.7|19677
1632222000000|2021-09-21 11:00:00|17183.4|17181.9|17196.6|17195.1|17202.7|17201.2|17183.4|17181.9|26631
1632225600000|2021-09-21 12:00:00|17197.6|17196.1|17219.1|17217.6|17223.1|17221.6|17196.5|17195|48827
1632229200000|2021-09-21 13:00:00|17218|17216.5|17214.1|17212.6|17224.2|17222.6|17212|17210.5|42274
1632232800000|2021-09-21 14:00:00|17214.9|17213.4|17210.1|17208.6|17220.2|17218.7|17206|17204.5|36627
1632236400000|2021-09-21 15:00:00|17210|17207.6|17187.9|17186.4|17212.2|17210.7|17187.9|17186.4|33315
1632240000000|2021-09-21 16:00:00|17188.9|17187.4|17189|17187.5|17195|17193.5|17183.9|17182.4|10255
1632243600000|2021-09-21 17:00:00|17188|17186.5|17189.1|17187.6|17193.1|17191.6|17185|17183.4|5572
1632247200000|2021-09-21 18:00:00|17188.1|17186.6|17190.2|17188.7|17190.2|17188.7|17187.1|17185.6|1000
1632250800000|2021-09-21 19:00:00|17190.1|17187.6|17190.2|17188.7|17191.2|17189.2|17187.2|17185.6|1312
1632290400000|2021-09-22 06:00:00|17189.1|17187.6|17173|17171.5|17191.1|17189.6|17171|17169.5|12757
1632294000000|2021-09-22 07:00:00|17174|17172.5|17188.2|17186.7|17196.5|17195|17170|17168.5|36869
1632297600000|2021-09-22 08:00:00|17189.2|17187.7|17188.5|17187|17194.4|17192.9|17183.2|17181.7|23299
1632301200000|2021-09-22 09:00:00|17188.4|17186.9|17194.5|17193|17195.6|17194|17183.3|17181.8|31246
1632304800000|2021-09-22 10:00:00|17194.4|17192.9|17189.6|17188.1|17194.5|17193|17181.5|17180|24283
1632308400000|2021-09-22 11:00:00|17188.5|17187.1|17191.6|17190.1|17195.7|17194.1|17182.5|17181|27713
1632312000000|2021-09-22 12:00:00|17192.6|17191.1|17197.8|17196.3|17201.9|17200.4|17186.6|17185.1|33632
1632315600000|2021-09-22 13:00:00|17196.8|17195.3|17201|17199.5|17209.1|17207.5|17194.7|17193.2|40543
1632319200000|2021-09-22 14:00:00|17202|17200.5|17205.3|17203.8|17212.3|17210.8|17201|17199.4|31844
1632322800000|2021-09-22 15:00:00|17206.3|17204.8|17201.3|17199.8|17208.3|17206.8|17199.1|17197.6|29178
1632326400000|2021-09-22 16:00:00|17202.3|17200|17203.5|17202|17203.5|17202|17200.3|17198.7|6958
1632330000000|2021-09-22 17:00:00|17204.5|17203|17208.6|17206.1|17208.6|17207.1|17201.4|17199.9|4188
1632333600000|2021-09-22 18:00:00|17202.5|17199|17178.3|17176.8|17223.7|17222.2|17176.3|17174.8|22022
1632337200000|2021-09-22 19:00:00|17179.2|17177.7|17205.7|17204.2|17207.7|17206.2|17177.3|17175.8|9647
1632376800000|2021-09-23 06:00:00|17175.2|17172.7|17161.2|17159.7|17175.2|17172.7|17158|17156.5|33525
1632380400000|2021-09-23 07:00:00|17162.2|17160.7|17180.4|17178.9|17186.3|17184.8|17151|17149.5|58208
1632384000000|2021-09-23 08:00:00|17181.4|17179.9|17177.3|17175.8|17185.4|17183.9|17169.1|17167.6|37146
1632387600000|2021-09-23 09:00:00|17178.3|17176.8|17171.3|17169.8|17178.3|17176.8|17162.1|17160.6|32401
1632391200000|2021-09-23 10:00:00|17171.5|17170|17176.4|17174.9|17190.5|17189|17167.4|17165.9|43947
1632394800000|2021-09-23 11:00:00|17177.4|17175.9|17148.2|17146.7|17178.4|17176.9|17142.2|17140.7|50705
1632398400000|2021-09-23 12:00:00|17149.2|17147.7|17137.2|17135.7|17169.5|17168|17136.2|17134.7|54947
1632402000000|2021-09-23 13:00:00|17136.2|17134.7|17127.1|17125.6|17142.2|17140.7|17123.1|17121.5|56406
1632405600000|2021-09-23 14:00:00|17126.1|17124.6|17119.1|17117.6|17130.1|17128.6|17104.9|17103.4|56093
1632409200000|2021-09-23 15:00:00|17118.1|17116.6|17101.9|17100.4|17119.1|17117.6|17091.8|17090.3|46791
1632412800000|2021-09-23 16:00:00|17100.9|17099.4|17098|17096.5|17104.2|17102.7|17095.9|17094.4|8096
1632416400000|2021-09-23 17:00:00|17098.1|17096.6|17105.2|17103.7|17106.3|17104.7|17098|17096.5|3587
1632420000000|2021-09-23 18:00:00|17104.1|17102.6|17094.1|17092.6|17104.1|17102.6|17092.1|17090.6|2526
1632423600000|2021-09-23 19:00:00|17095.1|17093.6|17094.2|17092.7|17097.1|17095.6|17093.1|17091.6|2149
1632463200000|2021-09-24 06:00:00|17075.8|17074.3|17080.9|17079.4|17089.6|17088.1|17074.8|17073.3|23265
1632466800000|2021-09-24 07:00:00|17081.9|17080.4|17060.6|17059.1|17083.9|17082.4|17049.4|17047.9|69578
1632470400000|2021-09-24 08:00:00|17059.6|17058.1|17069.8|17068.3|17080|17078.5|17058.6|17056.1|46530
1632474000000|2021-09-24 09:00:00|17070.9|17069.4|17082.1|17080.6|17084.1|17082.6|17068.9|17067.3|33680
1632477600000|2021-09-24 10:00:00|17083.1|17081.6|17080.2|17078.7|17086.1|17084.6|17075|17073.4|29372
1632481200000|2021-09-24 11:00:00|17079.2|17077.7|17066|17063.5|17083.2|17081.7|17059|17057.5|29617
1632484800000|2021-09-24 12:00:00|17065|17064.5|17070.1|17068.6|17072.1|17070.6|17055|17053.5|42837
1632488400000|2021-09-24 13:00:00|17069.1|17067.6|17049.8|17048.3|17075.1|17073.6|17046.4|17044.1|47077
1632492000000|2021-09-24 14:00:00|17050.6|17049.1|17056.8|17055.3|17062.9|17061.4|17046.5|17045|42007
1632495600000|2021-09-24 15:00:00|17057.7|17056.2|17059|17057.5|17065|17063.5|17055.8|17054.3|29932
1632499200000|2021-09-24 16:00:00|17058|17056.5|17056|17054.5|17065|17063.5|17055|17053.5|8385
1632502800000|2021-09-24 17:00:00|17057|17055.5|17051|17049.5|17059.1|17057.6|17051|17049.5|3331
1632506400000|2021-09-24 18:00:00|17052|17050.5|17051.1|17049.6|17053.1|17051.6|17049|17047.4|1673
1632510000000|2021-09-24 19:00:00|17051.2|17049.7|17054.2|17051.7|17054.3|17052.7|17049.1|17047.6|1944
1632722400000|2021-09-27 06:00:00|17079.9|17078.4|17073|17071.5|17086.2|17084.7|17070|17068.5|18111
1632726000000|2021-09-27 07:00:00|17072|17070.5|17067.2|17065.7|17086.3|17084.8|17067.2|17065.7|29642
1632729600000|2021-09-27 08:00:00|17066.2|17064.7|17044.8|17043.3|17070.3|17068.8|17039.9|17038.2|46732
1632733200000|2021-09-27 09:00:00|17044.6|17043.1|17036.7|17035.2|17050.8|17049.3|17029.7|17028.2|47225
1632736800000|2021-09-27 10:00:00|17036.5|17035|17038.6|17037.1|17041.5|17040|17029.4|17027.9|34728
1632740400000|2021-09-27 11:00:00|17039.6|17038.1|17036.5|17035|17044.6|17043.1|17028.5|17027|24339
1632744000000|2021-09-27 12:00:00|17035.7|17034.2|17037.7|17036.2|17039.6|17038.1|17011.4|17009.9|66037
1632747600000|2021-09-27 13:00:00|17036.9|17035.4|17059.3|17057.8|17061.1|17059.6|17029.6|17028.1|58160
1632751200000|2021-09-27 14:00:00|17058.3|17056.8|17047.2|17045.7|17064.3|17062.8|17047.2|17045.7|51276
1632754800000|2021-09-27 15:00:00|17048.2|17046.7|17059.4|17057.9|17063.6|17062.1|17047.2|17045.7|31493
1632758400000|2021-09-27 16:00:00|17060.4|17058.9|17059.5|17058|17065.3|17063.8|17057.4|17055.8|7592
1632762000000|2021-09-27 17:00:00|17060.5|17059|17062.5|17061|17065.3|17063.6|17059.5|17057.9|2412
1632765600000|2021-09-27 18:00:00|17061.5|17060|17061.6|17060.1|17063.5|17062|17060.6|17059.1|1490
1632769200000|2021-09-27 19:00:00|17060.6|17059.1|17063.6|17061.1|17065.4|17063.9|17059.7|17058.2|3523
1632808800000|2021-09-28 06:00:00|17032|17030.5|17009.7|17008.2|17040.2|17038.7|16999.5|16998|34876
1632812400000|2021-09-28 07:00:00|17008.7|17007.2|17006.7|17005.2|17016.8|17015.3|17002.6|17001.1|56254
1632816000000|2021-09-28 08:00:00|17006.3|17004.8|17024.8|17023.3|17027.8|17026.3|16997.6|16996.1|61008
1632819600000|2021-09-28 09:00:00|17024.7|17023.2|17014.7|17013.2|17027.8|17026.3|17010.6|17009.1|48184
1632823200000|2021-09-28 10:00:00|17013.7|17012.2|17005.4|17003.9|17023.8|17022.3|17002.5|17001|36452
1632826800000|2021-09-28 11:00:00|17004.4|17002.9|17015.7|17014.2|17016.7|17015.2|16991.3|16989.7|48623
1632830400000|2021-09-28 12:00:00|17014.9|17013.4|17004.6|17003.1|17021.8|17020.3|16999.5|16998|50687
1632834000000|2021-09-28 13:00:00|17005.6|17004.1|16992.4|16990.9|17014.9|17013.3|16986.4|16984.8|60878
1632837600000|2021-09-28 14:00:00|16991.4|16989.9|17014.9|17013.4|17024.1|17022.6|16990.4|16988.9|68679
1632841200000|2021-09-28 15:00:00|17013.9|17012.4|17026.2|17024.7|17030.2|17028.7|17013.9|17012.3|41209
1632844800000|2021-09-28 16:00:00|17027.2|17025.7|17025.3|17023.8|17030.7|17028.8|17023.3|17021.8|9494
1632848400000|2021-09-28 17:00:00|17025.4|17022.9|17021.2|17019.7|17025.4|17023.8|17015.2|17013.7|4413
1632852000000|2021-09-28 18:00:00|17020.2|17018.7|17019.2|17017.7|17023.3|17021.8|17018.2|17016.7|2252
1632855600000|2021-09-28 19:00:00|17018.2|17016.7|17014.3|17012.8|17018.2|17016.7|17013.3|17011.8|2917
1632895200000|2021-09-29 06:00:00|17005.8|17004.3|17037.4|17035.9|17039.4|17037.9|17004.7|17003.2|25083
1632898800000|2021-09-29 07:00:00|17038.4|17036.9|17041.7|17040.2|17047.6|17046.1|17031.4|17029.9|44833
1632902400000|2021-09-29 08:00:00|17041.5|17040|17048.8|17047.3|17048.8|17047.3|17031.7|17030.1|38549
1632906000000|2021-09-29 09:00:00|17047.8|17046.3|17059.1|17057.6|17060.2|17058.6|17043.8|17042.3|56447
1632909600000|2021-09-29 10:00:00|17058.1|17056.6|17063.2|17061.7|17065.2|17063.7|17053.9|17052.4|34407
1632913200000|2021-09-29 11:00:00|17064.2|17062.7|17062.4|17060.9|17064.5|17062.9|17056.3|17054.6|28154
1632916800000|2021-09-29 12:00:00|17061.4|17059.9|17054.1|17052.6|17064.4|17062.9|17045|17043.5|39122
1632920400000|2021-09-29 13:00:00|17055.2|17053.7|17065.4|17063.9|17072.6|17071.1|17047.1|17045.6|48289
1632924000000|2021-09-29 14:00:00|17064.4|17062.9|17057.6|17056.1|17068.5|17067|17052.2|17050.7|50072
1632927600000|2021-09-29 15:00:00|17058.6|17057.1|17050.3|17048.8|17061.6|17060.1|17047.3|17045.8|31157
1632931200000|2021-09-29 16:00:00|17049.3|17047.8|17041.4|17039.9|17051.7|17049.8|17041.4|17039.9|9813
1632934800000|2021-09-29 17:00:00|17040.4|17038.9|17031.2|17028.7|17041.4|17039.9|17023.2|17021.7|6809
1632938400000|2021-09-29 18:00:00|17031.3|17028.8|17029.3|17027.8|17035.2|17033.7|17025.2|17023.7|3720
1632942000000|2021-09-29 19:00:00|17030.3|17028.8|17042.6|17040.1|17042.6|17041.1|17028.3|17026.5|1861
1632981600000|2021-09-30 06:00:00|17036.2|17033.7|17020|17018.5|17036.2|17034.7|17019|17017.5|17354
1632985200000|2021-09-30 07:00:00|17019|17017.5|17033.3|17031.8|17040.4|17038.9|17019|17017.5|32422
1632988800000|2021-09-30 08:00:00|17032.5|17031|17057|17055.5|17058.9|17057.4|17032.3|17030.8|46155
1632992400000|2021-09-30 09:00:00|17057.9|17056.4|17054.7|17053.2|17060.9|17059.4|17050.6|17049.1|28248
1632996000000|2021-09-30 10:00:00|17053.7|17052.2|17048.8|17047.3|17058|17056.5|17047.7|17046.2|36076
1632999600000|2021-09-30 11:00:00|17048.5|17047|17045.9|17044.4|17049.8|17048.3|17040.7|17039.2|28808
1633003200000|2021-09-30 12:00:00|17046.9|17045.4|17025.6|17023.1|17046.9|17045.4|17022.4|17020.9|50601
1633006800000|2021-09-30 13:00:00|17024.4|17022.9|17014.5|17013|17025.7|17024.1|16998.1|16996.6|68614
1633010400000|2021-09-30 14:00:00|17013.4|17011.9|17023.6|17022.1|17023.6|17022.1|17001.3|16999.7|74927
1633014000000|2021-09-30 15:00:00|17023.3|17021.8|17031.9|17030.4|17034.9|17033.4|17017.6|17016.1|76330
1633017600000|2021-09-30 16:00:00|17032.2|17030.7|17044|17042.5|17045|17042.6|17031.9|17030.4|14567
1633021200000|2021-09-30 17:00:00|17043|17041.5|17037.8|17036.3|17047|17045.5|17037.8|17036.3|4248
1633024800000|2021-09-30 18:00:00|17036.8|17035.3|17035.9|17034.4|17037.9|17036.3|17033.8|17032.3|2421
1633028400000|2021-09-30 19:00:00|17035.1|17033.6|17042|17039.5|17044.2|17042.7|17034.9|17033.4|3104
1633068000000|2021-10-01 06:00:00|17052|17050.5|17070.6|17069.1|17074.4|17072.9|17050.5|17049|26835
1633071600000|2021-10-01 07:00:00|17069.6|17068.1|17039.3|17037.8|17074.6|17073.1|17036.3|17034.6|45859
1633075200000|2021-10-01 08:00:00|17039.4|17036.9|17065.7|17064.2|17071.8|17070.3|17036.3|17034.8|36367
1633078800000|2021-10-01 09:00:00|17066.7|17064.5|17088.3|17086.8|17093.3|17091.8|17065.7|17064.2|44073
1633082400000|2021-10-01 10:00:00|17087.3|17085.8|17084.3|17082.8|17090.3|17088.8|17077.1|17075.6|39781
1633086000000|2021-10-01 11:00:00|17083.3|17081.8|17091.5|17090|17096.4|17094.9|17083.3|17081.8|43333
1633089600000|2021-10-01 12:00:00|17092.5|17090.7|17095.6|17094.1|17097.5|17096|17078.3|17076.8|36963
1633093200000|2021-10-01 13:00:00|17096.6|17095.1|17084.5|17083|17096.7|17095.1|17082.5|17081|44728
1633096800000|2021-10-01 14:00:00|17083.5|17082|17081.6|17080.1|17092.7|17091.2|17074.5|17073|51141
1633100400000|2021-10-01 15:00:00|17080.8|17079.3|17073.5|17072|17080.8|17079.3|17062.4|17060.7|38811
1633104000000|2021-10-01 16:00:00|17072.8|17071.3|17072.5|17071|17076.8|17075|17069.3|17067.7|7611
1633107600000|2021-10-01 17:00:00|17071.3|17069.8|17071.4|17069.9|17076.5|17075|17071.3|17069.8|2400
1633111200000|2021-10-01 18:00:00|17072.4|17070.9|17080.6|17079.1|17083.6|17082.1|17071.4|17069.8|2395
1633114800000|2021-10-01 19:00:00|17081.6|17080.1|17084.7|17083.2|17087.7|17085.2|17077.6|17076.1|2635
1633327200000|2021-10-04 06:00:00|17078.1|17076.6|17087.6|17086.1|17093.4|17091.7|17077.1|17075.6|13603
1633330800000|2021-10-04 07:00:00|17087.3|17085.8|17066.2|17064.7|17091.3|17089.8|17064.2|17062.7|35908
1633334400000|2021-10-04 08:00:00|17065.2|17063.7|17055|17053.5|17070.2|17068.7|17052|17050.3|33859
1633338000000|2021-10-04 09:00:00|17056|17054.5|17061.2|17059.7|17065.3|17063.8|17051|17049.5|28609
1633341600000|2021-10-04 10:00:00|17060.2|17058.7|17046|17044.5|17066.4|17064.9|17042.7|17041.2|28314
1633345200000|2021-10-04 11:00:00|17046.9|17045.4|17060.1|17058.6|17063.2|17061.7|17046|17044.5|19465
1633348800000|2021-10-04 12:00:00|17059.9|17057.6|17062.3|17060.8|17078.6|17077.1|17057.1|17055.6|36488
1633352400000|2021-10-04 13:00:00|17061.3|17059.8|17044.1|17042.6|17064.3|17062.8|17041.9|17040.4|33414
1633356000000|2021-10-04 14:00:00|17043.1|17041.6|17065.5|17064|17074.7|17073.2|17042.3|17040.8|52825
1633359600000|2021-10-04 15:00:00|17066.5|17065|17062.5|17061|17071.6|17070.1|17060.3|17058.8|29839
1633363200000|2021-10-04 16:00:00|17063.5|17062|17073.8|17072.3|17078.4|17076.4|17063.5|17061.9|13213
1633366800000|2021-10-04 17:00:00|17072.8|17071.3|17067.7|17066.2|17073.8|17072.3|17066.6|17065|3719
1633370400000|2021-10-04 18:00:00|17068.7|17067.2|17068.8|17067.3|17071.9|17070.2|17067.7|17066.2|1591
1633374000000|2021-10-04 19:00:00|17067.8|17066.3|17065.8|17064.3|17068.8|17067.3|17061.6|17060.1|3335
1633413600000|2021-10-05 06:00:00|17058.3|17056.8|17063.7|17062.2|17069.7|17068.2|17057.3|17055.8|13454
1633417200000|2021-10-05 07:00:00|17064.7|17063.2|17088.1|17086.6|17088.2|17086.7|17061.4|17059.9|37719
1633420800000|2021-10-05 08:00:00|17089.1|17087.6|17077.4|17075.9|17090.4|17088.9|17075.6|17074.1|37354
1633424400000|2021-10-05 09:00:00|17077.3|17075.8|17077.4|17075.9|17089.3|17087.8|17076.4|17074.9|35787
1633428000000|2021-10-05 10:00:00|17076.4|17074.9|17069|17067.5|17082.5|17081|17064.8|17063.3|37826
1633431600000|2021-10-05 11:00:00|17068|17066.5|17071.1|17069.6|17072|17070.5|17060.9|17059.4|23968
1633435200000|2021-10-05 12:00:00|17070.1|17068.6|17065.5|17064|17078.3|17076.8|17061|17059.5|40443
1633438800000|2021-10-05 13:00:00|17065|17063.5|17041.8|17040.3|17069.2|17067.7|17041.8|17040.3|39884
1633442400000|2021-10-05 14:00:00|17039.8|17038.3|17022.2|17020.7|17045.8|17044.3|17022.2|17020.7|65131
1633446000000|2021-10-05 15:00:00|17023.2|17021.7|17024.3|17022.8|17028.3|17026.8|17015|17013.5|35999
1633449600000|2021-10-05 16:00:00|17023.3|17021.8|17023.4|17021.9|17027.5|17025.9|17020.2|17018.5|9600
1633453200000|2021-10-05 17:00:00|17024.4|17022.9|17022.3|17020.8|17025.5|17024|17022.3|17020.8|2084
1633456800000|2021-10-05 18:00:00|17022.8|17021.3|17020.4|17018.9|17024.5|17023|17017.2|17015.7|3032
1633460400000|2021-10-05 19:00:00|17019.4|17017.9|17021.6|17019.1|17023.8|17022.3|17017.3|17015.6|2360
1633500000000|2021-10-06 06:00:00|16985.3|16983.8|16982.4|16980.9|16988.7|16987|16975.2|16973.7|29859
1633503600000|2021-10-06 07:00:00|16983.4|16981.9|16974.4|16972.9|16988.9|16987.2|16964.2|16962.7|65115
1633507200000|2021-10-06 08:00:00|16975.4|16973.9|16983.7|16982.2|16997|16995.5|16972.4|16970.9|53886
1633510800000|2021-10-06 09:00:00|16984.8|16983.3|16996.1|16994.6|17004.3|17002.8|16984.5|16983|44962
1633514400000|2021-10-06 10:00:00|16996.4|16994.9|16999.1|16997.6|17006.4|17004.9|16996.1|16994.6|25209
1633518000000|2021-10-06 11:00:00|16998.1|16996.6|17007.4|17005.9|17009.5|17008|16988|16986.5|28203
1633521600000|2021-10-06 12:00:00|17008.4|17006|17008.3|17006.8|17019.6|17018.1|16998.2|16995.7|62253
1633525200000|2021-10-06 13:00:00|17007.3|17005.8|17034|17032.5|17035|17033.5|17007.3|17005.8|59191
1633528800000|2021-10-06 14:00:00|17035|17033.5|17029.9|17028.4|17043.1|17041.6|17025.9|17024.4|54617
1633532400000|2021-10-06 15:00:00|17030.9|17029.4|17016.8|17015.3|17031.9|17030.4|17014.8|17013.3|44250
1633536000000|2021-10-06 16:00:00|17017.8|17016.3|17021.9|17020.4|17021.9|17020.4|17016.8|17015.3|9258
1633539600000|2021-10-06 17:00:00|17020.9|17019.4|17008.8|17007.3|17023.1|17021.6|17004.3|17002.8|11132
1633543200000|2021-10-06 18:00:00|17007.6|17006.1|17013|17011.5|17014.9|17013.4|17004.7|17003.2|4281
1633546800000|2021-10-06 19:00:00|17013|17011.5|17013.1|17011.6|17016.1|17014.2|17010.9|17009.4|1810
1633586400000|2021-10-07 06:00:00|16999.4|16997.9|17008.6|17007.1|17011.9|17010.4|16997.4|16995.9|19556
1633590000000|2021-10-07 07:00:00|17009.6|17008.1|17037.3|17035.8|17045.5|17044|17005.6|17004.1|51915
1633593600000|2021-10-07 08:00:00|17037|17035.5|17029.4|17027.9|17045.5|17044|17026.4|17024.9|44012
1633597200000|2021-10-07 09:00:00|17028.4|17026.9|17037.3|17035.8|17038.5|17037|17019.9|17017.6|46040
1633600800000|2021-10-07 10:00:00|17036.3|17034.8|17044.9|17043.4|17047.9|17046.4|17036.3|17034.8|21027
1633604400000|2021-10-07 11:00:00|17045.9|17044.4|17047|17045.5|17049.9|17048.4|17040.9|17039.4|26387
1633608000000|2021-10-07 12:00:00|17047.3|17045.8|17036.7|17035.2|17054.1|17052.5|17036.7|17035|40908
1633611600000|2021-10-07 13:00:00|17037.4|17035.9|17032.8|17031.3|17038.7|17037.2|17022.4|17020.9|61282
1633615200000|2021-10-07 14:00:00|17033.8|17032.3|17027.5|17026|17040.8|17039.3|17026.5|17025|34699
1633618800000|2021-10-07 15:00:00|17028.2|17026.7|17024.6|17023.1|17033.9|17032.4|17022.6|17021.1|31041
1633622400000|2021-10-07 16:00:00|17025.4|17023.9|17029.8|17028.3|17030.8|17029.3|17023.6|17022.1|9156
1633626000000|2021-10-07 17:00:00|17029.7|17027.3|17024.8|17023.3|17030.9|17029.4|17024.8|17023.3|2120
1633629600000|2021-10-07 18:00:00|17024.1|17022.6|17017.5|17016|17024.9|17023.3|17016.5|17015|2519
1633633200000|2021-10-07 19:00:00|17016.5|17015|17015.6|17013.1|17018.5|17017|17013.6|17012.1|3459
1633672800000|2021-10-08 06:00:00|16996.3|16994.8|17003.2|17001.7|17011|17008.7|16993|16991.5|15425
1633676400000|2021-10-08 07:00:00|17002.1|17000.6|16982.3|16980.8|17003.2|17001.7|16968.9|16967.4|61978
1633680000000|2021-10-08 08:00:00|16981.3|16979.8|16970.2|16968.7|16984.5|16983|16970.2|16968.7|53127
1633683600000|2021-10-08 09:00:00|16971.2|16969.7|16978.6|16977.1|16983.6|16982.1|16969.2|16967.7|32666
1633687200000|2021-10-08 10:00:00|16979.6|16978.1|16988.7|16987.2|16988.7|16987.2|16970.6|16969.1|30885
1633690800000|2021-10-08 11:00:00|16987.7|16986.2|16994.3|16992.8|16998.6|16996.9|16984.7|16983|25789
1633694400000|2021-10-08 12:00:00|16993.3|16991.8|17018.8|17017.3|17024.2|17022.7|16988.3|16985.8|77274
1633698000000|2021-10-08 13:00:00|17017.8|17016.3|16991.4|16989.9|17021.8|17020.3|16983.2|16981.7|62799
1633701600000|2021-10-08 14:00:00|16992.4|16990.9|16977.1|16975.6|16997.8|16996.1|16970.8|16969.3|50769
1633705200000|2021-10-08 15:00:00|16978.1|16976.6|16975.1|16973.6|16980.2|16978.7|16965.9|16964.4|29558
1633708800000|2021-10-08 16:00:00|16976.1|16974.6|16980.3|16978.8|16982.3|16980.6|16973.1|16971.6|8867
1633712400000|2021-10-08 17:00:00|16979.3|16977.8|16984.4|16982.9|16986.5|16985|16976|16974.5|3150
1633716000000|2021-10-08 18:00:00|16985.4|16983|16980.3|16978.8|16985.5|16983.9|16977.1|16975.6|1697
1633719600000|2021-10-08 19:00:00|16979.1|16977.6|16974|16972.5|16982.3|16980.8|16974|16972.5|1906
1633932000000|2021-10-11 06:00:00|16955.5|16954|16945.6|16944.1|16955.5|16954|16940.5|16939|17132
1633935600000|2021-10-11 07:00:00|16944.6|16943.1|16951.2|16949.7|16953.5|16952|16931.6|16930.1|47162
1633939200000|2021-10-11 08:00:00|16950.2|16948.7|16954.7|16953.2|16966.2|16964.7|16943.8|16942.3|33746
1633942800000|2021-10-11 09:00:00|16954.3|16952.8|16950|16947.5|16960.1|16958.6|16946.8|16945.1|26411
1633946400000|2021-10-11 10:00:00|16949|16948.5|16925.3|16923.8|16950|16948.5|16915.3|16913.8|43976
1633950000000|2021-10-11 11:00:00|16926.5|16925|16932.7|16931.2|16933.7|16932.2|16924.3|16922.8|32203
1633953600000|2021-10-11 12:00:00|16932.4|16930.9|16934.8|16933.3|16940.9|16939.4|16927.6|16926.1|23157
1633957200000|2021-10-11 13:00:00|16935.8|16934.3|16943.1|16941.6|16944.1|16942.6|16931.8|16930.2|26522
1633960800000|2021-10-11 14:00:00|16942.1|16940.6|16934.9|16933.4|16942.1|16940.6|16929.7|16927.2|22911
1633964400000|2021-10-11 15:00:00|16933.9|16932.4|16935|16933.5|16941.3|16939.8|16933.2|16931.3|19025
1633968000000|2021-10-11 16:00:00|16936|16934.5|16935.1|16933.6|16938.2|16936.7|16934|16932.5|5610
1633971600000|2021-10-11 17:00:00|16936.1|16934.6|16936.2|16934.7|16936.2|16934.7|16934.1|16932.6|2605
1633975200000|2021-10-11 18:00:00|16937.2|16935.7|16933|16931.5|16937.2|16935.7|16932|16930.5|1380
1633978800000|2021-10-11 19:00:00|16933.1|16931.6|16931.1|16929.6|16933.5|16932|16930.9|16929.4|1497
1634018400000|2021-10-12 06:00:00|16946.2|16943.7|16946.1|16944.6|16951.4|16949.9|16938.1|16936.6|15572
1634022000000|2021-10-12 07:00:00|16947.1|16945.6|16932|16930.5|16950.3|16948.8|16932|16930.5|39779
1634025600000|2021-10-12 08:00:00|16933|16931.5|16937.2|16935.7|16938.2|16936.7|16921|16919.5|59772
1634029200000|2021-10-12 09:00:00|16937.4|16935.9|16952.5|16951|16960.8|16959.2|16936.2|16934.7|46534
1634032800000|2021-10-12 10:00:00|16953.7|16952.2|16945.6|16944.1|16953.7|16952.2|16942.4|16940.9|27398
1634036400000|2021-10-12 11:00:00|16946.6|16945.1|16936.3|16934.8|16957.8|16956.3|16936.3|16934.8|51204
1634040000000|2021-10-12 12:00:00|16935.3|16933.8|16916.8|16915.3|16943.4|16941.9|16912.7|16911.2|110838
1634043600000|2021-10-12 13:00:00|16915.8|16914.3|16915.8|16914.3|16928.1|16926.6|16897.4|16895.9|84300
1634047200000|2021-10-12 14:00:00|16914.8|16913.3|16894.5|16893|16924|16922.5|16891.3|16889.8|64369
1634050800000|2021-10-12 15:00:00|16895.5|16894|16883|16881.5|16904.7|16903.2|16882|16880.5|54291
1634054400000|2021-10-12 16:00:00|16882.4|16880.9|16888.3|16886.8|16888.3|16886.8|16880|16878.5|20174
1634058000000|2021-10-12 17:00:00|16889.3|16887.8|16889.3|16887.8|16893.5|16892|16886.3|16884.8|6719
1634061600000|2021-10-12 18:00:00|16890.3|16888.8|16888.6|16887.1|16892.7|16891.2|16888.6|16887.1|2654
1634065200000|2021-10-12 19:00:00|16888|16886.5|16896.9|16895.4|16898.9|16897.4|16888|16886.5|3288
1634104800000|2021-10-13 06:00:00|16898.6|16897.1|16908|16906.5|16913|16911.5|16896.6|16894.1|21466
1634108400000|2021-10-13 07:00:00|16907|16905.5|16912.1|16910.6|16917.3|16915.6|16891.7|16890.2|53632
1634112000000|2021-10-13 08:00:00|16912.5|16911|16937.9|16936.4|16943.9|16942.4|16912.5|16911|59404
1634115600000|2021-10-13 09:00:00|16936.9|16935.4|16939|16937.5|16950.4|16948.9|16932.7|16931.1|63769
1634119200000|2021-10-13 10:00:00|16939.4|16937.9|16946.5|16945|16949.1|16947.6|16936|16934.5|31077
1634122800000|2021-10-13 11:00:00|16945.5|16944|16932.2|16930.7|16946.5|16945|16931.9|16930.4|41701
1634126400000|2021-10-13 12:00:00|16933.2|16931.7|16926|16924.5|16941.4|16939.9|16902.4|16900.7|78614
1634130000000|2021-10-13 13:00:00|16925|16923.5|16962.1|16960.6|16965.3|16963.8|16924|16922.5|91249
1634133600000|2021-10-13 14:00:00|16963.1|16961.6|16966.5|16965|16973.7|16972.2|16954.9|16953.4|67538
1634137200000|2021-10-13 15:00:00|16967.5|16966|16948|16946.5|16967.7|16966|16943.8|16942.3|56354
1634140800000|2021-10-13 16:00:00|16947|16945.5|16945.1|16943.6|16955|16953|16941.8|16940.3|14489
1634144400000|2021-10-13 17:00:00|16947.3|16945.8|16956|16954.5|16961.7|16960.2|16946.1|16944.6|7592
1634148000000|2021-10-13 18:00:00|16955|16953.5|16948.4|16946.9|16956|16954.5|16946.6|16945.1|3707
1634151600000|2021-10-13 19:00:00|16947.6|16945.9|16957.1|16955.6|16958.3|16956.8|16943.6|16942.1|1965
1634191200000|2021-10-14 06:00:00|16945.4|16943.9|16936.9|16935.4|16947.5|16946|16927.7|16926.2|19142
1634194800000|2021-10-14 07:00:00|16936.7|16935.2|16963.4|16961.9|16963.6|16962.1|16929.7|16928.2|46635
1634198400000|2021-10-14 08:00:00|16962.4|16960.9|16980.1|16978.6|16993.4|16991.9|16960.4|16958.9|72961
1634202000000|2021-10-14 09:00:00|16979.1|16977.6|16979.1|16977.6|16980.3|16978.8|16967.1|16965.6|39566
1634205600000|2021-10-14 10:00:00|16980.1|16978.6|17008.2|17006.7|17009.6|17008.1|16979.3|16977.6|51799
1634209200000|2021-10-14 11:00:00|17009.4|17007.9|17011.3|17009.8|17022.8|17021.3|17005.2|17003.7|49195
1634212800000|2021-10-14 12:00:00|17012.3|17010.8|17009.4|17007.9|17014.5|17013|16994.9|16993.2|60010
1634216400000|2021-10-14 13:00:00|17010.4|17008.9|17034.2|17032.7|17040.4|17038.9|17009.4|17007.9|73558
1634220000000|2021-10-14 14:00:00|17033.2|17031.7|17036.5|17035|17051.7|17050.2|17032|17030.3|52701
1634223600000|2021-10-14 15:00:00|17037.7|17035.2|17047.8|17046.3|17050.8|17049.3|17030.3|17028.8|56252
1634227200000|2021-10-14 16:00:00|17046.8|17045.3|17048.9|17047.4|17059|17057.5|17045.8|17044.3|14294
1634230800000|2021-10-14 17:00:00|17047.7|17046.2|17048.9|17047.4|17049.9|17048.4|17044.7|17043.2|2333
1634234400000|2021-10-14 18:00:00|17047.9|17046.4|17049|17047.5|17050|17048.5|17045.8|17044.3|2514
1634238000000|2021-10-14 19:00:00|17048.4|17046.9|17050.1|17048.6|17055.5|17053.8|17047|17045.5|2594
1634277600000|2021-10-15 06:00:00|17032.2|17030.7|17015.9|17014.4|17034.7|17033.2|17011.1|17009.4|20487
1634281200000|2021-10-15 07:00:00|17015.3|17013.8|17016|17014.5|17017.9|17016.4|17002.5|17001|39862
1634284800000|2021-10-15 08:00:00|17015|17013.5|17022.2|17020.7|17028.2|17026.7|17014|17012.5|31966
1634288400000|2021-10-15 09:00:00|17023.2|17021.7|17008.9|17007.4|17024.2|17022.7|16995.7|16994.2|30672
1634292000000|2021-10-15 10:00:00|17009.3|17007.8|17022|17020.5|17026.4|17024.9|17006.7|17005.2|31389
1634295600000|2021-10-15 11:00:00|17021|17019.5|17027.5|17026|17032.4|17030.9|17012|17010.5|26702
1634299200000|2021-10-15 12:00:00|17028.5|17027|17004.7|17003.2|17028.7|17027|16999.7|16997.2|45159
1634302800000|2021-10-15 13:00:00|17003.7|17002.2|17001.8|17000.3|17010.1|17008.6|16984.4|16982.9|50301
1634306400000|2021-10-15 14:00:00|17002.8|17003.3|17023.7|17022.2|17024.9|17023.4|17002.8|17002.1|38567
1634310000000|2021-10-15 15:00:00|17024.3|17022.8|17011.6|17010.1|17026.9|17025.4|17007.1|17005.6|29728
1634313600000|2021-10-15 16:00:00|17010.6|17009.1|17011.6|17010.1|17012.6|17011.1|17004.2|17002.5|9542
1634317200000|2021-10-15 17:00:00|17010.6|17009.1|17001.3|16999.8|17011.6|17010.1|17001.3|16999.8|2644
1634320800000|2021-10-15 18:00:00|17002.5|17001|17001.4|16999.9|17006.5|17005|17001.3|16999.8|1677
1634324400000|2021-10-15 19:00:00|17002.4|17000.9|16999.6|16998.1|17002.8|17001.1|16998.4|16996.7|1945
1634536800000|2021-10-18 06:00:00|16993|16991.5|16994.5|16993|16998.2|16996.7|16975.5|16974|16358
1634540400000|2021-10-18 07:00:00|16993.5|16992|16967.7|16966.2|16995.5|16994|16960.9|16959.4|46809
1634544000000|2021-10-18 08:00:00|16967.4|16965.9|16957|16955.5|16980.3|16978.8|16941.5|16939.7|57320
1634547600000|2021-10-18 09:00:00|16956|16954.5|16955.2|16953.7|16970.6|16969.1|16949.3|16947.8|51512
1634551200000|2021-10-18 10:00:00|16955|16953.5|16960.5|16959|16961.5|16960|16936.6|16935.1|44264
1634554800000|2021-10-18 11:00:00|16961.5|16960|16969.8|16967.3|16987.5|16986|16959.5|16958|37000
1634558400000|2021-10-18 12:00:00|16970.8|16968.3|16961.9|16960.4|16992.8|16991.3|16944.7|16943.2|54602
1634562000000|2021-10-18 13:00:00|16962.9|16961.4|16981.7|16980.2|16982.9|16981.2|16959.7|16958.2|51348
1634565600000|2021-10-18 14:00:00|16980.7|16979.2|16990.4|16988.9|17004.6|17003.1|16976.4|16974.9|41968
1634569200000|2021-10-18 15:00:00|16991.4|16989.9|16983.3|16981.8|16995.1|16993.1|16979.4|16977.5|28849
1634572800000|2021-10-18 16:00:00|16984.3|16982.8|16976.2|16974.7|16984.3|16982.8|16970.8|16969.3|14671
1634576400000|2021-10-18 17:00:00|16976|16974.5|16985.5|16984|16987|16985.3|16971.8|16970.3|3865
1634580000000|2021-10-18 18:00:00|16986.8|16985.3|16979.4|16977.9|16986.8|16985.3|16978.8|16976.3|3112
1634583600000|2021-10-18 19:00:00|16980.4|16978.9|16985.9|16984.4|16989.6|16988.1|16979.4|16977.2|2921
1634623200000|2021-10-19 06:00:00|16977.8|16975.3|17019.5|17018|17022.5|17021|16973.6|16972.1|27594
1634626800000|2021-10-19 07:00:00|17018.3|17016.8|16971.8|16970.3|17024.1|17022.6|16971.6|16970.1|58053
1634630400000|2021-10-19 08:00:00|16972.8|16971.3|16980.1|16978.6|16995.1|16993.6|16969.6|16968.1|35528
1634634000000|2021-10-19 09:00:00|16980.6|16979.1|16976.2|16974.7|16989.1|16987.6|16966.7|16965.2|41139
1634637600000|2021-10-19 10:00:00|16977.2|16975.7|16958.8|16957.3|16977.2|16975.7|16952.5|16951|29869
1634641200000|2021-10-19 11:00:00|16958|16956.3|16944.9|16943.4|16958.8|16957.3|16940.6|16939.1|37652
1634644800000|2021-10-19 12:00:00|16945.9|16944.4|16927.5|16926|16958.9|16957.4|16926.5|16925|53818
1634648400000|2021-10-19 13:00:00|16926.5|16925|16913.6|16912.1|16941.3|16939.8|16907.4|16905.9|50445
1634652000000|2021-10-19 14:00:00|16912.6|16911.1|16930.9|16929.4|16937.9|16936.4|16912|16910.4|58246
1634655600000|2021-10-19 15:00:00|16929.9|16928.4|16918.6|16917.1|16934.2|16932.5|16917.6|16916.1|30957
1634659200000|2021-10-19 16:00:00|16917.6|16916.1|16917.6|16916.1|16920.6|16919.1|16909.1|16907.6|9492
1634662800000|2021-10-19 17:00:00|16916.6|16915.1|16919.7|16918.2|16922.7|16921.2|16915.6|16914.1|2310
1634666400000|2021-10-19 18:00:00|16919.2|16917.7|16919.8|16918.3|16922.8|16921.3|16917.7|16916.2|1798
1634670000000|2021-10-19 19:00:00|16919.3|16917.8|16918.8|16917.3|16920.8|16919.3|16913.3|16911.8|2291
1634709600000|2021-10-20 06:00:00|16914.1|16912.6|16907.2|16905.7|16920.6|16919.1|16902|16900.5|18469
1634713200000|2021-10-20 07:00:00|16906.2|16904.7|16934.2|16932.7|16938.2|16936.7|16903|16901.5|44779
1634716800000|2021-10-20 08:00:00|16935.2|16933.7|16940.3|16938.8|16945.5|16944|16929.7|16928.2|37348
1634720400000|2021-10-20 09:00:00|16939.3|16937.8|16945.6|16944.1|16947.6|16946.1|16933|16931.3|36853
1634724000000|2021-10-20 10:00:00|16945|16943.5|16944.4|16942.9|16954.1|16952.3|16937.2|16935.7|36705
1634727600000|2021-10-20 11:00:00|16943.4|16941.9|16944.5|16943|16947.9|16946.2|16939.4|16937.9|23769
1634731200000|2021-10-20 12:00:00|16945.7|16944.2|16949.8|16948.3|16964.2|16962.7|16945.3|16943.8|50636
1634734800000|2021-10-20 13:00:00|16948.8|16947.3|16946.4|16944.9|16955|16953.3|16938.4|16936.9|46952
1634738400000|2021-10-20 14:00:00|16946.6|16945.1|16938.5|16937|16952.9|16951.4|16938.5|16936.7|29903
1634742000000|2021-10-20 15:00:00|16939|16937.5|16952|16950.5|16954|16952.5|16935.2|16933.7|23881
1634745600000|2021-10-20 16:00:00|16953|16951.5|16953.1|16951.6|16954.1|16952.6|16945.6|16944.1|7583
1634749200000|2021-10-20 17:00:00|16953.9|16951.4|16943.5|16942|16955.3|16953.8|16938.9|16936.7|5736
1634752800000|2021-10-20 18:00:00|16942.9|16941.4|16944.5|16943|16945.8|16944.3|16941.2|16939.7|2229
1634756400000|2021-10-20 19:00:00|16943.5|16942|16935.1|16933.6|16944.8|16943.3|16934.9|16933.4|1798
1634796000000|2021-10-21 06:00:00|16940.3|16938.8|16950.6|16949.1|16956.9|16955.4|16935.9|16934.4|13444
1634799600000|2021-10-21 07:00:00|16949.6|16948.1|16937.7|16936.2|16956.4|16954.9|16937.7|16936.2|28423
1634803200000|2021-10-21 08:00:00|16938.5|16937|16947|16945.5|16950|16948.5|16935.7|16934.2|32582
1634806800000|2021-10-21 09:00:00|16946|16944.5|16943.1|16941.6|16949|16947.5|16931.9|16930.4|26151
1634810400000|2021-10-21 10:00:00|16942.1|16940.6|16931.9|16930.4|16947.1|16945.6|16930.9|16929.4|22477
1634814000000|2021-10-21 11:00:00|16932.4|16930.9|16912.1|16910.6|16934.7|16933.2|16907.8|16906.3|46018
1634817600000|2021-10-21 12:00:00|16912.6|16911.1|16926.6|16925.1|16944.1|16942.6|16911.1|16909.6|57348
1634821200000|2021-10-21 13:00:00|16927.6|16926.1|16902.2|16899.7|16936.9|16935.4|16901.2|16899.7|48284
1634824800000|2021-10-21 14:00:00|16902.4|16900.7|16898|16896.5|16910.7|16909|16894|16892.5|47008
1634828400000|2021-10-21 15:00:00|16899|16897.5|16915.8|16914.3|16916.8|16915.3|16894|16892.5|29049
1634832000000|2021-10-21 16:00:00|16915.6|16914.1|16899.4|16897.9|16918.1|16916.3|16897.4|16895.7|9602
1634835600000|2021-10-21 17:00:00|16898.4|16896.9|16875.5|16874|16899.4|16897.9|16870|16868.5|11026
1634839200000|2021-10-21 18:00:00|16875.7|16874.2|16879.3|16877.8|16881.6|16880.1|16869.3|16867.8|4823
1634842800000|2021-10-21 19:00:00|16880.3|16878.3|16870.2|16868.7|16880.6|16879.1|16870.2|16868.7|2118
1634882400000|2021-10-22 06:00:00|16899.6|16898.1|16904.4|16902.9|16908.7|16907.1|16896.4|16894.7|21550
1634886000000|2021-10-22 07:00:00|16905.4|16903.9|16907.5|16906|16919.5|16918|16886.9|16884.4|50449
1634889600000|2021-10-22 08:00:00|16906.5|16905|16874.3|16872.8|16915.5|16914|16872.6|16871.1|44030
1634893200000|2021-10-22 09:00:00|16874.6|16873.1|16887.7|16886.2|16896.6|16895.1|16871.3|16869.8|44679
1634896800000|2021-10-22 10:00:00|16886.7|16885.2|16898.2|16896.7|16900.4|16898.9|16885.7|16883.9|28964
1634900400000|2021-10-22 11:00:00|16898.7|16897.2|16887.3|16885.8|16907.5|16906|16882|16880.5|27270
1634904000000|2021-10-22 12:00:00|16886.5|16885|16899.1|16897.6|16901.4|16899.9|16876.6|16874.8|38539
1634907600000|2021-10-22 13:00:00|16898.1|16896.6|16903.2|16901.7|16907.4|16905.9|16892.2|16890.7|34006
1634911200000|2021-10-22 14:00:00|16902.2|16900.7|16919.5|16918|16920.5|16919|16896.7|16895.2|42405
1634914800000|2021-10-22 15:00:00|16920.5|16918.2|16922.3|16920.8|16925.6|16924.1|16897|16895.5|52249
1634918400000|2021-10-22 16:00:00|16921.8|16920.3|16927.4|16925.9|16935.4|16933.9|16918.3|16916.8|14584
1634922000000|2021-10-22 17:00:00|16928.4|16926.9|16918.5|16916|16928.4|16926.9|16913.2|16911.7|4195
1634925600000|2021-10-22 18:00:00|16917.5|16915|16920.5|16919|16922.5|16921|16914.5|16913|1868
1634929200000|2021-10-22 19:00:00|16920.3|16918|16926.6|16923.1|16927.6|16926.1|16918.5|16916.8|980
1635141600000|2021-10-25 06:00:00|16928.6|16927.1|16927.7|16926.2|16939.9|16938.4|16918.7|16917.2|13699
1635145200000|2021-10-25 07:00:00|16926.7|16925.2|16905|16903.5|16927.7|16926.2|16890.7|16889.2|42689
1635148800000|2021-10-25 08:00:00|16904|16902.5|16905.8|16904.3|16924.8|16923.3|16902.8|16901.3|33200
1635152400000|2021-10-25 09:00:00|16904.8|16903.3|16910.1|16908.6|16919.4|16917.9|16904.8|16903.3|26006
1635156000000|2021-10-25 10:00:00|16911.1|16909.6|16905.7|16904.2|16920.7|16919.2|16903.4|16901.9|21072
1635159600000|2021-10-25 11:00:00|16907|16905.5|16916|16914.5|16920|16918.5|16899.7|16898.2|19196
1635163200000|2021-10-25 12:00:00|16916.5|16915|16905.1|16903.6|16931.8|16930.3|16903.1|16901.6|30661
1635166800000|2021-10-25 13:00:00|16906.1|16904.6|16940.2|16938.7|16948.2|16946.7|16900.1|16898.6|48111
1635170400000|2021-10-25 14:00:00|16939.2|16937.7|16946.3|16943.8|16946.3|16944.8|16932.2|16930.5|39111
1635174000000|2021-10-25 15:00:00|16945.3|16942.8|16943.4|16941.9|16952.3|16950.8|16938.1|16936.6|30855
1635177600000|2021-10-25 16:00:00|16942.4|16940.9|16944.2|16941.7|16947.1|16945.6|16942.4|16940.7|7150
1635181200000|2021-10-25 17:00:00|16943.4|16941.9|16940.2|16938.7|16944.4|16942.7|16940.2|16938.7|1613
1635184800000|2021-10-25 18:00:00|16941.2|16939.7|16942.3|16940.8|16943.3|16941.8|16939.5|16938|1269
1635188400000|2021-10-25 19:00:00|16943.3|16941.8|16943.4|16941.9|16944.4|16942.9|16938.9|16937.4|2325
1635228000000|2021-10-26 06:00:00|16939.1|16937.6|16949.5|16948|16955.5|16954|16939.1|16937.6|16469
1635231600000|2021-10-26 07:00:00|16951.5|16949|16931.5|16930|16952.7|16951|16929.5|16928|38803
1635235200000|2021-10-26 08:00:00|16932.5|16931|16976.4|16974.9|16977.7|16976.2|16930.5|16929|46935
1635238800000|2021-10-26 09:00:00|16977.1|16974.6|16971.2|16969.7|16983.7|16982.2|16970.4|16968.9|43270
1635242400000|2021-10-26 10:00:00|16972.2|16970.7|16956.3|16954.8|16974.2|16972.7|16953.8|16952.3|32118
1635246000000|2021-10-26 11:00:00|16957.3|16955.8|16963.4|16961.9|16974.6|16972.8|16957.3|16955.8|24265
1635249600000|2021-10-26 12:00:00|16963.6|16962.1|16959.4|16957.9|16969.7|16968.2|16955.9|16954.2|30179
1635253200000|2021-10-26 13:00:00|16960.4|16958.9|16964.8|16963.3|16971.8|16970.3|16955.5|16953.7|33503
1635256800000|2021-10-26 14:00:00|16963.8|16962.3|16944.6|16943.1|16964.8|16963.3|16941|16939.2|37615
1635260400000|2021-10-26 15:00:00|16944.1|16942.6|16951.2|16949.7|16959.2|16957.7|16942.6|16941.1|24802
1635264000000|2021-10-26 16:00:00|16952.2|16950.7|16967.3|16965.8|16971.1|16969.3|16951.2|16949.7|10861
1635267600000|2021-10-26 17:00:00|16968.3|16966.8|16969.6|16968.1|16972.8|16971.3|16967.3|16965.5|2659
1635271200000|2021-10-26 18:00:00|16970.6|16969.1|16969.7|16968.2|16972.9|16971.4|16965.6|16964.1|1112
1635274800000|2021-10-26 19:00:00|16968.7|16967.2|16973|16971.5|16973|16971.5|16968.7|16966.9|1269
1635314400000|2021-10-27 06:00:00|16965.1|16962.6|16959.9|16957.4|16969.4|16967.9|16957.1|16955.6|13038
1635318000000|2021-10-27 07:00:00|16960.4|16958.9|16967.5|16966|16970.4|16968.9|16949.9|16948.4|39031
1635321600000|2021-10-27 08:00:00|16968.5|16967|16995.6|16994.1|17001.6|17000.1|16965.5|16963.7|55372
1635325200000|2021-10-27 09:00:00|16996.6|16995.1|17009.8|17008.3|17019.8|17018.3|16995.6|16994.1|58307
1635328800000|2021-10-27 10:00:00|17010.3|17008.8|17018.6|17017.1|17029.1|17027.6|17005.8|17004.3|43710
1635332400000|2021-10-27 11:00:00|17017.6|17016.1|17019.4|17017.9|17023.9|17022.4|17011.6|17010.1|27739
1635336000000|2021-10-27 12:00:00|17020.4|17018.9|17041.6|17040.1|17041.6|17040.1|17019.4|17017.6|40887
1635339600000|2021-10-27 13:00:00|17040.6|17039.1|17042.2|17040.7|17054.2|17052.7|17038.2|17036.7|52130
1635343200000|2021-10-27 14:00:00|17041.2|17039.7|17035.5|17034|17045.9|17044.4|17012.1|17010.6|71473
1635346800000|2021-10-27 15:00:00|17034.5|17033|17047|17045.5|17053|17051.5|17033.5|17032|47432
1635350400000|2021-10-27 16:00:00|17048|17046.5|17060.4|17057.9|17076.7|17075.2|17048|17046.5|22137
1635354000000|2021-10-27 17:00:00|17059.4|17057.5|17072.5|17071|17076.4|17074.7|17058.4|17056.9|8247
1635357600000|2021-10-27 18:00:00|17071.5|17070|17073.9|17072.4|17079.8|17078.3|17070.5|17068.7|3417
1635361200000|2021-10-27 19:00:00|17072.9|17071.4|17067.7|17066.2|17073.9|17072.4|17063.6|17062.1|2885
1635400800000|2021-10-28 06:00:00|17044.6|17043.1|17025.1|17023.6|17056.6|17055.1|17025.1|17023.6|23151
1635404400000|2021-10-28 07:00:00|17024.1|17022.6|17012.3|17010.8|17034.8|17033.3|17001.2|16999.7|69043
1635408000000|2021-10-28 08:00:00|17011.3|17009.8|17031.9|17030.4|17043.9|17042.4|16999.3|16997.8|70995
1635411600000|2021-10-28 09:00:00|17030.9|17029.4|17013.9|17012.4|17038.6|17037.1|17010.9|17009.4|54134
1635415200000|2021-10-28 10:00:00|17015.3|17013.8|17022.4|17020.9|17028.6|17026.9|17012.3|17010.8|34918
1635418800000|2021-10-28 11:00:00|17023.7|17022.2|17004.6|17003.1|17030.4|17028.9|17002.6|17001.1|37774
1635422400000|2021-10-28 12:00:00|17005.6|17004.1|16947.3|16945.8|17037.7|17035.9|16937.8|16936.3|70363
1635426000000|2021-10-28 13:00:00|16947|16945.5|16970.3|16968.8|17042.1|17040.6|16922.5|16920.3|100575
1635429600000|2021-10-28 14:00:00|16970.1|16968.6|17000.9|16999.4|17009.9|17008.4|16954.5|16952.8|57278
1635433200000|2021-10-28 15:00:00|16999.9|16998.4|16982.1|16980.6|17012.2|17010.7|16982.1|16980.6|38006
1635436800000|2021-10-28 16:00:00|16981.1|16979.6|16975.6|16974.1|16983.6|16982.1|16972.2|16970.7|15694
1635440400000|2021-10-28 17:00:00|16976.6|16975.1|16973|16971.5|16977.9|16976.1|16966.1|16964.3|5734
1635444000000|2021-10-28 18:00:00|16974|16972.5|16978.3|16975.8|16979.6|16977.8|16970.3|16968.8|2536
1635447600000|2021-10-28 19:00:00|16978.6|16976.8|16979.4|16977.9|16980.4|16978.9|16976.3|16974.6|2472
1635487200000|2021-10-29 06:00:00|16945.8|16944.3|16941.9|16940.4|16966.7|16965.2|16941.3|16939.8|25368
1635490800000|2021-10-29 07:00:00|16941.3|16939.8|16917.2|16915.7|16956.5|16955|16916.5|16915|56800
1635494400000|2021-10-29 08:00:00|16916.5|16915|16919.6|16918.1|16928.4|16926.9|16906.8|16905.3|64408
1635498000000|2021-10-29 09:00:00|16918.2|16914.7|16925.4|16923.9|16934.6|16933.1|16906.9|16905.4|59989
1635501600000|2021-10-29 10:00:00|16926.4|16924.4|16913.5|16912|16928.4|16926.9|16898.4|16896.9|68420
1635505200000|2021-10-29 11:00:00|16914.5|16913|16903.3|16901.8|16915.5|16914|16893.4|16891.9|49633
1635508800000|2021-10-29 12:00:00|16903.5|16901|16894.8|16893.3|16919.3|16917.8|16882.2|16880.7|68892
1635512400000|2021-10-29 13:00:00|16895.8|16894.3|16884|16882.5|16897.1|16895.6|16861.6|16860.1|79429
1635516000000|2021-10-29 14:00:00|16882|16880.5|16923.6|16922.1|16925|16923.5|16882|16880.5|93161
1635519600000|2021-10-29 15:00:00|16925.3|16922.8|16927.4|16925.9|16929.7|16928.2|16898.5|16897|74009
1635523200000|2021-10-29 16:00:00|16927.7|16925.2|16928.5|16927|16933.7|16932.2|16924.1|16922.6|13703
1635526800000|2021-10-29 17:00:00|16929.5|16928|16929.6|16928.1|16933.8|16932.3|16928.5|16927|3473
1635530400000|2021-10-29 18:00:00|16929.1|16927.6|16930.2|16928.7|16934.9|16933.4|16927.1|16925.1|2544
1635534000000|2021-10-29 19:00:00|16930.5|16929|16930|16928.5|16939.2|16937.5|16929|16927.5|3994
1635750000000|2021-11-01 07:00:00|16944.7|16943.2|16917.3|16915.8|16955|16953.5|16917.3|16915.8|18893
1635753600000|2021-11-01 08:00:00|16917|16915.5|16909.4|16907.9|16943.9|16942.4|16891.8|16890.3|52319
1635757200000|2021-11-01 09:00:00|16908.4|16906.9|16912.3|16910.8|16917.4|16915.9|16894.8|16893.3|35535
1635760800000|2021-11-01 10:00:00|16912.9|16911.4|16898.6|16897.1|16921.3|16919.8|16896.6|16895.1|35744
1635764400000|2021-11-01 11:00:00|16899.6|16898.1|16897.4|16895.9|16903.9|16902.1|16882.4|16880.9|37204
1635768000000|2021-11-01 12:00:00|16896.4|16894.9|16882.5|16881|16896.4|16894.9|16873.5|16872|35563
1635771600000|2021-11-01 13:00:00|16881.5|16880|16901.3|16899.8|16902.6|16901.1|16865.9|16864.4|50172
1635775200000|2021-11-01 14:00:00|16900.3|16898.8|16912.2|16910.7|16935.5|16933.7|16895.3|16893.5|59956
1635778800000|2021-11-01 15:00:00|16913.2|16911.7|16915.3|16913.8|16916.3|16914.8|16898.3|16896.8|32071
1635782400000|2021-11-01 16:00:00|16914.3|16912.8|16926|16924.5|16929.6|16928.1|16901.3|16899.8|28879
1635786000000|2021-11-01 17:00:00|16925|16923.5|16938.1|16936.6|16938.1|16936.6|16925|16923.5|5439
1635789600000|2021-11-01 18:00:00|16938.2|16936.7|16935.1|16933.6|16945.4|16943.9|16934.1|16932.6|3002
1635793200000|2021-11-01 19:00:00|16935.4|16933.9|16938.2|16936.7|16942.5|16941|16932.1|16930.6|1726
1635796800000|2021-11-01 20:00:00|16939.2|16938|16945.6|16944.1|16945.6|16944.1|16939.2|16938|1599
1635836400000|2021-11-02 07:00:00|16962.9|16961.4|16961|16959.5|16981.6|16980.1|16952.4|16950.5|24294
1635840000000|2021-11-02 08:00:00|16959.3|16957.8|16983.7|16982.2|16985|16983.5|16946.7|16945.2|50564
1635843600000|2021-11-02 09:00:00|16984.4|16982.9|16986.9|16985.4|16993.7|16992.2|16978.1|16976.6|45673
1635847200000|2021-11-02 10:00:00|16986.2|16984.7|16988.9|16987.4|17000.5|16999|16984.9|16983.1|49915
1635850800000|2021-11-02 11:00:00|16989.9|16988.4|16991|16989.5|16996.6|16995.1|16981|16979.5|42771
1635854400000|2021-11-02 12:00:00|16991.6|16990.1|17000.1|16998.6|17008.7|17007.2|16991|16989.5|43642
1635858000000|2021-11-02 13:00:00|16999.8|16997.3|17009.8|17008.3|17011.1|17009.6|16992.1|16990.6|54415
1635861600000|2021-11-02 14:00:00|17010.8|17009.3|17020.8|17019.3|17027.4|17025.9|17005.9|17004.4|52406
1635865200000|2021-11-02 15:00:00|17021.8|17020.3|17033.5|17032|17037.5|17036|17019.8|17018.3|50778
1635868800000|2021-11-02 16:00:00|17033.1|17031.6|17028.3|17026.8|17036.9|17035.4|17018.6|17017.1|42644
1635872400000|2021-11-02 17:00:00|17027.3|17025.8|17030.7|17029.2|17035|17033.2|17024.3|17022.8|9186
1635876000000|2021-11-02 18:00:00|17031.7|17030.2|17030.8|17029.3|17034.7|17033.2|17029.1|17027.6|2294
1635879600000|2021-11-02 19:00:00|17029.4|17027.9|17028.8|17027.3|17033.8|17031.9|17024.9|17023.4|1500
1635883200000|2021-11-02 20:00:00|17029.8|17028.3|17026.6|17024.1|17030.8|17029.3|17024.6|17023.1|812
1635922800000|2021-11-03 07:00:00|17033|17031.5|17034.7|17033.2|17043|17041.5|17031|17029.5|11967
1635926400000|2021-11-03 08:00:00|17035.3|17033.8|17060.7|17059.2|17071.3|17069.8|17033.7|17032.2|49182
1635930000000|2021-11-03 09:00:00|17061.7|17060.2|17056.7|17055.2|17066.7|17065.2|17054.1|17052.2|41542
1635933600000|2021-11-03 10:00:00|17057.7|17056.2|17052.9|17051.4|17074.8|17073.3|17046.9|17045.4|51752
1635937200000|2021-11-03 11:00:00|17051.9|17050.4|17052.7|17051.2|17066.5|17065|17046.9|17045.4|38017
1635940800000|2021-11-03 12:00:00|17053.7|17052.2|17034.1|17032.6|17063|17061.5|17033.1|17031.3|44661
1635944400000|2021-11-03 13:00:00|17035.1|17033.6|17039.6|17037.1|17059.2|17057.7|17034.1|17032.6|35930
1635948000000|2021-11-03 14:00:00|17035.5|17034|17014.3|17012.8|17039.9|17038.4|17013.3|17011.8|56611
1635951600000|2021-11-03 15:00:00|17016.3|17014.8|17028.3|17026.8|17029.3|17027.8|17004|17002.5|39846
1635955200000|2021-11-03 16:00:00|17027.3|17025.8|17031.1|17029.6|17039.7|17038.2|17021|17019.5|28895
1635958800000|2021-11-03 17:00:00|17030.1|17028.6|17027.5|17026|17032.7|17031.2|17024.4|17022.9|9052
1635962400000|2021-11-03 18:00:00|17027.8|17025|17026.6|17025.1|17035.8|17034.3|17001.3|16999.8|15376
1635966000000|2021-11-03 19:00:00|17026.3|17024.8|17033.8|17032.3|17041.7|17040.2|17015.3|17013.8|5412
1635969600000|2021-11-03 20:00:00|17036|17034.5|17015.2|17012.7|17036|17034.5|17013.5|17012|2707
1636009200000|2021-11-04 07:00:00|17026.6|17025.1|17026.3|17024.8|17033.3|17031.8|17016|17014.5|13563
1636012800000|2021-11-04 08:00:00|17027.3|17025.8|17056.4|17054.9|17073|17071.5|17027.3|17025.8|57324
1636016400000|2021-11-04 09:00:00|17056|17054.5|17053.8|17052.3|17067.4|17065.9|17047.7|17046.2|45728
1636020000000|2021-11-04 10:00:00|17054.4|17052.9|17067.5|17066|17068.5|17067|17040.8|17039.3|33311
1636023600000|2021-11-04 11:00:00|17068.5|17067|17078.9|17077.4|17079.9|17078.4|17059.5|17058|30849
1636027200000|2021-11-04 12:00:00|17077.9|17076.4|17083|17081.5|17103.8|17102.3|17061.6|17059.8|62207
1636030800000|2021-11-04 13:00:00|17082|17080.5|17101|17099.5|17106|17104.5|17070.7|17069.2|61377
1636034400000|2021-11-04 14:00:00|17100|17098.5|17133|17131.5|17139.3|17137.5|17097|17095.5|74001
1636038000000|2021-11-04 15:00:00|17132.4|17130.9|17130.1|17128.6|17138.4|17136.9|17121.7|17120.2|62282
1636041600000|2021-11-04 16:00:00|17129.1|17127.6|17131.2|17129.7|17135.8|17133.9|17125.2|17123.7|36053
1636045200000|2021-11-04 17:00:00|17132.2|17130.7|17132.7|17131.2|17137|17135.5|17124.6|17123.1|14839
1636048800000|2021-11-04 18:00:00|17131.7|17130.2|17131.4|17129.9|17135|17133.5|17128.4|17126.9|2846
1636052400000|2021-11-04 19:00:00|17132.4|17130.9|17132.1|17130.6|17135.4|17133.9|17130.4|17128.9|1784
1636056000000|2021-11-04 20:00:00|17133.1|17131.6|17126.2|17123.7|17134.5|17133|17124.2|17122.7|1441
1636095600000|2021-11-05 07:00:00|17130|17128.5|17128.7|17127.2|17135.7|17134.2|17122.7|17120.9|15504
1636099200000|2021-11-05 08:00:00|17129.7|17128.2|17141.8|17140.3|17160.8|17159.3|17120.7|17119.2|45146
1636102800000|2021-11-05 09:00:00|17140.8|17139.3|17159.8|17158.3|17165.1|17163.6|17139.8|17138.3|52350
1636106400000|2021-11-05 10:00:00|17160.8|17159.3|17145.6|17144.1|17161.2|17159.7|17144.6|17143.1|35578
1636110000000|2021-11-05 11:00:00|17144.6|17143.1|17151.3|17149.8|17154.3|17152.8|17138.3|17136.8|43772
1636113600000|2021-11-05 12:00:00|17152.3|17150.8|17151.4|17149.9|17175|17173.5|17142.1|17140.6|49679
1636117200000|2021-11-05 13:00:00|17150.4|17148.9|17207.1|17205.6|17213.1|17211.6|17148.4|17146.6|64289
1636120800000|2021-11-05 14:00:00|17208.1|17206.6|17208.5|17207|17214.5|17213|17191.2|17189.7|57087
1636124400000|2021-11-05 15:00:00|17209.5|17208|17214.3|17212.8|17217.9|17216.1|17198.6|17197.1|46478
1636128000000|2021-11-05 16:00:00|17213.3|17211.8|17216.4|17214.9|17223.6|17222.1|17208|17206.5|32820
1636131600000|2021-11-05 17:00:00|17216.1|17214.6|17215.5|17214|17220.4|17218.9|17213.4|17211.9|6128
1636135200000|2021-11-05 18:00:00|17214.5|17213|17220.5|17219|17224.5|17223|17214.1|17212.6|1984
1636138800000|2021-11-05 19:00:00|17221.5|17219.4|17219.3|17217.8|17231.9|17230.4|17219.3|17217.8|2319
1636142400000|2021-11-05 20:00:00|17219.6|17218.1|17224.7|17223.2|17228|17226.2|17219.3|17217.5|3356
1636354800000|2021-11-08 07:00:00|17205.7|17204.2|17214.8|17213.3|17223.8|17222.3|17203.4|17200.9|16491
1636358400000|2021-11-08 08:00:00|17215.8|17214.3|17189.2|17187.7|17222.2|17220.7|17185.2|17183.7|36708
1636362000000|2021-11-08 09:00:00|17188.2|17186.7|17209|17207.5|17209|17207.5|17184.9|17183.4|31631
1636365600000|2021-11-08 10:00:00|17208|17206.5|17194.7|17193.2|17210|17208.1|17191.7|17190.2|27068
1636369200000|2021-11-08 11:00:00|17192.7|17191.2|17191.4|17189.9|17194.4|17192.9|17184.1|17182.6|20754
1636372800000|2021-11-08 12:00:00|17190.4|17188.9|17185.2|17183.7|17194.5|17193|17184.2|17182.7|22184
1636376400000|2021-11-08 13:00:00|17184.2|17182.7|17182.9|17181.4|17191.3|17189.8|17179.5|17177.7|37243
1636380000000|2021-11-08 14:00:00|17183.9|17182.4|17200|17198.5|17207.3|17205.8|17177.9|17176.4|39376
1636383600000|2021-11-08 15:00:00|17201|17199.5|17181.7|17180.2|17202|17200.5|17179.7|17178.2|31156
1636387200000|2021-11-08 16:00:00|17180.7|17179.2|17167.1|17165.6|17185.7|17184.2|17166.1|17164.6|28137
1636390800000|2021-11-08 17:00:00|17168.1|17166.6|17157.9|17156.4|17170.1|17167.6|17155.9|17154|7352
1636394400000|2021-11-08 18:00:00|17158.2|17156.7|17160.9|17159.4|17164.9|17163.4|17154.9|17153|4500
1636398000000|2021-11-08 19:00:00|17159.9|17158.4|17155.7|17154.2|17161|17159.5|17155.7|17154.2|1113
1636401600000|2021-11-08 20:00:00|17156.7|17155.2|17159.1|17157.6|17160.4|17158.6|17154.4|17152.9|1632
1636441200000|2021-11-09 07:00:00|17182.2|17180.7|17173.2|17171.7|17189.2|17187.7|17162.9|17161.4|13221
1636444800000|2021-11-09 08:00:00|17174.2|17172.7|17178.3|17176.8|17193.6|17192.1|17165.9|17164.4|35035
1636448400000|2021-11-09 09:00:00|17179.3|17177.8|17190.7|17189.2|17201.4|17199.9|17171.3|17169.8|42118
1636452000000|2021-11-09 10:00:00|17191.7|17190.2|17220.5|17219|17222.5|17221|17188.7|17187.2|38638
1636455600000|2021-11-09 11:00:00|17219.5|17218|17227.9|17226.4|17236.6|17234.7|17209.5|17208|43617
1636459200000|2021-11-09 12:00:00|17226.6|17225.1|17215.6|17214.1|17234.9|17233.4|17214.6|17213.1|42358
1636462800000|2021-11-09 13:00:00|17216.6|17215.1|17238.1|17236.6|17242.4|17240.9|17205.7|17204.2|50139
1636466400000|2021-11-09 14:00:00|17237.4|17235.9|17242.5|17241|17245.5|17244|17225.7|17224.2|45452
1636470000000|2021-11-09 15:00:00|17241.5|17240|17229.2|17227.7|17243.5|17242|17226.8|17225.3|39912
1636473600000|2021-11-09 16:00:00|17229.5|17228|17251.6|17250.1|17257.6|17256.1|17228.9|17227|37760
1636477200000|2021-11-09 17:00:00|17252|17249.5|17255.1|17253.6|17256.4|17254.6|17244.7|17243.2|13747
1636480800000|2021-11-09 18:00:00|17254.1|17252.6|17254.1|17251.6|17256.1|17254.6|17244.7|17243.2|3393
1636484400000|2021-11-09 19:00:00|17253.5|17252|17249.5|17248|17254.5|17252.6|17247.2|17245.7|1716
1636488000000|2021-11-09 20:00:00|17250.2|17248.7|17250.3|17248.8|17251.6|17249.8|17244.6|17243.1|2113
1636527600000|2021-11-10 07:00:00|17238.7|17237.2|17220.1|17218.6|17242.5|17241|17216.1|17214.6|18743
1636531200000|2021-11-10 08:00:00|17221.1|17219.6|17233.2|17231.7|17247.8|17246.3|17221.1|17219.6|43474
1636534800000|2021-11-10 09:00:00|17232.2|17230.7|17238.3|17236.8|17240.3|17238.8|17213.9|17212.4|53597
1636538400000|2021-11-10 10:00:00|17239.3|17237.8|17228|17226.5|17244.3|17242.8|17217.6|17216.1|64759
1636542000000|2021-11-10 11:00:00|17227|17225.5|17236.8|17235.3|17237.1|17235.6|17224.7|17223.2|27911
1636545600000|2021-11-10 12:00:00|17235.8|17234.3|17237.1|17235.6|17254.1|17252.6|17235.4|17233.9|30772
1636549200000|2021-11-10 13:00:00|17236.5|17235|17237.5|17236|17247.2|17245.7|17214.8|17213.3|50176
1636552800000|2021-11-10 14:00:00|17236.5|17235|17205.2|17203.7|17247.5|17246|17205.2|17203.7|67113
1636556400000|2021-11-10 15:00:00|17206.2|17204.7|17184.9|17183.4|17221.9|17220.4|17175.2|17173.7|58228
1636560000000|2021-11-10 16:00:00|17183.9|17182.4|17174.2|17172.7|17192.9|17191.4|17170.2|17168.7|40532
1636563600000|2021-11-10 17:00:00|17173.2|17171.7|17166.9|17165.4|17178.2|17176.7|17165.9|17164.4|11438
1636567200000|2021-11-10 18:00:00|17167.6|17166.1|17162.6|17161.1|17172.3|17170.4|17147.2|17145.7|13205
1636570800000|2021-11-10 19:00:00|17161.6|17160.1|17151.4|17148.9|17164|17162.2|17150.7|17148.9|4600
1636574400000|2021-11-10 20:00:00|17151.7|17149.2|17141.1|17139.6|17154.7|17153.2|17136.7|17134.9|4840
1636614000000|2021-11-11 07:00:00|17159.1|17156.6|17149.2|17147.7|17170.2|17168.4|17148.6|17146.7|18832
1636617600000|2021-11-11 08:00:00|17150.2|17148.7|17157.3|17155.8|17166.9|17165.1|17140.3|17138.8|38472
1636621200000|2021-11-11 09:00:00|17158.3|17156.8|17186.7|17184.2|17189|17187.5|17158.3|17156.8|52991
1636624800000|2021-11-11 10:00:00|17186|17185.2|17186.1|17184.6|17187.7|17186.2|17161.3|17158.8|39198
1636628400000|2021-11-11 11:00:00|17185.1|17183.6|17182.1|17180.6|17197.4|17195.9|17182.1|17180.6|27636
1636632000000|2021-11-11 12:00:00|17183.1|17181.6|17170.5|17169|17189.5|17188|17165.8|17163.9|24252
1636635600000|2021-11-11 13:00:00|17170.1|17168.6|17177.2|17175.7|17177.2|17175.7|17158.5|17157|26879
1636639200000|2021-11-11 14:00:00|17178.2|17176.7|17143.8|17142.3|17180.2|17178.7|17142.8|17141.3|41121
1636642800000|2021-11-11 15:00:00|17142.8|17141.3|17135.5|17134|17159.1|17157.6|17133.9|17132|33614
1636646400000|2021-11-11 16:00:00|17136.5|17135|17148.7|17147.2|17151.7|17150.2|17135.5|17134|22891
1636650000000|2021-11-11 17:00:00|17149.7|17148.2|17149.5|17148|17152.8|17151.3|17146.8|17145.3|7561
1636653600000|2021-11-11 18:00:00|17148.4|17146.9|17145.2|17143.7|17149.5|17148|17142.1|17140.6|1483
1636657200000|2021-11-11 19:00:00|17145.5|17144|17142.6|17141.1|17147.3|17145.8|17142.6|17141.1|648
1636660800000|2021-11-11 20:00:00|17141.6|17140.1|17144.6|17143.1|17146|17144.5|17140.6|17138.7|1029
1636700400000|2021-11-12 07:00:00|17161.4|17159.9|17160.1|17158.6|17162.4|17160.9|17146.1|17144.2|13370
1636704000000|2021-11-12 08:00:00|17159.1|17157.6|17144.5|17143|17173.8|17172|17138.5|17137|36815
1636707600000|2021-11-12 09:00:00|17145.5|17144|17165.9|17164.4|17168.9|17167.1|17142.5|17141|44960
1636711200000|2021-11-12 10:00:00|17164.9|17163.4|17161.3|17159.8|17167|17165.5|17153.9|17152.4|36354
1636714800000|2021-11-12 11:00:00|17162.3|17160.8|17170|17168.5|17173|17171.5|17156.3|17154.8|37396
1636718400000|2021-11-12 12:00:00|17170.7|17169.2|17172.3|17170.8|17185.4|17183.5|17170|17168.5|35833
1636722000000|2021-11-12 13:00:00|17173|17170.5|17181.6|17180.1|17183.9|17182.4|17168.8|17167|47668
1636725600000|2021-11-12 14:00:00|17180.6|17179.1|17183.6|17182.1|17215.8|17214.3|17178.6|17177.1|54740
1636729200000|2021-11-12 15:00:00|17184.6|17183.1|17191.4|17189.9|17213.1|17211.2|17181.1|17179.6|39945
1636732800000|2021-11-12 16:00:00|17190.4|17188.9|17201.1|17199.6|17203.5|17202|17182.7|17181.2|31801
1636736400000|2021-11-12 17:00:00|17200.8|17199.3|17195.1|17193.6|17203.1|17201.6|17193.5|17191.6|6753
1636740000000|2021-11-12 18:00:00|17196.1|17194.6|17202.2|17200.7|17204.5|17203|17191.1|17189.6|2692
1636743600000|2021-11-12 19:00:00|17201.2|17199.7|17200.6|17199.1|17203.7|17201.7|17197.6|17196.1|896
1636747200000|2021-11-12 20:00:00|17200|17198.5|17209|17207.5|17213.4|17211.9|17198.3|17196.8|3158
1636959600000|2021-11-15 07:00:00|17216.5|17215|17251.5|17250|17252.5|17251|17215.5|17214|17336
1636963200000|2021-11-15 08:00:00|17250.5|17249|17231.9|17230.4|17251.5|17250|17226.9|17225.2|25524
1636966800000|2021-11-15 09:00:00|17230.9|17229.4|17243.4|17241.9|17244.8|17243.3|17230.9|17229.4|28177
1636970400000|2021-11-15 10:00:00|17243.1|17241.6|17226.9|17225.4|17243.1|17241.6|17218.2|17216.7|31632
1636974000000|2021-11-15 11:00:00|17228.3|17226.8|17219.7|17218.2|17228.3|17226.8|17206.9|17205.4|31296
1636977600000|2021-11-15 12:00:00|17218.7|17217.2|17218.6|17217.1|17223|17221.5|17209.4|17207.9|21625
1636981200000|2021-11-15 13:00:00|17219.6|17218.1|17203|17201.5|17247.2|17245.7|17199|17197.5|65502
1636984800000|2021-11-15 14:00:00|17204|17202.5|17185.3|17183.8|17207|17205.5|17181.3|17179.8|41732
1636988400000|2021-11-15 15:00:00|17186.3|17184.8|17192.1|17190.6|17193.8|17192.3|17178.8|17177.3|34111
1636992000000|2021-11-15 16:00:00|17191.1|17189.6|17166.7|17165.2|17193.1|17191.6|17159.9|17158.4|36853
1636995600000|2021-11-15 17:00:00|17167.7|17166.2|17168.5|17166|17179.7|17178.2|17164|17162.5|17677
1636999200000|2021-11-15 18:00:00|17168.1|17165.6|17172.2|17170.7|17176.6|17174.7|17166.1|17164.6|3120
1637002800000|2021-11-15 19:00:00|17173.2|17171.3|17167.9|17166.4|17175.8|17174.3|17167.3|17165.8|1895
1637006400000|2021-11-15 20:00:00|17167.1|17165.6|17167|17165.5|17170.9|17169.4|17164.6|17163.1|1602
1637046000000|2021-11-16 07:00:00|17175.8|17174.3|17164.5|17163|17183.8|17181.7|17160.1|17158.2|18024
1637049600000|2021-11-16 08:00:00|17164.7|17163.2|17170.6|17169.1|17178.9|17177|17156.6|17155.1|38239
1637053200000|2021-11-16 09:00:00|17171.6|17170.1|17173.1|17171.6|17180.6|17179.1|17162.8|17161.3|36571
1637056800000|2021-11-16 10:00:00|17174.1|17172.6|17181.7|17180.2|17189.7|17188.2|17169.1|17167.6|32970
1637060400000|2021-11-16 11:00:00|17180.7|17179.2|17196.1|17194.6|17198.5|17197|17180.7|17178.2|24982
1637064000000|2021-11-16 12:00:00|17197.1|17195.6|17192|17190.5|17204.1|17202.6|17186.4|17184.9|35777
1637067600000|2021-11-16 13:00:00|17192.3|17190.8|17165.6|17164.1|17202.8|17201.3|17165.6|17163.5|47968
1637071200000|2021-11-16 14:00:00|17166.4|17164.9|17183.7|17182.2|17193.3|17191.8|17164|17162.5|54149
1637074800000|2021-11-16 15:00:00|17184.3|17182.8|17188|17186.5|17200|17198.5|17181|17179.5|28090
1637078400000|2021-11-16 16:00:00|17187.3|17185.8|17188.9|17187.4|17199|17197.5|17185.3|17183.8|27251
1637082000000|2021-11-16 17:00:00|17189.3|17187.8|17187|17185.5|17190.3|17188.5|17184.6|17182.8|5822
1637085600000|2021-11-16 18:00:00|17186|17184.5|17190.1|17188.6|17194.1|17192.6|17185|17183.1|2072
1637089200000|2021-11-16 19:00:00|17189.1|17187.6|17188.5|17186|17189.5|17187.6|17183.7|17182.2|1752
1637092800000|2021-11-16 20:00:00|17188.1|17185.6|17185.2|17183.7|17190.2|17188.7|17183.8|17182.3|2231
1637132400000|2021-11-17 07:00:00|17182.5|17181|17190|17188.5|17193.9|17192.4|17177.6|17176.1|12887
1637136000000|2021-11-17 08:00:00|17190.2|17188.7|17202.8|17201.3|17214.4|17212.5|17182.6|17181.1|31307
1637139600000|2021-11-17 09:00:00|17203.8|17202.3|17195.1|17193.6|17209.8|17207.9|17186.9|17185.4|36702
1637143200000|2021-11-17 10:00:00|17196.1|17194.6|17196|17194.5|17206.8|17205.3|17192|17190.5|33019
1637146800000|2021-11-17 11:00:00|17196.4|17194.9|17192.9|17191.4|17201.4|17199.9|17192.9|17191.3|26752
1637150400000|2021-11-17 12:00:00|17193.9|17192.4|17180.8|17179.3|17195.9|17194.4|17178.5|17177|24639
1637154000000|2021-11-17 13:00:00|17179.8|17178.3|17192.2|17190.7|17193.6|17191.7|17171.4|17169.7|38082
1637157600000|2021-11-17 14:00:00|17191.2|17189.7|17191.3|17189.8|17194.7|17193.2|17178.3|17176.4|39246
1637161200000|2021-11-17 15:00:00|17192.3|17190.8|17189.4|17187.9|17196.1|17194.6|17184.3|17182.8|29605
1637164800000|2021-11-17 16:00:00|17188.4|17186.9|17198.2|17196.7|17201.2|17199.7|17186.4|17184.9|28795
1637168400000|2021-11-17 17:00:00|17197.8|17196.3|17199.3|17197.8|17208.3|17206.8|17197.2|17195.7|8460
1637172000000|2021-11-17 18:00:00|17200.3|17198.8|17209.1|17207.6|17211.1|17209.6|17195.3|17193.8|5423
1637175600000|2021-11-17 19:00:00|17210.1|17208.6|17210.2|17208.7|17211.6|17209.7|17206.2|17204.7|3323
1637179200000|2021-11-17 20:00:00|17209.2|17207.7|17213.9|17212.4|17214.3|17212.4|17204.4|17202.9|2754
1637218800000|2021-11-18 07:00:00|17226.7|17225.2|17240|17238.5|17241.4|17239.9|17225.7|17223.9|13861
1637222400000|2021-11-18 08:00:00|17241|17239.5|17227.9|17226.4|17242.8|17240.9|17211.5|17209.5|38904
1637226000000|2021-11-18 09:00:00|17228.9|17227.4|17212.2|17209.7|17231.9|17230.4|17208.2|17206.3|27910
1637229600000|2021-11-18 10:00:00|17211.2|17210.7|17224.8|17223.3|17227.8|17226.3|17211.2|17209.7|23559
1637233200000|2021-11-18 11:00:00|17225.6|17224.1|17217.9|17216.4|17230.8|17229.3|17216.9|17215.4|22938
1637236800000|2021-11-18 12:00:00|17216.9|17215.4|17231.9|17230.4|17234.9|17233.4|17211.9|17210.4|33377
1637240400000|2021-11-18 13:00:00|17230.9|17229.4|17226|17224.5|17239|17237.5|17220|17218.1|40169
1637244000000|2021-11-18 14:00:00|17226.4|17223.5|17223.5|17222|17236.5|17234.6|17218|17216.5|66956
1637247600000|2021-11-18 15:00:00|17223.1|17221.6|17241.2|17239.7|17241.6|17239.7|17222.1|17220.6|46903
1637251200000|2021-11-18 16:00:00|17240.2|17238.7|17250|17248.5|17260|17258.5|17238.2|17236.7|37608
1637254800000|2021-11-18 17:00:00|17249.4|17247.9|17246.1|17244.6|17255|17253.5|17242.6|17241.1|15337
1637258400000|2021-11-18 18:00:00|17245.1|17243.6|17245.2|17243.7|17250.1|17248.6|17243.1|17241.6|3281
1637262000000|2021-11-18 19:00:00|17246.2|17244.7|17244.2|17242.7|17249.2|17247.7|17244.2|17242.3|1631
1637265600000|2021-11-18 20:00:00|17245.2|17243.7|17251.3|17248.8|17251.3|17249.8|17243.2|17241.7|1571
1637305200000|2021-11-19 07:00:00|17237.6|17236.1|17232.7|17231.2|17239.6|17237.7|17221.5|17220|20171
1637308800000|2021-11-19 08:00:00|17231.7|17230.2|17235.6|17234.1|17242|17240.1|17224.5|17222.6|25819
1637312400000|2021-11-19 09:00:00|17237.6|17236.1|17312.8|17311.3|17322.6|17321.1|17235.6|17234.1|89783
1637316000000|2021-11-19 10:00:00|17313.8|17312.3|17322.9|17321.4|17338.6|17337.1|17308.5|17307|62277
1637319600000|2021-11-19 11:00:00|17321.9|17320.4|17354.1|17352.6|17356.1|17354.6|17317.9|17316.4|45018
1637323200000|2021-11-19 12:00:00|17355.1|17353.6|17351.6|17350.1|17358.6|17357.1|17339.6|17338.1|39282
1637326800000|2021-11-19 13:00:00|17352.6|17351.1|17351.7|17350.2|17360.2|17358.7|17336.9|17335.4|38110
1637330400000|2021-11-19 14:00:00|17352.7|17351.2|17348|17346.5|17354.5|17353|17312.1|17309.6|57308
1637334000000|2021-11-19 15:00:00|17347.4|17345.9|17357.8|17356.3|17365.8|17364.3|17338.6|17337.1|42072
1637337600000|2021-11-19 16:00:00|17358.4|17356.9|17362.9|17361.4|17369.7|17368.2|17350|17348.1|33210
1637341200000|2021-11-19 17:00:00|17362.3|17360.8|17357|17355.5|17364.9|17363.4|17354|17352.5|10209
1637344800000|2021-11-19 18:00:00|17356|17354.5|17362.5|17361|17368.5|17366.5|17353|17351.5|3384
1637348400000|2021-11-19 19:00:00|17362.1|17360.6|17362.5|17361|17366.1|17364.6|17361.1|17359.1|1263
1637352000000|2021-11-19 20:00:00|17363.5|17361.4|17361.6|17359.1|17364.4|17362.9|17357.4|17355.5|1912
1637564400000|2021-11-22 07:00:00|17347.1|17345.6|17361|17359.5|17364|17362.5|17340.7|17339.2|11633
1637568000000|2021-11-22 08:00:00|17361.3|17359.8|17383.4|17381.9|17388.4|17386.9|17352.1|17350.6|34226
1637571600000|2021-11-22 09:00:00|17384.4|17382.9|17361.6|17360.1|17389.4|17387.9|17356.6|17355.1|33077
1637575200000|2021-11-22 10:00:00|17362.9|17361.4|17342|17340.5|17363.6|17362.1|17338.8|17337.3|33292
1637578800000|2021-11-22 11:00:00|17341|17339.5|17354.9|17353.4|17357.9|17356.4|17325.3|17323.8|41603
1637582400000|2021-11-22 12:00:00|17355.9|17354.4|17344|17342.5|17357|17355.5|17342|17340.5|27652
1637586000000|2021-11-22 13:00:00|17345|17343.5|17330.1|17327.6|17349.9|17348.4|17328.1|17326.6|33636
1637589600000|2021-11-22 14:00:00|17329.5|17328|17335.3|17333.8|17339.3|17336.8|17316|17313.9|44092
1637593200000|2021-11-22 15:00:00|17336.3|17334.8|17323.4|17321.9|17336.3|17334.8|17320.1|17318.6|37777
1637596800000|2021-11-22 16:00:00|17322.4|17320.9|17307.6|17306.1|17323.4|17321.9|17297.8|17296.3|41905
1637600400000|2021-11-22 17:00:00|17308.6|17307.1|17301.5|17300|17314.1|17312.2|17301.5|17299.6|9918
1637604000000|2021-11-22 18:00:00|17302.5|17301|17287.2|17285.7|17303.5|17302|17286.6|17284.7|4300
1637607600000|2021-11-22 19:00:00|17287.6|17286.1|17289.7|17287.2|17300.5|17299|17287.6|17285.7|2356
1637611200000|2021-11-22 20:00:00|17288.7|17286.2|17292.9|17291.4|17293.6|17291.8|17284.3|17282.4|2073
1637650800000|2021-11-23 07:00:00|17278|17276.5|17290|17287.5|17290|17288.5|17275.4|17273.9|14729
1637654400000|2021-11-23 08:00:00|17289|17288.1|17249.7|17248.2|17295|17293.5|17237.4|17235.5|53697
1637658000000|2021-11-23 09:00:00|17248.7|17247.2|17249.9|17248.4|17250.7|17248.8|17229.8|17228.3|47146
1637661600000|2021-11-23 10:00:00|17249.7|17248.2|17236.7|17235.2|17251.9|17250|17230.7|17229.2|34408
1637665200000|2021-11-23 11:00:00|17236.1|17234.6|17220.1|17218.6|17239.7|17238.2|17217.1|17215.6|32303
1637668800000|2021-11-23 12:00:00|17219.1|17217.6|17204.3|17202.8|17220.5|17218.6|17204.3|17202.8|37107
1637672400000|2021-11-23 13:00:00|17203.8|17202.3|17205.9|17204.4|17217.6|17216.1|17200|17198.4|52193
1637676000000|2021-11-23 14:00:00|17205.5|17203|17213.5|17212|17224.9|17223.4|17199.1|17197.6|60909
1637679600000|2021-11-23 15:00:00|17214.1|17212.6|17210|17208.5|17215.5|17214|17195.1|17193.2|39475
1637683200000|2021-11-23 16:00:00|17210.4|17207.9|17184.2|17182.7|17211.9|17210.4|17178.6|17177.1|51424
1637686800000|2021-11-23 17:00:00|17183.2|17181.7|17182|17179.5|17191.4|17189.9|17180|17178.5|13027
1637690400000|2021-11-23 18:00:00|17182.5|17180|17187.5|17186|17196.3|17194.4|17181|17178.5|2978
1637694000000|2021-11-23 19:00:00|17187.7|17186.2|17189.6|17188.1|17195.3|17193.8|17186.5|17185|1238
1637697600000|2021-11-23 20:00:00|17190|17188.5|17184.6|17182.1|17191|17189.5|17181.6|17179.7|1652
1637737200000|2021-11-24 07:00:00|17235.9|17233.4|17220.1|17218.6|17235.9|17234.4|17204.2|17202.7|19922
1637740800000|2021-11-24 08:00:00|17219.1|17217.6|17198.1|17196.6|17222.2|17220.7|17191.5|17190|39786
1637744400000|2021-11-24 09:00:00|17198|17196.5|17219.5|17218|17232.9|17231.4|17188.1|17186.6|59169
1637748000000|2021-11-24 10:00:00|17218.9|17217.4|17202.1|17200.6|17228.3|17226.4|17189.1|17187.6|55612
1637751600000|2021-11-24 11:00:00|17203.1|17201.6|17214|17212.5|17217|17215.5|17197.1|17195.6|34829
1637755200000|2021-11-24 12:00:00|17213|17211.5|17198.1|17196.6|17214|17212.5|17191.2|17189.7|26993
1637758800000|2021-11-24 13:00:00|17198|17196.5|17172.3|17170.8|17202.1|17200.6|17167.2|17165.7|47208
1637762400000|2021-11-24 14:00:00|17173.3|17171.8|17172.5|17171|17174.5|17173|17156.6|17154.6|63984
1637766000000|2021-11-24 15:00:00|17173.5|17172|17180.3|17178.8|17197.3|17195.8|17170.5|17169|43406
1637769600000|2021-11-24 16:00:00|17179.3|17177.8|17198.1|17196.6|17200.8|17198.8|17171.3|17169.4|42954
1637773200000|2021-11-24 17:00:00|17198.9|17197.4|17194.1|17192.6|17201.1|17199.6|17192.1|17190.6|7148
1637776800000|2021-11-24 18:00:00|17193.1|17191.6|17192.5|17191|17197.3|17195.8|17192.5|17191|1850
1637780400000|2021-11-24 19:00:00|17191.5|17190|17195.6|17194.1|17198.5|17197|17187.5|17186|2629
1637784000000|2021-11-24 20:00:00|17196.6|17195.1|17201.6|17200.1|17202.6|17200.6|17195.6|17193.6|1431
1637823600000|2021-11-25 07:00:00|17197.3|17195.8|17191.4|17189.9|17205.3|17203.7|17190.4|17188.4|10071
1637827200000|2021-11-25 08:00:00|17194.9|17193.4|17215.9|17214.4|17223.1|17221.6|17193.4|17191.9|24323
1637830800000|2021-11-25 09:00:00|17216|17214.5|17225|17223.5|17230.4|17228.4|17214.9|17213.4|23900
1637834400000|2021-11-25 10:00:00|17224|17222.5|17207.2|17205.7|17225|17223.5|17206.6|17205.1|22850
1637838000000|2021-11-25 11:00:00|17207.6|17206.1|17209.4|17207.9|17216.5|17215|17207.6|17206.1|14704
1637841600000|2021-11-25 12:00:00|17209.8|17208.3|17221.6|17220.1|17222|17220.5|17202.4|17200.9|18911
1637845200000|2021-11-25 13:00:00|17222|17220.5|17220|17218.5|17222.4|17220.5|17204.1|17202.1|29794
1637848800000|2021-11-25 14:00:00|17221|17219.5|17224.9|17223.4|17230.9|17229.4|17216.4|17214.5|29330
1637852400000|2021-11-25 15:00:00|17225.5|17223|17224.4|17222.9|17229.3|17227.4|17219|17217.5|20062
1637856000000|2021-11-25 16:00:00|17225.4|17223.9|17235.2|17233.7|17236.2|17234.2|17225.4|17223.9|15177
1637859600000|2021-11-25 17:00:00|17234.6|17233.1|17239.7|17237.2|17241|17239.1|17234.6|17232.7|5257
1637863200000|2021-11-25 18:00:00|17238.7|17236.8|17239.2|17237.7|17241.7|17239.7|17238.6|17236.8|834
1637866800000|2021-11-25 19:00:00|17239.7|17237.2|17237.3|17235.8|17239.7|17237.2|17237.3|17235.8|52
1637870400000|2021-11-25 20:00:00|17236.8|17235.3|17238.3|17235.8|17240.3|17238.3|17235.4|17233.9|364
1637910000000|2021-11-26 07:00:00|17327.2|17325.7|17355.5|17353|17360|17358.5|17316.8|17314.9|45862
1637913600000|2021-11-26 08:00:00|17352.5|17351|17324.4|17322.9|17359.6|17358.1|17308.4|17306.4|64823
1637917200000|2021-11-26 09:00:00|17323.4|17321.9|17347.9|17346.4|17348.9|17347|17317.4|17315.9|58746
1637920800000|2021-11-26 10:00:00|17347.5|17346|17328|17326.5|17347.5|17346|17314.5|17313|44224
1637924400000|2021-11-26 11:00:00|17328.1|17326.6|17347.5|17346|17353.6|17352.1|17325.4|17323.5|40467
1637928000000|2021-11-26 12:00:00|17347.9|17345|17328.4|17326.9|17348.9|17347.4|17326.5|17325|33045
1637931600000|2021-11-26 13:00:00|17327.4|17325.9|17339.4|17337.9|17344.8|17343.3|17312.1|17310.6|36977
1637935200000|2021-11-26 14:00:00|17338.4|17336.9|17367.2|17365.7|17367.8|17366.3|17337.4|17335.4|30504
1637938800000|2021-11-26 15:00:00|17366.8|17365.3|17371.4|17369.9|17380.9|17379.4|17360.9|17359|46004
1637942400000|2021-11-26 16:00:00|17372.4|17370.9|17373.5|17372|17383|17381.5|17363.5|17362|35573
1637946000000|2021-11-26 17:00:00|17372.5|17371|17371|17369.5|17377.6|17376.1|17366.7|17365.2|10545
1637949600000|2021-11-26 18:00:00|17370.6|17369.1|17382.3|17380.8|17384.7|17383.2|17368.6|17367.1|2622
1637953200000|2021-11-26 19:00:00|17383.3|17381.8|17386.9|17384.4|17387.4|17385.4|17381.3|17379.8|1242
1637956800000|2021-11-26 20:00:00|17386.4|17385.4|17375.8|17374.3|17389.3|17387.8|17375.8|17374.3|1753
1638169200000|2021-11-29 07:00:00|17361.8|17360.3|17361.4|17359.9|17384.4|17382.9|17358.8|17357.3|20550
1638172800000|2021-11-29 08:00:00|17362.4|17360.4|17362.1|17360.6|17367.7|17366.2|17349.2|17347.2|34472
1638176400000|2021-11-29 09:00:00|17362.5|17361|17346.2|17344.7|17362.5|17361|17329.4|17327.9|49950
1638180000000|2021-11-29 10:00:00|17345.7|17344.2|17347.9|17346.4|17347.9|17346.4|17327.9|17326.4|32556
1638183600000|2021-11-29 11:00:00|17347.3|17345.8|17342.1|17340.6|17347.3|17345.8|17330.9|17329.4|42263
1638187200000|2021-11-29 12:00:00|17341.6|17340.1|17326.5|17325|17342.1|17340.1|17323.4|17321.5|26560
1638190800000|2021-11-29 13:00:00|17326.6|17325.1|17327.6|17326.1|17335.5|17334|17309.6|17308.1|43331
1638194400000|2021-11-29 14:00:00|17328|17326.5|17318.4|17316.9|17334.4|17332.9|17316.9|17314.9|46595
1638198000000|2021-11-29 15:00:00|17318.9|17317.4|17341.5|17340|17346.5|17345|17317.9|17316.4|40749
1638201600000|2021-11-29 16:00:00|17342.5|17341|17347.6|17346.1|17357.5|17356|17340.5|17339|23809
1638205200000|2021-11-29 17:00:00|17346.7|17345.2|17336.7|17335.2|17348.6|17347.1|17333.7|17332.2|7870
1638208800000|2021-11-29 18:00:00|17336.6|17335.1|17337.7|17335.2|17341.6|17340.1|17336.6|17335.1|2274
1638212400000|2021-11-29 19:00:00|17337.2|17335.7|17340.3|17338.8|17343.3|17341.8|17335.7|17334.2|1600
1638216000000|2021-11-29 20:00:00|17339.8|17338.3|17337.9|17335.4|17343.3|17341.8|17337.3|17335.4|1078
1638255600000|2021-11-30 07:00:00|17386.5|17385|17380.2|17378.7|17393.5|17392|17366.2|17364.7|19479
1638259200000|2021-11-30 08:00:00|17381.2|17379.7|17383.7|17382.2|17389.2|17387.1|17363.2|17361.7|38119
1638262800000|2021-11-30 09:00:00|17384.7|17383.2|17400.7|17399.2|17422.6|17421.1|17381.6|17380.1|73459
1638266400000|2021-11-30 10:00:00|17401.6|17400.1|17389.7|17388.2|17407.2|17405.7|17378.8|17377.3|64387
1638270000000|2021-11-30 11:00:00|17389.2|17387.7|17385.2|17383.7|17400.6|17399.1|17381.7|17380.2|40694
1638273600000|2021-11-30 12:00:00|17385.7|17384.2|17391.7|17390.2|17397.6|17396.1|17380.6|17379.1|32711
1638277200000|2021-11-30 13:00:00|17392.1|17390.6|17406.1|17404.6|17417.5|17416|17389.7|17388.2|37854
1638280800000|2021-11-30 14:00:00|17405.7|17404.2|17412.5|17411|17422.9|17421.4|17389.7|17387.7|41740
1638284400000|2021-11-30 15:00:00|17413|17411.5|17381.6|17380.1|17424.6|17423.1|17369.2|17367.7|84842
1638288000000|2021-11-30 16:00:00|17382.1|17379.6|17399.6|17398.1|17405.3|17403.8|17374.7|17373.2|74401
1638291600000|2021-11-30 17:00:00|17400.1|17398.6|17403.9|17402.4|17409.4|17407.9|17395.9|17394.4|14212
1638295200000|2021-11-30 18:00:00|17403.4|17401.9|17404.2|17401.7|17407.4|17405.9|17400|17398.1|4004
1638298800000|2021-11-30 19:00:00|17403.7|17402.2|17405.3|17403.8|17405.6|17404.1|17398.8|17396.8|2877
1638302400000|2021-11-30 20:00:00|17405.7|17404.2|17393.3|17391.8|17406.7|17404.8|17392.9|17390.9|3607
1638342000000|2021-12-01 07:00:00|17397.7|17396.2|17390.6|17389.1|17402.7|17401.2|17387.1|17385.6|20784
1638345600000|2021-12-01 08:00:00|17391.1|17389.6|17336|17334.5|17392.7|17391.2|17329.6|17328.1|63823
1638349200000|2021-12-01 09:00:00|17336.6|17335.1|17345|17343.5|17346.5|17344.5|17319.1|17317.1|73956
1638352800000|2021-12-01 10:00:00|17344|17342.5|17338.6|17337.1|17353.1|17351.6|17335|17333.5|65235
1638356400000|2021-12-01 11:00:00|17339|17337.5|17346.1|17344.6|17347.6|17346.1|17336.2|17334.7|40197
1638360000000|2021-12-01 12:00:00|17345.2|17343.7|17363.2|17361.7|17371.2|17369.7|17344.2|17342.7|38579
1638363600000|2021-12-01 13:00:00|17362.7|17361.2|17360.2|17358.7|17366.2|17364.7|17350.2|17348.7|54800
1638367200000|2021-12-01 14:00:00|17360.3|17358.8|17368.7|17366.2|17375.1|17373.6|17358.3|17356.8|75757
1638370800000|2021-12-01 15:00:00|17369.7|17367.2|17355.4|17353.9|17370.1|17368.2|17344.3|17342.8|66432
1638374400000|2021-12-01 16:00:00|17354.9|17353.4|17386.5|17385|17390.4|17388.9|17351.4|17349.4|53641
1638378000000|2021-12-01 17:00:00|17386.4|17384.9|17392.6|17391.1|17393.6|17392.1|17382.5|17381|12580
1638381600000|2021-12-01 18:00:00|17393.1|17391.6|17410.1|17408.6|17417.1|17415.1|17391.1|17389.6|11582
1638385200000|2021-12-01 19:00:00|17410.6|17409.1|17410.2|17408.7|17412.6|17411.1|17400.7|17399.2|1741
1638388800000|2021-12-01 20:00:00|17409.7|17408.2|17417.3|17415.8|17418.6|17417.1|17407.7|17406.2|4988
1638428400000|2021-12-02 07:00:00|17395.6|17394.1|17377.2|17375.7|17400.6|17399.1|17375.2|17373.7|32200
1638432000000|2021-12-02 08:00:00|17377.7|17376.2|17383.8|17382.3|17387.7|17386.2|17372.7|17370.7|65638
1638435600000|2021-12-02 09:00:00|17384.8|17383.3|17393.8|17392.3|17397.7|17396.2|17379.3|17377.8|122162
1638439200000|2021-12-02 10:00:00|17394.4|17392.9|17407.8|17406.3|17412.8|17411.3|17390.8|17389.3|95768
1638442800000|2021-12-02 11:00:00|17407.9|17406.4|17407.9|17406.4|17411.8|17410.3|17398.8|17397.3|36074
1638446400000|2021-12-02 12:00:00|17407.4|17405.9|17445.8|17444.3|17451.7|17450.2|17402.9|17401.4|83908
1638450000000|2021-12-02 13:00:00|17444.8|17443.3|17443.1|17441.6|17455.4|17453.4|17435.9|17434.4|87687
1638453600000|2021-12-02 14:00:00|17444.6|17443.1|17431.1|17429.6|17469.5|17468|17431|17429.1|130733
1638457200000|2021-12-02 15:00:00|17431.6|17430.1|17442.6|17441.1|17454.6|17453.1|17430|17428.5|108767
1638460800000|2021-12-02 16:00:00|17444.1|17442.6|17428.3|17426.8|17447.2|17445.7|17427.3|17425.8|62112
1638464400000|2021-12-02 17:00:00|17428.8|17427.3|17422.3|17420.8|17429.3|17427.8|17418.3|17416.8|11118
1638468000000|2021-12-02 18:00:00|17423.3|17421.8|17429.4|17427.9|17429.9|17428.4|17423.3|17421.4|1506
1638471600000|2021-12-02 19:00:00|17428.9|17427.4|17432|17429.5|17432|17430.1|17423.4|17421.5|1633
1638475200000|2021-12-02 20:00:00|17431.6|17430.1|17434.6|17433.1|17437.6|17436.1|17429.1|17427.6|2106
1638514800000|2021-12-03 07:00:00|17446.3|17444.8|17435.5|17434|17450.4|17448.9|17427.5|17426|33729
1638518400000|2021-12-03 08:00:00|17434.5|17433|17421.6|17420.1|17435|17433.5|17409.5|17407.6|104264
1638522000000|2021-12-03 09:00:00|17422.1|17420.6|17425.6|17424.1|17428.2|17426.1|17414.7|17413.2|91926
1638525600000|2021-12-03 10:00:00|17425.7|17424.2|17426.8|17425.3|17437.7|17436.2|17419.7|17418.2|87416
1638529200000|2021-12-03 11:00:00|17427.7|17426.2|17431.3|17428.8|17440.8|17439.3|17427.7|17426.2|47526
1638532800000|2021-12-03 12:00:00|17430.9|17429.4|17437.9|17436.4|17438.9|17437.4|17425.8|17423.9|77309
1638536400000|2021-12-03 13:00:00|17436.9|17435.4|17422.1|17420.6|17459.4|17457.9|17420|17418.5|85509
1638540000000|2021-12-03 14:00:00|17421.1|17419.6|17414.7|17412.2|17426|17424.5|17401.2|17399.2|61892
1638543600000|2021-12-03 15:00:00|17412.1|17410.6|17428.1|17426.6|17431.1|17429.6|17405.2|17403.7|63257
1638547200000|2021-12-03 16:00:00|17427.6|17426.1|17463.1|17461.6|17464|17462.5|17425.1|17423.6|69859
1638550800000|2021-12-03 17:00:00|17462.5|17461|17470.1|17468.6|17472.1|17470.6|17456.1|17454.6|11335
1638554400000|2021-12-03 18:00:00|17471.1|17469.6|17475.2|17473.7|17477.1|17475.6|17465.1|17463.1|3834
1638558000000|2021-12-03 19:00:00|17474.7|17473.2|17480.7|17478.2|17481.2|17479.7|17473.2|17471.2|3068
1638561600000|2021-12-03 20:00:00|17480.2|17478.7|17468.4|17465.9|17482.2|17480.7|17464.3|17462.3|4315
1638774000000|2021-12-06 07:00:00|17464|17462.5|17457.6|17456.1|17473.5|17471.5|17455.6|17453.6|18726
1638777600000|2021-12-06 08:00:00|17458.1|17456.6|17461.1|17459.6|17472|17470.5|17452|17450.1|60445
1638781200000|2021-12-06 09:00:00|17461.6|17459.1|17444.2|17442.7|17461.6|17459.6|17435.2|17433.7|53777
1638784800000|2021-12-06 10:00:00|17443.7|17442.2|17451.3|17449.8|17453.8|17451.8|17435.2|17433.7|37832
1638788400000|2021-12-06 11:00:00|17451.8|17450.3|17452.4|17450.9|17458.3|17456.8|17448.3|17446.8|26421
1638792000000|2021-12-06 12:00:00|17451.4|17449.9|17451.5|17450|17456.4|17454.9|17449.4|17447.4|25741
1638795600000|2021-12-06 13:00:00|17451|17449.5|17447.5|17446|17462.5|17461|17446.5|17445|36044
1638799200000|2021-12-06 14:00:00|17447.6|17446.1|17461.1|17458.6|17466.1|17464.6|17447.5|17445.6|44218
1638802800000|2021-12-06 15:00:00|17460.6|17459.1|17459.6|17458.1|17466.2|17464.2|17456.7|17455.2|67295
1638806400000|2021-12-06 16:00:00|17460.6|17458.6|17470.2|17468.7|17474.5|17473|17457.6|17456.1|45985
1638810000000|2021-12-06 17:00:00|17469.7|17468.2|17451.8|17450.3|17470.7|17469.2|17449.7|17448.2|11238
1638813600000|2021-12-06 18:00:00|17451.3|17449.8|17442.9|17441.4|17451.8|17450.3|17440.8|17438.8|1843
1638817200000|2021-12-06 19:00:00|17443.3|17440.8|17443.9|17442.4|17448.4|17446.9|17439.9|17438.4|1180
1638820800000|2021-12-06 20:00:00|17444.4|17441.9|17445|17442.5|17448.5|17446.5|17441.9|17439.9|1415
1638860400000|2021-12-07 07:00:00|17418.8|17417.3|17418.9|17417.4|17424.9|17423.4|17404.9|17403.4|72759
1638864000000|2021-12-07 08:00:00|17419.9|17418.4|17433|17431.5|17439|17437.5|17412.9|17411.4|156303
1638867600000|2021-12-07 09:00:00|17434|17432.5|17433.1|17431.6|17444|17442.5|17422.1|17420.6|30557
1638871200000|2021-12-07 10:00:00|17432.1|17430.6|17441.2|17439.7|17445.2|17443.7|17424.1|17422.6|30167
1638874800000|2021-12-07 11:00:00|17440.2|17438.7|17444.2|17442.7|17447.2|17445.7|17440.2|17438.7|8793
1638774000000|2021-12-06 07:00:00|17464|17462.5|17457.6|17456.1|17473.5|17471.5|17455.6|17453.6|18726
1638777600000|2021-12-06 08:00:00|17458.1|17456.6|17461.1|17459.6|17472|17470.5|17452|17450.1|60445
1638781200000|2021-12-06 09:00:00|17461.6|17459.1|17444.2|17442.7|17461.6|17459.6|17435.2|17433.7|53777
1638784800000|2021-12-06 10:00:00|17443.7|17442.2|17451.3|17449.8|17453.8|17451.8|17435.2|17433.7|37832
1638788400000|2021-12-06 11:00:00|17451.8|17450.3|17452.4|17450.9|17458.3|17456.8|17448.3|17446.8|26421
1638792000000|2021-12-06 12:00:00|17451.4|17449.9|17451.5|17450|17456.4|17454.9|17449.4|17447.4|25741
1638795600000|2021-12-06 13:00:00|17451|17449.5|17447.5|17446|17462.5|17461|17446.5|17445|36044
1638799200000|2021-12-06 14:00:00|17447.6|17446.1|17461.1|17458.6|17466.1|17464.6|17447.5|17445.6|44218
1638802800000|2021-12-06 15:00:00|17460.6|17459.1|17459.6|17458.1|17466.2|17464.2|17456.7|17455.2|67295
1638806400000|2021-12-06 16:00:00|17460.6|17458.6|17470.2|17468.7|17474.5|17473|17457.6|17456.1|45985
1638810000000|2021-12-06 17:00:00|17469.7|17468.2|17451.8|17450.3|17470.7|17469.2|17449.7|17448.2|11238
1638813600000|2021-12-06 18:00:00|17451.3|17449.8|17442.9|17441.4|17451.8|17450.3|17440.8|17438.8|1843
1638817200000|2021-12-06 19:00:00|17443.3|17440.8|17443.9|17442.4|17448.4|17446.9|17439.9|17438.4|1180
1638820800000|2021-12-06 20:00:00|17444.4|17441.9|17445|17442.5|17448.5|17446.5|17441.9|17439.9|1415
1638860400000|2021-12-07 07:00:00|17418.8|17417.3|17418.9|17417.4|17424.9|17423.4|17404.9|17403.4|72759
1638864000000|2021-12-07 08:00:00|17419.9|17418.4|17433|17431.5|17439|17437.5|17412.9|17411.4|156303
1638867600000|2021-12-07 09:00:00|17434|17432.5|17433.1|17431.6|17444|17442.5|17422.1|17420.6|30557
1638871200000|2021-12-07 10:00:00|17432.1|17430.6|17441.2|17439.7|17445.2|17443.7|17424.1|17422.6|30167
1638874800000|2021-12-07 11:00:00|17440.2|17438.7|17444.2|17442.7|17447.2|17445.7|17440.2|17438.7|8793
1638878400000|2021-12-07 12:00:00|17447.3|17445.8|17455.3|17453.8|17459.3|17457.8|17447.3|17445.8|19823
1638882000000|2021-12-07 13:00:00|17454.3|17452.8|17431.4|17429.9|17456.3|17454.8|17431.4|17429.9|34608
1638885600000|2021-12-07 14:00:00|17432.4|17430.9|17436.5|17435|17448.5|17447|17422.4|17420.9|36054
1638889200000|2021-12-07 15:00:00|17437.5|17436|17437.6|17436.1|17451.5|17450|17434.5|17433|39917
1638892800000|2021-12-07 16:00:00|17436.6|17435.1|17445.6|17444.1|17453.6|17452.1|17432.6|17431.1|27940
1638896400000|2021-12-07 17:00:00|17446.6|17445.1|17439.7|17438.2|17448.7|17447.2|17437.7|17435.7|452197
1638900000000|2021-12-07 18:00:00|17438.7|17437.2|17438.8|17437.3|17445.8|17444.3|17437.8|17436.3|2812
1638903600000|2021-12-07 19:00:00|17437.8|17436.3|17433.9|17432.4|17439.9|17437.4|17431.9|17429.4|910426
1638907200000|2021-12-07 20:00:00|17432.9|17431.4|17430|17428.5|17434|17432.4|17427|17425.5|3218959
1638946800000|2021-12-08 07:00:00|17441.2|17439.7|17446.1|17444.6|17453.1|17451.6|17435.2|17433.7|8517
1638950400000|2021-12-08 08:00:00|17447.1|17445.6|17441.9|17440.4|17448.1|17446.6|17430.9|17429.4|24854
1638954000000|2021-12-08 09:00:00|17442.9|17441.4|17450.8|17449.3|17450.8|17449.3|17438.8|17437.3|36965
1638957600000|2021-12-08 10:00:00|17451.8|17450.3|17480.6|17479.1|17483.6|17482.1|17444.7|17443.2|47578
1638961200000|2021-12-08 11:00:00|17481.6|17480.1|17458.5|17457|17500.6|17499.1|17451.5|17450|54708
1638964800000|2021-12-08 12:00:00|17457.5|17456|17428.4|17426.9|17457.5|17456|17425.4|17423.9|39150
1638968400000|2021-12-08 13:00:00|17427.4|17425.9|17389.2|17387.7|17430.4|17428.9|17384.2|17382.7|51187
1638972000000|2021-12-08 14:00:00|17390.2|17388.7|17368.1|17366.6|17396.2|17394.7|17366.1|17364.6|49718
1638975600000|2021-12-08 15:00:00|17369.1|17367.6|17359.1|17357.6|17374.1|17372.6|17349|17347.5|45254
1638979200000|2021-12-08 16:00:00|17358.1|17356.6|17343.9|17342.4|17359.1|17357.6|17338.9|17337.4|35502
1638982800000|2021-12-08 17:00:00|17344.9|17343.4|17355.8|17354.3|17356.3|17354.3|17337.9|17336.4|10050
1638986400000|2021-12-08 18:00:00|17354.8|17353.3|17353.7|17352.2|17355.8|17354.3|17349.7|17348.2|4347
1638990000000|2021-12-08 19:00:00|17352.7|17351.2|17359.5|17358|17362.5|17361|17352.7|17351.1|1912
1638993600000|2021-12-08 20:00:00|17358.5|17357|17357.4|17355.9|17361.5|17360|17354.4|17352.9|1783
1639033200000|2021-12-09 07:00:00|17362.7|17361.2|17382.4|17380.9|17384.4|17382.9|17362.7|17361.2|10748
1639036800000|2021-12-09 08:00:00|17381.4|17379.9|17392.6|17391.1|17393.6|17392.1|17378.7|17377.2|27578
1639040400000|2021-12-09 09:00:00|17393.6|17392.1|17386.5|17385|17393.6|17392.1|17374.5|17373|23863
1639044000000|2021-12-09 10:00:00|17387.5|17386|17394.4|17392.9|17401.4|17399.9|17381.5|17379|28704
1639047600000|2021-12-09 11:00:00|17393.4|17391.9|17401.2|17399.7|17408.3|17406.8|17392.4|17390.9|27933
1639051200000|2021-12-09 12:00:00|17400.2|17398.7|17414.1|17412.6|17421.2|17419.7|17398.2|17396.7|28219
1639054800000|2021-12-09 13:00:00|17415.1|17413.6|17414|17412.5|17426|17424.5|17408.1|17406.6|27544
1639058400000|2021-12-09 14:00:00|17413|17411.5|17417.9|17416.4|17418.9|17417.4|17401.9|17400.4|28543
1639062000000|2021-12-09 15:00:00|17417.8|17416.3|17416.7|17415.2|17424.8|17423.3|17403.8|17402.3|24527
1639065600000|2021-12-09 16:00:00|17415.7|17414.2|17412.6|17411.1|17422.7|17421.2|17406.7|17405.1|20725
1639069200000|2021-12-09 17:00:00|17411.6|17410.1|17410.5|17408|17418.5|17416|17408.5|17407|7026
1639072800000|2021-12-09 18:00:00|17409.5|17409|17413.3|17410.8|17414.3|17411.8|17400.5|17399|5699
1639076400000|2021-12-09 19:00:00|17412.3|17411.8|17412.2|17410.7|17413.3|17411.8|17406.3|17404.8|812
1639080000000|2021-12-09 20:00:00|17411.2|17409.7|17407|17405.5|17415.1|17413.6|17406|17404.5|1368
1639119600000|2021-12-10 07:00:00|17396.2|17394.7|17387.1|17385.6|17409.2|17407.7|17384.2|17382.7|12377
1639123200000|2021-12-10 08:00:00|17389.1|17387.6|17382|17380.5|17399.1|17397.6|17378|17376.5|22348
1639126800000|2021-12-10 09:00:00|17383|17381.5|17391.8|17390.3|17394.8|17393.3|17376|17374.5|24323
1639130400000|2021-12-10 10:00:00|17390.8|17389.3|17389.7|17388.2|17395.8|17394.3|17384.8|17383.3|18357
1639134000000|2021-12-10 11:00:00|17388.7|17387.2|17377.6|17376.1|17389.7|17388.2|17377.2|17375.7|51870
1639137600000|2021-12-10 12:00:00|17376.6|17375.1|17386.8|17385.3|17391.8|17390.3|17370.5|17369|19595
1639141200000|2021-12-10 13:00:00|17385.8|17384.3|17403.3|17401.8|17407.3|17405.8|17381.8|17380.3|36587
1639144800000|2021-12-10 14:00:00|17402.3|17400.8|17409.2|17407.7|17417.3|17415.8|17402.3|17400.8|38673
1639148400000|2021-12-10 15:00:00|17409.1|17406.7|17405|17403.5|17417.2|17415.7|17400|17398.5|27524
1639152000000|2021-12-10 16:00:00|17406|17404.5|17396.9|17395.4|17419|17417.5|17396.9|17395.4|20841
1639155600000|2021-12-10 17:00:00|17397.9|17396.4|17399.7|17398.2|17405.8|17404.3|17393.8|17392.3|4834
1639159200000|2021-12-10 18:00:00|17398.7|17397.2|17395.6|17394.1|17401.7|17400.2|17394.6|17393.1|1271
1639162800000|2021-12-10 19:00:00|17394.6|17393.1|17391.4|17389.9|17395.6|17394.1|17388.5|17387|886
1639166400000|2021-12-10 20:00:00|17390.4|17388.9|17386.3|17384.8|17390.4|17388.9|17386.3|17384.8|1872
1639378800000|2021-12-13 07:00:00|17395.9|17394.4|17382.8|17381.3|17396.9|17395.4|17380.8|17379.3|6378
1639382400000|2021-12-13 08:00:00|17383.8|17382.3|17406.2|17404.7|17409.2|17407.7|17378.8|17377.3|19008
1639386000000|2021-12-13 09:00:00|17407.2|17405.7|17417.1|17415.6|17419.2|17417.7|17404.2|17402.7|23997
1639389600000|2021-12-13 10:00:00|17416.1|17414.6|17411|17409.5|17422.1|17420.6|17410.1|17408.6|17087
1639393200000|2021-12-13 11:00:00|17410|17408.5|17397.9|17396.4|17411|17409.5|17393.9|17392.4|20062
1639396800000|2021-12-13 12:00:00|17398.9|17397.4|17415.7|17414.2|17416.8|17415.2|17398.9|17397.4|17519
1639400400000|2021-12-13 13:00:00|17414.7|17413.2|17409.6|17408.1|17416.7|17415.2|17404.7|17403.2|20081
1639404000000|2021-12-13 14:00:00|17408.6|17407.1|17427.5|17426|17429.6|17428.1|17406.6|17405.1|23247
1639407600000|2021-12-13 15:00:00|17428.4|17426.9|17442.3|17440.8|17443.4|17441.9|17426.5|17425|26288
1639411200000|2021-12-13 16:00:00|17441.3|17439.8|17446.2|17444.7|17452.2|17449.8|17440.3|17438.8|23810
1639414800000|2021-12-13 17:00:00|17445.2|17443.7|17448.1|17446.6|17449.2|17447.7|17443.1|17441.6|5344
1639418400000|2021-12-13 18:00:00|17447.1|17445.6|17445.9|17444.4|17449|17447.5|17444.9|17443.4|1569
1639422000000|2021-12-13 19:00:00|17444.9|17443.4|17449.8|17448.3|17450.8|17449.3|17442.9|17441.4|2167
1639425600000|2021-12-13 20:00:00|17448.8|17447.3|17448.6|17447.1|17449.8|17448.3|17445.7|17444.2|1308
1639465200000|2021-12-14 07:00:00|17440.5|17439|17440.4|17438.9|17448.5|17447|17436.5|17435|8796
1639468800000|2021-12-14 08:00:00|17441.4|17439.9|17443.8|17442.3|17446.8|17445.3|17429.9|17428.4|20155
1639472400000|2021-12-14 09:00:00|17444.8|17443.3|17429.7|17428.2|17447.8|17446.3|17422.7|17421.2|32171
1639476000000|2021-12-14 10:00:00|17430.7|17429.2|17426.5|17425|17434.6|17433.1|17422.6|17421.1|21724
1639479600000|2021-12-14 11:00:00|17425.5|17424|17418.4|17416.9|17428.5|17427|17417.3|17415.8|20171
1639483200000|2021-12-14 12:00:00|17417.4|17415.9|17420|17418.5|17422|17420.5|17412.3|17410.8|20978
1639486800000|2021-12-14 13:00:00|17419|17417.5|17427.3|17425.8|17435.3|17433.8|17418|17416.4|23615
1639490400000|2021-12-14 14:00:00|17426.3|17424.8|17409.2|17407.7|17426.3|17424.8|17403.2|17401.2|30322
1639494000000|2021-12-14 15:00:00|17410.2|17408.7|17414.1|17412.6|17415.1|17413.6|17396.2|17394.7|28672
1639497600000|2021-12-14 16:00:00|17415.1|17413.6|17419.9|17418.4|17428|17426.5|17409.1|17407.6|25372
1639501200000|2021-12-14 17:00:00|17420|17418.5|17414.8|17413.3|17421.9|17420.4|17412.8|17411.3|7515
1639504800000|2021-12-14 18:00:00|17413.8|17412.3|17412.6|17411.1|17414.8|17413.3|17410.7|17409.2|1017
1639508400000|2021-12-14 19:00:00|17411.6|17410.1|17415.5|17414|17417.5|17416|17410.6|17408.6|651
1639512000000|2021-12-14 20:00:00|17415.4|17413.9|17412.3|17410.8|17417.5|17415.9|17411.3|17409.8|1190
1639551600000|2021-12-15 07:00:00|17428.7|17427.2|17420.5|17419|17430.7|17429.2|17417.5|17416|7244
1639555200000|2021-12-15 08:00:00|17419.5|17418|17409.4|17407.9|17423.5|17422|17403.4|17401.9|22859
1639558800000|2021-12-15 09:00:00|17408.4|17406.9|17424.2|17422.7|17431.3|17429.8|17405.4|17403.9|20079
1639562400000|2021-12-15 10:00:00|17425.2|17423.7|17402.1|17400.6|17425.2|17423.7|17401.1|17399.6|24805
1639566000000|2021-12-15 11:00:00|17401.2|17399.7|17395.3|17393.8|17411.1|17409.6|17394.3|17392.8|19654
1639569600000|2021-12-15 12:00:00|17395.2|17393.7|17395.1|17393.6|17400.1|17398.5|17387.5|17386|17099
1639573200000|2021-12-15 13:00:00|17394.2|17392.7|17396.1|17394.6|17410.8|17409.3|17392.1|17390.6|22511
1639576800000|2021-12-15 14:00:00|17397.1|17395.6|17397.5|17396|17401.6|17400.1|17381.6|17380.1|34242
1639580400000|2021-12-15 15:00:00|17396.5|17395|17404.4|17402.9|17412.5|17411|17394.5|17393|23931
1639584000000|2021-12-15 16:00:00|17405.4|17403.9|17402.3|17400.8|17411.4|17409.9|17398.3|17396.8|20286
1639587600000|2021-12-15 17:00:00|17401.3|17399.8|17399.1|17397.6|17408.2|17406.7|17398.3|17396.8|6977
1639591200000|2021-12-15 18:00:00|17400.1|17398.6|17404|17401.5|17405|17402.5|17398|17396.5|2903
1639594800000|2021-12-15 19:00:00|17403|17400.5|17389.8|17388.3|17403|17400.5|17378.9|17377.4|9564
1639598400000|2021-12-15 20:00:00|17388.8|17387.3|17387.7|17386.2|17391.8|17390.2|17378.8|17377.3|5247
1639638000000|2021-12-16 07:00:00|17394.3|17392.8|17401.2|17399.7|17416.2|17414.7|17389.2|17387.7|12651
1639641600000|2021-12-16 08:00:00|17400.2|17398.7|17401|17399.5|17408.1|17406.6|17389.1|17387.6|21215
1639645200000|2021-12-16 09:00:00|17400|17398.5|17380.9|17379.4|17401|17399.5|17377.9|17376.4|24553
1639648800000|2021-12-16 10:00:00|17379.9|17378.4|17393.8|17392.3|17394.8|17393.3|17379.9|17378.4|24988
1639652400000|2021-12-16 11:00:00|17394.8|17393.3|17410.6|17409.1|17413.6|17412.1|17391.8|17390.3|19299
1639656000000|2021-12-16 12:00:00|17406.6|17405.1|17346.9|17345.4|17406.6|17405.1|17325.9|17324.4|67260
1639659600000|2021-12-16 13:00:00|17345.9|17344.4|17323.7|17322.2|17353.9|17352.3|17315.8|17314.3|60593
1639663200000|2021-12-16 14:00:00|17324.7|17323.2|17380.6|17379.1|17394.6|17393.1|17323.7|17323.2|60921
1639666800000|2021-12-16 15:00:00|17380.7|17379.2|17377.5|17376|17391.6|17390.1|17363.5|17362|33442
1639670400000|2021-12-16 16:00:00|17378.4|17376.9|17379.3|17377.8|17381.4|17379.9|17361.4|17359.9|22538
1639674000000|2021-12-16 17:00:00|17380.3|17378.8|17396.2|17394.7|17396.2|17394.7|17378.3|17376.8|6326
1639677600000|2021-12-16 18:00:00|17397.1|17395.6|17390|17388.5|17397.1|17395.6|17388.1|17386.6|2282
1639681200000|2021-12-16 19:00:00|17389|17387.5|17397.9|17396.4|17400|17398.5|17389|17387.5|1777
1639684800000|2021-12-16 20:00:00|17398|17396.5|17383.8|17382.3|17400.9|17399.4|17381.8|17380.3|1378
1639724400000|2021-12-17 07:00:00|17409.1|17406.6|17400|17398.5|17414.2|17412.7|17395|17393.5|14225
1639728000000|2021-12-17 08:00:00|17399|17397.5|17388.9|17387.4|17406.9|17405.4|17385.9|17384.4|20161
1639731600000|2021-12-17 09:00:00|17388.8|17387.3|17380.6|17379.1|17397.6|17396.1|17376.6|17375.1|24470
1639735200000|2021-12-17 10:00:00|17379.6|17378.1|17396.2|17394.7|17399.2|17397.7|17378.6|17377.1|19256
1639738800000|2021-12-17 11:00:00|17395.2|17393.7|17406.1|17404.6|17409.1|17407.6|17392.2|17390.7|20930
1639742400000|2021-12-17 12:00:00|17407.1|17405.6|17425.9|17424.4|17435|17433.4|17406.1|17404.6|21742
1639746000000|2021-12-17 13:00:00|17426.9|17425.4|17423.8|17422.3|17430.9|17429.4|17416.8|17415.3|25146
1639749600000|2021-12-17 14:00:00|17424.8|17423.3|17423.7|17422.2|17432.7|17431.2|17412.8|17411.3|26076
1639753200000|2021-12-17 15:00:00|17423.5|17422|17410.9|17409.4|17430.6|17429.1|17410.9|17409.4|22804
1639756800000|2021-12-17 16:00:00|17411.1|17409.6|17421.8|17420.3|17428.8|17427.3|17409.9|17408.4|20342
1639760400000|2021-12-17 17:00:00|17422.7|17421.2|17419.7|17418.2|17425.8|17424.3|17418.8|17417.3|5813
1639764000000|2021-12-17 18:00:00|17420.7|17419.2|17417.5|17416|17424.6|17423.1|17412.6|17411.1|4771
1639767600000|2021-12-17 19:00:00|17418.5|17417|17419.4|17417.9|17421.5|17420|17417.4|17415.9|807
1639771200000|2021-12-17 20:00:00|17419.5|17418|17417.3|17415.8|17421.3|17419.8|17415.3|17413.8|1444
1639983600000|2021-12-20 07:00:00|17448.4|17446.9|17431.4|17429.9|17454.5|17452.9|17428.4|17426.9|12231
1639987200000|2021-12-20 08:00:00|17432.4|17430.9|17440.2|17438.7|17445.3|17443.8|17421.3|17419.8|24490
1639990800000|2021-12-20 09:00:00|17439.2|17437.7|17435|17433.5|17452.2|17450.7|17435|17433.5|18989
1639994400000|2021-12-20 10:00:00|17436|17434.5|17405.9|17404.4|17437|17435.5|17398.9|17397.4|21697
1639998000000|2021-12-20 11:00:00|17406.9|17405.4|17407.8|17406.3|17416.8|17415.3|17406.8|17405.3|17369
1640001600000|2021-12-20 12:00:00|17406.8|17405.3|17421.6|17420.1|17423.4|17421.9|17406.8|17405.3|10475
1640005200000|2021-12-20 13:00:00|17420.7|17419.2|17385.4|17383.9|17422.6|17421.1|17380.4|17378.9|23049
1640008800000|2021-12-20 14:00:00|17384.4|17382.9|17392.2|17390.7|17407.2|17404.8|17375.3|17373.8|27864
1640012400000|2021-12-20 15:00:00|17392.1|17390.6|17398.1|17396.6|17403.1|17401.6|17391.2|17389.7|26931
1640016000000|2021-12-20 16:00:00|17397.1|17395.6|17394.9|17393.4|17405.4|17403.5|17384.9|17383.4|24907
1640019600000|2021-12-20 17:00:00|17395.9|17394.4|17385.7|17384.2|17395.9|17394.4|17382.8|17381.2|10809
1640023200000|2021-12-20 18:00:00|17386.7|17385.2|17381.6|17380.1|17388.7|17387.2|17380.6|17379.1|1412
1640026800000|2021-12-20 19:00:00|17382.6|17381.1|17374.5|17373|17382.6|17381.1|17373.5|17372|1748
1640030400000|2021-12-20 20:00:00|17374.3|17372.8|17381.3|17379.8|17381.3|17379.8|17368.4|17366.9|2041
1640070000000|2021-12-21 07:00:00|17376|17374.5|17388.8|17387.3|17389.8|17388.3|17374.9|17373.4|9383
1640073600000|2021-12-21 08:00:00|17387.8|17386.3|17394.7|17393.2|17400.7|17399.2|17381.8|17380.3|28284
1640077200000|2021-12-21 09:00:00|17394.9|17393.4|17372.7|17371.2|17397.7|17396.2|17366.8|17365.3|19628
1640080800000|2021-12-21 10:00:00|17372.6|17371.1|17345.5|17344|17375.6|17374.1|17339.6|17338.1|30265
1640084400000|2021-12-21 11:00:00|17346.5|17344.9|17347.4|17345.9|17355.4|17353.9|17340.5|17339|16592
1640088000000|2021-12-21 12:00:00|17346.4|17344.9|17336.4|17334.9|17347.4|17345.9|17327.3|17325.8|23190
1640091600000|2021-12-21 13:00:00|17335.5|17334|17318.3|17316.8|17336.4|17334.9|17311.3|17309.8|27096
1640095200000|2021-12-21 14:00:00|17319.3|17317.8|17303.1|17301.6|17321.3|17319.8|17303.1|17301.6|31987
1640098800000|2021-12-21 15:00:00|17303|17301.5|17290|17288.5|17305.1|17303.6|17283|17281.5|37588
1640102400000|2021-12-21 16:00:00|17289|17287.5|17293.9|17292.4|17295|17293.5|17285|17283.5|24747
1640106000000|2021-12-21 17:00:00|17294.9|17293.4|17284.7|17283.2|17294.9|17293.4|17283.7|17282.2|7628
1640109600000|2021-12-21 18:00:00|17284.8|17282.2|17284.6|17283.1|17292.7|17291.2|17283.6|17282.1|6736
1640113200000|2021-12-21 19:00:00|17283.6|17282.1|17282.5|17281|17284.6|17283.1|17279.5|17278|2388
1640116800000|2021-12-21 20:00:00|17283.5|17282|17287.3|17285.8|17290.4|17288.8|17282.4|17280.9|2403
1640156400000|2021-12-22 07:00:00|17302|17300.5|17296.8|17295.3|17304.9|17303.4|17291.8|17290.3|7244
1640160000000|2021-12-22 08:00:00|17297.8|17296.3|17261.8|17260.3|17301.8|17300.3|17257.8|17256.3|30481
1640163600000|2021-12-22 09:00:00|17262.8|17261.3|17252.6|17251.1|17267.7|17266.2|17247.6|17246.1|25327
1640167200000|2021-12-22 10:00:00|17251.6|17250.1|17249.5|17248|17264.6|17263.1|17249.5|17248|21984
1640170800000|2021-12-22 11:00:00|17250.5|17249|17255.4|17253.9|17257.4|17255.9|17231.5|17230|20157
1640174400000|2021-12-22 12:00:00|17256.4|17254.9|17260.2|17258.7|17262.1|17260.6|17251.3|17249.8|12630
1640178000000|2021-12-22 13:00:00|17261.2|17259.7|17265.1|17263.6|17276.1|17274.6|17260.2|17258.7|22337
1640181600000|2021-12-22 14:00:00|17266.1|17264.6|17257|17255.5|17270.1|17268.6|17253|17251.5|20410
1640185200000|2021-12-22 15:00:00|17256|17254.5|17261.8|17260.3|17262.9|17261.3|17240.9|17239.4|21228
1640188800000|2021-12-22 16:00:00|17261|17259.5|17267.7|17266.2|17271.8|17270.3|17260.8|17259.3|13682
1640192400000|2021-12-22 17:00:00|17268.7|17267.2|17262.6|17261.1|17268.7|17267.2|17258.6|17257|3872
1640196000000|2021-12-22 18:00:00|17263.6|17262.1|17258.4|17256.9|17265.6|17263.1|17255.5|17254|1146
1640199600000|2021-12-22 19:00:00|17259.4|17257.9|17262.3|17259.8|17263.3|17260.8|17258.4|17256.9|940
1640203200000|2021-12-22 20:00:00|17262.2|17260.7|17264.2|17261.7|17265.3|17263.7|17259.2|17257.6|1332
1640242800000|2021-12-23 07:00:00|17258.8|17257.3|17248.7|17247.2|17264.8|17263.3|17243.7|17242.2|7334
1640246400000|2021-12-23 08:00:00|17247.7|17246.2|17241.5|17240|17257.6|17256.1|17239.5|17238|16617
1640250000000|2021-12-23 09:00:00|17242.5|17241|17234.4|17232.9|17250.5|17249|17231.4|17229.9|14953
1640253600000|2021-12-23 10:00:00|17235.4|17233.9|17221.3|17219.8|17235.4|17233.9|17216.3|17214.8|21121
1640257200000|2021-12-23 11:00:00|17220.3|17218.8|17220.1|17218.6|17222.3|17220.8|17213.2|17211.7|15462
1640260800000|2021-12-23 12:00:00|17219.1|17217.6|17208|17206.5|17220.1|17218.6|17204.1|17202.6|18864
1640264400000|2021-12-23 13:00:00|17207|17205.5|17225.9|17224.4|17228.9|17227.4|17205|17203.5|20647
1640268000000|2021-12-23 14:00:00|17226.9|17225.4|17203.7|17202.2|17233.9|17232.4|17197.3|17195.8|24977
1640271600000|2021-12-23 15:00:00|17202.9|17201.4|17188.6|17187.1|17203.7|17202.2|17177.6|17176.1|30887
1640275200000|2021-12-23 16:00:00|17188.8|17187.3|17200.5|17199|17205.5|17204|17185.6|17184.1|25135
1640278800000|2021-12-23 17:00:00|17199.6|17198.1|17198.3|17196.8|17200.5|17199|17193.4|17191.9|5855
1640282400000|2021-12-23 18:00:00|17199.2|17196.7|17194.2|17192.7|17199.4|17197.8|17194.2|17192.7|2075
1640286000000|2021-12-23 19:00:00|17194.4|17192.9|17199.1|17197.6|17199.1|17197.6|17194.1|17192.6|706
1640289600000|2021-12-23 20:00:00|17199|17197.5|17202.4|17198.9|17202.4|17199.4|17198|17196.5|598
1640588400000|2021-12-27 07:00:00|17199.9|17198.4|17173.7|17172.2|17200.9|17199.4|17170.8|17169.1|5522
1640592000000|2021-12-27 08:00:00|17174.6|17173.1|17171.6|17170.1|17178.7|17177.2|17158.9|17157.4|13475
1640595600000|2021-12-27 09:00:00|17172.6|17171.1|17157.5|17156|17179.6|17178.1|17154.4|17152|9718
1640599200000|2021-12-27 10:00:00|17158.5|17157|17150.4|17148.9|17164.5|17163|17146.4|17144.9|7007
1640602800000|2021-12-27 11:00:00|17149.4|17147.9|17160.3|17158.8|17160.3|17158.8|17147.3|17144.9|7426
1640606400000|2021-12-27 12:00:00|17159.3|17157.8|17171.2|17169.7|17176.2|17174.7|17158.3|17156.8|8862
1640610000000|2021-12-27 13:00:00|17170.2|17168.7|17171.3|17169.8|17176.1|17174.6|17164.1|17162.6|6093
1640613600000|2021-12-27 14:00:00|17172.3|17170.8|17166.1|17164.6|17183.2|17181.7|17157.2|17155.7|11530
1640617200000|2021-12-27 15:00:00|17165.1|17163.6|17177|17175.5|17178|17176.5|17161.1|17159.6|10908
1640620800000|2021-12-27 16:00:00|17176.9|17175.4|17177|17175.5|17181.1|17179.6|17173|17171.4|9250
1640624400000|2021-12-27 17:00:00|17176.9|17175.4|17176.8|17175.3|17178|17176.5|17170.9|17169.4|2747
1640628000000|2021-12-27 18:00:00|17177.8|17176.3|17170.7|17169.2|17178.8|17177.3|17170.7|17169.2|805
1640631600000|2021-12-27 19:00:00|17171.7|17170.2|17171.6|17170.1|17173.6|17172.1|17170.6|17169.1|384
1640635200000|2021-12-27 20:00:00|17170.6|17169.1|17171.4|17168.9|17174.5|17172.1|17169.5|17167.9|1034
1640674800000|2021-12-28 07:00:00|17180.1|17178.6|17166|17164.5|17182.2|17180.6|17164|17162.5|3613
1640678400000|2021-12-28 08:00:00|17165|17163.5|17175.8|17174.3|17178.8|17177.3|17150.9|17149.4|11928
1640682000000|2021-12-28 09:00:00|17174.8|17173.3|17155.7|17154.2|17177.8|17176.3|17155.7|17154.1|11405
1640685600000|2021-12-28 10:00:00|17156.7|17155.2|17149.6|17148.1|17160.7|17159.2|17145.6|17144.1|15869
1640689200000|2021-12-28 11:00:00|17148.6|17147.1|17152.4|17150.9|17156.5|17155|17144.5|17142.8|8989
1640692800000|2021-12-28 12:00:00|17151.4|17149.9|17148.3|17146.8|17153.4|17151.9|17144.3|17142.7|6817
1640696400000|2021-12-28 13:00:00|17146.3|17144.8|17170.2|17168.7|17173.2|17171.7|17144.3|17142.8|14156
1640700000000|2021-12-28 14:00:00|17171.2|17169.7|17167.9|17166.4|17174.1|17172.6|17164.1|17162.6|12621
1640703600000|2021-12-28 15:00:00|17168|17166.5|17164.9|17163.4|17173.1|17171.5|17162.9|17161.4|8445
1640707200000|2021-12-28 16:00:00|17165.9|17164.4|17164.9|17163.4|17171|17169.5|17163.9|17162.4|7310
1640710800000|2021-12-28 17:00:00|17165.6|17164.1|17163.7|17162.2|17169.8|17168.3|17161.7|17160.2|2473
1640714400000|2021-12-28 18:00:00|17164.7|17163.2|17154.6|17153.1|17166.7|17165.2|17152.6|17151.1|2110
1640718000000|2021-12-28 19:00:00|17155.6|17154.1|17158.5|17157|17160.5|17159|17154.6|17153.1|709
1640721600000|2021-12-28 20:00:00|17159.5|17158|17157.3|17155.8|17159.5|17158|17152.4|17150.9|1436
1640761200000|2021-12-29 07:00:00|17167|17165.5|17161.9|17160.4|17174|17172.5|17152.9|17151.3|6161
1640764800000|2021-12-29 08:00:00|17160.9|17159.4|17153.6|17152.1|17166.8|17165.3|17148.9|17147.4|15602
1640768400000|2021-12-29 09:00:00|17154.6|17153.1|17144.5|17143|17157.6|17156.1|17138.5|17137|18327
1640772000000|2021-12-29 10:00:00|17143.5|17142|17133.3|17131.8|17143.5|17142|17128.6|17127.1|16227
1640775600000|2021-12-29 11:00:00|17134.3|17132.8|17141.2|17139.7|17142.2|17140.7|17128.3|17126.8|9727
1640779200000|2021-12-29 12:00:00|17142.2|17140.7|17147.1|17145.6|17155.1|17153.6|17139.2|17137.7|11176
1640782800000|2021-12-29 13:00:00|17146.1|17144.6|17121.9|17120.4|17148.2|17146.6|17116|17114.5|16075
1640786400000|2021-12-29 14:00:00|17123.1|17120.6|17098.8|17097.3|17127|17125.4|17095.8|17094.3|23148
1640790000000|2021-12-29 15:00:00|17097.8|17096.3|17085.7|17084.2|17102.9|17101.3|17084.7|17083.2|24867
1640793600000|2021-12-29 16:00:00|17086.7|17083.2|17080.5|17079|17089.7|17088.2|17072.6|17071.1|23349
1640797200000|2021-12-29 17:00:00|17080.3|17078.8|17070.4|17068.9|17084.5|17083|17068.4|17066.9|6936
1640800800000|2021-12-29 18:00:00|17071.4|17069.9|17073.3|17071.8|17074.3|17072.8|17062.4|17060.8|6597
1640804400000|2021-12-29 19:00:00|17072.3|17070.8|17076.4|17074.9|17078.4|17076.9|17069.3|17067.8|1176
1640808000000|2021-12-29 20:00:00|17075.4|17073.9|17072.3|17070.8|17075.5|17073.9|17068.3|17066.8|1242
1640847600000|2021-12-30 07:00:00|17076.7|17075.2|17080.5|17078|17082.6|17081.1|17066.6|17065.1|8009
1640851200000|2021-12-30 08:00:00|17079.5|17078.3|17086.4|17084.9|17088.4|17086.9|17060.5|17059|22654
1640854800000|2021-12-30 09:00:00|17085.4|17083.9|17102.3|17100.8|17103.3|17101.8|17080.4|17078.7|21586
1640858400000|2021-12-30 10:00:00|17103.3|17099.8|17089.1|17087.6|17105.6|17103.8|17088.1|17086.6|12029
1640862000000|2021-12-30 11:00:00|17090.1|17088.6|17096|17094.5|17103|17101.5|17084.1|17082.6|13197
1640865600000|2021-12-30 12:00:00|17097|17095.5|17093.7|17092.2|17099.5|17098|17089.8|17088.3|7276
1640869200000|2021-12-30 13:00:00|17093|17091.5|17101.7|17100.2|17101.7|17100.2|17092.7|17091.2|2398
1641193200000|2022-01-03 07:00:00|17030.8|17029.3|17033.4|17031.9|17041.8|17040.3|17026.8|17025.3|9590
1641196800000|2022-01-03 08:00:00|17034.4|17032.9|17020.3|17018.8|17034.4|17032.9|16994.3|16992.8|33702
1641200400000|2022-01-03 09:00:00|17020|17018.5|17060.1|17058.6|17064.1|17062.6|17017.3|17015.8|33968
1641204000000|2022-01-03 10:00:00|17061.1|17059.6|17052|17050.5|17069.1|17067.6|17045|17043.5|23525
1641207600000|2022-01-03 11:00:00|17051|17049.5|17052.9|17051.4|17065|17063.5|17051|17049.5|13256
1641211200000|2022-01-03 12:00:00|17051.9|17050.4|17039.7|17038.2|17057|17055.4|17037.7|17036.2|20323
1641214800000|2022-01-03 13:00:00|17040.7|17039.2|17012.6|17011.1|17055.7|17054.2|17010.6|17009.1|38857
1641218400000|2022-01-03 14:00:00|17011.6|17010.1|16998.8|16997.3|17015.7|17014.2|16995.8|16994.3|34580
1641222000000|2022-01-03 15:00:00|16999.8|16998.3|17007.6|17006.1|17020.7|17019.2|16995.1|16993.6|27251
1641225600000|2022-01-03 16:00:00|17006.6|17005.1|16972.6|16971.1|17006.9|17005.4|16969.5|16968|30103
1641229200000|2022-01-03 17:00:00|16973.5|16972|16978.4|16976.9|16980.5|16979|16973.4|16971.9|4868
1641232800000|2022-01-03 18:00:00|16977.5|16975.9|16971.7|16970.2|16980.4|16978.9|16970.9|16969.3|1147
1641236400000|2022-01-03 19:00:00|16972.5|16971|16972.4|16970.9|16979.3|16977.8|16970.8|16969.3|1089
1641240000000|2022-01-03 20:00:00|16973.2|16971.7|16970.6|16969.1|16978.7|16977.2|16970.6|16969.1|1493
1641279600000|2022-01-04 07:00:00|16968.6|16967.1|17000.5|16999|17001.5|17000|16967.6|16966.1|15986
1641283200000|2022-01-04 08:00:00|16999.5|16998|16986.4|16984.9|17004.4|17002.9|16978.4|16976.9|34849
1641286800000|2022-01-04 09:00:00|16986.7|16985.2|16991.2|16989.7|16991.2|16989.7|16973.3|16971.8|29263
1641290400000|2022-01-04 10:00:00|16990.2|16988.7|16998.1|16996.6|17000.2|16998.7|16990.2|16988.6|33995
1641294000000|2022-01-04 11:00:00|16999.1|16997.6|16995.9|16994.4|17011.1|17009.6|16988|16986.5|28065
1641297600000|2022-01-04 12:00:00|16994.9|16993.4|16990.8|16989.3|17003.9|17002.4|16981.9|16980.4|39083
1641301200000|2022-01-04 13:00:00|16989.8|16988.3|17021.7|17020.2|17021.7|17020.2|16989.8|16988.3|55020
1641304800000|2022-01-04 14:00:00|17021.4|17019.9|17010.9|17009.4|17027.7|17026.2|16995.9|16994.4|57362
1641308400000|2022-01-04 15:00:00|17016.2|17012.7|16997|16995.5|17020.2|17018.7|16990.1|16988.6|44252
1641312000000|2022-01-04 16:00:00|16996|16994.5|16976.9|16975.4|17005|17003.5|16974.9|16973.4|40518
1641315600000|2022-01-04 17:00:00|16975.9|16974.4|16976.8|16974.3|16979.8|16978.3|16970.9|16969.4|9427
1641319200000|2022-01-04 18:00:00|16976.6|16975.1|16981.6|16980.1|16983.6|16982.1|16974.4|16972.9|3460
1641322800000|2022-01-04 19:00:00|16982.6|16980.4|16982.5|16981|16985.5|16984|16980.5|16979|1870
1641326400000|2022-01-04 20:00:00|16982.8|16981.3|16989.4|16986.9|16989.5|16987.9|16981.4|16979.7|1766
1641366000000|2022-01-05 07:00:00|16988|16986.5|16977.9|16975.4|16989|16987.5|16974|16972.5|12911
1641369600000|2022-01-05 08:00:00|16976.9|16976.4|16984.8|16983.3|16992.8|16991.3|16969.6|16968.1|30078
1641373200000|2022-01-05 09:00:00|16983.8|16982.3|16991.6|16990.1|16996.6|16995.1|16975.8|16974.1|35449
1641376800000|2022-01-05 10:00:00|16990.6|16989.1|16987.5|16986|16996.6|16995.1|16986.5|16985|34847
1641380400000|2022-01-05 11:00:00|16986.5|16985|16987.4|16985.9|16991.4|16989.9|16978.5|16977|24056
1641384000000|2022-01-05 12:00:00|16988.5|16986|16982.2|16980.7|16991.4|16989.9|16973.3|16971.8|31479
1641387600000|2022-01-05 13:00:00|16983.2|16981.7|16991.1|16989.6|16993.1|16991.6|16972.2|16970.7|53552
1641391200000|2022-01-05 14:00:00|16990.1|16988.6|16982|16980.5|16998.1|16996.6|16979|16977.5|41035
1641394800000|2022-01-05 15:00:00|16983|16981.5|16991.8|16990.3|16994.9|16993.4|16973|16971.5|45219
1641398400000|2022-01-05 16:00:00|16992.8|16991.3|16978.9|16977.4|16993.8|16992.3|16973.7|16972.1|37026
1641402000000|2022-01-05 17:00:00|16979|16976.5|16977.6|16976.1|16979.7|16978.2|16971.6|16970.1|11413
1641405600000|2022-01-05 18:00:00|16978.6|16976.9|16973.4|16971.9|16980.6|16979|16973.4|16971.9|2393
1641409200000|2022-01-05 19:00:00|16972.4|16970.9|16964.3|16962.8|16976.6|16974.9|16962.3|16960.8|7871
1641412800000|2022-01-05 20:00:00|16965.3|16963.8|16963.2|16961.7|16966.6|16965.1|16962.2|16960.7|3834
1641452400000|2022-01-06 07:00:00|16930.8|16929.3|16949.7|16948.2|16960.8|16959.3|16930.8|16929.3|22577
1641456000000|2022-01-06 08:00:00|16948.7|16947.2|16938.6|16937.1|16950.7|16949.2|16922.8|16921.3|42739
1641459600000|2022-01-06 09:00:00|16939.6|16938.1|16943.4|16941.9|16947.6|16946.1|16930.6|16929.1|37032
1641463200000|2022-01-06 10:00:00|16942.4|16940.9|16907.3|16905.8|16943.4|16941.9|16907.3|16905.8|50585
1641466800000|2022-01-06 11:00:00|16907.6|16906.1|16931.2|16929.7|16933.2|16931.7|16907.3|16905.8|32155
1641470400000|2022-01-06 12:00:00|16930.2|16928.7|16910|16908.5|16930.2|16928.7|16901.8|16900.1|38042
1641474000000|2022-01-06 13:00:00|16911|16909.5|16942.8|16941.3|16949.8|16948.3|16908|16906.5|43284
1641477600000|2022-01-06 14:00:00|16941.8|16940.3|16949.9|16948.4|16954|16952.5|16930.1|16928.6|51707
1641481200000|2022-01-06 15:00:00|16955.9|16954.4|16944.8|16943.3|16955.9|16954.4|16934.9|16933.4|40097
1641484800000|2022-01-06 16:00:00|16943.8|16942.3|16939.5|16938|16952.8|16951.3|16938.5|16937|29373
1641488400000|2022-01-06 17:00:00|16938.5|16937|16943.4|16941.9|16948.4|16946.9|16933.5|16932|10266
1641492000000|2022-01-06 18:00:00|16945.4|16942.9|16943.3|16941.8|16948.5|16946.8|16942.3|16940.8|2630
1641495600000|2022-01-06 19:00:00|16943.2|16941.7|16943.1|16941.6|16949.2|16947.7|16943|16940.6|893
1641499200000|2022-01-06 20:00:00|16942.1|16940.6|16947|16945.5|16953|16951.5|16941.1|16939.6|1986
1641538800000|2022-01-07 07:00:00|16932.6|16931.1|16930.5|16929|16938.6|16937.1|16923.6|16922.1|11702
1641542400000|2022-01-07 08:00:00|16931.5|16930|16927.4|16924.9|16931.5|16930|16916.5|16915|32796
1641546000000|2022-01-07 09:00:00|16927.2|16925.7|16930.3|16928.8|16936.5|16934.8|16920.3|16918.8|33635
1641549600000|2022-01-07 10:00:00|16931.3|16929.8|16939.1|16937.6|16943.1|16941.6|16925.3|16923.8|28915
1641553200000|2022-01-07 11:00:00|16939.8|16938.3|16934|16932.5|16946.1|16944.6|16933|16931.5|17495
1641556800000|2022-01-07 12:00:00|16933|16931.5|16936.9|16935.4|16944.9|16943.4|16930|16928.5|23576
1641560400000|2022-01-07 13:00:00|16937.5|16936|16914.7|16913.2|16945.8|16944.3|16908.7|16907.2|44080
1641564000000|2022-01-07 14:00:00|16913.7|16912.2|16922.6|16921.1|16941.7|16940.2|16913.7|16912.2|52779
1641567600000|2022-01-07 15:00:00|16921.6|16920.1|16904.6|16903.1|16929.6|16928.1|16901.6|16900.1|36295
1641571200000|2022-01-07 16:00:00|16905|16903.5|16904.5|16903|16914.6|16913.1|16892.6|16891.1|44440
1641574800000|2022-01-07 17:00:00|16903.5|16902|16909.4|16907.9|16910.4|16908.9|16901.4|16899.9|7325
1641578400000|2022-01-07 18:00:00|16910.4|16908.9|16913.2|16911.7|16917.3|16915.8|16908.4|16906.9|3112
1641582000000|2022-01-07 19:00:00|16912.2|16910.7|16908.1|16906.6|16914.2|16912.7|16907.1|16905.6|1741
1641585600000|2022-01-07 20:00:00|16907.1|16905.6|16909|16907.5|16912.1|16910.6|16907.1|16905.6|1948
1641798000000|2022-01-10 07:00:00|16882.3|16880.8|16880.1|16878.6|16896.2|16894.7|16879.1|16877.6|10944
1641801600000|2022-01-10 08:00:00|16879.1|16877.6|16880|16877.5|16886.1|16884.6|16871.1|16869.6|38757
1641805200000|2022-01-10 09:00:00|16879|16878.5|16879.9|16878.4|16882.9|16881.4|16868.9|16867.2|31991
1641808800000|2022-01-10 10:00:00|16878.9|16877.4|16901.7|16900.2|16909|16907.3|16877.9|16875.9|54661
1641812400000|2022-01-10 11:00:00|16900.7|16899.2|16910.6|16909.1|16914.6|16913.1|16899.7|16898.1|23835
1641816000000|2022-01-10 12:00:00|16911.6|16910.1|16903.5|16902|16912.6|16911.1|16901.5|16900|26752
1641819600000|2022-01-10 13:00:00|16904.5|16903|16886.2|16884.7|16914.5|16913|16886.2|16884.7|31432
1641823200000|2022-01-10 14:00:00|16887.2|16885.7|16874|16872.5|16889.2|16887.7|16865.1|16863.4|60505
1641826800000|2022-01-10 15:00:00|16873|16871.5|16889.9|16888.4|16890.9|16889.4|16868|16866.5|43511
1641830400000|2022-01-10 16:00:00|16888.9|16887.4|16880.8|16879.3|16893.9|16892.4|16878.8|16877.3|36495
1641834000000|2022-01-10 17:00:00|16881.8|16880.3|16886.6|16885.1|16892.7|16891.2|16875.7|16874.2|9996
1641837600000|2022-01-10 18:00:00|16885.6|16884.1|16887.5|16886|16889.6|16888.1|16883.6|16882.1|2211
1641841200000|2022-01-10 19:00:00|16886.5|16885|16882.4|16880.9|16890.4|16888.9|16881.4|16879.9|2221
1641844800000|2022-01-10 20:00:00|16881.4|16879.9|16886.2|16883.7|16893.3|16891.8|16880.4|16878.9|2816
1641884400000|2022-01-11 07:00:00|16886.9|16885.4|16878.8|16877.3|16892|16890.4|16872.8|16871.3|11789
1641888000000|2022-01-11 08:00:00|16879.4|16877.9|16895.6|16894.1|16896.6|16895.1|16867.7|16866.2|34331
1641891600000|2022-01-11 09:00:00|16894.6|16893.1|16898.5|16897|16910.6|16909.1|16887.6|16886.1|36051
1641895200000|2022-01-11 10:00:00|16899.5|16898|16889.4|16887.9|16905.5|16904|16882.4|16880.7|36298
1641898800000|2022-01-11 11:00:00|16890.4|16888.9|16894.2|16892.7|16895.3|16893.8|16877.4|16875.7|29496
1641902400000|2022-01-11 12:00:00|16895.2|16893.7|16892.1|16890.6|16895.3|16893.7|16883.2|16881.7|23423
1641906000000|2022-01-11 13:00:00|16893.1|16891.6|16876|16874.5|16899.1|16897.6|16876|16874.5|40590
1641909600000|2022-01-11 14:00:00|16877|16875.5|16870.2|16868.7|16880.1|16878.4|16847.9|16846.4|88012
1641913200000|2022-01-11 15:00:00|16869.2|16867.7|16867.1|16865.6|16874.1|16872.6|16851.1|16849.6|56967
1641916800000|2022-01-11 16:00:00|16867.9|16865.4|16865|16863.5|16877|16875.5|16863|16861.5|36321
1641920400000|2022-01-11 17:00:00|16865.2|16862.5|16857.8|16856.3|16866.3|16864.8|16851.9|16850.4|8793
1641924000000|2022-01-11 18:00:00|16858.8|16857.3|16870.7|16869.2|16870.9|16869.2|16857.8|16856.3|3464
1641927600000|2022-01-11 19:00:00|16871.7|16870.2|16873.6|16872.1|16874.9|16873.2|16871.7|16870|1930
1641931200000|2022-01-11 20:00:00|16874.6|16873.1|16877.4|16874.9|16877.4|16875.9|16870.5|16869|1472
1641970800000|2022-01-12 07:00:00|16882.1|16880.6|16873.2|16871.7|16885.1|16883.6|16865.8|16864.3|14605
1641974400000|2022-01-12 08:00:00|16872.2|16870.7|16875|16873.5|16880.1|16878.6|16863.1|16861.6|32682
1641978000000|2022-01-12 09:00:00|16874.4|16872.9|16880.9|16879.4|16881.1|16879.4|16866|16864.3|31019
1641981600000|2022-01-12 10:00:00|16881.1|16879.6|16893.8|16892.3|16896.8|16895.3|16874.9|16873.4|39125
1641985200000|2022-01-12 11:00:00|16894.4|16892.9|16888.6|16887.1|16903.7|16902.2|16887.6|16886|28798
1641988800000|2022-01-12 12:00:00|16889.6|16888.1|16888.5|16887|16893.6|16892.1|16876.6|16875.1|40649
1641992400000|2022-01-12 13:00:00|16887.5|16886|16920.2|16918.7|16929.2|16926.7|16887.3|16885|62244
1641996000000|2022-01-12 14:00:00|16921.2|16918.5|16913|16911.5|16939.3|16937.6|16909|16907.5|68229
1641999600000|2022-01-12 15:00:00|16914|16912.5|16912.9|16911.4|16921.2|16919.5|16906|16904.5|47705
1642003200000|2022-01-12 16:00:00|16911.9|16910.4|16907.8|16906.3|16913.1|16911.4|16903.9|16902.4|35961
1642006800000|2022-01-12 17:00:00|16908|16905.3|16918.6|16916.1|16920.7|16919.2|16906.8|16905.3|11486
1642010400000|2022-01-12 18:00:00|16917.6|16917.1|16910.5|16909|16919.6|16917.3|16908.5|16907|3342
1642014000000|2022-01-12 19:00:00|16909.5|16908|16911.4|16909.9|16915.4|16913.9|16907.5|16906|2396
1642017600000|2022-01-12 20:00:00|16910.4|16908.9|16906.3|16904.8|16910.4|16908.9|16903.3|16901.8|2616
1642057200000|2022-01-13 07:00:00|16891.9|16890.4|16891.8|16890.3|16899.6|16897.5|16885.9|16884.4|11156
1642060800000|2022-01-13 08:00:00|16892.8|16891.3|16881.5|16880|16892.8|16891.3|16870.7|16869.2|32611
1642064400000|2022-01-13 09:00:00|16882.5|16881|16885.3|16883.8|16887.4|16885.9|16873.4|16871.9|31633
1642068000000|2022-01-13 10:00:00|16886.3|16884.8|16901|16899.5|16904|16902.5|16882.3|16880.8|40599
1642071600000|2022-01-13 11:00:00|16902|16900.5|16894.9|16893.4|16903|16901.5|16890.9|16889.4|20581
1642075200000|2022-01-13 12:00:00|16895.9|16894.4|16916.5|16915|16919.6|16918.1|16895.9|16894.4|35249
1642078800000|2022-01-13 13:00:00|16917.5|16916|16927.4|16925.9|16930.4|16928.9|16912.4|16910.9|35697
1642082400000|2022-01-13 14:00:00|16927.6|16925.1|16939.3|16937.8|16952.3|16950.8|16925.4|16923.9|69350
1642086000000|2022-01-13 15:00:00|16938.3|16936.8|16947.1|16945.6|16968.2|16966.7|16936.2|16934.5|54744
1642089600000|2022-01-13 16:00:00|16946.1|16944.6|16952|16950.5|16957.7|16956.2|16945.1|16943.6|36351
1642093200000|2022-01-13 17:00:00|16953|16951.5|16961.9|16960.4|16963.9|16962.4|16948|16946.5|11305
1642096800000|2022-01-13 18:00:00|16960.9|16959.4|16964.7|16963.2|16966.8|16965.3|16955.8|16953.3|3879
1642100400000|2022-01-13 19:00:00|16965.7|16964.2|16973.6|16972.1|16975.6|16974.1|16963.7|16961.7|2492
1642104000000|2022-01-13 20:00:00|16974.6|16973.1|16976.5|16975|16982.5|16981|16973.6|16972.1|3983
1642143600000|2022-01-14 07:00:00|16949.1|16947.6|16963|16961.5|16976|16974.5|16947.1|16945.6|20474
1642147200000|2022-01-14 08:00:00|16964|16962.5|16922.9|16921.4|16965|16963.5|16922.9|16921.4|40800
1642150800000|2022-01-14 09:00:00|16923.9|16922.4|16924.7|16923.2|16929.9|16928.4|16915.8|16914.3|41970
1642154400000|2022-01-14 10:00:00|16925.1|16923.6|16918.8|16917.3|16929.7|16928.2|16912.9|16911.4|31202
1642158000000|2022-01-14 11:00:00|16917.8|16916.3|16914.5|16913|16917.8|16916.3|16906.5|16904.8|29239
1642161600000|2022-01-14 12:00:00|16913.5|16912|16918.3|16916.8|16920.3|16918.8|16907.4|16905.9|25050
1642165200000|2022-01-14 13:00:00|16917.3|16915.8|16940.2|16938.7|16948.2|16946.7|16915.3|16913.8|40324
1642168800000|2022-01-14 14:00:00|16941.2|16939.7|16908.1|16906.6|16944.6|16943.1|16893.1|16891.6|54760
1642172400000|2022-01-14 15:00:00|16907.1|16905.6|16888.9|16887.4|16911.1|16909.6|16886|16884.5|44427
1642176000000|2022-01-14 16:00:00|16889.9|16888.4|16880.8|16879.3|16894.9|16893.4|16876.8|16875.3|29313
1642179600000|2022-01-14 17:00:00|16881.6|16880.1|16871.9|16870.4|16882.2|16880.7|16868.9|16867.4|13038
1642183200000|2022-01-14 18:00:00|16870.9|16869.4|16871.7|16870.2|16879.8|16878.3|16869.8|16868.1|3129
1642186800000|2022-01-14 19:00:00|16872.7|16871.2|16871.6|16870.1|16875.6|16874.1|16868.7|16867.2|1541
1642190400000|2022-01-14 20:00:00|16872.6|16870.3|16869.5|16867|16872.8|16871.1|16866.5|16865|2672
1642402800000|2022-01-17 07:00:00|16846.8|16845.3|16846.4|16844.9|16850.8|16849.3|16842.5|16841|11030
1642406400000|2022-01-17 08:00:00|16847.4|16845.9|16855.3|16853.8|16859.4|16857.9|16845.4|16843.9|23550
1642410000000|2022-01-17 09:00:00|16854.3|16852.8|16848.1|16846.6|16859.3|16857.8|16843.2|16841.5|27344
1642413600000|2022-01-17 10:00:00|16847.1|16845.6|16843|16841.5|16849.9|16847.6|16843|16841.4|22380
1642417200000|2022-01-17 11:00:00|16844|16842.5|16845.9|16844.4|16846.9|16845.4|16835|16833.5|21208
1642420800000|2022-01-17 12:00:00|16844.9|16843.4|16850.7|16849.2|16853|16851.3|16844.9|16843.4|12072
1642424400000|2022-01-17 13:00:00|16850.5|16849|16852.6|16851.1|16857.7|16856.2|16848.6|16847|21064
1642428000000|2022-01-17 14:00:00|16853.1|16851.6|16847.5|16846|16863.6|16862.1|16846.5|16845|26769
1642431600000|2022-01-17 15:00:00|16847.9|16846.4|16839.3|16837.8|16850.4|16848.9|16837.3|16835.8|21895
1642435200000|2022-01-17 16:00:00|16839.8|16838.3|16840.2|16838.7|16841.2|16839.7|16834.3|16832.8|14909
1642438800000|2022-01-17 17:00:00|16839.2|16837.7|16838.3|16836.8|16841.6|16839.9|16837.3|16835.6|3943
1642442400000|2022-01-17 18:00:00|16839.3|16837.6|16838.2|16835.7|16839.5|16837.8|16838|16835.5|249
1642446000000|2022-01-17 19:00:00|16837.9|16836.4|16840|16837.5|16840.3|16838.6|16837.2|16835.7|408
1642449600000|2022-01-17 20:00:00|16839.8|16838.3|16839.7|16838.2|16840.2|16838.5|16837|16835.5|472
1642489200000|2022-01-18 07:00:00|16824.6|16823.1|16828|16826.5|16830.5|16828.7|16812.5|16811|15914
1642492800000|2022-01-18 08:00:00|16829|16827.5|16829.1|16826.6|16837.9|16836.4|16823.9|16822.4|30875
1642496400000|2022-01-18 09:00:00|16828.1|16827.6|16815|16813.5|16832.1|16830.6|16804|16802.5|49676
1642500000000|2022-01-18 10:00:00|16814|16812.5|16830.8|16829.3|16833.8|16832.3|16813|16811.2|31838
1642503600000|2022-01-18 11:00:00|16831.8|16830.3|16846.1|16844.6|16847.2|16845.7|16831.8|16830.3|23841
1642507200000|2022-01-18 12:00:00|16847.1|16845.6|16844.6|16843.1|16848.1|16846.6|16830.1|16828.6|35512
1642510800000|2022-01-18 13:00:00|16845.8|16843.3|16837.7|16836.2|16847.5|16846|16829.7|16827.2|52187
1642514400000|2022-01-18 14:00:00|16836.7|16835.2|16836.8|16835.3|16847.8|16846.3|16822.4|16820.9|51993
1642518000000|2022-01-18 15:00:00|16837.8|16836.3|16822.9|16821.4|16837.8|16836.3|16813|16811.5|44573
1642521600000|2022-01-18 16:00:00|16823.9|16822.4|16825.8|16824.3|16826.9|16825.4|16819.8|16818.3|28205
1642525200000|2022-01-18 17:00:00|16824.8|16823.3|16804.7|16803.2|16826.8|16825.3|16803.7|16802.2|12649
1642528800000|2022-01-18 18:00:00|16805.7|16804.2|16806.8|16805.3|16806.8|16805.3|16800.6|16799.1|4075
1642532400000|2022-01-18 19:00:00|16807.8|16806.3|16801.6|16800.1|16814.5|16813|16800.4|16798.9|3686
1642536000000|2022-01-18 20:00:00|16800.6|16799.1|16800.5|16799|16805.6|16804.1|16798.3|16796|3073
1642575600000|2022-01-19 07:00:00|16796.1|16794.6|16774|16772.5|16797.1|16795.6|16773|16771.5|35548
1642579200000|2022-01-19 08:00:00|16773|16771.5|16782.9|16781.4|16784.9|16783.4|16760.3|16758.8|48207
1642582800000|2022-01-19 09:00:00|16781.9|16780.4|16786.8|16785.3|16790.8|16789.3|16774.8|16773.3|47656
1642586400000|2022-01-19 10:00:00|16787.8|16786.3|16791.6|16790.1|16791.6|16790.1|16778.7|16777.2|31537
1642590000000|2022-01-19 11:00:00|16790.6|16789.1|16788|16786.5|16798.5|16797|16781|16779.5|30819
1642593600000|2022-01-19 12:00:00|16789|16787.5|16794.9|16793.4|16795.9|16794.4|16788|16786.5|23324
1642597200000|2022-01-19 13:00:00|16795.9|16794.4|16810.2|16808.7|16813.2|16811.7|16795.9|16794.4|43280
1642600800000|2022-01-19 14:00:00|16809.2|16807.7|16802.1|16800.6|16811.2|16809.7|16796.1|16794.6|50169
1642604400000|2022-01-19 15:00:00|16801.1|16799.6|16798|16796.5|16810.1|16808.6|16788|16786.5|48343
1642608000000|2022-01-19 16:00:00|16799|16797.5|16811.1|16809.6|16818.1|16816.6|16796|16794.5|31710
1642611600000|2022-01-19 17:00:00|16811.6|16810.1|16806.9|16805.4|16813.1|16811.6|16805.9|16804.4|8718
1642615200000|2022-01-19 18:00:00|16805.9|16804.4|16811.8|16810.3|16817.9|16816.4|16805.9|16804.4|3888
1642618800000|2022-01-19 19:00:00|16812|16809.5|16813.7|16812.2|16815.9|16814.2|16810.8|16808.3|2052
1642622400000|2022-01-19 20:00:00|16814.7|16813.2|16797.5|16796|16814.9|16813.2|16797.5|16796|2452
1642662000000|2022-01-20 07:00:00|16793|16791.5|16799.8|16798.3|16803.9|16802.4|16783.9|16782.4|14952
1642665600000|2022-01-20 08:00:00|16801.3|16799.8|16820.7|16818.2|16820.7|16819.2|16797.8|16796.1|29732
1642669200000|2022-01-20 09:00:00|16819.7|16819.2|16830.6|16829.1|16830.6|16829.1|16815.6|16813.9|37478
1642672800000|2022-01-20 10:00:00|16829.6|16828.1|16831.4|16829.9|16841.5|16840|16825.5|16824|40182
1642676400000|2022-01-20 11:00:00|16830.4|16828.9|16836.3|16834.8|16840.4|16838.9|16828.4|16826.9|22777
1642680000000|2022-01-20 12:00:00|16835.3|16833.8|16837.2|16835.7|16840.2|16838.7|16821.2|16819.5|60357
1642683600000|2022-01-20 13:00:00|16837.7|16836.2|16850.8|16849.3|16855.8|16854.3|16837.7|16836.2|41031
1642687200000|2022-01-20 14:00:00|16851.8|16850.3|16847.7|16846.2|16853.8|16852.3|16838.7|16837.2|31990
1642690800000|2022-01-20 15:00:00|16848.7|16847.2|16835.5|16834|16850.7|16849.2|16833.5|16832|30608
1642694400000|2022-01-20 16:00:00|16836.5|16835|16829.4|16827.9|16838.7|16837|16822.4|16820.7|24204
1642698000000|2022-01-20 17:00:00|16828.4|16826.9|16829.3|16827.8|16831.4|16829.9|16826.3|16824.8|7259
1642701600000|2022-01-20 18:00:00|16830.3|16828.8|16834.1|16832.6|16834.4|16832.7|16828.2|16826.7|2473
1642705200000|2022-01-20 19:00:00|16834.4|16831.9|16835|16833.5|16836.2|16834.5|16832.1|16830.3|1850
1642708800000|2022-01-20 20:00:00|16836|16834.5|16840.9|16839.4|16845.9|16844.4|16835.2|16833.2|3071
1642748400000|2022-01-21 07:00:00|16868.5|16867|16876.1|16874.6|16883.2|16881.7|16862.5|16861|21561
1642752000000|2022-01-21 08:00:00|16877.1|16875.6|16855|16853.5|16877.6|16876.1|16851|16849.5|38203
1642755600000|2022-01-21 09:00:00|16856|16854.5|16874.9|16873.4|16875.9|16874.4|16855|16853.3|38572
1642759200000|2022-01-21 10:00:00|16873.9|16872.4|16871.7|16870.2|16888.9|16887.4|16868.8|16867.3|35882
1642762800000|2022-01-21 11:00:00|16872.7|16871.2|16871.6|16870.1|16881.7|16880.2|16866.7|16865.2|31162
1642766400000|2022-01-21 12:00:00|16870.6|16869.1|16884.5|16883|16887.5|16886|16863.6|16862.1|34233
1642770000000|2022-01-21 13:00:00|16883.5|16882|16893.8|16891.3|16896.9|16895.4|16875.9|16874.4|37048
1642773600000|2022-01-21 14:00:00|16893.1|16891.6|16907.7|16906.2|16915.1|16913.3|16891.8|16890.3|51684
1642777200000|2022-01-21 15:00:00|16906.7|16905.2|16894.1|16892.6|16920.2|16918.7|16892.1|16890.6|49990
1642780800000|2022-01-21 16:00:00|16895.1|16893.6|16883.9|16881.4|16898.1|16896.6|16874|16872.5|35368
1642784400000|2022-01-21 17:00:00|16884.7|16882.4|16887.8|16886.3|16891.2|16889.4|16881.9|16880.4|7918
1642788000000|2022-01-21 18:00:00|16886.8|16885.3|16882.7|16881.2|16886.8|16885.3|16881.7|16879.9|2679
1642791600000|2022-01-21 19:00:00|16881.7|16880.2|16889.5|16888|16889.5|16888|16880.7|16879.2|1632
1642795200000|2022-01-21 20:00:00|16889.8|16887|16890.2|16888.7|16899.5|16898|16887.4|16885.9|3857
1643007600000|2022-01-24 07:00:00|16880.6|16879.1|16881.5|16880|16883.5|16882|16871.6|16869.8|14637
1643011200000|2022-01-24 08:00:00|16880.5|16879|16918.3|16916.8|16921.3|16919.8|16878.5|16876.7|42514
1643014800000|2022-01-24 09:00:00|16919.3|16917.8|16920.2|16918.7|16936.3|16934.8|16917.3|16915.8|48503
1643018400000|2022-01-24 10:00:00|16921.2|16919.7|16918.6|16917.1|16933.2|16931.7|16915.6|16913.9|52269
1643022000000|2022-01-24 11:00:00|16919.6|16918.1|16904.9|16903.4|16923.6|16922.1|16903.9|16902.4|34351
1643025600000|2022-01-24 12:00:00|16905.9|16904.4|16915.8|16914.3|16921.8|16920.3|16905.9|16904.4|29225
1643029200000|2022-01-24 13:00:00|16916.8|16915.3|16926.7|16925.2|16931|16929.2|16904.8|16903|34804
1643032800000|2022-01-24 14:00:00|16925.7|16924.2|16935.5|16934|16936.6|16935.1|16920.1|16918.6|36991
1643036400000|2022-01-24 15:00:00|16936.5|16935|16929.1|16927.6|16945.5|16944|16928.1|16926.6|84461
1643040000000|2022-01-24 16:00:00|16928.1|16926.6|16938.7|16937.2|16945.3|16943.8|16924.1|16922.6|34165
1643043600000|2022-01-24 17:00:00|16939.2|16937.7|16948.6|16947.1|16951|16949.2|16937.7|16936.2|15440
1643047200000|2022-01-24 18:00:00|16948.1|16946.6|16941.5|16940|16953.5|16952|16941.5|16940|6165
1643050800000|2022-01-24 19:00:00|16940.5|16939|16933.3|16931.8|16943.6|16941.9|16933.3|16931.8|2947
1643054400000|2022-01-24 20:00:00|16934.3|16932.8|16914.2|16911.7|16935.3|16933.8|16911.2|16909.4|7300
1643094000000|2022-01-25 07:00:00|16913.4|16911.9|16927.2|16925.7|16930.3|16928.8|16910.4|16908.9|17915
1643097600000|2022-01-25 08:00:00|16928.2|16926.7|16903.1|16901.6|16932.2|16930.7|16897.1|16894.9|42282
1643101200000|2022-01-25 09:00:00|16902.6|16901.1|16886|16884.5|16904.1|16902.6|16880|16878.5|54276
1643104800000|2022-01-25 10:00:00|16887|16885.5|16893.8|16892.3|16900.9|16899.4|16884|16882.5|40235
1643108400000|2022-01-25 11:00:00|16894.8|16893.3|16904.7|16903.2|16910.7|16909.2|16889.8|16888.3|35078
1643112000000|2022-01-25 12:00:00|16903.7|16902.2|16903.6|16901.1|16911|16909.2|16897.6|16895.8|30231
1643115600000|2022-01-25 13:00:00|16903.1|16902.1|16912.4|16910.9|16915.8|16914.1|16900.5|16899|46092
1643119200000|2022-01-25 14:00:00|16913.4|16911.9|16922.3|16920.8|16925.3|16923.8|16906.4|16904.9|41203
1643122800000|2022-01-25 15:00:00|16922.6|16921.1|16909.6|16908.1|16933.3|16931.8|16894.7|16893.2|60182
1643126400000|2022-01-25 16:00:00|16908.6|16907.1|16895.5|16894|16910.6|16909.1|16893.5|16891.7|38408
1643130000000|2022-01-25 17:00:00|16896.5|16895|16896.4|16894.9|16900.4|16898.9|16888.5|16887|15292
1643133600000|2022-01-25 18:00:00|16896.9|16895.4|16878.2|16876.7|16900.6|16898.8|16876.2|16874.5|7132
1643137200000|2022-01-25 19:00:00|16878.7|16877.2|16871.1|16869.6|16880.5|16878.7|16869.1|16867.6|3226
1643140800000|2022-01-25 20:00:00|16871.4|16869.9|16874|16872.5|16878|16876.5|16871|16869.5|3713
1643180400000|2022-01-26 07:00:00|16881.6|16880.1|16879.5|16878|16899.5|16898|16878.5|16877|14251
1643184000000|2022-01-26 08:00:00|16880.5|16879|16881.3|16879.8|16887.4|16885.9|16866.4|16864.9|28569
1643187600000|2022-01-26 09:00:00|16882.3|16880.8|16889.2|16887.7|16897.2|16895.7|16878.3|16876.5|29824
1643191200000|2022-01-26 10:00:00|16888.2|16886.7|16883.1|16881.6|16894.2|16892.7|16876.1|16874.6|48492
1643194800000|2022-01-26 11:00:00|16882.1|16880.6|16880.9|16879.4|16895|16893.5|16879.9|16878.4|27211
1643198400000|2022-01-26 12:00:00|16879.9|16878.4|16884.1|16882.6|16888.4|16886.9|16874.9|16873.1|51161
1643202000000|2022-01-26 13:00:00|16885.1|16882.8|16878.9|16877.4|16892|16890.5|16874|16872.5|35464
1643205600000|2022-01-26 14:00:00|16877.9|16876.4|16869.5|16868|16884.9|16883.2|16867.5|16866|36137
1643209200000|2022-01-26 15:00:00|16868.5|16867|16877.4|16875.9|16886.7|16884.9|16868.5|16867|40116
1643212800000|2022-01-26 16:00:00|16878.4|16876.9|16886.3|16884.8|16889.5|16887.8|16868.4|16866.9|30098
1643216400000|2022-01-26 17:00:00|16885.7|16884.2|16882.1|16880.6|16888.2|16886.7|16881.1|16879.6|7008
1643220000000|2022-01-26 18:00:00|16883.1|16880.3|16884|16881.5|16888.6|16886.6|16882.1|16880.3|2659
1643223600000|2022-01-26 19:00:00|16883.7|16882.2|16844.9|16843.4|16886|16884.5|16840.3|16838.8|17150
1643227200000|2022-01-26 20:00:00|16845.9|16844.4|16812.7|16809.2|16857.8|16856.3|16804.7|16803.2|18578
1643266800000|2022-01-27 07:00:00|16846.4|16843.9|16827.2|16825.7|16846.4|16843.9|16823.3|16821.5|24774
1643270400000|2022-01-27 08:00:00|16828.2|16826.7|16826.1|16824.6|16832.2|16830.7|16804.1|16802.6|55263
1643274000000|2022-01-27 09:00:00|16825.7|16824.2|16833|16831.5|16836|16834.5|16808.1|16806.1|53335
1643277600000|2022-01-27 10:00:00|16833.2|16831.7|16845.8|16844.3|16851.8|16850.3|16827.9|16826.4|42493
1643281200000|2022-01-27 11:00:00|16845.3|16843.8|16847.7|16846.2|16852.8|16851.3|16834.7|16833.2|31257
1643284800000|2022-01-27 12:00:00|16846.7|16845.2|16825.8|16824.3|16852.7|16851.2|16821.8|16820.3|29118
1643288400000|2022-01-27 13:00:00|16824.8|16823.3|16844.4|16842.9|16850.7|16849.2|16820.8|16819.3|40341
1643292000000|2022-01-27 14:00:00|16844.9|16843.4|16850.3|16848.8|16860.9|16859.1|16828.7|16827.2|48651
1643295600000|2022-01-27 15:00:00|16851.3|16849.8|16851.4|16849.9|16859.4|16857.9|16841.5|16840|38886
1643299200000|2022-01-27 16:00:00|16850.4|16848.9|16857.3|16855.8|16860.3|16858.8|16846.4|16844.9|25950
1643302800000|2022-01-27 17:00:00|16858.3|16856.8|16870.2|16868.7|16874.5|16872.7|16857.3|16855.8|12850
1643306400000|2022-01-27 18:00:00|16871.2|16869.7|16872|16870.5|16878.1|16876.6|16870|16868.5|4207
1643310000000|2022-01-27 19:00:00|16873.3|16870.8|16860.9|16859.4|16873.3|16871.5|16860.9|16859.4|2119
1643313600000|2022-01-27 20:00:00|16861.6|16859.1|16857.8|16856.3|16862.9|16861.4|16856.8|16855|2328
1643353200000|2022-01-28 07:00:00|16839.1|16836.6|16831|16829.5|16847.1|16845.6|16830|16828.5|15070
1643356800000|2022-01-28 08:00:00|16832.3|16829.8|16845.9|16844.4|16850.9|16849.4|16825|16823.2|30414
1643360400000|2022-01-28 09:00:00|16846.9|16845.4|16832.7|16831.2|16847.9|16846.4|16831.7|16830.2|46399
1643364000000|2022-01-28 10:00:00|16833.3|16831.8|16815.6|16814.1|16834.2|16832.7|16813.7|16812.2|37637
1643367600000|2022-01-28 11:00:00|16816.6|16815.1|16794.5|16793|16818.6|16817.1|16792.5|16791|46204
1643371200000|2022-01-28 12:00:00|16793.5|16792|16789.3|16787.8|16800.4|16798.9|16783.4|16781.9|39573
1643374800000|2022-01-28 13:00:00|16789|16786.8|16792.8|16791.3|16819.2|16817.7|16777.3|16775.8|67655
1643378400000|2022-01-28 14:00:00|16793.8|16792.3|16820|16818.5|16821.3|16819.5|16781.7|16779.9|48087
1643382000000|2022-01-28 15:00:00|16819|16817.5|16820.9|16819.4|16828.9|16827.4|16805|16803.5|39133
1643385600000|2022-01-28 16:00:00|16821.9|16820.4|16832.8|16831.3|16837.8|16836.3|16821.9|16820.4|28497
1643389200000|2022-01-28 17:00:00|16831.8|16830.3|16834.6|16833.1|16836.7|16835.2|16828.7|16826.2|6338
1643392800000|2022-01-28 18:00:00|16833.6|16832.1|16831.5|16830|16834.6|16833.1|16826.6|16824.8|2887
1643396400000|2022-01-28 19:00:00|16830.5|16829|16833.4|16831.9|16836.4|16834.9|16829.5|16828|1260
1643400000000|2022-01-28 20:00:00|16834.4|16832.9|16835.2|16833.7|16842.3|16840.8|16833.3|16831.6|2310
1643612400000|2022-01-31 07:00:00|16800.4|16798.9|16795.3|16793.8|16808.4|16806.9|16783.3|16781.5|24107
1643616000000|2022-01-31 08:00:00|16796.3|16794.8|16797.1|16795.6|16816.2|16814.7|16790.3|16788.8|36451
1643619600000|2022-01-31 09:00:00|16796.8|16794.6|16783|16781.5|16806.1|16804.6|16783|16781.5|33103
1643623200000|2022-01-31 10:00:00|16782|16780.5|16762.6|16761.1|16783|16781.5|16753.9|16752.4|53645
1643626800000|2022-01-31 11:00:00|16761.9|16760.1|16758.7|16757.2|16770.8|16769.3|16754.9|16753.4|26045
1643630400000|2022-01-31 12:00:00|16759.7|16758.2|16728|16726.5|16760.7|16759.2|16720|16718.5|49590
1643634000000|2022-01-31 13:00:00|16727|16725.5|16733.2|16731.7|16733.5|16731.7|16710.5|16709|65250
1643637600000|2022-01-31 14:00:00|16734.2|16732.2|16727|16725.5|16735.6|16734.1|16705.1|16703.6|60038
1643641200000|2022-01-31 15:00:00|16727.6|16726.1|16743.9|16742.4|16744.9|16743.4|16718|16716.5|58540
1643644800000|2022-01-31 16:00:00|16744.9|16743.4|16734.8|16733.3|16758.9|16757.4|16724.5|16723|60337
1643648400000|2022-01-31 17:00:00|16735.8|16734.3|16736.6|16735.1|16739|16737.2|16729.7|16727.9|14826
1643652000000|2022-01-31 18:00:00|16735.6|16734.1|16741.5|16740|16743.8|16742|16732.6|16731.1|4073
1643655600000|2022-01-31 19:00:00|16740.5|16739|16732.4|16730.9|16742.5|16741|16731.4|16729.4|3275
1643659200000|2022-01-31 20:00:00|16733.4|16731.9|16728.2|16725.7|16733.4|16731.9|16723.3|16721.5|5101
1643698800000|2022-02-01 07:00:00|16734.5|16733|16721.4|16719.9|16752.5|16750.3|16714.4|16712.9|26042
1643702400000|2022-02-01 08:00:00|16722.4|16720.9|16750.6|16749.1|16750.6|16749.1|16709.4|16707.9|44843
1643706000000|2022-02-01 09:00:00|16749.6|16748.1|16765.2|16763.7|16774.2|16772.7|16748.6|16747.1|53207
1643709600000|2022-02-01 10:00:00|16766.2|16764.7|16752|16750.5|16767.2|16765.7|16752|16750.2|34764
1643713200000|2022-02-01 11:00:00|16751.7|16750.2|16752.9|16751.4|16758.9|16757.4|16741|16739.5|32717
1643716800000|2022-02-01 12:00:00|16751.9|16750.4|16749.7|16748.2|16769.8|16768.3|16749.7|16748.2|38114
1643720400000|2022-02-01 13:00:00|16750.7|16749.2|16739.2|16737.7|16755.7|16754.2|16728.3|16726.8|32223
1643724000000|2022-02-01 14:00:00|16738.2|16736.7|16712.1|16710.6|16742.2|16740.7|16710.1|16708.6|53314
1643727600000|2022-02-01 15:00:00|16713.1|16712.6|16687|16685.5|16715.1|16713.6|16686.3|16684.8|64276
1643731200000|2022-02-01 16:00:00|16686|16684.5|16691.8|16690.3|16703.2|16701.4|16685.9|16684.4|31418
1643734800000|2022-02-01 17:00:00|16692.8|16690|16705.7|16704.2|16716.7|16715.2|16691.8|16690|13328
1643738400000|2022-02-01 18:00:00|16707|16704.5|16710.6|16709.1|16712.7|16711.2|16705.7|16704.2|2269
1643742000000|2022-02-01 19:00:00|16709.9|16708.4|16701.4|16699.9|16711.5|16710|16698.4|16696.9|2018
1643745600000|2022-02-01 20:00:00|16699.4|16697.9|16699.3|16697.8|16701.7|16699.9|16696.3|16694.8|2115
1643785200000|2022-02-02 07:00:00|16705.9|16704.4|16711.5|16710|16713.8|16712.3|16694.8|16693.3|17431
1643788800000|2022-02-02 08:00:00|16711.8|16710.3|16732.7|16731.2|16733.7|16732.2|16706.8|16705.3|37636
1643792400000|2022-02-02 09:00:00|16733.7|16732.2|16709.5|16708|16734.7|16733.2|16709.5|16707.7|36669
1643796000000|2022-02-02 10:00:00|16709.2|16707.7|16682.4|16680.9|16720.8|16719|16678.4|16676.9|55575
1643799600000|2022-02-02 11:00:00|16681.4|16679.9|16683.9|16682.4|16690.9|16689.4|16670.4|16668.9|44452
1643803200000|2022-02-02 12:00:00|16684.9|16683.4|16689.8|16688.3|16698.8|16697.3|16678.9|16677.4|29143
1643806800000|2022-02-02 13:00:00|16688.8|16687.3|16665.6|16664.1|16698.7|16697.2|16665.6|16664.1|46702
1643810400000|2022-02-02 14:00:00|16666.6|16665.1|16690.5|16689|16691.5|16690|16659.6|16658.1|52805
1643814000000|2022-02-02 15:00:00|16689.5|16688|16672.3|16670.8|16690.4|16688.9|16669.4|16667.9|36764
1643817600000|2022-02-02 16:00:00|16672.7|16671.2|16683.9|16682.4|16697.9|16696.4|16671.7|16669.8|40872
1643821200000|2022-02-02 17:00:00|16684.9|16682.1|16688.8|16687.3|16689.8|16687.3|16681.9|16680.1|8001
1643824800000|2022-02-02 18:00:00|16689.8|16688.3|16681.6|16680.1|16689.8|16688.3|16678.6|16677.1|3740
1643828400000|2022-02-02 19:00:00|16680.6|16679.1|16682.5|16681|16684.6|16683.1|16677.5|16676|2491
1643832000000|2022-02-02 20:00:00|16683.1|16681.6|16679.4|16677.9|16683.5|16682|16671.4|16669.9|2140
1643871600000|2022-02-03 07:00:00|16689.7|16688.2|16676.6|16675.1|16694.7|16692.9|16675.6|16674.1|13786
1643875200000|2022-02-03 08:00:00|16677.6|16676.1|16690.4|16688.9|16695.4|16693.9|16666.5|16664.7|38408
1643878800000|2022-02-03 09:00:00|16691.4|16689.9|16674.3|16672.8|16693.4|16691.9|16669.3|16667.8|46241
1643882400000|2022-02-03 10:00:00|16674.7|16673.2|16689.8|16688.3|16694.8|16693.3|16672.3|16670.8|32840
1643886000000|2022-02-03 11:00:00|16688.8|16687.3|16669|16667.5|16688.8|16687.3|16668.7|16667.2|30593
1643889600000|2022-02-03 12:00:00|16669.3|16667.8|16647.5|16645|16670.3|16668.8|16625.6|16624.1|72892
1643893200000|2022-02-03 13:00:00|16646.5|16645.3|16557.4|16555.9|16663.5|16661.7|16557.4|16555.9|78173
1643896800000|2022-02-03 14:00:00|16556.4|16554.9|16522.6|16521.1|16577.3|16575.8|16512.6|16511.1|133831
1643900400000|2022-02-03 15:00:00|16521.6|16520.1|16513.1|16511.6|16542.2|16540.7|16510.1|16508.6|104756
1643904000000|2022-02-03 16:00:00|16514.1|16512.6|16523.7|16522.2|16523.7|16522.2|16499.1|16497.6|58987
1643907600000|2022-02-03 17:00:00|16525|16523.5|16511.9|16510.4|16529|16527.5|16507.9|16506.4|20708
1643911200000|2022-02-03 18:00:00|16512.9|16511.4|16503.7|16502.2|16521.8|16520.3|16500.7|16499.2|6888
1643914800000|2022-02-03 19:00:00|16504.7|16503.2|16513.6|16512.1|16517.6|16516.1|16501.7|16500.2|2995
1643918400000|2022-02-03 20:00:00|16512.6|16511.1|16509.4|16507.9|16519.6|16518.1|16509.4|16507.6|3017
1643958000000|2022-02-04 07:00:00|16495.1|16493.6|16441|16438.5|16512.1|16510.6|16422|16420.5|51713
1643961600000|2022-02-04 08:00:00|16440|16439.5|16461.8|16460.3|16496.9|16495.4|16438|16436.5|73648
1643965200000|2022-02-04 09:00:00|16462.8|16461.3|16483|16481.5|16505.1|16503.6|16460.8|16459|65605
1643968800000|2022-02-04 10:00:00|16482.7|16481.2|16480.9|16479.4|16496|16494.5|16466|16464.5|53713
1643972400000|2022-02-04 11:00:00|16481.9|16480.4|16467.8|16466.3|16485.9|16484.4|16453.1|16451.3|57740
1643976000000|2022-02-04 12:00:00|16468.8|16467.3|16461.3|16459.8|16483.3|16481.8|16457.3|16455.8|66407
1643979600000|2022-02-04 13:00:00|16460.3|16458.8|16423.5|16422|16487.3|16485.8|16405.2|16403.7|74628
1643983200000|2022-02-04 14:00:00|16424.5|16423|16438|16436.5|16441.1|16439.6|16411.5|16410|64890
1643986800000|2022-02-04 15:00:00|16439|16437.5|16406.5|16405|16451.3|16449.5|16383.9|16382.4|64431
1643990400000|2022-02-04 16:00:00|16407.5|16406|16418.1|16416.6|16427.5|16426|16404.5|16402|50550
1643994000000|2022-02-04 17:00:00|16418.4|16416.9|16425|16423.5|16429.1|16427.6|16415.1|16413.6|10974
1643997600000|2022-02-04 18:00:00|16424|16422.5|16413.2|16411.7|16426.6|16424.8|16413.2|16411.7|3780
1644001200000|2022-02-04 19:00:00|16414.2|16412.7|16410|16408.5|16419.4|16417.6|16410|16408.5|2697
1644004800000|2022-02-04 20:00:00|16411|16409.5|16415.9|16414.4|16415.9|16414.4|16408.9|16407.4|2774
1644217200000|2022-02-07 07:00:00|16436.7|16435.2|16420.6|16419.1|16450.7|16449.2|16419.6|16417.8|24782
1644220800000|2022-02-07 08:00:00|16421.6|16420.1|16395.2|16393.7|16428.6|16427.1|16381.5|16380|47330
1644224400000|2022-02-07 09:00:00|16394.2|16392.7|16372.3|16370.8|16403.1|16401.6|16371|16369.5|50983
1644228000000|2022-02-07 10:00:00|16372|16370.5|16348.2|16346.7|16373.3|16371.8|16347.2|16345.7|62985
1644231600000|2022-02-07 11:00:00|16349.2|16347.7|16348.1|16346.6|16363.1|16361.6|16340.8|16338.7|47991
1644235200000|2022-02-07 12:00:00|16347.1|16345.6|16365.9|16364.4|16366.6|16365.1|16346.1|16344.6|71328
1644238800000|2022-02-07 13:00:00|16364.9|16363.4|16364.8|16363.3|16397.9|16396.4|16357.1|16355.6|71512
1644242400000|2022-02-07 14:00:00|16365.8|16364.3|16366.7|16365.2|16383.8|16382.3|16364.8|16363.3|54140
1644246000000|2022-02-07 15:00:00|16367.7|16366.2|16357.5|16356|16379.6|16378.1|16341.5|16340|65030
1644249600000|2022-02-07 16:00:00|16358.5|16357|16372.7|16371.2|16394.5|16393|16355.8|16354.3|64902
1644253200000|2022-02-07 17:00:00|16373.7|16372.2|16376.9|16375.4|16377|16375.5|16364.7|16363.2|15148
1644256800000|2022-02-07 18:00:00|16375.9|16374.4|16383.8|16382.3|16388.2|16386.4|16375.9|16374.4|3150
1644260400000|2022-02-07 19:00:00|16382.8|16381.3|16384.7|16383.2|16388.7|16387.2|16381.8|16380.3|1389
1644264000000|2022-02-07 20:00:00|16385.7|16384.2|16382.9|16381.4|16385.9|16384.2|16380.9|16378.9|1273
1644303600000|2022-02-08 07:00:00|16350.2|16348.7|16349.1|16347.6|16357.2|16355.7|16337.1|16335.3|20997
1644307200000|2022-02-08 08:00:00|16350.1|16348.6|16373.9|16372.4|16382|16380.5|16345.1|16343.6|62910
1644310800000|2022-02-08 09:00:00|16372.9|16371.4|16388.4|16386.9|16389.5|16388|16371.9|16370.4|54567
1644314400000|2022-02-08 10:00:00|16389.4|16387.9|16398|16396.5|16409.4|16407.9|16383.4|16381.9|70807
1644318000000|2022-02-08 11:00:00|16399|16397.5|16371.8|16369.3|16402|16400.5|16369.9|16368.4|50897
1644321600000|2022-02-08 12:00:00|16371.5|16370.3|16366.7|16365.2|16378.1|16376.3|16360.7|16359.2|43043
1644325200000|2022-02-08 13:00:00|16367.7|16364.2|16339.6|16338.1|16369|16367.2|16338.6|16337.1|75057
1644328800000|2022-02-08 14:00:00|16340.2|16337.7|16308.4|16306.9|16343.6|16342.1|16306.4|16304.9|86385
1644332400000|2022-02-08 15:00:00|16307.4|16305.9|16304|16302.5|16316.8|16315.3|16300.7|16299.2|56400
1644336000000|2022-02-08 16:00:00|16304.3|16302.8|16314.8|16313.3|16318.9|16317.4|16304|16302.5|37691
1644339600000|2022-02-08 17:00:00|16315.8|16314|16307.7|16306.2|16317.8|16316.3|16307.7|16306.2|9339
1644343200000|2022-02-08 18:00:00|16306.7|16305.2|16324.6|16323.1|16327|16325.1|16306.4|16304.2|10708
1644346800000|2022-02-08 19:00:00|16324.2|16321.7|16329.4|16327.9|16333.6|16332|16323.5|16321.7|5383
1644350400000|2022-02-08 20:00:00|16330.4|16328.9|16330.3|16328.8|16334.7|16332.9|16325.4|16323.9|2840
1644390000000|2022-02-09 07:00:00|16348.2|16346.7|16366.1|16364.6|16369.1|16367.3|16341.6|16340.1|23071
1644393600000|2022-02-09 08:00:00|16365.8|16363.3|16387|16385.5|16389|16387.5|16360.4|16358.9|60139
1644397200000|2022-02-09 09:00:00|16386|16384.5|16381.9|16380.4|16396.9|16395.4|16380|16378.5|47503
1644400800000|2022-02-09 10:00:00|16382.9|16381.4|16367.7|16366.2|16383.8|16382.3|16366.7|16365.2|44367
1644404400000|2022-02-09 11:00:00|16368.7|16367.2|16368.6|16367.1|16378.7|16377.2|16359.6|16358.1|40013
1644408000000|2022-02-09 12:00:00|16369.6|16368.1|16369.5|16367|16378.2|16376.7|16362.6|16361.1|34744
1644411600000|2022-02-09 13:00:00|16370.5|16368|16374.3|16372.8|16384.4|16382.9|16366.3|16364.8|45239
1644415200000|2022-02-09 14:00:00|16374|16372.5|16357.2|16355.7|16380.9|16379.4|16357.2|16355.7|54059
1644418800000|2022-02-09 15:00:00|16358.2|16356.7|16369|16367.5|16376.1|16374.6|16351.2|16349.7|62219
1644422400000|2022-02-09 16:00:00|16370|16368.5|16389.9|16388.4|16392.9|16391.4|16369|16367.2|35114
1644426000000|2022-02-09 17:00:00|16390.9|16389.4|16382.4|16379.9|16393.9|16392.4|16367.5|16366|20901
1644429600000|2022-02-09 18:00:00|16381.8|16380.3|16383.3|16381.8|16393.4|16391.9|16379.4|16377.9|5078
1644433200000|2022-02-09 19:00:00|16382.3|16380.8|16379.2|16376.7|16383.6|16381.8|16377.2|16375.3|1268
1644436800000|2022-02-09 20:00:00|16378.5|16377.7|16372|16370.5|16380.1|16378.6|16368.1|16366.6|3619
1644476400000|2022-02-10 07:00:00|16365.7|16364.2|16369.5|16367|16383.6|16382.1|16360.6|16359.1|15125
1644480000000|2022-02-10 08:00:00|16369.2|16367.7|16353.4|16351.9|16369.5|16368|16339.8|16338.3|42365
1644483600000|2022-02-10 09:00:00|16352.4|16350.9|16344.9|16343.4|16355.7|16353.9|16336.9|16335.4|40972
1644487200000|2022-02-10 10:00:00|16345.6|16344.1|16367|16365.5|16369.1|16367.6|16336.2|16334.7|48430
1644490800000|2022-02-10 11:00:00|16367.3|16365.8|16363.2|16360.7|16371|16369.5|16352.9|16351.4|49832
1644494400000|2022-02-10 12:00:00|16362.2|16361.7|16377.1|16375.6|16383.7|16382.2|16359.2|16357.7|52404
1644498000000|2022-02-10 13:00:00|16377.3|16375.8|16319.6|16318.1|16386.4|16384.9|16319.6|16318.1|93713
1644501600000|2022-02-10 14:00:00|16320.4|16318.9|16317.5|16316|16333.5|16332|16300.6|16299.1|77704
1644505200000|2022-02-10 15:00:00|16317.2|16315.7|16285.4|16283.9|16329.5|16328|16285.4|16283.9|62934
1644508800000|2022-02-10 16:00:00|16286.4|16284.9|16280|16278.5|16288.3|16286.8|16256.4|16254.5|64174
1644512400000|2022-02-10 17:00:00|16281|16279.5|16239.8|16238.3|16281|16279.5|16230.5|16228.7|27887
1644516000000|2022-02-10 18:00:00|16238.2|16235.7|16253.7|16252.2|16265.1|16263.2|16237.8|16235.7|19756
1644519600000|2022-02-10 19:00:00|16254.7|16253.2|16251.5|16250|16265|16263.1|16246.6|16245.1|2733
1644523200000|2022-02-10 20:00:00|16252.5|16251|16228.4|16226.9|16255.5|16254|16227.4|16225.6|7348
1644562800000|2022-02-11 07:00:00|16251|16249.5|16286.6|16285.1|16290.6|16288.7|16247|16245.2|26618
1644566400000|2022-02-11 08:00:00|16285.6|16284.1|16314.1|16312.6|16325.1|16323.6|16284.6|16283.1|64243
1644570000000|2022-02-11 09:00:00|16313.1|16311.6|16294.9|16293.4|16324|16322.5|16294.9|16293.4|56291
1644573600000|2022-02-11 10:00:00|16295.9|16294.4|16295.1|16293.6|16315.9|16314.4|16290.9|16289.4|46330
1644577200000|2022-02-11 11:00:00|16295.3|16293.8|16308.6|16307.1|16308.6|16307.1|16295.1|16293.6|38840
1644580800000|2022-02-11 12:00:00|16307.6|16306.1|16313.8|16312.3|16329.2|16327.3|16297.5|16296|42778
1644584400000|2022-02-11 13:00:00|16314.8|16313.3|16324|16322.5|16328.4|16326.9|16304.7|16303.2|46719
1644588000000|2022-02-11 14:00:00|16325|16323.5|16308.2|16306.7|16334.4|16332.5|16304.5|16303|46166
1644591600000|2022-02-11 15:00:00|16310.2|16308.7|16292.1|16290.6|16333.2|16331.7|16288.1|16286.6|54848
1644595200000|2022-02-11 16:00:00|16293.1|16291.6|16262|16260.5|16295.1|16293.6|16250|16248.5|41147
1644598800000|2022-02-11 17:00:00|16261.7|16260.2|16287.8|16285.3|16288.8|16287.3|16256|16254.5|14609
1644602400000|2022-02-11 18:00:00|16287.2|16285.7|16374.7|16373.2|16379.4|16377.9|16277.8|16276.3|21596
1644606000000|2022-02-11 19:00:00|16374|16372.5|16399.3|16397.8|16432.7|16431.2|16341.7|16340.2|20715
1644609600000|2022-02-11 20:00:00|16399.6|16397.1|16410.4|16408.9|16430.9|16429|16389.2|16387|9075
1644822000000|2022-02-14 07:00:00|16348.5|16347|16355.4|16353.9|16356.4|16354.9|16331.4|16329.9|26183
1644825600000|2022-02-14 08:00:00|16354.4|16352.9|16396.3|16394.8|16416.3|16413.8|16328.4|16326.9|62471
1644829200000|2022-02-14 09:00:00|16396.5|16395|16400.9|16399.4|16405.9|16404.4|16371.2|16369.7|56150
1644832800000|2022-02-14 10:00:00|16399.9|16398.4|16365|16363.5|16403.3|16401.4|16358|16356.1|42560
1644836400000|2022-02-14 11:00:00|16364.4|16362.5|16381.9|16380.4|16384.9|16383.4|16350|16348.5|40390
1644840000000|2022-02-14 12:00:00|16382.9|16381.4|16344.7|16343.2|16387.9|16386.4|16335.8|16334.3|49711
1644843600000|2022-02-14 13:00:00|16343.7|16342.2|16333.6|16332.1|16347.7|16346.2|16316.7|16315.2|49112
1644847200000|2022-02-14 14:00:00|16332.6|16331.1|16321.5|16320|16349.6|16348.1|16316.5|16315|45770
1644850800000|2022-02-14 15:00:00|16320.5|16319|16302.3|16300.8|16330.1|16328.6|16302.3|16300.8|50391
1644854400000|2022-02-14 16:00:00|16303.1|16301.6|16275.2|16273.7|16304.3|16302.8|16271.5|16270|62751
1644858000000|2022-02-14 17:00:00|16276.2|16274.7|16288.1|16286.6|16290.4|16288.6|16274.2|16272.7|15153
1644861600000|2022-02-14 18:00:00|16289.1|16287.6|16323.2|16321.7|16323.2|16321.7|16287.6|16286.1|14246
1644865200000|2022-02-14 19:00:00|16322.2|16320.7|16297.4|16295.9|16341.1|16339.6|16295.4|16293|13922
1644868800000|2022-02-14 20:00:00|16298.4|16296.9|16300.3|16298.8|16308.4|16306.9|16297.4|16295.9|2892
1644908400000|2022-02-15 07:00:00|16315.9|16314.4|16305.2|16303.7|16317.9|16316.4|16293.2|16291.7|14304
1644912000000|2022-02-15 08:00:00|16306.2|16304.7|16252|16250.5|16321.1|16319.6|16246.6|16245.1|67790
1644915600000|2022-02-15 09:00:00|16253|16250.9|16276.9|16275.4|16283.9|16282.4|16246|16244.5|53447
1644919200000|2022-02-15 10:00:00|16275.9|16274.4|16255.7|16254.2|16282.8|16281.3|16251.8|16250.3|52439
1644922800000|2022-02-15 11:00:00|16255.4|16253.9|16250.6|16249.1|16256.7|16255.2|16235.3|16233.8|46045
1644926400000|2022-02-15 12:00:00|16251.6|16248.1|16241.2|16239.7|16258.6|16257.1|16237.3|16235.4|43433
1644930000000|2022-02-15 13:00:00|16241|16239.5|16223.9|16222.4|16246.6|16244.7|16220.9|16219.4|73205
1644933600000|2022-02-15 14:00:00|16224.9|16223.4|16227.7|16225.2|16244|16241.5|16219|16217.5|76257
1644937200000|2022-02-15 15:00:00|16227.4|16226.2|16232.2|16230.7|16243.1|16241.2|16224.7|16223.2|38847
1644940800000|2022-02-15 16:00:00|16233|16231.5|16244.1|16242.6|16245.1|16243.6|16222.2|16220.7|36519
1644944400000|2022-02-15 17:00:00|16244.5|16242|16246|16244.5|16246.6|16245.1|16235|16233.5|11162
1644948000000|2022-02-15 18:00:00|16245|16243.5|16248.8|16247.3|16251.9|16250.4|16241.9|16240.1|2681
1644951600000|2022-02-15 19:00:00|16247.8|16246.3|16244.9|16243.4|16252.3|16250.3|16241.7|16240.2|1793
1644955200000|2022-02-15 20:00:00|16245.7|16244.2|16242.9|16240.4|16250.1|16248.6|16239.6|16237.5|3182
1644994800000|2022-02-16 07:00:00|16232.8|16231.3|16220.7|16219.2|16237.4|16235.9|16212.7|16211.2|16199
1644998400000|2022-02-16 08:00:00|16221.7|16220.2|16223.3|16221.8|16228.4|16226.9|16207.6|16206.1|35990
1645002000000|2022-02-16 09:00:00|16224.3|16222.8|16247.2|16244.7|16252.2|16250.7|16221.2|16219.6|54482
1645005600000|2022-02-16 10:00:00|16246.2|16244.3|16255|16253.5|16260.3|16258.4|16236.1|16234.2|54988
1645009200000|2022-02-16 11:00:00|16256|16254.5|16259.9|16258.4|16264.6|16263.1|16254|16252.5|41297
1645012800000|2022-02-16 12:00:00|16260.9|16259.4|16259.8|16258.3|16264.5|16262.4|16245.5|16244|37928
1645016400000|2022-02-16 13:00:00|16260.6|16259.1|16308.6|16307.1|16318.9|16317.4|16253.8|16252.3|60779
1645020000000|2022-02-16 14:00:00|16309.6|16308.1|16301.5|16300|16316|16314.5|16287.5|16286|54397
1645023600000|2022-02-16 15:00:00|16300.5|16299|16296.4|16294.9|16313.1|16311.6|16283.4|16281.9|42345
1645027200000|2022-02-16 16:00:00|16295.4|16293.9|16290.2|16288.7|16303.4|16301.9|16286.2|16284.7|32585
1645030800000|2022-02-16 17:00:00|16291|16289.5|16289.1|16287.6|16301.2|16298.7|16287.1|16285.6|10413
1645034400000|2022-02-16 18:00:00|16290.1|16288.6|16274.4|16271.9|16291.5|16289.6|16272|16270.5|4634
1645038000000|2022-02-16 19:00:00|16274|16272.5|16293.8|16292.3|16304.3|16302.4|16273|16271.5|6869
1645041600000|2022-02-16 20:00:00|16292.8|16291.3|16306.3|16303.8|16307.1|16305.2|16282.8|16280.9|3179
1645081200000|2022-02-17 07:00:00|16324.3|16322.8|16302.2|16300.7|16331.3|16329.8|16298.2|16296.7|18169
1645084800000|2022-02-17 08:00:00|16301.2|16298.7|16315.1|16313.6|16334.2|16332.7|16284.2|16282.7|60458
1645088400000|2022-02-17 09:00:00|16314.6|16312.6|16300.9|16299.4|16331.1|16329.6|16293|16291.1|49740
1645092000000|2022-02-17 10:00:00|16301.9|16300.4|16308.8|16307.3|16316.9|16315.4|16299.8|16298.3|34561
1645095600000|2022-02-17 11:00:00|16307.8|16306.3|16317.7|16316.2|16320.7|16319.2|16300.7|16299.2|27644
1645099200000|2022-02-17 12:00:00|16316.7|16315.2|16318.5|16317|16320.6|16319.1|16309.6|16308.1|25644
1645102800000|2022-02-17 13:00:00|16317.5|16316|16344.2|16342.7|16346.2|16344.7|16309.5|16308|57020
1645106400000|2022-02-17 14:00:00|16344|16342.5|16347.1|16345.6|16355.1|16353.6|16306.1|16304.6|87172
1645110000000|2022-02-17 15:00:00|16347.5|16345|16362.9|16360.4|16364|16362.5|16337.1|16335.6|62921
1645113600000|2022-02-17 16:00:00|16362.5|16361.4|16356.8|16355.3|16364.9|16363.4|16350.9|16349.4|32994
1645117200000|2022-02-17 17:00:00|16357.8|16355.7|16355.9|16354.4|16364.3|16362.4|16354.6|16353.1|9591
1645120800000|2022-02-17 18:00:00|16354.9|16353.4|16361.7|16359.2|16364.8|16363.3|16350.8|16349.3|4561
1645124400000|2022-02-17 19:00:00|16360.7|16360.2|16365|16363.5|16367.5|16365.6|16359.7|16358.2|1770
1645128000000|2022-02-17 20:00:00|16364.6|16362.5|16375.9|16374.4|16375.9|16374.4|16360.9|16359|2908
1645167600000|2022-02-18 07:00:00|16339.5|16338|16346.4|16344.9|16353.8|16351.9|16328.5|16327|16413
1645171200000|2022-02-18 08:00:00|16345.4|16343.9|16352.6|16351.1|16355.9|16354.4|16339.3|16337.8|26935
1645174800000|2022-02-18 09:00:00|16353.6|16352.1|16382.5|16381|16384.5|16383|16348.6|16347.1|38681
1645178400000|2022-02-18 10:00:00|16381.5|16380|16369.4|16367.9|16382.5|16381|16363.4|16361.5|27477
1645182000000|2022-02-18 11:00:00|16369|16367.5|16367.2|16365.7|16369.4|16367.9|16359.3|16357.8|23800
1645185600000|2022-02-18 12:00:00|16368.2|16366.7|16361.1|16359.6|16371.2|16369.7|16360.1|16358.6|16813
1645189200000|2022-02-18 13:00:00|16362.1|16360.6|16388.2|16386.7|16399.2|16397.7|16357.1|16355.6|55415
1645192800000|2022-02-18 14:00:00|16389.2|16387.7|16391|16389.5|16406.7|16405.2|16386.2|16384.7|52452
1645196400000|2022-02-18 15:00:00|16392|16390.5|16379.9|16378.4|16398.9|16397.4|16375.9|16374.4|48345
1645200000000|2022-02-18 16:00:00|16380.3|16377.4|16412.8|16411.3|16414.8|16413.3|16377.9|16376.4|44175
1645203600000|2022-02-18 17:00:00|16413.8|16412.3|16428.2|16426.7|16438.9|16437.4|16410.8|16409.3|25342
1645207200000|2022-02-18 18:00:00|16428.8|16427.3|16434.7|16432.2|16436.1|16434.2|16423.8|16422.3|5189
1645210800000|2022-02-18 19:00:00|16434.3|16432.8|16424|16422.5|16435.1|16433.1|16422|16420|3006
1645214400000|2022-02-18 20:00:00|16423.5|16421.5|16429.8|16428.3|16434.8|16433.3|16421.9|16420|3308
1645426800000|2022-02-21 07:00:00|16390|16388.5|16369.7|16368.2|16392|16390.5|16349.9|16348.4|34909
1645430400000|2022-02-21 08:00:00|16367.7|16366.2|16361.7|16360.2|16372.7|16371.2|16336.2|16334.7|45011
1645434000000|2022-02-21 09:00:00|16360.7|16359.2|16367.2|16365.7|16370.2|16368.7|16353.3|16351.8|34635
1645437600000|2022-02-21 10:00:00|16368.2|16366.7|16370|16368.5|16374|16372.5|16357.1|16355.6|41700
1645441200000|2022-02-21 11:00:00|16370.6|16368.1|16394.7|16393.2|16396.1|16394.3|16364|16362.5|31640
1645444800000|2022-02-21 12:00:00|16395.7|16394.2|16412.7|16411.2|16415.3|16413.8|16380.8|16379.3|37257
1645448400000|2022-02-21 13:00:00|16413.7|16412.2|16421.6|16420.1|16429.6|16428.1|16404.1|16402.6|47107
1645452000000|2022-02-21 14:00:00|16422.6|16421.1|16398.5|16397|16422.6|16421.1|16382.6|16381.1|37119
1645455600000|2022-02-21 15:00:00|16398.1|16396|16387.2|16385.7|16403.5|16402|16377.4|16375.5|27974
1645459200000|2022-02-21 16:00:00|16386.6|16384.7|16381|16379.5|16391.2|16389.7|16378.1|16376.6|18509
1645462800000|2022-02-21 17:00:00|16382.5|16380|16385.9|16384.4|16388.2|16386.7|16374|16372.5|7633
1645466400000|2022-02-21 18:00:00|16385.5|16383.4|16421.8|16420.3|16422.8|16421.3|16383.5|16381.2|8490
1645470000000|2022-02-21 19:00:00|16422.8|16419.4|16443.2|16441.7|16448.1|16446.2|16419.5|16418|6953
1645473600000|2022-02-21 20:00:00|16442.8|16441.3|16447.5|16445|16452.5|16450.4|16441.2|16439.7|2450
1645513200000|2022-02-22 07:00:00|16466.3|16464.8|16456.2|16454.7|16469.2|16467.7|16440.6|16439.1|46668
1645516800000|2022-02-22 08:00:00|16455.7|16454.2|16398.9|16397.4|16458.2|16456.7|16390.9|16389|71937
1645520400000|2022-02-22 09:00:00|16397.9|16396.4|16397.7|16396.2|16407.9|16406.4|16382.8|16381.3|63179
1645524000000|2022-02-22 10:00:00|16397.6|16396.1|16370.5|16369|16397.7|16396.2|16351.7|16350.2|60850
1645527600000|2022-02-22 11:00:00|16369.5|16368|16338.3|16336.8|16378.9|16376.9|16338.3|16336.8|45867
1645531200000|2022-02-22 12:00:00|16339.3|16337.8|16316.2|16314.7|16350.7|16348.8|16311.8|16310.3|49495
1645534800000|2022-02-22 13:00:00|16315.6|16314.1|16296.3|16294.8|16316.2|16314.7|16271.9|16270|71749
1645538400000|2022-02-22 14:00:00|16295.8|16294.3|16282.6|16281.1|16312.7|16311.2|16281.6|16280.1|57252
1645542000000|2022-02-22 15:00:00|16281.6|16280.1|16307.6|16306.1|16309.1|16307.6|16272.6|16270.7|43779
1645545600000|2022-02-22 16:00:00|16308.2|16306.7|16326.5|16325|16332|16330.1|16304.6|16303.1|42353
1645549200000|2022-02-22 17:00:00|16326.4|16324.9|16342.9|16341.4|16346.4|16344.9|16322.5|16321|12558
1645552800000|2022-02-22 18:00:00|16344.4|16342.9|16349.2|16347.7|16350.7|16348.9|16337.3|16335.8|4610
1645556400000|2022-02-22 19:00:00|16350.2|16348.7|16318.1|16316.6|16350.7|16348.7|16314.1|16312.6|7186
1645560000000|2022-02-22 20:00:00|16318|16316.5|16341.5|16340|16341.5|16340|16311.1|16309.2|4398
1645599600000|2022-02-23 07:00:00|16335.2|16333.7|16293.5|16292|16344|16342.1|16292.5|16291|37943
1645603200000|2022-02-23 08:00:00|16294.5|16294|16315.4|16313.9|16323.4|16321.9|16293.3|16290.9|41092
1645606800000|2022-02-23 09:00:00|16314.9|16312.9|16320.2|16317.7|16323.3|16321.8|16302.3|16300.8|43097
1645610400000|2022-02-23 10:00:00|16319.2|16317.9|16324.1|16322.6|16333.2|16331.7|16317.2|16315.7|50210
1645614000000|2022-02-23 11:00:00|16324.7|16323.2|16323.1|16321.6|16330|16328.5|16309|16307.5|35047
1645617600000|2022-02-23 12:00:00|16323|16321.5|16314|16312.5|16324.1|16322.6|16306.1|16304.6|24915
1645621200000|2022-02-23 13:00:00|16315|16313.5|16318.8|16317.3|16331.3|16329.4|16311.3|16309.8|30721
1645624800000|2022-02-23 14:00:00|16317.8|16316.3|16298.7|16297.2|16319.4|16317.9|16289.7|16287.8|52118
1645628400000|2022-02-23 15:00:00|16299.1|16296.6|16348.6|16347.1|16358|16356.1|16298.1|16296.6|64886
1645632000000|2022-02-23 16:00:00|16348.1|16346.6|16346.4|16344.9|16355.9|16354|16340.5|16339|33349
1645635600000|2022-02-23 17:00:00|16346.9|16345.4|16347.4|16345.9|16349.4|16347.9|16342.5|16340.5|10046
1645639200000|2022-02-23 18:00:00|16348|16345.5|16365.3|16363.8|16365.3|16363.8|16345.4|16343.5|6296
1645642800000|2022-02-23 19:00:00|16365.2|16363.7|16351.2|16349.7|16365.3|16363.8|16349.2|16347.7|4072
1645646400000|2022-02-23 20:00:00|16351.3|16349.8|16349|16346.5|16353.9|16352.4|16339.1|16337.6|4140
1645686000000|2022-02-24 07:00:00|16480.8|16479.3|16455.7|16454.2|16489.8|16487.3|16440.2|16438.1|45939
1645689600000|2022-02-24 08:00:00|16455.8|16454.3|16465.5|16464|16471.1|16469.6|16396.7|16395.2|69017
1645693200000|2022-02-24 09:00:00|16466.1|16463.6|16472.4|16470.9|16484.6|16483.1|16434.9|16433.4|55674
1645696800000|2022-02-24 10:00:00|16473.4|16469.9|16495.7|16494.2|16511.3|16509.8|16462.8|16460.9|52346
1645700400000|2022-02-24 11:00:00|16495.3|16493.8|16456|16454.5|16514.2|16511.7|16454|16452.1|49346
1645704000000|2022-02-24 12:00:00|16456.1|16454.6|16480.3|16477.8|16499.5|16497.5|16451|16449.1|38233
1645707600000|2022-02-24 13:00:00|16479.9|16478.4|16464|16462.5|16479.9|16478.4|16447.1|16445.6|55710
1645711200000|2022-02-24 14:00:00|16464.1|16462.6|16441.7|16440.2|16479.2|16477.7|16426.6|16425.1|69761
1645714800000|2022-02-24 15:00:00|16442.2|16440.7|16445|16443.5|16461.5|16460|16418.6|16416.6|69830
1645718400000|2022-02-24 16:00:00|16444.5|16442.5|16427.3|16425.8|16446.4|16444.9|16413.3|16411.8|42546
1645722000000|2022-02-24 17:00:00|16428.3|16426.8|16439.8|16438.3|16454.3|16452.2|16428.3|16426.8|18003
1645725600000|2022-02-24 18:00:00|16441.2|16439.7|16437.1|16434.6|16455.1|16453.2|16423.1|16421.1|5677
1645729200000|2022-02-24 19:00:00|16436.5|16435|16405.4|16403.9|16439.1|16437.6|16405.4|16403.9|5013
1645732800000|2022-02-24 20:00:00|16406.4|16403.4|16414.2|16411.7|16416.2|16414.3|16397.9|16395.9|4287
1645772400000|2022-02-25 07:00:00|16421.4|16419.9|16400.2|16398.7|16432.4|16430.9|16376.2|16374.7|29815
1645776000000|2022-02-25 08:00:00|16399.2|16397.7|16447.2|16445.7|16464.2|16462.7|16399.2|16397.7|58037
1645779600000|2022-02-25 09:00:00|16446.2|16444.7|16430.9|16429.4|16458.5|16457|16420.1|16418.2|46756
1645783200000|2022-02-25 10:00:00|16431.5|16430|16428.1|16426.6|16441.5|16440|16405.2|16403.2|46588
1645786800000|2022-02-25 11:00:00|16428.7|16427.2|16398|16396.5|16442.1|16440.6|16397|16395.5|43061
1645790400000|2022-02-25 12:00:00|16397|16395.5|16344.4|16342.9|16404.8|16402.9|16337.4|16335.9|51023
1645794000000|2022-02-25 13:00:00|16343.4|16341.9|16338.3|16336.8|16356.4|16354.9|16333.9|16332.4|39998
1645797600000|2022-02-25 14:00:00|16338.8|16337.3|16352.1|16350.6|16380.2|16378.7|16332.1|16330.6|46492
1645801200000|2022-02-25 15:00:00|16352.7|16350.2|16368|16366.5|16371.5|16369.5|16339.5|16338|43166
1645804800000|2022-02-25 16:00:00|16367.6|16366.1|16340.3|16338.8|16373|16371.5|16338.3|16336.8|26030
1645808400000|2022-02-25 17:00:00|16340.4|16338.9|16344.7|16343.2|16350.3|16348.3|16338.8|16336.8|10711
1645812000000|2022-02-25 18:00:00|16344.3|16342.8|16344.6|16343.1|16354.6|16352.6|16342.7|16341.2|2889
1645815600000|2022-02-25 19:00:00|16344|16342.1|16353.5|16352|16354.9|16353|16343.6|16342.1|1737
1645819200000|2022-02-25 20:00:00|16352.5|16351|16365.8|16362.3|16370.4|16368.9|16352.5|16350.5|3203
1646031600000|2022-02-28 07:00:00|16445.6|16444.1|16422.4|16420.9|16451.1|16449.1|16392.6|16391.1|29947
1646035200000|2022-02-28 08:00:00|16421.9|16420.4|16424.7|16423.2|16441.4|16439.5|16414.4|16412.5|35757
1646038800000|2022-02-28 09:00:00|16424.8|16423.3|16398.1|16396.6|16429.7|16428.2|16396.7|16395.2|32052
1646042400000|2022-02-28 10:00:00|16397.7|16396.2|16367|16365.5|16403.6|16402.1|16361|16359.5|49766
1646046000000|2022-02-28 11:00:00|16367.6|16366.1|16377|16375.5|16387.1|16385.6|16367.6|16365.5|35672
1646049600000|2022-02-28 12:00:00|16377.5|16376|16396.9|16395.4|16397.5|16396|16372.5|16371|31182
1646053200000|2022-02-28 13:00:00|16395.9|16394.4|16409.8|16408.3|16410.2|16408.7|16379.3|16377.4|38974
1646056800000|2022-02-28 14:00:00|16410.2|16408.7|16428.2|16426.7|16437.6|16436.1|16400.2|16398.7|63985
1646060400000|2022-02-28 15:00:00|16428.6|16427.1|16431.1|16429.6|16444.6|16443.1|16416.6|16415.1|76781
1646064000000|2022-02-28 16:00:00|16431|16429.5|16475.5|16474|16491|16489.5|16431|16429.1|88454
1646067600000|2022-02-28 17:00:00|16476|16474.5|16511.9|16510.4|16515.8|16514.3|16475|16473.5|26964
1646071200000|2022-02-28 18:00:00|16511.4|16509.9|16503.8|16501.3|16514.3|16512.8|16500.9|16499.3|4296
1646074800000|2022-02-28 19:00:00|16503.3|16501.8|16522.1|16520.6|16522.7|16520.6|16503.3|16501.3|4607
1646078400000|2022-02-28 20:00:00|16521.1|16519.6|16517.1|16514.6|16529.6|16528.1|16514|16512|6333
1646118000000|2022-03-01 07:00:00|16474.6|16473.1|16483|16481.5|16492|16490|16461|16459.1|22105
1646121600000|2022-03-01 08:00:00|16484|16482.5|16515.4|16513.9|16532.4|16530.9|16484|16482.5|124224
1646125200000|2022-03-01 09:00:00|16514.9|16513.4|16591.3|16589.8|16608.8|16607.3|16506.9|16504.9|99085
1646128800000|2022-03-01 10:00:00|16591.8|16590.3|16663.6|16662.1|16686.1|16684.6|16584.3|16582.8|95562
1646132400000|2022-03-01 11:00:00|16664.2|16662.7|16721.5|16720|16731.5|16730|16653.1|16651.6|85332
1646136000000|2022-03-01 12:00:00|16721.6|16720.1|16674|16672.5|16735.5|16734|16664|16662.4|109872
1646139600000|2022-03-01 13:00:00|16673.5|16672|16641.3|16639.8|16698.9|16696.9|16618.4|16616.9|86277
1646143200000|2022-03-01 14:00:00|16641.8|16639.3|16684.2|16682.7|16704.7|16703.2|16635.3|16633.3|79442
1646146800000|2022-03-01 15:00:00|16684.7|16683.2|16762.2|16760.7|16781.6|16779.6|16682.2|16680.2|102873
1646150400000|2022-03-01 16:00:00|16762.6|16761.1|16801.9|16800.4|16828.5|16827|16736.1|16734.6|81584
1646154000000|2022-03-01 17:00:00|16802.9|16801.4|16785.3|16783.8|16812.5|16811|16777.9|16776.4|17443
1646157600000|2022-03-01 18:00:00|16784.8|16782.8|16826.2|16824.7|16836.7|16835.2|16771.9|16770.4|9325
1646161200000|2022-03-01 19:00:00|16825.1|16823.6|16801.1|16799.6|16830.6|16828.6|16794.6|16792.6|6598
1646164800000|2022-03-01 20:00:00|16800.6|16799.1|16784.9|16783.4|16803.5|16801.6|16784.5|16782.6|3530
1646204400000|2022-03-02 07:00:00|16780.6|16779.1|16790.9|16789.4|16807.5|16806|16751.9|16750|28362
1646208000000|2022-03-02 08:00:00|16789.4|16787.9|16721.8|16720.3|16792|16790.5|16696.9|16695.4|100020
1646211600000|2022-03-02 09:00:00|16722.3|16720.8|16748.7|16747.2|16765.8|16764.3|16715.7|16713.8|82210
1646215200000|2022-03-02 10:00:00|16749.2|16747.7|16729.7|16728.2|16751.2|16749.2|16713.7|16712.2|106655
1646218800000|2022-03-02 11:00:00|16730.1|16727.6|16726.5|16725|16752.1|16750.6|16717.5|16716|95079
1646222400000|2022-03-02 12:00:00|16727|16725.5|16725.7|16724.2|16728.2|16726.2|16682.4|16680.9|106005
1646226000000|2022-03-02 13:00:00|16725.3|16723.8|16695.2|16693.7|16728.7|16726.8|16675.2|16673.7|93079
1646229600000|2022-03-02 14:00:00|16696.2|16694.7|16681|16679.5|16706.6|16705.1|16673|16671.5|96981
1646233200000|2022-03-02 15:00:00|16681.5|16679|16669.9|16668.4|16706.9|16705.4|16662.9|16661.4|67465
1646236800000|2022-03-02 16:00:00|16670.9|16669.4|16645.7|16644.2|16674.3|16672.8|16642.7|16641.2|79243
1646240400000|2022-03-02 17:00:00|16646.2|16643.7|16648.1|16645.6|16656.6|16655.1|16631.6|16629.7|14998
1646244000000|2022-03-02 18:00:00|16646.6|16645.1|16639.4|16637.9|16657.5|16656|16639.4|16637.4|4565
1646247600000|2022-03-02 19:00:00|16639.9|16637.4|16638.2|16636.7|16650.3|16648.8|16632.3|16630.3|5599
1646251200000|2022-03-02 20:00:00|16639.7|16637.2|16623.2|16620.7|16649.7|16647.7|16622.2|16620.7|2628
1646290800000|2022-03-03 07:00:00|16657.7|16656.2|16665.1|16663.6|16683.6|16682.1|16649.7|16648.2|24766
1646294400000|2022-03-03 08:00:00|16664.6|16663.1|16638.5|16637|16666.7|16665.2|16620.1|16618.6|86513
1646298000000|2022-03-03 09:00:00|16637.5|16636|16599.4|16597.9|16641|16639.5|16585.9|16583.4|179818
1646301600000|2022-03-03 10:00:00|16599.9|16598.4|16615.3|16613.8|16626.8|16624.8|16596.4|16594.4|89795
1646305200000|2022-03-03 11:00:00|16615.8|16613.3|16595.1|16593.6|16627.2|16625.7|16594.1|16592.6|119147
1646308800000|2022-03-03 12:00:00|16594.6|16593.1|16590.1|16588.6|16603.1|16601.6|16578.1|16576.6|87798
1646312400000|2022-03-03 13:00:00|16590.5|16589|16587.9|16586.4|16615.5|16613.5|16583.4|16581.9|64106
1646316000000|2022-03-03 14:00:00|16588.9|16587.4|16578.2|16576.7|16598.8|16597.3|16565.7|16564.2|134247
1646319600000|2022-03-03 15:00:00|16580.7|16578.2|16600.6|16599.1|16609.7|16608.2|16578.2|16576.2|88540
1646323200000|2022-03-03 16:00:00|16600.1|16598.6|16651.5|16650|16667|16665|16600.1|16598.6|60013
1646326800000|2022-03-03 17:00:00|16651.4|16649.9|16619.4|16617.9|16652.4|16650.9|16602.4|16600.9|35014
1646330400000|2022-03-03 18:00:00|16620.4|16618.9|16617.1|16615.6|16624.9|16622.9|16604.2|16602.2|4897
1646334000000|2022-03-03 19:00:00|16618.1|16616.6|16631|16629.5|16631.5|16629.6|16609.1|16607.6|2286
1646337600000|2022-03-03 20:00:00|16631.5|16629|16629.9|16627.4|16631.5|16629.6|16620|16618.5|1760
1646377200000|2022-03-04 07:00:00|16679.5|16678|16665.4|16663.9|16693|16691.5|16647|16644.5|28358
1646380800000|2022-03-04 08:00:00|16665|16663.5|16705.3|16703.8|16712.4|16710.9|16660.4|16658.5|65753
1646384400000|2022-03-04 09:00:00|16705.8|16703.3|16697.2|16695.7|16731.3|16729.8|16683.3|16681.8|76115
1646388000000|2022-03-04 10:00:00|16698.2|16696.7|16721.1|16719.6|16725.1|16723.6|16687.1|16685.6|64502
1646391600000|2022-03-04 11:00:00|16720.6|16719.1|16723.9|16722.4|16729.1|16727.6|16704.9|16702.9|42070
1646395200000|2022-03-04 12:00:00|16722.9|16721.4|16716.7|16715.2|16740.9|16739.4|16715.8|16713.8|24222
1646398800000|2022-03-04 13:00:00|16715.7|16714.2|16758.6|16757.1|16772.1|16770.1|16707.7|16705.7|55662
1646402400000|2022-03-04 14:00:00|16759.1|16757.6|16788.5|16787|16797.6|16796.1|16754.6|16753.1|69396
1646406000000|2022-03-04 15:00:00|16789.5|16788|16812.5|16811|16833|16831|16770.5|16768.5|61246
1646409600000|2022-03-04 16:00:00|16813.5|16812|16782.2|16780.7|16821.3|16819.8|16771.2|16769.2|50644
1646413200000|2022-03-04 17:00:00|16781.7|16780.2|16776.1|16774.6|16791.6|16789.1|16771.2|16769.7|18462
1646416800000|2022-03-04 18:00:00|16776.5|16775|16788.4|16785.9|16793.4|16790.9|16763.5|16761|4735
1646420400000|2022-03-04 19:00:00|16787.8|16786.3|16799.3|16796.8|16799.3|16797.3|16773.3|16771.3|3320
1646424000000|2022-03-04 20:00:00|16797.8|16796.3|16787.6|16784.1|16802.2|16799.7|16782.1|16779.6|1758
1646636400000|2022-03-07 07:00:00|16770.6|16769.1|16793.5|16792|16822.5|16821|16746.6|16745.1|164954
1646640000000|2022-03-07 08:00:00|16792.5|16791|16772.3|16770.8|16816.4|16813.9|16761.5|16760|374538
1646643600000|2022-03-07 09:00:00|16773.3|16771.8|16763.2|16760.7|16796.3|16794.8|16746.3|16744.8|1456641
1646647200000|2022-03-07 10:00:00|16760.2|16758.7|16774.1|16771.6|16788.1|16786.6|16753.2|16751.7|762623
1646650800000|2022-03-07 11:00:00|16775.1|16772.6|16756.9|16755.4|16786|16784.5|16751.9|16750.4|2589097
1646654400000|2022-03-07 12:00:00|16755.9|16754.4|16702.8|16701.3|16763.9|16762.4|16696.8|16695.3|2921430
1646658000000|2022-03-07 13:00:00|16701.8|16700.3|16670.6|16669.1|16718.8|16717.3|16661.7|16660.2|1789897
1646661600000|2022-03-07 14:00:00|16671.6|16670.1|16693.5|16692|16708.5|16707|16670.7|16669.2|4658550
1646665200000|2022-03-07 15:00:00|16694.5|16693|16687.4|16685.9|16716.4|16713.9|16677.5|16676|2373403
1646668800000|2022-03-07 16:00:00|16688.4|16686.9|16686.2|16684.7|16697.3|16695.8|16674.3|16672.8|4412224
1646672400000|2022-03-07 17:00:00|16687.2|16685.7|16691.1|16689.6|16720.1|16718.6|16686.2|16683.7|8623730
1646676000000|2022-03-07 18:00:00|16692.1|16690.6|16710|16707.5|16724|16722.5|16690.1|16688.6|6705393
1646679600000|2022-03-07 19:00:00|16709|16706.5|16702.8|16701.3|16716.8|16715.3|16694.9|16693.4|12141597
1646683200000|2022-03-07 20:00:00|16703.8|16700.3|16679.7|16676.2|16703.8|16702.3|16668.7|16667.2|14270538
1646722800000|2022-03-08 07:00:00|16697.6|16696.1|16698.6|16696.1|16717.6|16715.1|16680.6|16679.1|21068
1646726400000|2022-03-08 08:00:00|16696.6|16694.1|16576.5|16575|16699.6|16698.1|16514.5|16513|93665
1646730000000|2022-03-08 09:00:00|16575.5|16574|16559.6|16558.1|16604.6|16603.1|16556.6|16555.1|47726
1646733600000|2022-03-08 10:00:00|16558.6|16557.1|16547.6|16546.1|16589.6|16588.1|16537.6|16536.1|45194
1646737200000|2022-03-08 11:00:00|16548.6|16547.1|16553.6|16552.1|16564.6|16563.1|16529.6|16527.1|31665
1646740800000|2022-03-08 12:00:00|16552.6|16551.1|16512.7|16511.2|16552.6|16551.1|16496.7|16495.2|48936
1646744400000|2022-03-08 13:00:00|16514.7|16513.2|16492.7|16491.2|16544.7|16543.2|16488.7|16487.2|51597
1646748000000|2022-03-08 14:00:00|16493.7|16490.2|16503.7|16502.2|16513.7|16512.2|16454.9|16453.4|59642
1646751600000|2022-03-08 15:00:00|16504.7|16501.2|16530.8|16529.3|16579.7|16578.2|16495.7|16493.2|73055
1646755200000|2022-03-08 16:00:00|16529.8|16528.3|16496.8|16495.3|16530.8|16529.3|16486.8|16484.3|33248
1646758800000|2022-03-08 17:00:00|16495.8|16494.3|16471.8|16470.3|16499.8|16498.3|16461.8|16460.3|18266
1646762400000|2022-03-08 18:00:00|16472.8|16471.3|16485.9|16484.4|16501.9|16500.4|16460.9|16459.3|5344
1646766000000|2022-03-08 19:00:00|16486.9|16485.4|16486.9|16485.4|16499.9|16497.4|16479.9|16478.4|2462
1646769600000|2022-03-08 20:00:00|16487.9|16486.4|16494.9|16491.4|16505.9|16504.4|16483.9|16482.4|2191
1646809200000|2022-03-09 07:00:00|16522.3|16520.8|16474.5|16473|16529.3|16526.8|16466.5|16465|19542
1646812800000|2022-03-09 08:00:00|16475.5|16474|16468.6|16467.1|16518.5|16517|16461.6|16460.1|37922
1646816400000|2022-03-09 09:00:00|16467.6|16466.1|16415|16413.5|16469.6|16468.1|16405|16403.5|56469
1646820000000|2022-03-09 10:00:00|16416|16414.5|16394.6|16393.1|16419|16416.8|16373.5|16372|54178
1646823600000|2022-03-09 11:00:00|16394.1|16392.1|16410.4|16407.9|16426.4|16424.9|16390.6|16389.1|37165
1646827200000|2022-03-09 12:00:00|16409.4|16408.9|16408.4|16406.9|16424.4|16422.9|16388.4|16386.9|25455
1646830800000|2022-03-09 13:00:00|16409.4|16407.9|16397.5|16396|16416.5|16415|16380.5|16379|42886
1646834400000|2022-03-09 14:00:00|16398.5|16397|16352.5|16351|16399.5|16398|16342.5|16341|71186
1646838000000|2022-03-09 15:00:00|16351.5|16350|16357.5|16356|16372.5|16371|16345.5|16344|59800
1646841600000|2022-03-09 16:00:00|16358.5|16357|16345.4|16343.9|16393.4|16391.9|16345.4|16343.9|45759
1646845200000|2022-03-09 17:00:00|16346.4|16344.9|16352.5|16351|16360.4|16358.9|16340.4|16338.9|14028
1646848800000|2022-03-09 18:00:00|16353.5|16350|16350.5|16349|16356.5|16354.9|16342.5|16340.5|4213
1646852400000|2022-03-09 19:00:00|16349.5|16348|16347.5|16345|16357.5|16356|16342.5|16341|1845
1646856000000|2022-03-09 20:00:00|16346.5|16344|16366.5|16365|16367.5|16366|16345.5|16343.5|3007
1646895600000|2022-03-10 07:00:00|16379.9|16378.4|16365.9|16364.4|16383.9|16382.4|16355.9|16354.4|11858
1646899200000|2022-03-10 08:00:00|16366.9|16365.4|16439.9|16438.4|16443.9|16442.4|16366.9|16365.4|43395
1646902800000|2022-03-10 09:00:00|16440.9|16439.4|16415.9|16414.4|16440.9|16439.4|16398.9|16397.4|66808
1646906400000|2022-03-10 10:00:00|16416.9|16414.5|16390.1|16388.6|16429.9|16427.4|16382.1|16380.6|42725
1646910000000|2022-03-10 11:00:00|16391.1|16389.6|16394.1|16392.6|16403.1|16401.6|16373.1|16371.6|29111
1646913600000|2022-03-10 12:00:00|16392.1|16391.6|16239.3|16237.8|16393.1|16392.6|16206.4|16204|56398
1646917200000|2022-03-10 13:00:00|16240.3|16238.8|16250.3|16247.8|16298.3|16296.8|16226.3|16224.8|74146
1646920800000|2022-03-10 14:00:00|16249.3|16246.8|16275.4|16273.9|16295.4|16293.9|16222.4|16220.9|63330
1646924400000|2022-03-10 15:00:00|16274.4|16272.9|16273.4|16271.9|16283.4|16281.9|16252.4|16249.9|51583
1646928000000|2022-03-10 16:00:00|16274.4|16272.9|16266.4|16264.9|16297.4|16295.9|16259.4|16257.9|36061
1646931600000|2022-03-10 17:00:00|16267.4|16265.9|16262.5|16261|16274.5|16273|16251.4|16249|12185
1646935200000|2022-03-10 18:00:00|16261.5|16260|16263.5|16262|16277.5|16276|16255.5|16253|4779
1646938800000|2022-03-10 19:00:00|16264.5|16261|16271.6|16269.1|16271.6|16270.1|16261.5|16260|2086
1646942400000|2022-03-10 20:00:00|16270.6|16270.1|16292.6|16291.1|16292.6|16291.1|16269.6|16268.1|2158
1646982000000|2022-03-11 07:00:00|16295|16292.5|16292|16290.5|16306.5|16304.5|16268|16266.5|12484
1646985600000|2022-03-11 08:00:00|16290.1|16289.5|16277|16275.5|16305|16303.5|16276|16274.5|32124
1646989200000|2022-03-11 09:00:00|16278|16276.5|16276.1|16274.6|16293.1|16291.6|16270|16268.5|32555
1646992800000|2022-03-11 10:00:00|16277|16275.5|16283.1|16281.6|16289.1|16287.6|16269.5|16268|31111
1646996400000|2022-03-11 11:00:00|16284.1|16282.6|16237.3|16235.8|16284.1|16282.6|16206.4|16203.9|49511
1647000000000|2022-03-11 12:00:00|16238.2|16236.7|16220.5|16219|16239.3|16237.8|16208.3|16206.8|37124
1647003600000|2022-03-11 13:00:00|16219.5|16218|16227.4|16225.9|16241.4|16239.9|16209.4|16207.9|40189
1647007200000|2022-03-11 14:00:00|16228.4|16226.9|16259.4|16257.9|16280.4|16278|16209.4|16207.9|49996
1647010800000|2022-03-11 15:00:00|16258.4|16256.9|16249.5|16247|16284.5|16283|16245.5|16244|31661
1647014400000|2022-03-11 16:00:00|16248.5|16248|16306.5|16305|16308.5|16307|16245.5|16244|31752
1647018000000|2022-03-11 17:00:00|16305.5|16304|16305.5|16303|16319.5|16318|16299.5|16298|8931
1647021600000|2022-03-11 18:00:00|16304.5|16302|16302.5|16300|16306.5|16305|16290.5|16288|2192
1647025200000|2022-03-11 19:00:00|16303.5|16301|16300.6|16299.1|16303.6|16302.1|16293.5|16292|1295
1647028800000|2022-03-11 20:00:00|16301.6|16300.1|16307.6|16304.1|16309.6|16308.1|16297.6|16296.1|1815
1647241200000|2022-03-14 07:00:00|16257.6|16255.1|16236.7|16235.2|16279.6|16278.1|16234.7|16233.2|17026
1647244800000|2022-03-14 08:00:00|16238.7|16236.2|16214.7|16213.2|16242.6|16241.1|16200.7|16199.2|38590
1647248400000|2022-03-14 09:00:00|16213.7|16212.2|16159.7|16158.2|16213.7|16213.2|16152.7|16150.2|47348
1647252000000|2022-03-14 10:00:00|16160.7|16159.2|16173.8|16172.3|16176.8|16175.3|16145.9|16144.4|41314
1647255600000|2022-03-14 11:00:00|16172.8|16171.3|16184.8|16183.3|16194.8|16193.3|16168.8|16167.3|24634
1647259200000|2022-03-14 12:00:00|16183.8|16182.3|16181|16179.5|16198.9|16197.4|16171|16169.5|24440
1647262800000|2022-03-14 13:00:00|16182|16180.5|16168.6|16167.1|16188.5|16187|16162.5|16160|32071
1647266400000|2022-03-14 14:00:00|16169.6|16166.1|16170.2|16168.7|16175|16173.5|16153.4|16151.9|28286
1647270000000|2022-03-14 15:00:00|16169.2|16167.7|16140.4|16138.9|16180.8|16179.3|16139.4|16137.9|33378
1647273600000|2022-03-14 16:00:00|16141.4|16139.9|16138.5|16137|16143.5|16141|16121.4|16119.9|43953
1647277200000|2022-03-14 17:00:00|16140.5|16139|16144.5|16142|16145.5|16144|16127.5|16126|16460
1647280800000|2022-03-14 18:00:00|16143.5|16143|16128.5|16126|16145.5|16144|16127.5|16126|1869
1647284400000|2022-03-14 19:00:00|16127.5|16127|16124.6|16123.1|16133.6|16131.1|16123.5|16122|1276
1647288000000|2022-03-14 20:00:00|16123.6|16122.1|16140.6|16139.1|16140.6|16139.1|16122.6|16121.1|967
1647327600000|2022-03-15 07:00:00|16148.3|16146.8|16163.4|16161.9|16180.3|16178.8|16143.3|16141.8|15930
1647331200000|2022-03-15 08:00:00|16162.4|16160.9|16198.2|16196.7|16212.4|16210.9|16151.4|16149.9|41351
1647334800000|2022-03-15 09:00:00|16199.1|16197.6|16180.6|16179.1|16201|16199.5|16162.6|16161.1|38494
1647338400000|2022-03-15 10:00:00|16181.6|16180.1|16156.7|16155.2|16188.6|16187.1|16147.7|16146.1|36470
1647342000000|2022-03-15 11:00:00|16155.7|16154.2|16168.7|16167.2|16172.7|16171.2|16148.7|16147.1|26697
1647345600000|2022-03-15 12:00:00|16167.8|16166.2|16193.5|16192|16198.3|16196.8|16167.7|16166.2|29036
1647349200000|2022-03-15 13:00:00|16192.6|16191|16202.8|16201.3|16207.8|16206.3|16189.7|16187.2|34855
1647352800000|2022-03-15 14:00:00|16201.8|16200.3|16185|16183.5|16212.8|16211.3|16171|16168.5|49610
1647356400000|2022-03-15 15:00:00|16184|16182.5|16194|16192.5|16200|16198.5|16165|16163.5|40705
1647360000000|2022-03-15 16:00:00|16195|16193.5|16195.1|16193.6|16209.1|16207.5|16188|16186.5|31029
1647363600000|2022-03-15 17:00:00|16196|16194.5|16183.1|16180.6|16208.1|16206.6|16183.1|16180.6|8039
1647367200000|2022-03-15 18:00:00|16182.1|16181.6|16171.1|16169.6|16187.1|16185.6|16169.1|16167.6|2529
1647370800000|2022-03-15 19:00:00|16172.1|16169.7|16168.2|16165.7|16176.2|16174.7|16167.2|16165.6|1861
1647374400000|2022-03-15 20:00:00|16169.2|16166.7|16175.2|16172.7|16179.3|16177.7|16164.2|16162.6|860
1647414000000|2022-03-16 07:00:00|16134.6|16133.1|16132.5|16130|16143.5|16142|16115.3|16112.8|14444
1647417600000|2022-03-16 08:00:00|16133.5|16132|16122.6|16121.1|16133.5|16132|16095.6|16094.1|47096
1647421200000|2022-03-16 09:00:00|16123.6|16122.1|16143.7|16142.2|16144.8|16143.2|16111.6|16110.1|35154
1647424800000|2022-03-16 10:00:00|16142.7|16141.2|16116.9|16115.4|16144.7|16142.3|16107.8|16106.2|51395
1647428400000|2022-03-16 11:00:00|16117.8|16116.3|16112.9|16111.4|16121.9|16120.4|16097.9|16096.4|27672
1647432000000|2022-03-16 12:00:00|16113.9|16112.4|16118|16116.5|16135|16133.5|16109|16107.4|36781
1647435600000|2022-03-16 13:00:00|16119|16117.5|16146|16144.5|16154.1|16152.5|16115|16113.5|36145
1647439200000|2022-03-16 14:00:00|16147|16145.5|16119.2|16117.7|16156.1|16154.5|16097|16095.5|66993
1647442800000|2022-03-16 15:00:00|16119.1|16116.7|16128.2|16126.7|16134.3|16132.8|16109.2|16107.6|30830
1647446400000|2022-03-16 16:00:00|16129.2|16126.8|16110.9|16109.4|16134.3|16132.7|16098.2|16096.7|24662
1647450000000|2022-03-16 17:00:00|16111.9|16110.4|16111.3|16108.8|16126|16124.4|16105.3|16103.8|8441
1647453600000|2022-03-16 18:00:00|16101.8|16098.3|16108.3|16105.8|16121.3|16119.8|16064.2|16062.7|11934
1647457200000|2022-03-16 19:00:00|16108.8|16106.8|16123.4|16121.9|16126.3|16123.9|16094.3|16092.7|4386
1647460800000|2022-03-16 20:00:00|16122.5|16121|16105.4|16101.9|16124.4|16122.9|16098.4|16096.9|1303
1647500400000|2022-03-17 07:00:00|16089.7|16087.2|16113.8|16112.3|16115.8|16114.3|16086.7|16084.2|14495
1647504000000|2022-03-17 08:00:00|16112.8|16111.3|16140|16138.5|16147|16145.5|16102.8|16101.3|37982
1647507600000|2022-03-17 09:00:00|16140.1|16137.6|16142.1|16140.6|16150|16148.5|16124|16122.4|45685
1647511200000|2022-03-17 10:00:00|16142|16140.5|16132.2|16130.7|16165.2|16163.7|16127.2|16125.7|55247
1647514800000|2022-03-17 11:00:00|16131.2|16129.7|16113.8|16112.3|16132.2|16130.7|16110.2|16108.7|33019
1647518400000|2022-03-17 12:00:00|16114.8|16113.3|16099.1|16097.6|16141.3|16139.8|16092.7|16090.2|54686
1647522000000|2022-03-17 13:00:00|16100.1|16098.6|16099.7|16098.2|16105.7|16104.2|16083.1|16080.9|47324
1647525600000|2022-03-17 14:00:00|16098.7|16097.2|16122|16120.5|16131.1|16129.6|16096.7|16095.1|45485
1647529200000|2022-03-17 15:00:00|16123|16121.5|16120.1|16118.6|16134.1|16132.6|16116.1|16114.6|32520
1647532800000|2022-03-17 16:00:00|16121.1|16119.6|16121.1|16119.6|16125.1|16122.6|16105|16103.5|21902
1647536400000|2022-03-17 17:00:00|16120.1|16118.6|16114.1|16111.6|16123.1|16121.6|16108|16106.5|5528
1647540000000|2022-03-17 18:00:00|16113.1|16110.6|16103.1|16101.6|16114.1|16112.6|16100.1|16098.5|2395
1647543600000|2022-03-17 19:00:00|16102.1|16100.6|16102.1|16100.6|16106.1|16104.6|16087.1|16085.6|1951
1647547200000|2022-03-17 20:00:00|16101.1|16099.6|16115.2|16112.7|16119.2|16117.7|16093.1|16090.6|1803
1647586800000|2022-03-18 07:00:00|16093.5|16091|16116.7|16115.2|16131.7|16129.2|16089.5|16087|12612
1647590400000|2022-03-18 08:00:00|16115.7|16114.2|16128.8|16127.3|16134.2|16132.2|16093.8|16092.3|32598
1647594000000|2022-03-18 09:00:00|16127.8|16126.3|16144.9|16143.4|16149.9|16148.4|16126.8|16125.3|36613
1647597600000|2022-03-18 10:00:00|16145.9|16144.4|16173|16171.5|16175|16173.5|16141.9|16140.4|31938
1647601200000|2022-03-18 11:00:00|16172|16170.5|16161.8|16160.3|16188|16186.5|16156.8|16155.3|30683
1647604800000|2022-03-18 12:00:00|16160.8|16159.3|16147.8|16146.3|16163.8|16162.3|16120.5|16119|27439
1647608400000|2022-03-18 13:00:00|16146.7|16145.2|16173|16171.5|16175|16173.5|16142.7|16141.2|31221
1647612000000|2022-03-18 14:00:00|16172.1|16170.6|16151.8|16150.3|16176|16174.5|16145.8|16144.3|28565
1647615600000|2022-03-18 15:00:00|16152.8|16151.3|16148.5|16147|16168|16165.5|16142.8|16141.3|31834
1647619200000|2022-03-18 16:00:00|16149.5|16147.9|16141.6|16140.1|16153.5|16152|16141.6|16140|18283
1647622800000|2022-03-18 17:00:00|16142.6|16141.1|16142.4|16140.9|16149.8|16147.9|16141.4|16139.6|5669
1647626400000|2022-03-18 18:00:00|16143.4|16141.9|16147.5|16146|16151.5|16150|16139.4|16137.9|1626
1647630000000|2022-03-18 19:00:00|16146.5|16145|16150.5|16149|16159.6|16158|16146.5|16145|1286
1647633600000|2022-03-18 20:00:00|16151.5|16148|16154.5|16151|16158.5|16156.1|16148.5|16147|663
1647846000000|2022-03-21 07:00:00|16111.1|16108.6|16115.8|16114.3|16119.8|16118.3|16098.1|16096.6|7179
1647849600000|2022-03-21 08:00:00|16117.7|16116.2|16109.8|16108.3|16125.9|16124.3|16104.7|16102.3|23772
1647853200000|2022-03-21 09:00:00|16107.8|16106.3|16096.9|16095.4|16114.8|16113.3|16084.8|16083.3|30589
1647856800000|2022-03-21 10:00:00|16097.9|16096.4|16101|16099.5|16108.1|16106.6|16094.9|16093.4|30891
1647860400000|2022-03-21 11:00:00|16100.2|16098.7|16089.9|16087.4|16112.1|16110.6|16087.9|16086.4|23288
1647864000000|2022-03-21 12:00:00|16090|16088.4|16052.5|16051|16095.8|16094.3|16049.5|16048|36237
1647867600000|2022-03-21 13:00:00|16049.5|16048|16048.6|16047.1|16060.6|16059.1|16038.5|16036.9|28399
1647871200000|2022-03-21 14:00:00|16047.6|16046.1|16047.6|16046.1|16053.5|16051.2|16029.4|16027.8|39854
1647874800000|2022-03-21 15:00:00|16048.6|16047.1|16052.7|16050.2|16059.8|16058.3|16041.6|16040.1|37336
1647878400000|2022-03-21 16:00:00|16052.2|16050.7|16008.3|16006.8|16052.7|16051.2|15999.1|15997.6|37798
1647882000000|2022-03-21 17:00:00|16007.3|16005.8|16004.3|16002.8|16010.4|16008.8|15989.1|15987.5|13672
1647885600000|2022-03-21 18:00:00|16003.3|16001.8|15995.3|15993.8|16008.4|16006.9|15995.3|15992.8|2524
1647889200000|2022-03-21 19:00:00|15995.5|15994|16005.4|16002.9|16010.5|16008.9|15992.3|15990.8|2565
1647892800000|2022-03-21 20:00:00|16006.4|16003.9|16013.5|16012|16014.4|16012|16003.4|16001.9|1398
1647932400000|2022-03-22 07:00:00|15990.6|15989.1|15983.6|15982.1|16007.3|16005.7|15981.6|15980.1|20154
1647936000000|2022-03-22 08:00:00|15984.6|15983.1|15954.4|15952.9|15989.7|15988.1|15948.2|15946.7|43568
1647939600000|2022-03-22 09:00:00|15955.4|15953.9|15955.4|15953.9|15959.4|15957.9|15923.1|15921.6|54184
1647943200000|2022-03-22 10:00:00|15954.4|15952.9|15963.5|15962|15966.5|15965|15946.2|15944.7|39281
1647946800000|2022-03-22 11:00:00|15962.5|15961|15960.7|15959.2|15966.7|15965.2|15955.5|15953|29530
1647950400000|2022-03-22 12:00:00|15959.7|15958.2|15949.6|15948.1|15961.6|15960.1|15937.4|15935.9|44724
1647954000000|2022-03-22 13:00:00|15948.6|15947.1|15931.4|15929.9|15952.6|15951.1|15926.3|15924.8|55029
1647957600000|2022-03-22 14:00:00|15932.4|15930.9|15941.6|15940.1|15949.7|15948.2|15919.3|15917.8|74200
1647961200000|2022-03-22 15:00:00|15942.6|15941.1|15956.8|15955.3|15965.9|15964.4|15940.6|15939|46930
1647964800000|2022-03-22 16:00:00|15956|15954.5|15957.8|15956.3|15970.9|15969.3|15950.6|15949|32745
1647968400000|2022-03-22 17:00:00|15957.6|15956.1|15956.7|15955.2|15963.8|15962.3|15952.7|15951.1|6404
1647972000000|2022-03-22 18:00:00|15957.8|15955.3|15959|15957.5|15965|15963.5|15956.5|15954.2|2862
1647975600000|2022-03-22 19:00:00|15960|15958.5|15951.5|15950|15961|15959.5|15946.4|15944|2060
1647979200000|2022-03-22 20:00:00|15951.4|15949|15950.5|15949|15957.5|15955|15947.5|15946|1020
1648018800000|2022-03-23 07:00:00|15941.9|15939.4|15962.3|15960.8|15963.3|15961.8|15933.9|15932.4|9891
1648022400000|2022-03-23 08:00:00|15962.4|15960.9|15995.6|15994.1|15999.8|15998.3|15948.2|15946.6|37440
1648026000000|2022-03-23 09:00:00|15994.8|15993.3|16006.8|16005.3|16015.1|16013.5|15991.6|15990.1|43844
1648029600000|2022-03-23 10:00:00|16007.8|16006.3|15979.5|15978|16008.8|16007.3|15977.5|15976|38121
1648033200000|2022-03-23 11:00:00|15980.6|15979.1|15974.6|15973.1|15984.5|15983|15964.5|15963|30097
1648036800000|2022-03-23 12:00:00|15975.6|15974.1|15973.6|15972.1|15991.8|15990.3|15965.6|15964.1|43261
1648040400000|2022-03-23 13:00:00|15974.5|15972|15989.8|15988.3|15999.9|15998.4|15971.6|15970|39759
1648044000000|2022-03-23 14:00:00|15988.8|15987.3|15980.6|15979.1|15992.9|15991.4|15964.6|15963.1|53587
1648047600000|2022-03-23 15:00:00|15980.8|15979.3|15989.9|15988.4|15990.8|15989.3|15969.7|15968.2|48413
1648051200000|2022-03-23 16:00:00|15988.9|15987.4|16016.3|16014.8|16019.3|16017.8|15987|15985.5|29811
1648054800000|2022-03-23 17:00:00|16017.2|16015.7|16032.4|16029.9|16034.4|16032.9|16014.3|16012.7|19618
1648058400000|2022-03-23 18:00:00|16031.4|16030.9|16025.4|16023.9|16038.4|16036.9|16021.3|16019.8|2614
1648062000000|2022-03-23 19:00:00|16025.3|16023.8|16037.5|16036|16037.5|16036|16019.3|16017.8|1398
1648065600000|2022-03-23 20:00:00|16036.5|16035|16035.5|16033|16044.6|16043.1|16034.5|16032.6|1643
1648105200000|2022-03-24 07:00:00|15998.2|15996.7|16008.8|16007.3|16008.8|16007.3|15987.3|15985|11707
1648108800000|2022-03-24 08:00:00|16009.8|16008.3|15980.4|15978.9|16040.2|16038.6|15976.4|15974.8|52348
1648112400000|2022-03-24 09:00:00|15981.4|15979.8|15943|15941.5|15986.5|15985|15936.9|15935.4|43973
1648116000000|2022-03-24 10:00:00|15942|15940.5|15897.6|15896.1|15942|15940.5|15888.5|15886.9|64786
1648119600000|2022-03-24 11:00:00|15898.4|15896.9|15924.9|15923.4|15941.1|15939.6|15895.5|15893.9|42780
1648123200000|2022-03-24 12:00:00|15924.2|15921.7|15946.2|15944.7|15947.2|15945.7|15916.8|15915.3|41802
1648126800000|2022-03-24 13:00:00|15945.1|15943.6|15934.2|15932.7|15945.2|15943.7|15923.1|15921.5|46227
1648130400000|2022-03-24 14:00:00|15935.1|15933.6|15941.3|15939.8|15953.5|15951.9|15925.2|15923.7|34513
1648134000000|2022-03-24 15:00:00|15942.3|15940.8|15938.3|15936.8|15942.3|15940.8|15923.1|15921.6|39800
1648137600000|2022-03-24 16:00:00|15937.3|15935.8|15922.9|15921.4|15945.2|15943.7|15917.1|15915.6|33714
1648141200000|2022-03-24 17:00:00|15922.1|15920.6|15925.1|15923.6|15929.2|15927.7|15918.1|15916.6|5118
1648144800000|2022-03-24 18:00:00|15926.2|15924.7|15928.9|15927.4|15932.9|15931.4|15925.1|15923.6|1704
1648148400000|2022-03-24 19:00:00|15929.9|15928.4|15923.8|15922.3|15930.9|15929.4|15922.9|15921.3|1639
1648152000000|2022-03-24 20:00:00|15922.8|15921.3|15918.9|15916.4|15927.9|15926.4|15916.8|15915.3|1315
1648191600000|2022-03-25 07:00:00|15930|15928.5|15938.8|15937.3|15940.8|15939.3|15920.5|15919|7499
1648195200000|2022-03-25 08:00:00|15939.8|15938.3|15959.2|15956.7|15963.3|15961.7|15937.8|15936.2|34635
1648198800000|2022-03-25 09:00:00|15959.3|15956.8|15953.1|15951.6|15979.4|15977.9|15949.1|15947|34036
1648202400000|2022-03-25 10:00:00|15953|15951.5|15945.1|15943.6|15962.4|15960.8|15943|15941.5|19766
1648206000000|2022-03-25 11:00:00|15946.1|15944.6|15966.4|15964.9|15971.4|15969.9|15945.1|15943.6|21396
1648209600000|2022-03-25 12:00:00|15967.4|15965.9|15963.5|15962|15977.4|15975.9|15961.3|15959.8|23313
1648213200000|2022-03-25 13:00:00|15964.3|15962.8|15875.2|15873.7|15964.3|15962.8|15844.2|15842.7|85396
1648216800000|2022-03-25 14:00:00|15875.3|15873.8|15856.2|15854.7|15894.6|15893.1|15846.1|15844.5|47523
1648220400000|2022-03-25 15:00:00|15857.2|15855.7|15866.4|15863.9|15877.7|15876.1|15844.1|15842.6|43783
1648224000000|2022-03-25 16:00:00|15866.3|15864.8|15842.1|15840.6|15881.5|15880|15839.1|15837.6|42290
1648227600000|2022-03-25 17:00:00|15841.1|15839.6|15836.4|15834.9|15850.5|15848.9|15826.3|15824.8|13854
1648231200000|2022-03-25 18:00:00|15837.3|15835.8|15826.7|15825.2|15844|15842.4|15826.7|15825.2|3563
1648234800000|2022-03-25 19:00:00|15827.7|15825.3|15840.8|15839.3|15852|15850.4|15821.7|15820.2|3257
1648238400000|2022-03-25 20:00:00|15840.9|15838.3|15844.9|15842.4|15848|15844.5|15830.8|15829.3|1554
1648447200000|2022-03-28 06:00:00|15811|15808.5|15825.5|15824|15856.5|15855|15809.9|15808.3|17264
1648450800000|2022-03-28 07:00:00|15824.5|15823|15799.3|15797.8|15847.5|15846|15799.3|15797.8|44145
1648454400000|2022-03-28 08:00:00|15798.3|15796.8|15798.3|15796.8|15806.4|15804.9|15781.2|15779.7|52230
1648458000000|2022-03-28 09:00:00|15797.3|15795.8|15801.4|15799.9|15827.7|15826.2|15797.2|15794.8|38651
1648461600000|2022-03-28 10:00:00|15800.4|15798.9|15811.9|15810.4|15823.9|15822.4|15800.4|15798.9|25377
1648465200000|2022-03-28 11:00:00|15812.8|15810.3|15846.2|15844.7|15849.2|15847.7|15811.9|15810.3|32801
1648468800000|2022-03-28 12:00:00|15845.2|15843.7|15868.7|15867.2|15883.8|15882.3|15835.3|15833.8|43881
1648472400000|2022-03-28 13:00:00|15867.7|15866.2|15845.5|15844|15874.7|15873.2|15835.5|15834|43892
1648476000000|2022-03-28 14:00:00|15846.5|15845|15855.6|15854.1|15875.8|15874.3|15845.5|15844|38470
1648479600000|2022-03-28 15:00:00|15855.7|15853.1|15848.7|15847.2|15862.6|15861.1|15838.5|15837|48474
1648483200000|2022-03-28 16:00:00|15849.4|15847.9|15841.6|15840.1|15856.7|15855.2|15836.6|15835.1|9456
1648486800000|2022-03-28 17:00:00|15842.6|15841.1|15841.8|15840.3|15851.8|15850.2|15837.8|15836.2|2083
1648490400000|2022-03-28 18:00:00|15840.8|15839.3|15822.9|15821.4|15843.8|15841.5|15816.9|15815.3|2799
1648494000000|2022-03-28 19:00:00|15823|15820.5|15839.9|15837.4|15841.9|15840.4|15822.8|15820.4|2554
1648533600000|2022-03-29 06:00:00|15816.4|15813.9|15804.5|15803|15817.4|15815|15789|15787.5|11202
1648537200000|2022-03-29 07:00:00|15805.5|15804|15772.1|15770.6|15805.5|15804|15769.1|15767.6|40566
1648540800000|2022-03-29 08:00:00|15773|15770.5|15771.9|15770.4|15786.2|15784.7|15764|15762.5|39313
1648544400000|2022-03-29 09:00:00|15770.9|15769.4|15711|15709.5|15773.1|15771.4|15709|15707.5|56571
1648548000000|2022-03-29 10:00:00|15711.8|15710.3|15714.1|15712.6|15720.2|15718.7|15693.8|15692.2|42907
1648551600000|2022-03-29 11:00:00|15715.1|15713.6|15655.5|15654|15722.3|15719.8|15620.4|15618.9|67309
1648555200000|2022-03-29 12:00:00|15654.5|15653|15753|15751.5|15753.8|15752.3|15654.5|15653|70809
1648558800000|2022-03-29 13:00:00|15752.2|15750.7|15803.8|15802.3|15807.4|15805.8|15738|15736.3|68804
1648562400000|2022-03-29 14:00:00|15804.6|15803.1|15739.9|15738.4|15825|15823.5|15738.9|15737.4|64247
1648566000000|2022-03-29 15:00:00|15739.1|15737.6|15770.3|15768.8|15773.3|15771.8|15730.8|15729.3|35139
1648569600000|2022-03-29 16:00:00|15769.3|15767.8|15766.3|15764.8|15771.3|15769.8|15750|15748.5|10470
1648573200000|2022-03-29 17:00:00|15765.3|15763.8|15776.5|15775|15776.5|15775|15758.2|15756.7|3843
1648576800000|2022-03-29 18:00:00|15777.5|15776|15767.4|15764.9|15782.6|15781.1|15761.4|15759.7|2552
1648580400000|2022-03-29 19:00:00|15766.5|15765|15755.2|15753.7|15767.4|15765.9|15751.9|15749.6|2221
1648620000000|2022-03-30 06:00:00|15786|15784.5|15766.9|15765.4|15800.2|15798.7|15760.7|15759.1|16238
1648623600000|2022-03-30 07:00:00|15765.9|15764.4|15717|15715.5|15766|15764.4|15699.8|15698.3|46985
1648627200000|2022-03-30 08:00:00|15716|15714.5|15736.6|15735.1|15768|15766.5|15707.9|15706.4|58598
1648630800000|2022-03-30 09:00:00|15735.8|15734.3|15708.3|15706.8|15741.8|15740.3|15703.3|15701.7|40197
1648634400000|2022-03-30 10:00:00|15709.3|15707.8|15692.3|15690.8|15724.6|15723.1|15684.1|15682.6|44961
1648638000000|2022-03-30 11:00:00|15693.3|15691.8|15694.2|15692.7|15704.2|15702.7|15680.8|15679.3|34667
1648641600000|2022-03-30 12:00:00|15694.9|15693.4|15689.2|15686.7|15713.8|15712.2|15676.1|15674.6|57521
1648645200000|2022-03-30 13:00:00|15688.2|15687.7|15669.6|15668.1|15694.3|15691.8|15654.6|15653.1|64442
1648648800000|2022-03-30 14:00:00|15670.6|15669.1|15712.7|15711.2|15742.6|15741.1|15668.6|15667.1|65237
1648652400000|2022-03-30 15:00:00|15712.8|15710.3|15750.5|15749|15756.6|15755.1|15711.7|15709.7|43673
1648656000000|2022-03-30 16:00:00|15749.7|15748.2|15731.3|15729.8|15761.9|15760.4|15727.3|15725.7|15871
1648659600000|2022-03-30 17:00:00|15732.3|15730.8|15717.1|15715.6|15737.5|15736|15715.1|15713.4|2804
1648663200000|2022-03-30 18:00:00|15717.8|15716.3|15723.5|15722|15729.3|15727.8|15716.1|15714.6|1840
1648666800000|2022-03-30 19:00:00|15723.3|15721.8|15730.4|15728.9|15737.8|15736.1|15721.1|15718.7|1869
1648706400000|2022-03-31 06:00:00|15734.8|15732.3|15759.1|15757.6|15775.4|15773.9|15723.2|15721.2|15878
1648710000000|2022-03-31 07:00:00|15758.1|15756.6|15808.8|15807.3|15828.4|15826.9|15754|15751.6|45715
1648713600000|2022-03-31 08:00:00|15806.8|15805.3|15809.1|15807.6|15827.5|15826|15780.8|15779.3|45045
1648717200000|2022-03-31 09:00:00|15808.1|15806.6|15848.8|15847.3|15849.8|15848.3|15796.8|15795.3|51634
1648720800000|2022-03-31 10:00:00|15849.5|15848|15866.8|15865.3|15868.8|15867.3|15832.4|15830.8|49278
1648724400000|2022-03-31 11:00:00|15867.8|15866.3|15867.3|15865.8|15868|15866.5|15848.7|15847.2|30221
1648728000000|2022-03-31 12:00:00|15867.5|15865|15817.4|15815.9|15868.3|15866.8|15805.1|15803.6|51671
1648731600000|2022-03-31 13:00:00|15818.4|15816|15844|15842.5|15862.7|15860.8|15816.4|15814.7|58376
1648735200000|2022-03-31 14:00:00|15842.9|15841.4|15912.1|15910.6|15918.3|15916.7|15839.8|15838.3|78394
1648738800000|2022-03-31 15:00:00|15913.1|15911.6|15894|15892.5|15927.4|15925.9|15879.6|15878.1|83059
1648742400000|2022-03-31 16:00:00|15895|15893.5|15903|15901.5|15907.2|15905.7|15889.9|15888.2|15526
1648746000000|2022-03-31 17:00:00|15903.2|15900.7|15908.3|15906.8|15910.3|15908|15894|15892.4|2970
1648749600000|2022-03-31 18:00:00|15908.2|15905.8|15903.1|15901.6|15912.4|15910.9|15900.1|15897.7|2202
1648753200000|2022-03-31 19:00:00|15902.3|15900.8|15890|15888.5|15905.2|15903.7|15888|15886.5|3908
1648792800000|2022-04-01 06:00:00|15850.4|15847.9|15850.8|15849.3|15871|15869.5|15842.6|15841.1|14704
1648796400000|2022-04-01 07:00:00|15851.8|15850.3|15800|15798.5|15854.2|15852.4|15794|15792.4|46434
1648800000000|2022-04-01 08:00:00|15798.6|15797.1|15820.2|15817.7|15835.5|15834|15791.6|15790.1|46856
1648803600000|2022-04-01 09:00:00|15821.2|15818.7|15861|15859.5|15881.3|15879.8|15821.2|15818.7|61184
1648807200000|2022-04-01 10:00:00|15860|15858.5|15838.5|15837|15878.3|15876.8|15836.5|15835|45563
1648810800000|2022-04-01 11:00:00|15837.5|15836|15872.1|15870.6|15875.4|15873.9|15833.5|15832|40214
1648814400000|2022-04-01 12:00:00|15873.4|15870.9|15844.7|15843.2|15873.4|15871.7|15840.5|15839|49581
1648818000000|2022-04-01 13:00:00|15845.7|15844.2|15828.4|15825.9|15868|15866.5|15812|15810.5|52636
1648821600000|2022-04-01 14:00:00|15828.7|15827.2|15849.7|15848.2|15849.7|15848.2|15817.2|15815.7|52180
1648825200000|2022-04-01 15:00:00|15848|15846.5|15886.5|15885|15890.6|15889.1|15839.5|15837|35488
1648828800000|2022-04-01 16:00:00|15885.3|15883.8|15892.6|15891.1|15894.6|15893.1|15881.3|15879.7|10768
1648832400000|2022-04-01 17:00:00|15893.6|15892.1|15899.8|15897.3|15913.1|15911.4|15891.6|15890.1|5184
1648836000000|2022-04-01 18:00:00|15899.7|15898.2|15899.7|15898.2|15906|15904.5|15889.7|15888.2|1950
1648839600000|2022-04-01 19:00:00|15898.7|15897.2|15881.5|15878|15900.7|15899.2|15879.5|15878|2206
1649052000000|2022-04-04 06:00:00|15842.6|15841.1|15909.1|15907.6|15909.1|15907.6|15842.6|15841.1|14727
1649055600000|2022-04-04 07:00:00|15908|15906.5|15922.8|15921.3|15925.8|15924.3|15877.1|15875.6|42581
1649059200000|2022-04-04 08:00:00|15923.8|15922.3|15969|15967.5|15990.5|15988.8|15923.8|15922.3|64187
1649062800000|2022-04-04 09:00:00|15970|15968.5|15967.1|15965.6|15975.2|15973.7|15952.9|15951.4|38113
1649066400000|2022-04-04 10:00:00|15966.1|15964.6|15957.8|15956.3|15967.1|15965.6|15941.5|15940|36848
1649070000000|2022-04-04 11:00:00|15958.5|15957|15985.5|15984|15991.6|15990.1|15954.8|15952.5|35291
1649073600000|2022-04-04 12:00:00|15984.5|15983|15994.4|15992.9|15996.7|15995.2|15966.2|15964.7|31447
1649077200000|2022-04-04 13:00:00|15993.4|15991.9|15955|15953.5|16006.7|16005.2|15954.1|15952.5|52844
1649080800000|2022-04-04 14:00:00|15954.3|15951.8|15939.7|15938.2|15956|15954.5|15915.2|15913.7|65322
1649084400000|2022-04-04 15:00:00|15938.7|15937.2|15959.6|15958.1|15959.6|15958.1|15930.6|15929.1|34349
1649088000000|2022-04-04 16:00:00|15960.3|15958.8|15956.9|15954.4|15967.3|15965.7|15951.4|15949.9|10512
1649091600000|2022-04-04 17:00:00|15956.8|15955.3|15964.3|15962.8|15966.3|15964.8|15953.9|15952.4|1876
1649095200000|2022-04-04 18:00:00|15963.3|15961.8|15953.9|15951.4|15964.6|15962.8|15951|15949.5|1901
1649098800000|2022-04-04 19:00:00|15954|15951.5|15955|15953.5|15958.2|15956.7|15942.7|15941.2|2290
1649138400000|2022-04-05 06:00:00|15918.7|15917.2|15944.3|15942.8|15945.3|15943.8|15911.5|15909.9|15954
1649142000000|2022-04-05 07:00:00|15943.2|15941.7|15898.8|15897.3|15943.3|15941.8|15884.1|15882.6|46131
1649145600000|2022-04-05 08:00:00|15898.9|15897.4|15911.9|15910.4|15925.2|15923.7|15885.4|15883.9|52238
1649149200000|2022-04-05 09:00:00|15910.9|15909.4|15876.2|15874.7|15917.1|15915.6|15874.2|15872.7|41238
1649152800000|2022-04-05 10:00:00|15877.2|15875.7|15877.3|15875.8|15893.5|15891|15862.9|15861.3|46042
1649156400000|2022-04-05 11:00:00|15877.4|15874.9|15871|15869.5|15884.6|15882.9|15863|15861.3|30984
1649160000000|2022-04-05 12:00:00|15872|15870.5|15855.7|15854.2|15874.1|15871.8|15850.7|15849.2|46845
1649163600000|2022-04-05 13:00:00|15854.7|15853.2|15860.1|15858.6|15870.2|15868.5|15848.7|15847.2|56860
1649167200000|2022-04-05 14:00:00|15858.9|15857.4|15796.7|15795.2|15862.1|15859.6|15791.7|15790.2|67803
1649170800000|2022-04-05 15:00:00|15796|15794.5|15804.6|15803.1|15825|15823.5|15787.5|15786|49831
1649174400000|2022-04-05 16:00:00|15803.6|15802.1|15804.8|15803.3|15810.1|15808.4|15797.6|15796.1|10667
1649178000000|2022-04-05 17:00:00|15802.8|15801.3|15799.1|15797.6|15807.9|15806.4|15796.9|15795.3|3033
1649181600000|2022-04-05 18:00:00|15799.3|15796.6|15811.5|15810|15814.5|15813|15798.1|15796.5|2148
1649185200000|2022-04-05 19:00:00|15811.3|15809.8|15812.5|15810|15820.7|15819.2|15806.6|15805|3686
1649224800000|2022-04-06 06:00:00|15783.2|15781.7|15794.1|15792.6|15795.1|15793.6|15777.1|15775.6|18555
1649228400000|2022-04-06 07:00:00|15793.1|15791.6|15754.3|15752.8|15798.4|15796.8|15751.2|15749.7|41197
1649232000000|2022-04-06 08:00:00|15755.3|15753.8|15752.2|15750.7|15768.7|15767.2|15721.6|15720.1|57401
1649235600000|2022-04-06 09:00:00|15753.2|15751.7|15748.9|15747.4|15764.5|15763|15740.1|15738.6|46346
1649239200000|2022-04-06 10:00:00|15750.1|15747.6|15732.6|15731.1|15750.1|15748.6|15716.3|15713.8|42652
1649242800000|2022-04-06 11:00:00|15731.6|15730.1|15739.6|15738.1|15747.6|15746.1|15728.6|15727.1|33399
1649246400000|2022-04-06 12:00:00|15738.6|15737.1|15716.2|15714.7|15752.5|15750|15715.2|15713.5|48781
1649250000000|2022-04-06 13:00:00|15716|15713.7|15735.4|15733.9|15736.5|15735|15708.1|15706.6|52621
1649253600000|2022-04-06 14:00:00|15736.4|15734.9|15730.4|15728.9|15760|15758.5|15721.4|15719.7|60226
1649257200000|2022-04-06 15:00:00|15729.4|15727.9|15760.6|15759.1|15777.9|15775.6|15729.4|15727.9|44271
1649260800000|2022-04-06 16:00:00|15760.8|15758.3|15769.1|15767.6|15774.1|15772.5|15754.5|15753|10190
1649264400000|2022-04-06 17:00:00|15769|15766.5|15766.2|15763.7|15772.2|15770.7|15756.3|15754.8|4678
1649268000000|2022-04-06 18:00:00|15765.2|15763|15763.2|15760.7|15788.7|15787.2|15740.5|15738.9|8898
1649271600000|2022-04-06 19:00:00|15762|15760.5|15752.9|15751.4|15766.2|15764.7|15751.9|15750.4|2559
1649311200000|2022-04-07 06:00:00|15785.9|15784.4|15787.5|15786|15803.8|15802.3|15776.3|15774.8|16707
1649314800000|2022-04-07 07:00:00|15788.3|15786.8|15782.5|15781|15810.1|15808.6|15777.3|15775.6|34486
1649318400000|2022-04-07 08:00:00|15782.8|15781.3|15798.9|15797.4|15800.9|15799.4|15765|15763.5|54721
1649322000000|2022-04-07 09:00:00|15799.9|15798.4|15788.6|15787.1|15814.2|15811.7|15780.5|15779|50103
1649325600000|2022-04-07 10:00:00|15789.4|15786.9|15780.4|15777.9|15795.9|15794.4|15765.1|15763.4|37388
1649329200000|2022-04-07 11:00:00|15779.4|15778.1|15718.1|15716.6|15781.6|15780.1|15713.1|15711.5|58343
1649332800000|2022-04-07 12:00:00|15717.3|15715.6|15691|15689.5|15739.5|15737.8|15679.7|15678|72534
1649336400000|2022-04-07 13:00:00|15690|15688.5|15707.4|15705.9|15707.4|15705.9|15664.4|15662.9|58896
1649340000000|2022-04-07 14:00:00|15706.4|15704.9|15701.1|15699.6|15724.7|15723.2|15695.1|15693.4|60066
1649343600000|2022-04-07 15:00:00|15702.2|15700.7|15715.4|15713.9|15738.3|15736.8|15691.1|15689.4|37255
1649347200000|2022-04-07 16:00:00|15714.9|15712.9|15728|15725.5|15732.1|15730.6|15706.3|15704.8|12547
1649350800000|2022-04-07 17:00:00|15727|15726.6|15718.8|15717.3|15731.6|15729.6|15717.8|15716.3|2518
1649354400000|2022-04-07 18:00:00|15717.8|15716.3|15722|15720.5|15725|15723.3|15711|15708.8|2429
1649358000000|2022-04-07 19:00:00|15721.7|15720.2|15721.9|15719.4|15726.1|15724.6|15712.9|15711.4|2109
1649397600000|2022-04-08 06:00:00|15735.7|15734.2|15733.1|15731.6|15740.3|15738.8|15719.6|15718.1|9220
1649401200000|2022-04-08 07:00:00|15733.4|15731.9|15728.1|15726.6|15753.6|15752.1|15724.3|15722.8|36355
1649404800000|2022-04-08 08:00:00|15729.1|15727.6|15711.8|15710.3|15729.3|15727.8|15697.5|15696|33610
1649408400000|2022-04-08 09:00:00|15712.8|15711.3|15726.2|15724.7|15734.4|15732.9|15708.8|15706.8|25822
1649412000000|2022-04-08 10:00:00|15727.2|15725.7|15715.2|15713.7|15735.9|15734.4|15709.9|15708.4|30435
1649415600000|2022-04-08 11:00:00|15714.2|15712.7|15699.9|15698.4|15720.4|15718.1|15695.5|15693.4|39626
1649419200000|2022-04-08 12:00:00|15700.9|15699.4|15681.8|15679.3|15710.4|15708.8|15672.4|15670.9|38076
1649422800000|2022-04-08 13:00:00|15680.8|15679.1|15692|15690.5|15701.2|15699.7|15650.1|15648.6|53268
1649426400000|2022-04-08 14:00:00|15693|15689.5|15696.2|15694.7|15713.5|15712|15678.8|15676.3|52793
1649430000000|2022-04-08 15:00:00|15696|15693.5|15680.4|15678.9|15705.5|15703.9|15667.5|15666|35202
1649433600000|2022-04-08 16:00:00|15680.6|15678.1|15675.1|15673.6|15682.6|15681.1|15671.6|15669.1|8765
1649437200000|2022-04-08 17:00:00|15674.3|15672.6|15669.6|15668.1|15675.1|15673.6|15662.4|15660.9|2847
1649440800000|2022-04-08 18:00:00|15669.8|15668.3|15667.5|15666|15671.8|15670.1|15659.3|15657.6|1854
1649444400000|2022-04-08 19:00:00|15666.5|15665|15665.5|15662|15667.6|15666.1|15658.5|15656.8|3077
1649656800000|2022-04-11 06:00:00|15633.8|15632.3|15623.7|15622.2|15647.1|15645.6|15623.1|15621.6|19729
1649660400000|2022-04-11 07:00:00|15622.7|15621.2|15601.4|15599.9|15629.9|15628.4|15593.4|15591.9|42115
1649664000000|2022-04-11 08:00:00|15600.4|15598.9|15583.9|15582.4|15608.6|15607.1|15567.5|15566|43962
1649667600000|2022-04-11 09:00:00|15582.9|15581.4|15578.7|15577.2|15603.2|15601.7|15569.9|15568.4|46972
1649671200000|2022-04-11 10:00:00|15577.7|15576.2|15568.5|15567|15585.9|15584.4|15558.7|15557|39057
1649674800000|2022-04-11 11:00:00|15567.5|15566|15554|15552.5|15574.2|15572.7|15551.2|15549.7|21505
1649678400000|2022-04-11 12:00:00|15554.8|15553.3|15548.5|15547|15562.2|15560.7|15527.4|15525.9|48640
1649682000000|2022-04-11 13:00:00|15547.5|15546|15532.3|15530.8|15555.9|15554.2|15528.9|15527.4|48244
1649685600000|2022-04-11 14:00:00|15532.1|15529.8|15532.5|15531|15548.7|15547|15527.3|15525.8|43538
1649689200000|2022-04-11 15:00:00|15532.4|15530.9|15529.8|15528.3|15539|15537.3|15523.3|15521.8|41347
1649692800000|2022-04-11 16:00:00|15530.8|15527.4|15534|15532.5|15536|15534.5|15525.9|15524.4|8594
1649696400000|2022-04-11 17:00:00|15533.4|15531.9|15525.8|15524.3|15535|15533.3|15524.1|15522.6|3590
1649700000000|2022-04-11 18:00:00|15526.8|15525.3|15525.1|15523.6|15530.3|15528.8|15518.9|15517.4|2920
1649703600000|2022-04-11 19:00:00|15524.9|15523.4|15524.1|15522.6|15528.3|15526.6|15516.9|15515.4|3024
1649743200000|2022-04-12 06:00:00|15504|15502.5|15501.7|15499.2|15521.4|15519.9|15495.9|15494.2|13786
1649746800000|2022-04-12 07:00:00|15502.5|15500.2|15456|15454.5|15515.4|15513.9|15449.8|15447.3|50517
1649750400000|2022-04-12 08:00:00|15455|15453.5|15469.4|15467.9|15484.1|15482.6|15455|15453.5|47268
1649754000000|2022-04-12 09:00:00|15469.6|15468.1|15492|15490.5|15496|15493.7|15456|15453.7|50666
1649757600000|2022-04-12 10:00:00|15491|15489.5|15495|15493.5|15507.4|15505.9|15489.8|15488.3|43232
1649761200000|2022-04-12 11:00:00|15496|15494.5|15528|15526.5|15530|15527.5|15492|15490.3|36739
1649764800000|2022-04-12 12:00:00|15528.6|15527.1|15585|15582.5|15601.4|15599.9|15518.7|15515.2|74604
1649768400000|2022-04-12 13:00:00|15584|15583.5|15561.4|15559.9|15591.2|15589.7|15556.2|15554.5|53819
1649772000000|2022-04-12 14:00:00|15560.4|15558.9|15562.5|15561|15572.8|15571.1|15552.1|15550.6|44796
1649775600000|2022-04-12 15:00:00|15563.5|15562|15566.3|15564.8|15573.5|15571|15549.9|15548.1|36937
1649779200000|2022-04-12 16:00:00|15567.3|15565.8|15578.7|15577.2|15593.1|15591.4|15563.3|15561.6|12293
1649782800000|2022-04-12 17:00:00|15577.6|15575.1|15555|15552.5|15581.7|15580.2|15554|15552.5|5987
1649786400000|2022-04-12 18:00:00|15554.6|15553.5|15555|15553.5|15563.6|15562.1|15551|15549.3|1804
1649790000000|2022-04-12 19:00:00|15556|15552.5|15542.8|15541.3|15561.8|15559.5|15542.8|15541.3|2405
1649829600000|2022-04-13 06:00:00|15514.3|15512.8|15489.9|15488.4|15515.5|15513.8|15474.5|15472.8|20255
1649833200000|2022-04-13 07:00:00|15491.1|15489.6|15490|15488.5|15506.4|15504.9|15474.8|15473.3|39758
1649836800000|2022-04-13 08:00:00|15489|15487.5|15516.8|15515.3|15529.4|15527.7|15479.8|15478.3|51916
1649840400000|2022-04-13 09:00:00|15517.8|15516.3|15531.2|15529.7|15535.2|15533.7|15510.6|15509.1|57665
1649844000000|2022-04-13 10:00:00|15530.2|15528.7|15552.6|15551.1|15559.2|15557.5|15529.2|15527.7|37228
1649847600000|2022-04-13 11:00:00|15552|15550.5|15551.7|15550.2|15568.2|15566.6|15542.4|15540.7|26874
1649851200000|2022-04-13 12:00:00|15552.7|15551.2|15552.5|15551|15558.1|15556.4|15525.9|15523.6|43422
1649854800000|2022-04-13 13:00:00|15553.5|15550|15590.7|15589.2|15597.3|15595.8|15550.5|15549|59694
1649858400000|2022-04-13 14:00:00|15589.7|15588.2|15613.9|15612.4|15617.1|15615.6|15575.9|15574.4|55645
1649862000000|2022-04-13 15:00:00|15612.9|15611.4|15608|15606.5|15618.3|15616.2|15588.8|15587.3|35553
1649865600000|2022-04-13 16:00:00|15607|15605.5|15592.4|15590.9|15611.2|15609.5|15591.4|15589.9|9953
1649869200000|2022-04-13 17:00:00|15591.4|15589.9|15586.4|15583.9|15601.8|15600.3|15585.4|15583.9|5283
1649872800000|2022-04-13 18:00:00|15586.2|15583.7|15582.5|15581|15592.7|15591.2|15581.3|15579.8|1919
1649876400000|2022-04-13 19:00:00|15583.1|15581.6|15569.1|15567.6|15583.7|15582|15564.9|15563.2|3162
1649916000000|2022-04-14 06:00:00|15578.4|15575.9|15577.4|15575.9|15581.8|15580.1|15563|15561.5|10982
1649919600000|2022-04-14 07:00:00|15578.2|15576.7|15611.4|15609.9|15622.4|15620.9|15577.4|15575.1|30253
1649923200000|2022-04-14 08:00:00|15610.4|15608.9|15579.7|15578.2|15613.4|15611.9|15575.5|15574|38376
1649926800000|2022-04-14 09:00:00|15577.6|15575.1|15540.5|15539|15584.7|15583.2|15537.5|15535.8|44140
1649930400000|2022-04-14 10:00:00|15541.5|15538.8|15541.5|15540|15550.1|15548.4|15521.1|15519.6|37985
1649934000000|2022-04-14 11:00:00|15543.5|15542|15608.1|15606.6|15646.6|15644.1|15536.5|15535|45420
1649937600000|2022-04-14 12:00:00|15607.1|15605.6|15581.6|15579.1|15629|15627.5|15552.9|15551.4|53185
1649941200000|2022-04-14 13:00:00|15580.6|15578.1|15538.7|15537.2|15610.4|15608.9|15525.5|15524|62752
1649944800000|2022-04-14 14:00:00|15537.7|15536.2|15521.5|15520|15542.4|15540.9|15491.1|15489.4|53467
1649948400000|2022-04-14 15:00:00|15520.5|15519|15501.1|15499.6|15533.6|15532.1|15494.9|15493.4|49870
1649952000000|2022-04-14 16:00:00|15501.7|15500.2|15504.1|15502.6|15507.1|15505.6|15493.9|15492.4|8037
1649955600000|2022-04-14 17:00:00|15503.1|15501.6|15492.2|15489.7|15509.3|15507.8|15487.2|15485.7|2979
1649959200000|2022-04-14 18:00:00|15492.4|15490.7|15492.2|15490.7|15494.2|15492.7|15486.2|15484.7|1045
1649962800000|2022-04-14 19:00:00|15493.2|15490.9|15493.3|15490.8|15506.1|15504.6|15489.2|15487.7|1555
1650348000000|2022-04-19 06:00:00|15487.7|15485.2|15478.1|15475.6|15490.8|15489.3|15464.4|15462.9|12947
1650351600000|2022-04-19 07:00:00|15479.9|15478.4|15462|15460.5|15485.1|15483.6|15447.2|15445.7|36567
1650355200000|2022-04-19 08:00:00|15461|15459.5|15393.6|15392.1|15464|15462.5|15378.8|15377.3|63001
1650358800000|2022-04-19 09:00:00|15394.6|15393.1|15404.1|15402.6|15411.1|15409.6|15378.9|15377.4|55120
1650362400000|2022-04-19 10:00:00|15403.6|15402.1|15389.6|15388.1|15407.1|15405.6|15387.6|15386.1|41378
1650366000000|2022-04-19 11:00:00|15390.6|15389.1|15397.9|15396.4|15400.6|15398.9|15379.7|15378.2|28438
1650369600000|2022-04-19 12:00:00|15396.9|15395.4|15362.2|15360.7|15397.9|15396.4|15354.8|15353.3|39615
1650373200000|2022-04-19 13:00:00|15363.2|15361.7|15362.2|15360.7|15381.7|15380.2|15347.8|15346.3|44583
1650376800000|2022-04-19 14:00:00|15363|15361.5|15380.5|15379|15386|15384.5|15358.8|15357.3|36078
1650380400000|2022-04-19 15:00:00|15381.7|15380.2|15416.9|15415.4|15417.1|15415.4|15379.5|15378|36895
1650384000000|2022-04-19 16:00:00|15415.9|15414.4|15403.5|15402|15420.9|15418.6|15394|15392.5|10717
1650387600000|2022-04-19 17:00:00|15403.9|15402.4|15394|15392.5|15405.5|15403.2|15393|15391.3|1913
1650391200000|2022-04-19 18:00:00|15393.8|15391.5|15396.3|15394.8|15397.5|15395.7|15385|15383.5|1984
1650394800000|2022-04-19 19:00:00|15396.8|15395.3|15383.8|15382.3|15399.3|15397.8|15373.3|15371.8|3829
1650434400000|2022-04-20 06:00:00|15395.2|15392.7|15391|15389.5|15398.5|15396|15371.5|15370|12123
1650438000000|2022-04-20 07:00:00|15391.6|15390.1|15462.2|15460.7|15465.4|15463.9|15391|15389.5|50832
1650441600000|2022-04-20 08:00:00|15461.9|15460.4|15476.7|15475.2|15484.7|15483.2|15452.9|15451.4|47262
1650445200000|2022-04-20 09:00:00|15476.5|15475|15490.1|15488.6|15491.3|15489.8|15463.5|15462|58856
1650448800000|2022-04-20 10:00:00|15490.3|15488.8|15506.4|15504.9|15518.6|15517.1|15487.3|15485.8|40397
1650452400000|2022-04-20 11:00:00|15505.9|15504.4|15510.4|15508.9|15521.6|15520.1|15500.1|15498.6|28136
1650456000000|2022-04-20 12:00:00|15510.6|15508.1|15497.2|15495.7|15513.6|15512.1|15479.7|15478.2|39517
1650459600000|2022-04-20 13:00:00|15496.2|15494.7|15488.2|15486.7|15498.2|15496.7|15462|15459.5|48234
1650463200000|2022-04-20 14:00:00|15487.7|15486.2|15493.4|15491.9|15504.7|15503.2|15482.2|15480.5|46860
1650466800000|2022-04-20 15:00:00|15494.4|15492.9|15498.7|15497.2|15503.7|15502.2|15478.7|15477.2|36064
1650470400000|2022-04-20 16:00:00|15497.9|15496.2|15496.7|15495.2|15499.9|15498.2|15485.3|15483.8|13750
1650474000000|2022-04-20 17:00:00|15496.5|15495|15508|15505.5|15525.5|15524|15492.5|15491|6120
1650477600000|2022-04-20 18:00:00|15507|15506.5|15504.8|15503.3|15510|15508.5|15494.5|15492.8|2256
1650481200000|2022-04-20 19:00:00|15503.8|15502.3|15491.6|15489.1|15504.8|15502.3|15485.4|15483.6|2346
1650520800000|2022-04-21 06:00:00|15431.2|15429.7|15430.6|15429.1|15440.4|15438.9|15389.4|15387.9|26414
1650524400000|2022-04-21 07:00:00|15432.1|15430.6|15416.9|15415.4|15454.3|15452.8|15414.9|15413.4|48325
1650528000000|2022-04-21 08:00:00|15415.9|15414.4|15398.9|15397.4|15434.4|15432.9|15392.7|15390.9|57315
1650531600000|2022-04-21 09:00:00|15399.9|15396.4|15428.4|15426.9|15435.6|15434.1|15397.9|15396.4|40793
1650535200000|2022-04-21 10:00:00|15429.6|15428.1|15434.7|15432.2|15446.1|15444.6|15427.7|15426.2|27898
1650538800000|2022-04-21 11:00:00|15433.7|15433.2|15457.4|15455.9|15472.9|15470.4|15432.9|15431.4|39697
1650542400000|2022-04-21 12:00:00|15458.4|15456.9|15476.2|15474.7|15484.7|15482.9|15454.4|15452.9|45714
1650546000000|2022-04-21 13:00:00|15475.9|15473.7|15434|15432.5|15476.4|15474.7|15426.5|15425|67918
1650549600000|2022-04-21 14:00:00|15433.5|15432|15411.3|15409.8|15440|15438.5|15389.5|15387.8|52134
1650553200000|2022-04-21 15:00:00|15410.3|15408.8|15377.1|15375.6|15416.5|15414.8|15374.1|15372.6|40336
1650556800000|2022-04-21 16:00:00|15379.1|15377.6|15355.6|15354.1|15379.1|15377.6|15350.4|15348.9|17634
1650560400000|2022-04-21 17:00:00|15354.6|15353.1|15388.9|15387.4|15390.9|15389.4|15353.6|15351.9|6887
1650564000000|2022-04-21 18:00:00|15389.9|15388.4|15383.9|15382.4|15392.4|15390.9|15371.4|15369.6|3195
1650567600000|2022-04-21 19:00:00|15384.1|15381.6|15399.1|15397.6|15403.4|15401.6|15380.6|15379.1|3387
1650607200000|2022-04-22 06:00:00|15391.1|15389.6|15412.1|15410.6|15414.4|15412.1|15369.4|15367.6|12381
1650610800000|2022-04-22 07:00:00|15413.6|15412.1|15360.7|15359.2|15414.9|15413.4|15350.9|15349.4|45799
1650614400000|2022-04-22 08:00:00|15360.4|15358.9|15381.7|15380.2|15393.9|15392.4|15341.9|15340.2|47446
1650618000000|2022-04-22 09:00:00|15380.7|15379.2|15363.2|15361.7|15391.7|15390.2|15362.2|15360.7|38883
1650621600000|2022-04-22 10:00:00|15362.2|15360.7|15362.2|15360.7|15381.7|15380|15356.2|15354.7|34760
1650625200000|2022-04-22 11:00:00|15364.5|15363|15399.5|15398|15404.5|15403|15361|15359.5|31987
1650628800000|2022-04-22 12:00:00|15398.5|15397|15376.8|15375.3|15420|15418.5|15375.8|15374.3|41272
1650632400000|2022-04-22 13:00:00|15377.8|15376.3|15368.5|15367|15381.3|15379.3|15348|15345.8|48639
1650636000000|2022-04-22 14:00:00|15367.5|15366|15384.1|15381.6|15401.8|15400|15367.5|15366|50031
1650639600000|2022-04-22 15:00:00|15383.6|15382.1|15343.1|15341.6|15387.1|15385.6|15330.8|15328.3|48256
1650643200000|2022-04-22 16:00:00|15343.6|15342.1|15348.1|15346.6|15351.1|15349.6|15336.9|15335.4|8711
1650646800000|2022-04-22 17:00:00|15349.1|15347.6|15343.9|15342.4|15353.1|15350.9|15337.6|15336.1|2671
1650650400000|2022-04-22 18:00:00|15343.1|15341.4|15342.9|15341.4|15346.9|15344.7|15336.4|15334.9|1680
1650654000000|2022-04-22 19:00:00|15343.9|15341.7|15348.9|15347.4|15357.4|15355.2|15340.7|15338.9|3159
1650866400000|2022-04-25 06:00:00|15374.3|15372.8|15451.7|15450.2|15454.7|15453.2|15369|15367.5|32003
1650870000000|2022-04-25 07:00:00|15452.7|15451.2|15461.7|15460.2|15488.7|15487.2|15443.3|15440.8|59589
1650873600000|2022-04-25 08:00:00|15462.7|15461.2|15439.5|15438|15470.5|15469|15436.4|15434.9|42684
1650877200000|2022-04-25 09:00:00|15440.5|15439|15432|15430.5|15452.2|15449.7|15413.5|15411.7|48600
1650880800000|2022-04-25 10:00:00|15433|15431.5|15446.3|15444.8|15460.8|15459.3|15429.5|15428|36420
1650884400000|2022-04-25 11:00:00|15446.6|15444.1|15463.1|15461.6|15464.1|15462.6|15433|15430.5|32841
1650888000000|2022-04-25 12:00:00|15463.4|15460.9|15483.9|15482.4|15484.9|15483.4|15447.6|15445.8|33658
1650891600000|2022-04-25 13:00:00|15482.9|15481.4|15513.5|15512|15518.5|15517|15461.9|15460.4|49712
1650895200000|2022-04-25 14:00:00|15512.5|15511|15514.2|15512.7|15516.7|15515|15478.7|15477.2|45086
1650898800000|2022-04-25 15:00:00|15515.2|15513.7|15534.8|15533.3|15559.4|15557.9|15502.7|15501.2|48953
1650902400000|2022-04-25 16:00:00|15533.8|15532.3|15513|15511.5|15544.1|15542.6|15512|15510.5|10464
1650906000000|2022-04-25 17:00:00|15512.8|15510.5|15502.1|15499.6|15514.6|15513.1|15499.8|15498.3|3223
1650909600000|2022-04-25 18:00:00|15501.1|15499.3|15486.3|15484.8|15503.3|15501.6|15483.3|15481.5|3418
1650913200000|2022-04-25 19:00:00|15487.3|15485.8|15484.3|15482.8|15499.8|15497.3|15481.1|15478.8|3276
1650952800000|2022-04-26 06:00:00|15466.1|15464.6|15505.6|15504.1|15508.9|15507.1|15462.9|15461.4|18088
1650956400000|2022-04-26 07:00:00|15504.6|15503.1|15514|15512.5|15529.5|15528|15486.1|15484.6|40017
1650960000000|2022-04-26 08:00:00|15515|15513.5|15541.8|15540.3|15545.1|15543.6|15511.7|15510.2|49077
1650963600000|2022-04-26 09:00:00|15540.8|15539.3|15546.8|15545.3|15556.1|15554.3|15539.3|15537.8|45970
1650967200000|2022-04-26 10:00:00|15547.8|15546.3|15548.9|15547.4|15557.1|15555.4|15542.8|15541.1|27223
1650970800000|2022-04-26 11:00:00|15547.9|15546.4|15552.6|15551.1|15554.6|15552.4|15537.6|15535.8|22707
1650974400000|2022-04-26 12:00:00|15551.6|15550.1|15569|15567.5|15586.5|15585|15546.6|15545.1|56353
1650978000000|2022-04-26 13:00:00|15568|15566.5|15547.8|15546.3|15578.3|15576.8|15547|15545.5|49674
1650981600000|2022-04-26 14:00:00|15548|15545.5|15571.3|15569.8|15609.9|15608.1|15544|15542.5|74531
1650985200000|2022-04-26 15:00:00|15571.6|15570.1|15569.4|15567.9|15595.1|15592.8|15565.4|15563.6|44189
1650988800000|2022-04-26 16:00:00|15568.4|15566.9|15549.9|15548.4|15569.4|15567.9|15547.8|15545.6|12980
1650992400000|2022-04-26 17:00:00|15548.9|15547.4|15564.1|15562.6|15564.1|15562.6|15548.9|15547.4|5498
1650996000000|2022-04-26 18:00:00|15563.7|15562.2|15562.1|15560.6|15569.4|15567.7|15554.5|15553|2979
1650999600000|2022-04-26 19:00:00|15562.4|15559.6|15583.9|15582.4|15585.3|15583.8|15551.8|15550.3|4078
1651039200000|2022-04-27 06:00:00|15544|15542.5|15532|15530.5|15565.8|15564.3|15518|15516.5|17866
1651042800000|2022-04-27 07:00:00|15533|15531.5|15549.8|15548.3|15594.5|15592.7|15523|15521.2|52072
1651046400000|2022-04-27 08:00:00|15548.8|15547.3|15582.7|15581.2|15598.2|15596.7|15539|15537.5|42048
1651050000000|2022-04-27 09:00:00|15584|15581.5|15577.4|15575.9|15593|15591.5|15567.9|15566.4|46545
1651053600000|2022-04-27 10:00:00|15578.4|15576.9|15558.9|15557.4|15580.7|15579.2|15558.4|15556.9|34864
1651057200000|2022-04-27 11:00:00|15559.9|15558.4|15564.2|15562.7|15582.5|15580.5|15547.9|15546.4|37961
1651060800000|2022-04-27 12:00:00|15563.5|15561.7|15608.4|15606.9|15621.6|15620.1|15556|15554.5|57462
1651064400000|2022-04-27 13:00:00|15609.4|15607.9|15592.3|15590.8|15616.8|15615.3|15583.3|15581.8|53326
1651068000000|2022-04-27 14:00:00|15593.3|15591.8|15583.8|15582.3|15611.9|15610.4|15572.8|15571|45416
1651071600000|2022-04-27 15:00:00|15583.3|15581.8|15587.8|15586.3|15593.6|15591.8|15569|15567.3|40912
1651075200000|2022-04-27 16:00:00|15586.8|15585.3|15593.8|15592.3|15600.1|15598.6|15583.1|15581.6|19829
1651078800000|2022-04-27 17:00:00|15594.8|15593.3|15589.4|15587.9|15595.8|15594.3|15583.5|15581.8|3984
1651082400000|2022-04-27 18:00:00|15588.4|15586.9|15567.6|15566.1|15590.4|15588.9|15565.3|15563.8|2450
1651086000000|2022-04-27 19:00:00|15568.1|15566.6|15565.4|15563.9|15571.6|15570.1|15558.3|15556.8|3378
1651125600000|2022-04-28 06:00:00|15583.2|15581.7|15593.5|15592|15593.5|15592|15564.7|15563.2|12527
1651129200000|2022-04-28 07:00:00|15596|15594.5|15589.8|15588.3|15638.1|15635.9|15583.5|15582|61253
1651132800000|2022-04-28 08:00:00|15589.4|15587.9|15562.7|15561.2|15593.8|15592.3|15539.4|15537.9|55146
1651136400000|2022-04-28 09:00:00|15563.7|15560.2|15567|15565.5|15581.6|15580.1|15552.5|15550|41966
1651140000000|2022-04-28 10:00:00|15566|15564.5|15581.3|15579.8|15586.9|15585.1|15557|15555.3|27399
1651143600000|2022-04-28 11:00:00|15582.3|15580.8|15521.8|15520.3|15582.3|15580.8|15518.8|15517|44788
1651147200000|2022-04-28 12:00:00|15522.1|15520.6|15454.8|15453.3|15522.8|15520.6|15449.3|15447.8|95111
1651150800000|2022-04-28 13:00:00|15455.8|15452.3|15450.9|15449.4|15480.5|15478.7|15438.8|15437.3|61516
1651154400000|2022-04-28 14:00:00|15452.2|15449.7|15444.7|15443.2|15466.5|15464.7|15436.6|15435.1|58237
1651158000000|2022-04-28 15:00:00|15444.4|15441.9|15456|15454.5|15468.5|15466.7|15438.7|15436.4|42476
1651161600000|2022-04-28 16:00:00|15457|15455.5|15459|15457.5|15461|15458.5|15442.7|15441.2|9609
1651165200000|2022-04-28 17:00:00|15460|15458.5|15463.6|15462.1|15465.6|15463.8|15447|15445.5|5110
1651168800000|2022-04-28 18:00:00|15463|15461.5|15463|15461.5|15466.6|15464.8|15455|15453.3|1959
1651172400000|2022-04-28 19:00:00|15462|15460.5|15477.4|15475.9|15477.4|15475.9|15462|15460.3|3230
1651212000000|2022-04-29 06:00:00|15462.6|15461.1|15492.4|15490.9|15497.1|15495.6|15461.6|15459.9|15397
1651215600000|2022-04-29 07:00:00|15491.4|15489.9|15485.7|15484.2|15503.7|15501.9|15468.4|15466.9|33846
1651219200000|2022-04-29 08:00:00|15486.7|15485.2|15454.3|15452.8|15493|15491.5|15447.4|15445.9|54561
1651222800000|2022-04-29 09:00:00|15453.3|15451.8|15422.2|15420.7|15466.4|15464.9|15401.9|15400.4|62277
1651226400000|2022-04-29 10:00:00|15421.2|15419.7|15429.2|15427.7|15430.2|15428.7|15405.9|15404.4|36669
1651230000000|2022-04-29 11:00:00|15430.2|15428.7|15454.5|15453|15454.5|15453|15423.6|15421.9|37681
1651233600000|2022-04-29 12:00:00|15453.5|15452|15432|15429.5|15462.8|15460.3|15419.7|15417.9|55837
1651237200000|2022-04-29 13:00:00|15431|15430.5|15461.6|15460.1|15469.8|15468.3|15412.7|15411.2|59729
1651240800000|2022-04-29 14:00:00|15462.6|15459.1|15451.9|15450.4|15473.1|15471.4|15446.6|15445.1|71324
1651244400000|2022-04-29 15:00:00|15452.3|15450.8|15400.8|15399.3|15452.9|15451.4|15375.7|15374.2|85099
1651248000000|2022-04-29 16:00:00|15401.8|15400.3|15404.8|15403.3|15413.6|15411.8|15389.2|15387.7|12731
1651251600000|2022-04-29 17:00:00|15405.8|15404.3|15404.4|15402.9|15409.4|15407.9|15401.5|15400|2779
1651255200000|2022-04-29 18:00:00|15405.4|15402.6|15413|15411.5|15422|15420.5|15404.4|15401.9|4177
1651258800000|2022-04-29 19:00:00|15412|15410.5|15406.4|15402.9|15420.3|15418.5|15398.4|15396.9|3692
1651471200000|2022-05-02 06:00:00|15402.9|15400.4|15389.9|15388.4|15410.9|15409.4|15387.9|15386.4|7323
1651474800000|2022-05-02 07:00:00|15388.9|15387.4|15411.6|15410.1|15411.9|15410.1|15358.7|15356.2|25932
1651478400000|2022-05-02 08:00:00|15411.3|15409.1|15430.2|15428.7|15447.2|15445.7|15398.3|15396.8|32954
1651482000000|2022-05-02 09:00:00|15431.2|15429.7|15437.5|15436|15441.5|15439.3|15418.2|15416.2|21271
1651485600000|2022-05-02 10:00:00|15438.5|15437|15441.4|15439.9|15445.4|15443.9|15432.5|15431|11755
1651489200000|2022-05-02 11:00:00|15442.4|15440.9|15441.5|15440|15456.4|15454.9|15426.2|15424.7|18773
1651492800000|2022-05-02 12:00:00|15440.5|15439|15397.6|15396.1|15441.5|15440|15391.6|15390.1|29381
1651496400000|2022-05-02 13:00:00|15396.6|15395.1|15375.8|15374.3|15417.9|15416.4|15365.8|15364.3|37814
1651500000000|2022-05-02 14:00:00|15378.6|15377.1|15390.4|15387.9|15399.7|15398.2|15374.8|15373.3|34291
1651503600000|2022-05-02 15:00:00|15389.1|15387.6|15368.2|15366.7|15392.1|15390.6|15366.2|15364.4|20586
1651507200000|2022-05-02 16:00:00|15367.2|15365.7|15374.3|15371.8|15375.9|15374.1|15366.2|15364.7|5237
1651510800000|2022-05-02 17:00:00|15373.3|15372.2|15384.9|15382.4|15387.9|15386.4|15367.3|15365.5|1792
1651514400000|2022-05-02 18:00:00|15383.9|15383.4|15367.3|15365.8|15387.9|15386.4|15367.3|15365.8|1641
1651518000000|2022-05-02 19:00:00|15367.7|15366.2|15367.3|15365.8|15373.3|15371.8|15356.7|15354.5|3434
1651557600000|2022-05-03 06:00:00|15378.9|15377.4|15355|15353.5|15380.8|15379.3|15346.7|15345.2|11886
1651561200000|2022-05-03 07:00:00|15354.7|15353.2|15316.5|15315|15354.7|15353.2|15299.6|15298.1|50153
1651564800000|2022-05-03 08:00:00|15317.5|15316|15348.7|15347.2|15352.7|15350.9|15301.2|15299.7|51269
1651568400000|2022-05-03 09:00:00|15349.4|15347.9|15356.1|15353.6|15364.7|15363.2|15341.8|15340.3|48736
1651572000000|2022-05-03 10:00:00|15355.1|15354.6|15390.3|15388.8|15393.9|15392.1|15355.1|15353.6|44107
1651575600000|2022-05-03 11:00:00|15391.3|15389.8|15400|15398.5|15408.6|15406.8|15380.3|15378.8|36576
1651579200000|2022-05-03 12:00:00|15401|15398.8|15410.6|15409.1|15416.9|15415.1|15395.6|15394.1|42619
1651582800000|2022-05-03 13:00:00|15410.9|15408.4|15443.3|15441.8|15447.3|15444.8|15408.3|15406.5|45752
1651586400000|2022-05-03 14:00:00|15443.6|15442.1|15406.7|15405.2|15444.3|15442.8|15401.4|15399.6|42901
1651590000000|2022-05-03 15:00:00|15405.7|15404.2|15370.2|15368.7|15408.7|15407.2|15370.2|15368.4|39651
1651593600000|2022-05-03 16:00:00|15371.2|15369.4|15365|15363.5|15372.2|15370.4|15349.2|15347.4|13987
1651597200000|2022-05-03 17:00:00|15364|15362.5|15356.7|15354.2|15367.3|15365.8|15353.7|15352.2|4515
1651600800000|2022-05-03 18:00:00|15356.3|15355.2|15335.1|15333.6|15357|15355.5|15330.5|15329|4621
1651604400000|2022-05-03 19:00:00|15333.8|15332.3|15317.9|15316.4|15336.1|15334.6|15317.2|15315.1|2750
1651644000000|2022-05-04 06:00:00|15288.1|15285.6|15315.7|15314.2|15325|15322.8|15275.1|15273.6|18907
1651647600000|2022-05-04 07:00:00|15316.7|15315.2|15310|15308.5|15327.3|15325.8|15290.4|15288.6|35156
1651651200000|2022-05-04 08:00:00|15311|15309.5|15345.6|15344.1|15348.6|15346.1|15309|15307.5|43917
1651654800000|2022-05-04 09:00:00|15346|15344.5|15353.7|15352.2|15355.7|15354.2|15317.4|15315.2|36556
1651658400000|2022-05-04 10:00:00|15354|15352.5|15353.7|15352.2|15363.3|15360.8|15342|15340.5|24085
1651662000000|2022-05-04 11:00:00|15352.7|15351.2|15350.7|15349.2|15363.6|15361.8|15341.1|15339.2|27401
1651665600000|2022-05-04 12:00:00|15351.7|15350.2|15332.1|15330.6|15362.6|15360.8|15332.1|15330.6|51198
1651669200000|2022-05-04 13:00:00|15333.1|15331.6|15324.5|15323|15344.4|15342.9|15311.5|15309.1|46413
1651672800000|2022-05-04 14:00:00|15324.2|15321|15329.8|15328.3|15335.2|15333.7|15305.9|15304.4|41996
1651676400000|2022-05-04 15:00:00|15328.8|15327.3|15363.1|15361.6|15366.1|15364.6|15327.8|15326.3|32520
1651680000000|2022-05-04 16:00:00|15364.1|15362.6|15358.5|15357|15366.8|15365.3|15355.5|15354|9722
1651683600000|2022-05-04 17:00:00|15358.9|15357.4|15369.1|15365.6|15371.5|15368|15355.8|15354.3|3666
1651687200000|2022-05-04 18:00:00|15368.5|15365|15403.8|15401.3|15410.4|15408.9|15341.2|15339.7|17037
1651690800000|2022-05-04 19:00:00|15404.1|15402.3|15396.8|15394.3|15408.4|15406.2|15375.8|15374.3|7972
1651730400000|2022-05-05 06:00:00|15380.7|15378.2|15349.8|15348.3|15382.7|15381.2|15345.8|15344|17700
1651734000000|2022-05-05 07:00:00|15348.8|15347.3|15336.2|15334.7|15372.1|15370.3|15326.5|15325|36583
1651737600000|2022-05-05 08:00:00|15335.6|15334.1|15345.9|15344.4|15345.9|15344.4|15307|15305.5|51100
1651741200000|2022-05-05 09:00:00|15344.9|15343.4|15344.3|15342.8|15347.9|15346.4|15327.3|15325.8|50842
1651744800000|2022-05-05 10:00:00|15343.3|15341.8|15336|15333.5|15361.6|15359.8|15332.3|15330.8|32791
1651748400000|2022-05-05 11:00:00|15335|15334.5|15382.2|15380.7|15404.9|15403.4|15316.4|15314.9|59063
1651752000000|2022-05-05 12:00:00|15383.2|15381.7|15408.6|15407.1|15456.1|15454.6|15382.2|15380.7|59860
1651755600000|2022-05-05 13:00:00|15407.6|15406.1|15329.8|15328.3|15418.2|15416.7|15323.8|15322.3|81602
1651759200000|2022-05-05 14:00:00|15328.8|15327.3|15301.9|15300.4|15335.1|15332.6|15293.6|15291.8|62946
1651762800000|2022-05-05 15:00:00|15302.9|15301.4|15263.3|15261.8|15309.9|15308.4|15254.3|15252.8|47011
1651766400000|2022-05-05 16:00:00|15264.3|15262.8|15262.3|15260.8|15269|15267.5|15246|15244.5|12308
1651770000000|2022-05-05 17:00:00|15262|15260.5|15261.4|15259.9|15271.3|15269.8|15251|15249.2|3345
1651773600000|2022-05-05 18:00:00|15260.7|15259.2|15272.7|15271.2|15277|15275.2|15255.7|15253.2|3391
1651777200000|2022-05-05 19:00:00|15273.7|15272.2|15287.7|15286.2|15288|15286.2|15265.7|15264.2|4491
1651816800000|2022-05-06 06:00:00|15269.6|15268.1|15271.6|15270.1|15304.6|15303.1|15269.6|15268.1|16651
1651820400000|2022-05-06 07:00:00|15270.6|15269.1|15250|15248.5|15289.9|15288.4|15244|15241.5|44760
1651824000000|2022-05-06 08:00:00|15251|15249.5|15236.3|15234.8|15257.6|15255.8|15204.7|15203.2|65055
1651827600000|2022-05-06 09:00:00|15237.3|15235.8|15213.1|15211.6|15239.3|15237.8|15195.7|15194.2|53254
1651831200000|2022-05-06 10:00:00|15214.1|15212.6|15221.8|15219.3|15224.1|15222.6|15194.1|15192.3|31801
1651834800000|2022-05-06 11:00:00|15221.4|15219.9|15230.4|15228.9|15234.7|15233.2|15206.4|15204.9|27964
1651838400000|2022-05-06 12:00:00|15231.4|15229.9|15184.5|15183|15248.4|15246.6|15178.5|15176.7|46911
1651842000000|2022-05-06 13:00:00|15185.5|15184|15193.5|15192|15208.1|15206.6|15147.8|15146|62944
1651845600000|2022-05-06 14:00:00|15194.5|15193|15134.6|15133.1|15197.5|15196|15115.3|15113.8|58957
1651849200000|2022-05-06 15:00:00|15134.9|15132.4|15143.9|15142.4|15144.3|15142.8|15104|15102.5|48629
1651852800000|2022-05-06 16:00:00|15142.9|15141.4|15131|15129.5|15153.6|15151.8|15131|15129.5|12872
1651856400000|2022-05-06 17:00:00|15132|15130.5|15118.6|15117.1|15133.3|15131.5|15118.6|15117.1|3473
1651860000000|2022-05-06 18:00:00|15119.6|15118.1|15134|15132.5|15146.3|15144.8|15118.6|15117.1|3553
1651863600000|2022-05-06 19:00:00|15135|15133.5|15144|15141.5|15149.3|15147.8|15127.7|15126.2|3536
1652076000000|2022-05-09 06:00:00|15145|15143.5|15145.3|15143.8|15156|15154.5|15129.3|15127.8|14620
1652079600000|2022-05-09 07:00:00|15145|15142.5|15143|15141.5|15162.3|15160.8|15103|15101.1|44385
1652083200000|2022-05-09 08:00:00|15144|15142.5|15140.7|15139.2|15156|15154.5|15132.3|15130.8|46226
1652086800000|2022-05-09 09:00:00|15141|15139.5|15107|15105.5|15156.7|15155.2|15099|15097.2|50482
1652090400000|2022-05-09 10:00:00|15108|15106.5|15086.3|15084.8|15111|15108.5|15081|15079.5|37048
1652094000000|2022-05-09 11:00:00|15086|15084.5|15093|15091.5|15099|15097.5|15071|15069.5|34437
1652097600000|2022-05-09 12:00:00|15092|15090.5|15134.7|15133.2|15142.1|15140.2|15092|15090.2|46267
1652101200000|2022-05-09 13:00:00|15135.7|15134.2|15170.1|15168.6|15170.1|15168.6|15131.7|15130.2|47648
1652104800000|2022-05-09 14:00:00|15171.1|15169.6|15192.5|15191|15194.8|15193|15158.1|15156.6|58038
1652108400000|2022-05-09 15:00:00|15193.5|15192|15201.2|15199.7|15214.2|15212.7|15192.5|15191|39096
1652112000000|2022-05-09 16:00:00|15202.5|15201|15197.5|15196|15206.5|15204.7|15183.5|15181.6|15744
1652115600000|2022-05-09 17:00:00|15197.9|15195|15192.5|15191|15204.9|15202.7|15189.1|15187.3|1856
1652119200000|2022-05-09 18:00:00|15190.8|15189.3|15194.5|15193|15198.9|15197.4|15188.8|15187.3|1332
1652122800000|2022-05-09 19:00:00|15193.5|15192|15217.6|15216.1|15230.3|15228.8|15192.2|15190|4981
1652162400000|2022-05-10 06:00:00|15209.4|15207.9|15191.4|15189.9|15212.4|15210.9|15177.1|15174.6|13594
1652166000000|2022-05-10 07:00:00|15190.4|15188.9|15198.4|15196.9|15224.1|15222.3|15180.7|15179.2|40884
1652169600000|2022-05-10 08:00:00|15197.4|15195.9|15241.5|15240|15271.2|15269.7|15196.4|15194.6|51493
1652173200000|2022-05-10 09:00:00|15242.5|15241|15271.6|15270.1|15278.6|15277.1|15230.2|15228.7|41493
1652176800000|2022-05-10 10:00:00|15272.6|15271.1|15242.9|15241.4|15286.3|15284.8|15240.9|15239.4|32279
1652180400000|2022-05-10 11:00:00|15243.9|15242.4|15296.7|15295.2|15303|15301.2|15234.2|15232.7|35081
1652184000000|2022-05-10 12:00:00|15297.7|15296.2|15346.8|15345.3|15351.1|15349.3|15282.7|15280.2|70732
1652187600000|2022-05-10 13:00:00|15347.8|15346.3|15318.4|15316.9|15348.1|15346.3|15312.4|15310.9|51593
1652191200000|2022-05-10 14:00:00|15319.8|15318.3|15328.1|15326.6|15332.1|15329.6|15309.1|15307.6|48718
1652194800000|2022-05-10 15:00:00|15328.4|15326.9|15338.1|15335.6|15341.8|15340.3|15303.1|15301.2|41062
1652198400000|2022-05-10 16:00:00|15337.1|15334.6|15329.8|15328.3|15344.5|15342.6|15325.5|15324|10830
1652202000000|2022-05-10 17:00:00|15330.8|15329.3|15312.5|15310|15332.8|15331.3|15309.1|15307.3|3263
1652205600000|2022-05-10 18:00:00|15311.5|15310.6|15300.2|15298.7|15316.8|15315|15298.2|15296.7|2818
1652209200000|2022-05-10 19:00:00|15301.2|15299.7|15308.2|15306.7|15308.5|15306.7|15299.2|15297.3|628
1652248800000|2022-05-11 06:00:00|15290|15288.5|15331.5|15330|15334.5|15333|15283.7|15282.2|13577
1652252400000|2022-05-11 07:00:00|15331.8|15330.3|15371.9|15370.4|15392.3|15390.8|15318.1|15316.3|59645
1652256000000|2022-05-11 08:00:00|15373.2|15370.7|15384|15382.5|15387.3|15385.8|15359.5|15357.7|50927
1652259600000|2022-05-11 09:00:00|15384.6|15382.1|15372.3|15370.8|15398.3|15396.5|15372.3|15370.8|54178
1652263200000|2022-05-11 10:00:00|15373.3|15371.8|15376.7|15375.2|15395|15393.1|15364.2|15362.7|30146
1652266800000|2022-05-11 11:00:00|15377.7|15376.2|15345.3|15343.8|15384.7|15383.2|15343.3|15341.8|58742
1652270400000|2022-05-11 12:00:00|15345.6|15343.1|15217.4|15214.9|15348.3|15346.8|15216.4|15214.5|78553
1652274000000|2022-05-11 13:00:00|15217.7|15215.9|15285.8|15284.3|15318.2|15316.7|15217.4|15215.4|71859
1652277600000|2022-05-11 14:00:00|15284.8|15283.3|15318.6|15317.1|15329|15326.5|15258.1|15256.6|62634
1652281200000|2022-05-11 15:00:00|15317.6|15316.1|15362.7|15361.2|15366.8|15364.9|15304.6|15302.7|53341
1652284800000|2022-05-11 16:00:00|15361.7|15360.2|15396.8|15395.3|15409.8|15408.3|15354.7|15352.9|17553
1652288400000|2022-05-11 17:00:00|15397.8|15395.9|15416.8|15415.3|15418.2|15416.3|15383.8|15381.3|7063
1652292000000|2022-05-11 18:00:00|15417.5|15416|15411.5|15410|15422.8|15421.3|15399.9|15398.4|3427
1652295600000|2022-05-11 19:00:00|15411.9|15410.4|15414.9|15413.4|15417.6|15416.1|15401.9|15400.4|3289
1652335200000|2022-05-12 06:00:00|15443.2|15441.7|15467.6|15465.1|15475.6|15474.1|15439.9|15438.4|22129
1652338800000|2022-05-12 07:00:00|15466.6|15466.1|15490.4|15488.9|15518.7|15516.2|15465.6|15464.1|68539
1652342400000|2022-05-12 08:00:00|15489.4|15487.9|15494.1|15492.6|15517.1|15515.6|15485.8|15484.3|57629
1652346000000|2022-05-12 09:00:00|15493.1|15491.6|15536.3|15534.8|15546.3|15544.8|15480.4|15478.9|57267
1652349600000|2022-05-12 10:00:00|15537.3|15535.8|15521.9|15520.4|15549.3|15547.8|15514.5|15513|55574
1652353200000|2022-05-12 11:00:00|15520.5|15519|15554.3|15552.8|15562|15560.1|15512.9|15511|46508
1652356800000|2022-05-12 12:00:00|15555.3|15553.8|15560.7|15559.2|15561.7|15560.2|15534.3|15532.8|54626
1652360400000|2022-05-12 13:00:00|15561.7|15560.2|15524.5|15523|15561.7|15560.2|15510.3|15508.8|69441
1652364000000|2022-05-12 14:00:00|15525.2|15523.7|15528|15526.5|15553.7|15552.2|15519.6|15518.1|66167
1652367600000|2022-05-12 15:00:00|15527|15525.5|15575.8|15574.3|15576.2|15574.3|15509|15507.5|48681
1652371200000|2022-05-12 16:00:00|15574.8|15573.3|15549.4|15547.9|15576.8|15575.3|15541.4|15539.6|16982
1652374800000|2022-05-12 17:00:00|15550.4|15548.9|15562.9|15561.4|15570.5|15569|15545.4|15543.9|4059
1652378400000|2022-05-12 18:00:00|15563.9|15562.4|15573.5|15572|15574.2|15572.7|15546.5|15545|4068
1652382000000|2022-05-12 19:00:00|15574.2|15572.7|15538.5|15537|15574.2|15572.7|15538.5|15537|4648
1652421600000|2022-05-13 06:00:00|15488.2|15486.7|15492.9|15491.4|15508.3|15506.8|15477.2|15475|20839
1652425200000|2022-05-13 07:00:00|15493.9|15490.4|15452.8|15450.3|15510.4|15508.5|15444.1|15442.6|49694
1652428800000|2022-05-13 08:00:00|15452.5|15451.3|15495.3|15493.8|15497.7|15495.8|15451.5|15449.6|49291
1652432400000|2022-05-13 09:00:00|15494.3|15492.8|15523.8|15522.3|15528.1|15526.3|15492.3|15490.8|41458
1652436000000|2022-05-13 10:00:00|15523.5|15522|15497.7|15496.2|15525.3|15523.3|15497.7|15496.2|32665
1652439600000|2022-05-13 11:00:00|15496.7|15495.2|15480|15478.5|15498.7|15497.2|15477.7|15476.2|26606
1652443200000|2022-05-13 12:00:00|15479|15477.5|15460.3|15458.8|15500.1|15498.3|15456|15454.1|38374
1652446800000|2022-05-13 13:00:00|15459|15457.5|15423.2|15421.7|15470.3|15468.8|15419.8|15418|46682
1652450400000|2022-05-13 14:00:00|15423.9|15422.4|15425.8|15424.3|15443.9|15442.4|15402.1|15400.2|52796
1652454000000|2022-05-13 15:00:00|15424.8|15423.3|15423.1|15421.6|15433.1|15431.6|15406.1|15404.6|27526
1652457600000|2022-05-13 16:00:00|15424.1|15422.6|15415.2|15413.7|15424.1|15422.6|15411.1|15409.6|6874
1652461200000|2022-05-13 17:00:00|15414.2|15412.7|15417.5|15416|15421.5|15419.7|15407.8|15406.3|2260
1652464800000|2022-05-13 18:00:00|15417.2|15415.7|15421.6|15420.1|15431.6|15429.8|15417.2|15415.7|1987
1652468400000|2022-05-13 19:00:00|15420.6|15419.1|15424.6|15422.1|15428|15425.5|15417.2|15415.7|1331
1652680800000|2022-05-16 06:00:00|15437.3|15435.8|15449.1|15447.6|15455.1|15453.6|15417.9|15416.4|13198
1652684400000|2022-05-16 07:00:00|15450.1|15448.6|15372.7|15371.2|15456.1|15454.6|15361.7|15360.2|53586
1652688000000|2022-05-16 08:00:00|15373.3|15370.8|15373.7|15371.2|15394.5|15392|15368.7|15367.2|35264
1652691600000|2022-05-16 09:00:00|15373.1|15371.6|15358.4|15356.9|15376.7|15375.2|15346.6|15345.1|30931
1652695200000|2022-05-16 10:00:00|15358|15355.5|15360.8|15359.3|15361.8|15360.3|15337.2|15335.7|29139
1652698800000|2022-05-16 11:00:00|15361.8|15360.3|15346.6|15345.1|15372.1|15370.6|15344.1|15342.6|25401
1652702400000|2022-05-16 12:00:00|15346|15344.1|15358.8|15357.3|15374.6|15373.1|15332.9|15331|38813
1652706000000|2022-05-16 13:00:00|15359.8|15358.3|15430.5|15428|15435.8|15434|15354.4|15352.9|47668
1652709600000|2022-05-16 14:00:00|15429.5|15429|15447.6|15446.1|15453|15451.5|15422.5|15421|43863
1652713200000|2022-05-16 15:00:00|15448.6|15445.7|15438.3|15436.8|15453|15451.5|15432.3|15430.4|33770
1652716800000|2022-05-16 16:00:00|15437.3|15435.8|15432.9|15431.4|15448.7|15447.2|15415.1|15413.6|13159
1652720400000|2022-05-16 17:00:00|15431.9|15430.4|15413.2|15411.7|15432.3|15430.4|15411.4|15409.7|2722
1652724000000|2022-05-16 18:00:00|15413.9|15412.4|15422.6|15421.1|15422.6|15421.1|15410.2|15408.3|1938
1652727600000|2022-05-16 19:00:00|15422.2|15420.1|15410.2|15408.7|15422.6|15421.1|15410.2|15408.7|1245
1652767200000|2022-05-17 06:00:00|15366.5|15365|15361.6|15360.1|15379.9|15378|15353.8|15352.3|14573
1652770800000|2022-05-17 07:00:00|15360.6|15359.1|15356.8|15355.3|15366|15364.1|15323.3|15321.8|45822
1652774400000|2022-05-17 08:00:00|15357.8|15356.3|15365.6|15364.1|15373.6|15372.1|15342.1|15340.6|41804
1652778000000|2022-05-17 09:00:00|15366.6|15363.7|15378.4|15376.9|15390.4|15388.9|15351.9|15350.4|49215
1652781600000|2022-05-17 10:00:00|15379|15376.5|15332.7|15331.2|15379|15377.1|15310.6|15309.1|63294
1652785200000|2022-05-17 11:00:00|15331.7|15330.2|15332.8|15330.3|15347.9|15346.4|15316.4|15314.9|37317
1652788800000|2022-05-17 12:00:00|15331.8|15331.3|15291.9|15290.4|15359.9|15358.4|15286.9|15285.4|66028
1652792400000|2022-05-17 13:00:00|15293.2|15289.4|15278.1|15276.6|15304.2|15302.7|15270.3|15268.8|56492
1652796000000|2022-05-17 14:00:00|15277.1|15275.6|15290.9|15289.4|15319.4|15317.9|15266.1|15264.6|56768
1652799600000|2022-05-17 15:00:00|15290.7|15289.2|15284.1|15282.6|15299.3|15297.8|15268.4|15266.9|43349
1652803200000|2022-05-17 16:00:00|15284.8|15282.3|15281.2|15279.7|15294.5|15293|15279.1|15277.6|11837
1652806800000|2022-05-17 17:00:00|15281.4|15279.9|15291.6|15289.1|15296.4|15294.4|15281.2|15279.3|1902
1652810400000|2022-05-17 18:00:00|15290.6|15290.1|15285.6|15284.1|15296|15294.5|15272.8|15271.3|3820
1652814000000|2022-05-17 19:00:00|15284.6|15283.1|15283.2|15280.7|15291.6|15290.1|15277.8|15275.7|3042
1652853600000|2022-05-18 06:00:00|15291.4|15289.9|15260.3|15258.8|15299.8|15298.3|15255.6|15254.1|15961
1652857200000|2022-05-18 07:00:00|15261.3|15259.8|15275.4|15273.9|15295.6|15293.7|15251.1|15249.6|42572
1652860800000|2022-05-18 08:00:00|15275.8|15273.3|15290|15288.5|15308.4|15306.9|15266.4|15264.9|48770
1652864400000|2022-05-18 09:00:00|15291|15289.1|15290|15288.5|15297.8|15295.9|15262.5|15261|56472
1652868000000|2022-05-18 10:00:00|15290.3|15288.8|15259.5|15258|15293.4|15291.5|15247.5|15246|40649
1652871600000|2022-05-18 11:00:00|15259.3|15257.8|15241.9|15240.4|15262.5|15261|15235.5|15234|42446
1652875200000|2022-05-18 12:00:00|15242.5|15241|15234.2|15232.7|15264.7|15262.8|15221.8|15220.3|65551
1652878800000|2022-05-18 13:00:00|15233.2|15231.7|15280.1|15278.6|15280.1|15278.6|15232.8|15231.3|71469
1652882400000|2022-05-18 14:00:00|15281.1|15279.6|15308.7|15307.2|15335.2|15333.7|15270.1|15268.6|63343
1652886000000|2022-05-18 15:00:00|15309.3|15307.8|15310.7|15309.2|15340.3|15338.8|15305.3|15303.4|54457
1652889600000|2022-05-18 16:00:00|15310.5|15309|15314.5|15313|15325.5|15324|15305.3|15302.8|11271
1652893200000|2022-05-18 17:00:00|15314.1|15312.6|15339.3|15337.8|15342.3|15340.8|15314.1|15312.6|7479
1652896800000|2022-05-18 18:00:00|15338.3|15336.8|15337.3|15335.8|15339.3|15337.8|15328.6|15327.1|2535
1652900400000|2022-05-18 19:00:00|15336.9|15334.8|15323.2|15320.7|15337.3|15335.8|15322.2|15320.3|2324
1652940000000|2022-05-19 06:00:00|15296.2|15294.7|15335.2|15333.7|15343.6|15342.1|15293.4|15291.3|15864
1652943600000|2022-05-19 07:00:00|15334.2|15332.7|15419.6|15418.1|15444.1|15442.6|15328.2|15326.7|81239
1652947200000|2022-05-19 08:00:00|15420.6|15419.1|15399.6|15398.1|15428.6|15427.1|15387.8|15385.7|67752
1652950800000|2022-05-19 09:00:00|15400|15397.5|15454.4|15452.9|15458.7|15456.6|15395.4|15393.3|54266
1652954400000|2022-05-19 10:00:00|15454|15452.5|15419.2|15417.7|15461|15459.5|15417.2|15415.7|47738
1652958000000|2022-05-19 11:00:00|15418.2|15416.7|15416.2|15413.7|15436.4|15434.5|15405.4|15403.5|38229
1652961600000|2022-05-19 12:00:00|15415.2|15414.5|15484.6|15483.1|15491.6|15489.1|15409.7|15408.2|52552
1652965200000|2022-05-19 13:00:00|15483.6|15482.1|15442.1|15440.6|15485.1|15483.3|15425.3|15423.4|63360
1652968800000|2022-05-19 14:00:00|15442.7|15441.2|15433.7|15432.2|15443.1|15441.6|15414.3|15412.8|55020
1652972400000|2022-05-19 15:00:00|15434.3|15432.8|15423.3|15421.8|15444.1|15442|15404.9|15403.4|37926
1652976000000|2022-05-19 16:00:00|15422.3|15420.8|15416|15414.5|15426.3|15424.8|15400.1|15398.6|10004
1652979600000|2022-05-19 17:00:00|15415|15413.5|15401.2|15399.7|15416.3|15414.5|15394.8|15392.9|4109
1652983200000|2022-05-19 18:00:00|15400.2|15398.7|15398.6|15396.1|15404.6|15403.1|15393.8|15392.3|2490
1652986800000|2022-05-19 19:00:00|15398.2|15395.7|15396.2|15394.7|15409|15407.1|15393.8|15392.3|3326
1653026400000|2022-05-20 06:00:00|15394.1|15391.6|15380.3|15378.8|15395.1|15393.6|15368.3|15366.8|15950
1653030000000|2022-05-20 07:00:00|15381.3|15379.8|15396.5|15395|15397.9|15396|15364.5|15363|33458
1653033600000|2022-05-20 08:00:00|15397.5|15396|15376.3|15374.8|15417.9|15416.4|15371.5|15370|37401
1653037200000|2022-05-20 09:00:00|15375.9|15374.4|15377.4|15375.9|15393.2|15391.7|15364|15362.1|44373
1653040800000|2022-05-20 10:00:00|15378.4|15376.9|15363.6|15362.1|15382.6|15380.7|15357.6|15356.1|33914
1653044400000|2022-05-20 11:00:00|15364.6|15363.1|15382.4|15379.9|15392.6|15390.7|15363.6|15361.7|29756
1653048000000|2022-05-20 12:00:00|15381.4|15378.9|15440.8|15439.3|15450.6|15449.1|15377.4|15375.9|51898
1653051600000|2022-05-20 13:00:00|15441.8|15440.3|15403.5|15402|15443.6|15441.7|15393.3|15391.4|59390
1653055200000|2022-05-20 14:00:00|15404.3|15402.8|15429.9|15428.4|15437.9|15436|15401.3|15399.4|38256
1653058800000|2022-05-20 15:00:00|15428.9|15427.4|15436.9|15435.4|15443.7|15442.2|15420.5|15418|30486
1653062400000|2022-05-20 16:00:00|15437.9|15436.4|15462.5|15460|15464.1|15462.6|15433.9|15432|14026
1653066000000|2022-05-20 17:00:00|15461.1|15459.6|15445|15442.5|15468.5|15467|15443.4|15441.5|4688
1653069600000|2022-05-20 18:00:00|15444.4|15442.9|15444.4|15442.9|15457.2|15455.7|15440.4|15438.9|2017
1653073200000|2022-05-20 19:00:00|15445.8|15443.3|15435.4|15433.9|15455.2|15453.3|15435.4|15433.9|2410
1653285600000|2022-05-23 06:00:00|15404.4|15402.9|15402.4|15399.9|15417.8|15416.3|15393.4|15390.9|14475
1653289200000|2022-05-23 07:00:00|15404.4|15401.9|15454.5|15453|15457.9|15456.4|15397.4|15395.9|37277
1653292800000|2022-05-23 08:00:00|15454.1|15451.6|15404.9|15403.4|15455.9|15453.6|15393.9|15391.9|54775
1653296400000|2022-05-23 09:00:00|15404|15402.5|15382.1|15380.6|15414.7|15413.2|15376|15374.5|53389
1653300000000|2022-05-23 10:00:00|15383.1|15381.6|15383.5|15382|15393.6|15391.6|15372.1|15370.6|36576
1653303600000|2022-05-23 11:00:00|15383.1|15380.6|15399.3|15397.8|15402.8|15401.3|15359.1|15357.6|37306
1653307200000|2022-05-23 12:00:00|15398.3|15396.8|15382.5|15380|15413.8|15412.3|15372.1|15370.6|42378
1653310800000|2022-05-23 13:00:00|15383.5|15381|15398.4|15396.9|15406.8|15405.3|15359.3|15357.8|46103
1653314400000|2022-05-23 14:00:00|15398|15396.5|15359.3|15357.8|15409.2|15406.7|15352.7|15351.2|56232
1653318000000|2022-05-23 15:00:00|15360.3|15358.8|15337.5|15336|15372.3|15370.8|15325.8|15323.9|51985
1653321600000|2022-05-23 16:00:00|15336.5|15335|15336.5|15335|15345|15343|15330.7|15329.2|9374
1653325200000|2022-05-23 17:00:00|15337.5|15334.6|15343|15341.5|15350|15348.1|15335|15333.5|2565
1653328800000|2022-05-23 18:00:00|15343.2|15341.7|15341.6|15340.1|15347.6|15345.7|15339.6|15337.6|1205
1653332400000|2022-05-23 19:00:00|15343|15341.5|15341.2|15339.7|15344.2|15342.7|15336.2|15334.7|1953
1653372000000|2022-05-24 06:00:00|15370.1|15368.6|15347.3|15345.8|15380.5|15379|15337.9|15336.4|25814
1653375600000|2022-05-24 07:00:00|15346.3|15344.8|15361.3|15359.8|15363.9|15362.4|15319.6|15318.1|57230
1653379200000|2022-05-24 08:00:00|15359.9|15358.4|15390.7|15389.2|15395.2|15393.2|15359|15357.5|71309
1653382800000|2022-05-24 09:00:00|15391.7|15390.2|15371.9|15370.4|15391.7|15390.2|15364.9|15363.4|30725
1653386400000|2022-05-24 10:00:00|15370.9|15369.4|15353.1|15351.6|15374.9|15373.4|15338.1|15336.6|42306
1653390000000|2022-05-24 11:00:00|15352.1|15350.6|15357|15355.5|15376|15374.5|15345.1|15343.6|45550
1653393600000|2022-05-24 12:00:00|15357.1|15355.6|15356.2|15354.7|15365|15363.5|15336.1|15334.6|50483
1653397200000|2022-05-24 13:00:00|15355.2|15353.7|15381|15379.5|15396.9|15395.4|15352.2|15350.2|57044
1653400800000|2022-05-24 14:00:00|15382|15380.5|15434.1|15432.6|15441.1|15439.6|15381|15379.5|65356
1653404400000|2022-05-24 15:00:00|15435.1|15432.2|15405.9|15404.4|15442.6|15440.7|15403.9|15402.4|45691
1653408000000|2022-05-24 16:00:00|15404.9|15403.4|15419.9|15418.4|15425.9|15424.4|15390.2|15388.7|16673
1653411600000|2022-05-24 17:00:00|15420.9|15419.3|15398.1|15395.6|15420.9|15419.4|15397.1|15395.2|5435
1653415200000|2022-05-24 18:00:00|15397.7|15396.2|15398.1|15396.6|15407.5|15405.6|15395.1|15393.2|1758
1653418800000|2022-05-24 19:00:00|15399.1|15397.6|15392.3|15390.8|15401.1|15399.1|15390.3|15388.8|1714
1653458400000|2022-05-25 06:00:00|15410.4|15408.9|15400.4|15398.9|15423.2|15421.7|15399.4|15397.5|13883
1653462000000|2022-05-25 07:00:00|15399.4|15397.9|15434.1|15432.6|15437.5|15436|15395.4|15393.9|47286
1653465600000|2022-05-25 08:00:00|15433.1|15431.6|15431.1|15429.6|15452|15450.5|15422.1|15420.6|45273
1653469200000|2022-05-25 09:00:00|15431|15429.5|15437|15435.5|15453.4|15451.5|15427.1|15424.6|49092
1653472800000|2022-05-25 10:00:00|15437.6|15436.1|15443|15441.5|15449|15447.5|15423|15421.5|33095
1653476400000|2022-05-25 11:00:00|15442|15440.5|15476.8|15475.3|15479.2|15477.3|15437|15435.1|50815
1653480000000|2022-05-25 12:00:00|15475.8|15474.3|15455.8|15454.3|15490.8|15489.3|15450.9|15449.4|55234
1653483600000|2022-05-25 13:00:00|15454.8|15453.3|15431.3|15429.8|15466.8|15465.3|15429.3|15427.3|48619
1653487200000|2022-05-25 14:00:00|15430.3|15428.8|15426.3|15424.8|15435.7|15433.8|15411.4|15409.9|61849
1653490800000|2022-05-25 15:00:00|15426.1|15424.6|15430.2|15428.7|15445.1|15443.6|15425.3|15423.8|45320
1653494400000|2022-05-25 16:00:00|15431.2|15429.7|15420.3|15417.8|15431.3|15429.8|15416.3|15414.4|12232
1653498000000|2022-05-25 17:00:00|15419.9|15418.4|15420.4|15417.9|15426.3|15424.4|15416.3|15414.8|3173
1653501600000|2022-05-25 18:00:00|15419.8|15418.9|15431.4|15429.9|15432.8|15430.9|15413.9|15411.9|3986
1653505200000|2022-05-25 19:00:00|15432.4|15430.9|15439.4|15436.9|15440.4|15438.9|15424.4|15422.5|1832
1653544800000|2022-05-26 06:00:00|15438.5|15437|15469.5|15468|15475.5|15474|15438.5|15436.6|20390
1653548400000|2022-05-26 07:00:00|15470.5|15469|15516.3|15514.8|15518.1|15516.6|15458.5|15457|53493
1653552000000|2022-05-26 08:00:00|15517.1|15515.6|15488.4|15486.9|15523|15521.5|15487.4|15485.9|50738
1653555600000|2022-05-26 09:00:00|15489.4|15487.9|15466.6|15465.1|15495.9|15494.1|15457.7|15456.2|48621
1653559200000|2022-05-26 10:00:00|15467.6|15466.1|15440.9|15439.4|15480.5|15479|15439.9|15438.4|46845
1653562800000|2022-05-26 11:00:00|15441.9|15440.4|15405|15403.5|15447.9|15446.4|15386.2|15384.7|57981
1653566400000|2022-05-26 12:00:00|15404.9|15403.4|15419.9|15418.4|15435.9|15434.4|15400.1|15397.7|36507
1653570000000|2022-05-26 13:00:00|15418.9|15417.4|15410.2|15408.7|15433.1|15431.1|15389.2|15387.3|42215
1653573600000|2022-05-26 14:00:00|15409.2|15407.7|15376.4|15374.9|15422.1|15420.6|15373.4|15371.9|36400
1653577200000|2022-05-26 15:00:00|15375.4|15373.9|15372.3|15369.8|15383.3|15381.8|15360.5|15358.6|37829
1653580800000|2022-05-26 16:00:00|15371.3|15369.2|15364.6|15363.1|15376.3|15374.8|15361.6|15359.6|11161
1653584400000|2022-05-26 17:00:00|15363.6|15362.1|15381.4|15379.9|15388.9|15387.4|15363.6|15362.1|5235
1653588000000|2022-05-26 18:00:00|15382.4|15380.9|15384.5|15383|15386.5|15385|15376.5|15374.5|1611
1653591600000|2022-05-26 19:00:00|15385.5|15382|15380.5|15379|15388.5|15387|15377.5|15375.6|2631
1653631200000|2022-05-27 06:00:00|15401.6|15400.1|15404.5|15403|15411.5|15410|15392.6|15391.1|12164
1653634800000|2022-05-27 07:00:00|15405.5|15404|15398.5|15397|15414.5|15413|15375.6|15374.1|46469
1653638400000|2022-05-27 08:00:00|15399.5|15398|15377.6|15376.1|15407.5|15406|15377.6|15376.1|36427
1653642000000|2022-05-27 09:00:00|15378.2|15375.7|15388.2|15386.7|15391.7|15390.2|15366.8|15364.8|35468
1653645600000|2022-05-27 10:00:00|15389.7|15388.2|15416.6|15415.1|15419|15417.1|15388.7|15386.7|34379
1653649200000|2022-05-27 11:00:00|15417.6|15416.1|15435.5|15434|15444.3|15442.4|15415.6|15414.1|28853
1653652800000|2022-05-27 12:00:00|15435.9|15434.4|15430.4|15428.9|15443.2|15441.7|15411.5|15409.5|45385
1653656400000|2022-05-27 13:00:00|15430.2|15427.9|15438.5|15437|15460.4|15458.3|15429.4|15427.9|37549
1653660000000|2022-05-27 14:00:00|15437.5|15436|15430.5|15429|15445.5|15444|15423.5|15422|36161
1653663600000|2022-05-27 15:00:00|15430.7|15429.2|15419.7|15418.2|15433.5|15432|15413.7|15412.2|26441
1653667200000|2022-05-27 16:00:00|15420.7|15419.2|15400.7|15399.2|15422.7|15421.2|15399.7|15398.2|7144
1653670800000|2022-05-27 17:00:00|15400.1|15398.6|15401.7|15399.2|15402.7|15401.2|15396.7|15394.8|3055
1653674400000|2022-05-27 18:00:00|15400.7|15400.2|15396.7|15395.2|15401.7|15400.2|15392.6|15390.2|1690
1653678000000|2022-05-27 19:00:00|15397.7|15395.8|15390.8|15388.3|15400.8|15399.3|15389.4|15386.9|1460
1653890400000|2022-05-30 06:00:00|15362.6|15361.1|15350.4|15348.9|15369.6|15367.7|15346.9|15345.4|17291
1653894000000|2022-05-30 07:00:00|15351.4|15347.9|15309.7|15308.2|15355.5|15354|15305.1|15303.6|47791
1653897600000|2022-05-30 08:00:00|15308.7|15307.2|15294.8|15293.3|15315.1|15313.2|15275.9|15273.8|70758
1653901200000|2022-05-30 09:00:00|15293.9|15292.4|15307.4|15304.9|15313.3|15311.3|15281.9|15280.4|45622
1653904800000|2022-05-30 10:00:00|15307.8|15306.3|15291|15289.5|15314.3|15312.3|15281.1|15279.6|50871
1653908400000|2022-05-30 11:00:00|15290.9|15289.4|15306.4|15304.9|15313.9|15312.4|15285|15283.5|39857
1653912000000|2022-05-30 12:00:00|15305.9|15304.4|15283|15281.5|15308.9|15307.4|15278.5|15277|31765
1653915600000|2022-05-30 13:00:00|15283.5|15282|15282.9|15280.4|15297.4|15295.9|15274|15272.5|33918
1653919200000|2022-05-30 14:00:00|15282.4|15279.9|15299.9|15297.4|15299.9|15298.4|15275|15273.5|33289
1653922800000|2022-05-30 15:00:00|15299.4|15298.4|15291.4|15289.9|15308.4|15306.9|15290.5|15289|26137
1653926400000|2022-05-30 16:00:00|15290.9|15289.4|15289.9|15288.4|15292.4|15290.9|15287.5|15286|4825
1653930000000|2022-05-30 17:00:00|15288.9|15287.4|15290.5|15288|15293.4|15291.5|15288.5|15286.4|458
1653933600000|2022-05-30 18:00:00|15290|15288.5|15293|15291.5|15294.4|15292.5|15289.9|15287.9|235
1653937200000|2022-05-30 19:00:00|15293.9|15292.4|15297.5|15295|15298|15296.5|15290.5|15289|613
1653976800000|2022-05-31 06:00:00|15272.8|15271.3|15271.2|15269.7|15278.8|15277.3|15247.8|15245.8|29189
1653980400000|2022-05-31 07:00:00|15270.2|15268.7|15326|15323.5|15332.9|15331.4|15269.2|15267.3|79977
1653984000000|2022-05-31 08:00:00|15325.9|15324.5|15281.7|15280.2|15326|15324.5|15280.8|15279.3|110439
1653987600000|2022-05-31 09:00:00|15282.7|15281.2|15259.7|15258.2|15282.7|15281.2|15247.7|15245.8|97467
1653991200000|2022-05-31 10:00:00|15259.8|15258.3|15262.9|15261.4|15270.8|15269.3|15247.9|15246.4|61974
1653994800000|2022-05-31 11:00:00|15262.4|15260.9|15232.5|15231|15271.4|15269.4|15228.9|15227.4|71102
1653998400000|2022-05-31 12:00:00|15232|15230.5|15183.7|15182.2|15233.5|15232|15181.7|15180.2|96861
1654002000000|2022-05-31 13:00:00|15184.2|15182.7|15185.3|15182.8|15212.7|15210.7|15180.3|15178.2|85059
1654005600000|2022-05-31 14:00:00|15184.7|15183.2|15196.3|15194.8|15201.8|15199.8|15169.3|15167.3|108975
1654009200000|2022-05-31 15:00:00|15195.8|15194.3|15197.3|15195.8|15206.3|15204.8|15170.3|15168.8|92227
1654012800000|2022-05-31 16:00:00|15196.9|15195.4|15208.8|15206.3|15209.8|15208.3|15196.3|15194.4|16390
1654016400000|2022-05-31 17:00:00|15208.3|15206.8|15202.4|15199.9|15211.8|15210.3|15200.4|15198.9|2712
1654020000000|2022-05-31 18:00:00|15201.8|15200.3|15204.4|15202.9|15212.8|15210.9|15201.8|15199.9|3290
1654023600000|2022-05-31 19:00:00|15203.8|15201.9|15197.4|15195.9|15206.8|15204.9|15187.4|15185.4|4391
1654063200000|2022-06-01 06:00:00|15212|15210.5|15186.1|15183.6|15220|15218.1|15185.6|15183.6|21632
1654066800000|2022-06-01 07:00:00|15185.6|15184.6|15186.1|15184.6|15194|15192|15154.7|15153.2|88561
1654070400000|2022-06-01 08:00:00|15186.5|15185|15197.5|15196|15202|15200.5|15172.1|15170.6|103904
1654074000000|2022-06-01 09:00:00|15198|15196.5|15201|15199.5|15209.5|15208|15190.6|15189.1|79835
1654077600000|2022-06-01 10:00:00|15200.6|15199.1|15203.6|15202.1|15212.6|15211.1|15197|15194.5|122347
1654081200000|2022-06-01 11:00:00|15203.1|15201.6|15178.6|15177.1|15204.1|15202.1|15174.7|15172.7|156564
1654084800000|2022-06-01 12:00:00|15178.1|15176.6|15201.6|15200.1|15205.6|15204.1|15164.8|15163.2|104466
1654088400000|2022-06-01 13:00:00|15201.7|15200.2|15198.7|15197.2|15213.5|15212|15174.6|15172.6|103770
1654092000000|2022-06-01 14:00:00|15190.6|15189.1|15140.9|15139.4|15193.2|15191.7|15129|15127.5|103393
1654095600000|2022-06-01 15:00:00|15141.9|15140.4|15108.7|15106.2|15142.8|15141.3|15106.3|15104.8|108365
1654099200000|2022-06-01 16:00:00|15108.3|15106.8|15110.4|15108.9|15123.7|15121.8|15105.3|15103.3|17972
1654102800000|2022-06-01 17:00:00|15110.8|15109.3|15116.3|15114.8|15117.8|15115.8|15110.3|15108.8|2539
1654106400000|2022-06-01 18:00:00|15116.8|15115.3|15118.3|15116.8|15124.8|15122.8|15113.3|15111.8|2297
1654110000000|2022-06-01 19:00:00|15118.8|15117.3|15123.9|15122.4|15125.3|15123.8|15111.3|15109.3|2161
1654149600000|2022-06-02 06:00:00|15118.5|15117|15112|15110.5|15123|15121|15108.5|15107|21581
1654153200000|2022-06-02 07:00:00|15111.5|15110|15083|15081.5|15113.5|15112|15078.5|15076.5|93643
1654156800000|2022-06-02 08:00:00|15082.5|15081|15085.6|15084.1|15096|15093.9|15056.1|15054.6|109492
1654160400000|2022-06-02 09:00:00|15086.1|15083.6|15076.6|15075.1|15101|15099.1|15072.6|15071.1|76387
1654164000000|2022-06-02 10:00:00|15076.1|15074.6|15086.6|15085.1|15089|15087.1|15063.6|15062.1|52510
1654167600000|2022-06-02 11:00:00|15087.6|15086.1|15098.6|15097.1|15111.1|15109.1|15085.2|15083.1|42751
1654171200000|2022-06-02 12:00:00|15099.6|15098.1|15082.7|15081.2|15111.1|15109.2|15079.7|15077.7|75529
1654174800000|2022-06-02 13:00:00|15083.2|15080.7|15053.7|15052.2|15093.2|15091.2|15049.8|15047.8|66456
1654178400000|2022-06-02 14:00:00|15052.8|15051.3|15041.7|15040.2|15055.3|15053.8|15030.8|15029.3|67499
1654182000000|2022-06-02 15:00:00|15042.2|15039.7|15042.7|15041.2|15059.6|15058.1|15035.8|15034.3|61570
1654185600000|2022-06-02 16:00:00|15042.2|15040.7|15046.7|15044.2|15047.7|15046.2|15036.8|15035.3|9440
1654189200000|2022-06-02 17:00:00|15045.7|15042.7|15044.8|15043.3|15045.7|15044.2|15036.7|15034.7|2577
1654192800000|2022-06-02 18:00:00|15045.3|15043.8|15047.8|15046.3|15051.2|15049.2|15044.7|15042.8|6563
1654196400000|2022-06-02 19:00:00|15048.3|15046.8|15049.8|15047.3|15049.8|15048.3|15042.8|15041.3|2899
1654236000000|2022-06-03 06:00:00|15055.9|15054.4|15034.9|15033.4|15057.4|15055.4|15034|15032.5|15248
1654239600000|2022-06-03 07:00:00|15035|15033.5|15033.1|15031.6|15058|15056.5|15011.6|15010.1|85208
1654243200000|2022-06-03 08:00:00|15032.6|15031.1|15025.6|15023.1|15045.1|15043.6|15015.2|15013.7|79552
1654246800000|2022-06-03 09:00:00|15025.1|15023.6|14991.3|14989.8|15031.6|15029.7|14987.3|14985.8|58007
1654250400000|2022-06-03 10:00:00|14991.2|14989.7|15006.7|15004.2|15006.7|15004.7|14985.3|14983.8|39989
1654254000000|2022-06-03 11:00:00|15006.2|15004.7|15008.1|15006.6|15016.1|15014.6|14995.2|14993.7|77125
1654257600000|2022-06-03 12:00:00|15009.1|15007.6|14989.8|14988.3|15020.1|15016.6|14977.2|14975.7|51451
1654261200000|2022-06-03 13:00:00|14989.3|14987.8|14988.2|14986.7|15008.2|15006.7|14983.2|14981.7|49520
1654264800000|2022-06-03 14:00:00|14995.2|14992.7|14996.2|14994.7|15019.6|15017.6|14983.2|14981.7|46180
1654268400000|2022-06-03 15:00:00|14996.7|14994.2|14991.3|14989.8|15004.3|15001.8|14980.3|14978.8|46541
1654272000000|2022-06-03 16:00:00|14991.8|14989.3|14997.8|14996.3|14999.3|14997.8|14986.3|14984.3|5770
1654275600000|2022-06-03 17:00:00|14998.3|14996.8|14995.3|14993.8|14998.8|14996.8|14993.8|14992.3|1230
1654279200000|2022-06-03 18:00:00|14995.8|14993.3|14997.3|14995.8|14998.8|14996.8|14991.3|14989.8|1177
1654282800000|2022-06-03 19:00:00|14998.3|14996.8|15002.8|15001.3|15004.4|15002.3|14992.4|14990.9|2376
1654495200000|2022-06-06 06:00:00|15020.4|15018.9|15023.9|15022.4|15026.4|15024.4|14991.9|14989.9|16764
1654498800000|2022-06-06 07:00:00|15022.9|15021.4|14977.9|14976.4|15022.9|15021.4|14976.9|14974.4|51296
1654502400000|2022-06-06 08:00:00|14978.4|14975.9|14962.9|14961.4|14986.9|14985.4|14961.9|14959.9|47273
1654506000000|2022-06-06 09:00:00|14963.4|14960.9|14967.9|14966.4|14982.4|14980.4|14959.9|14957.9|38636
1654509600000|2022-06-06 10:00:00|14967.4|14965.9|14997.4|14995.9|15002.9|15001.4|14966.9|14964.9|34622
1654513200000|2022-06-06 11:00:00|14997.9|14996.4|14989.9|14988.4|15006.9|15005.4|14988|14986.4|34939
1654516800000|2022-06-06 12:00:00|14990.4|14987.9|14982.9|14981.4|14998.9|14996.4|14980.9|14978.9|18423
1654520400000|2022-06-06 13:00:00|14982.4|14980.9|14973.9|14972.4|15004.4|15002.4|14971.9|14970.4|44424
1654524000000|2022-06-06 14:00:00|14974.4|14971.9|14944.4|14942.9|14974.9|14973.4|14935.9|14934.4|26886
1654527600000|2022-06-06 15:00:00|14945.4|14943.9|14929.9|14928.4|14946.9|14945.4|14916.9|14915.4|33983
1654531200000|2022-06-06 16:00:00|14930.4|14928.9|14922.5|14920|14935.9|14934.4|14922|14919.9|10964
1654534800000|2022-06-06 17:00:00|14922|14920.5|14915|14913.5|14922.5|14920.5|14915|14913|1507
1654538400000|2022-06-06 18:00:00|14915.5|14913|14916|14914.5|14918.5|14916.5|14913.5|14912|701
1654542000000|2022-06-06 19:00:00|14915.5|14914|14918|14916.5|14920.5|14918.5|14912|14910.5|1506
1654581600000|2022-06-07 06:00:00|14894.1|14892.6|14910.1|14908.6|14923.1|14921.6|14894.1|14892.6|143971
1654585200000|2022-06-07 07:00:00|14909.1|14907.6|14935.1|14933.6|14952.1|14950.6|14908.1|14906.6|706938
1654588800000|2022-06-07 08:00:00|14934.1|14932.6|14960.1|14958.6|14969.1|14967.6|14934.1|14932.6|477641
1654592400000|2022-06-07 09:00:00|14959.1|14957.6|14963.1|14961.6|14981.1|14979.6|14955.1|14953.6|463635
1654596000000|2022-06-07 10:00:00|14962.1|14960.6|14949.1|14947.6|14968.1|14966.6|14945.1|14943.6|1779363
1654599600000|2022-06-07 11:00:00|14948.1|14946.6|14949.1|14946.6|14968.1|14966.6|14945.1|14943.6|3505769
1654603200000|2022-06-07 12:00:00|14948.1|14945.6|14950.2|14948.7|14956.2|14954.7|14933.1|14931.6|3186482
1654606800000|2022-06-07 13:00:00|14949.2|14947.7|14972.2|14970.7|14982.2|14980.7|14949.1|14947.6|5107861
1654610400000|2022-06-07 14:00:00|14973.2|14971.6|14978.1|14976.6|14992.1|14990.6|14958.2|14956.7|2951899
1654614000000|2022-06-07 15:00:00|14977.1|14975.6|14969.2|14967.7|14988.2|14986.7|14964.2|14962.7|4612708
1654617600000|2022-06-07 16:00:00|14968.2|14966.7|14960.2|14958.7|14972.7|14970.7|14958.2|14956.7|6859819
1654621200000|2022-06-07 17:00:00|14959.2|14957.7|14972.2|14970.7|14974.2|14972.7|14952.2|14950.7|8345423
1654624800000|2022-06-07 18:00:00|14971.2|14969.7|14967.2|14965.7|14975.2|14973.7|14964.2|14962.2|6298721
1654628400000|2022-06-07 19:00:00|14966.2|14964.7|14950.2|14947.7|14967.2|14965.7|14949.2|14946.7|2815108
1654668000000|2022-06-08 06:00:00|14941.5|14940|14940.4|14938.9|14949.4|14947.9|14927.4|14925.9|15643
1654671600000|2022-06-08 07:00:00|14939.4|14937.9|14931.3|14929.8|14959.3|14957.8|14925.3|14923.8|43011
1654675200000|2022-06-08 08:00:00|14930.3|14928.8|14929.2|14927.7|14942.2|14940.7|14920.2|14918.7|48585
1654678800000|2022-06-08 09:00:00|14928.2|14926.7|14924.1|14922.6|14937.2|14935.7|14898.2|14896.7|56875
1654682400000|2022-06-08 10:00:00|14925.1|14923.6|14911|14909.5|14928.1|14926.6|14893|14891.5|47449
1654686000000|2022-06-08 11:00:00|14912|14910.5|14896.9|14894.4|14915|14913.5|14879.9|14878.4|40711
1654689600000|2022-06-08 12:00:00|14897.9|14895.4|14883.9|14882.4|14903.9|14902.4|14870.8|14869.3|51387
1654693200000|2022-06-08 13:00:00|14884.9|14881.4|14876.8|14875.3|14896.9|14895.4|14874.8|14873.3|51372
1654696800000|2022-06-08 14:00:00|14875.8|14874.3|14890.7|14889.2|14905.8|14904.3|14871.8|14870.3|65119
1654700400000|2022-06-08 15:00:00|14889.7|14888.2|14884.5|14883|14896.6|14895.1|14881.5|14880|34653
1654704000000|2022-06-08 16:00:00|14885.5|14884|14885.4|14883.9|14891.4|14889.9|14882.5|14881|9243
1654707600000|2022-06-08 17:00:00|14886.4|14884.9|14873.3|14871.8|14886.4|14884.9|14872.3|14870.8|4464
1654711200000|2022-06-08 18:00:00|14872.3|14870.8|14872.1|14870.6|14875.7|14873.7|14870.2|14868.7|1466
1654714800000|2022-06-08 19:00:00|14873.1|14871.6|14868|14866.5|14876.1|14874.6|14867|14865.5|1946
1654754400000|2022-06-09 06:00:00|14876|14874.5|14871.9|14870.4|14895.9|14894.4|14867.9|14866.4|12831
1654758000000|2022-06-09 07:00:00|14872.9|14871.4|14906.8|14905.3|14910.8|14908.3|14868.9|14867.4|41353
1654761600000|2022-06-09 08:00:00|14907.8|14906.3|14887.7|14886.2|14913.8|14912.3|14867.7|14866.2|44265
1654765200000|2022-06-09 09:00:00|14886.7|14885.2|14876.6|14875.1|14899.7|14898.2|14870.6|14868.6|34609
1654768800000|2022-06-09 10:00:00|14875.6|14874.1|14901.5|14900|14906.5|14905|14874.6|14873.1|28435
1654772400000|2022-06-09 11:00:00|14901.4|14899.9|14804.4|14802.9|14939.4|14937.9|14781.4|14779.9|54901
1654776000000|2022-06-09 12:00:00|14805.4|14803.9|14750.9|14749.4|14806.4|14804.9|14730.9|14729.4|84362
1654779600000|2022-06-09 13:00:00|14751.9|14749.3|14780.5|14779|14825.2|14823.7|14742.7|14741.2|90055
1654783200000|2022-06-09 14:00:00|14779.5|14778|14770.3|14768.8|14791.4|14789.9|14766.3|14764.8|63463
1654786800000|2022-06-09 15:00:00|14769.3|14767.8|14782.3|14780.8|14789.3|14787.8|14766.3|14764.8|48508
1654790400000|2022-06-09 16:00:00|14783.3|14781.8|14770.2|14768.7|14786.3|14784.8|14769.2|14767.7|15487
1654794000000|2022-06-09 17:00:00|14771.2|14769.7|14776|14774.5|14785.1|14782.6|14770.2|14768.7|4825
1654797600000|2022-06-09 18:00:00|14777|14775.5|14775.9|14774.4|14779.9|14778.4|14773|14771.5|2303
1654801200000|2022-06-09 19:00:00|14774.9|14773.4|14773.8|14772.3|14775.9|14774.4|14768.8|14767.3|3187
1654840800000|2022-06-10 06:00:00|14783.2|14781.7|14760.8|14759.3|14795.8|14794.3|14751.8|14750.3|21449
1654844400000|2022-06-10 07:00:00|14759.8|14758.3|14788.7|14787.2|14804.7|14803.2|14759.8|14758.3|55126
1654848000000|2022-06-10 08:00:00|14787.7|14786.2|14815.6|14813.1|14832.6|14831.1|14782.7|14781.2|52166
1654851600000|2022-06-10 09:00:00|14816.6|14814.1|14809.5|14807|14829.6|14828.1|14796.5|14795|39644
1654855200000|2022-06-10 10:00:00|14808.5|14808|14812.4|14810.9|14823.4|14821.9|14793.4|14791.9|38843
1654858800000|2022-06-10 11:00:00|14811.4|14809.9|14803.3|14800.8|14822.3|14820.8|14798.3|14796.8|33237
1654862400000|2022-06-10 12:00:00|14802.3|14801.8|14786.2|14784.7|14846.2|14844.7|14757.2|14755.7|67119
1654866000000|2022-06-10 13:00:00|14787.1|14785.6|14728.2|14726.7|14801.2|14799.7|14722.2|14720.7|73911
1654869600000|2022-06-10 14:00:00|14726.3|14723.8|14710.3|14708.8|14755.2|14753.6|14707.3|14705.8|61623
1654873200000|2022-06-10 15:00:00|14709.3|14707.8|14657.5|14656|14714.3|14712.8|14657.5|14656|49633
1654876800000|2022-06-10 16:00:00|14658.5|14657|14678.3|14676.8|14678.3|14676.8|14654.5|14653|15814
1654880400000|2022-06-10 17:00:00|14677.3|14675.8|14683.4|14680.9|14693.4|14691.9|14676.3|14674.7|5326
1654884000000|2022-06-10 18:00:00|14684.4|14681.9|14682.3|14680.8|14689.4|14686.9|14681.3|14679.8|2881
1654887600000|2022-06-10 19:00:00|14683.3|14681.8|14687.7|14684.2|14688.2|14686.7|14679.2|14677.7|2594
1655100000000|2022-06-13 06:00:00|14706.2|14704.7|14640.2|14638.7|14707.2|14705.7|14635.2|14633.7|23995
1655103600000|2022-06-13 07:00:00|14641.2|14639.7|14629|14627.5|14675.1|14673.6|14586.1|14584.6|67423
1655107200000|2022-06-13 08:00:00|14628|14626.5|14609.9|14608.4|14653.3|14651.8|14597.9|14596.4|76697
1655110800000|2022-06-13 09:00:00|14608.9|14607.4|14577.8|14575.3|14617.9|14616.4|14576.8|14575.3|59943
1655114400000|2022-06-13 10:00:00|14576.8|14576.3|14562.7|14561.2|14590.8|14589.3|14555.7|14554.2|49336
1655118000000|2022-06-13 11:00:00|14561.8|14560.3|14524.6|14523.1|14564.7|14563.2|14515.6|14514.1|47871
1655121600000|2022-06-13 12:00:00|14523.6|14522.1|14538.5|14537|14578.5|14577|14513.5|14511.1|63211
1655125200000|2022-06-13 13:00:00|14539.4|14536.9|14560.4|14558.9|14560.4|14558.9|14517.4|14515.9|55196
1655128800000|2022-06-13 14:00:00|14559.4|14557.9|14520.3|14518.8|14563.4|14561.9|14502.3|14500.8|49427
1655132400000|2022-06-13 15:00:00|14519.3|14517.8|14492.1|14490.6|14522.3|14520.8|14489.1|14487.6|47980
1655136000000|2022-06-13 16:00:00|14491.1|14489.6|14497|14495.5|14510|14508.5|14489.1|14487.6|12169
1655139600000|2022-06-13 17:00:00|14498|14496.5|14492.8|14490.3|14501.9|14500.4|14489.9|14488.4|2810
1655143200000|2022-06-13 18:00:00|14492.9|14490.4|14477.8|14476.3|14495.9|14494.4|14477.8|14476.3|2499
1655146800000|2022-06-13 19:00:00|14476.8|14475.3|14440.6|14437.1|14480.7|14478.3|14404.7|14403.2|12207
1655186400000|2022-06-14 06:00:00|14501.8|14499.3|14509.7|14508.2|14532.8|14531.3|14483.7|14481.2|29965
1655190000000|2022-06-14 07:00:00|14509.6|14508.1|14504.6|14503.1|14542.7|14541.2|14489.6|14487.1|58977
1655193600000|2022-06-14 08:00:00|14505.6|14504.1|14485.7|14484.2|14518.6|14517.1|14480.5|14479|53966
1655197200000|2022-06-14 09:00:00|14484.7|14483.2|14471.7|14470.2|14486.8|14485.2|14438.7|14437.2|66492
1655200800000|2022-06-14 10:00:00|14470.7|14469.2|14485.6|14484.1|14487.6|14486.1|14466.6|14465.1|40444
1655204400000|2022-06-14 11:00:00|14486.6|14485.1|14440.5|14439|14490.6|14489.1|14430.5|14429|61731
1655208000000|2022-06-14 12:00:00|14441.5|14440|14452.4|14450.9|14473.4|14471.9|14421.4|14419.9|70526
1655211600000|2022-06-14 13:00:00|14452.3|14449.9|14425.3|14423.8|14465.4|14463.9|14418.3|14416.8|62878
1655215200000|2022-06-14 14:00:00|14424.3|14422.8|14374.4|14371.9|14424.8|14422.8|14358.9|14357.4|95318
1655218800000|2022-06-14 15:00:00|14373.4|14372.9|14291.7|14290.2|14382|14380.5|14262.1|14260.6|102638
1655222400000|2022-06-14 16:00:00|14292.7|14291.2|14260.6|14258.1|14294.1|14292.2|14259.7|14258.1|31658
1655226000000|2022-06-14 17:00:00|14259.6|14259.1|14249.5|14248|14273.6|14272.1|14242.5|14241|10618
1655229600000|2022-06-14 18:00:00|14250.6|14248.1|14227.4|14225.9|14254.6|14253|14227.4|14225.9|3822
1655233200000|2022-06-14 19:00:00|14226.5|14225|14242.3|14239.8|14246.4|14244.9|14215.4|14212.9|4535
1655272800000|2022-06-15 06:00:00|14260.4|14257.9|14320.4|14318.9|14322.4|14320.9|14258.4|14256.9|42552
1655276400000|2022-06-15 07:00:00|14320.3|14318.8|14289.3|14287.8|14363.4|14361.9|14250.3|14248.8|96131
1655280000000|2022-06-15 08:00:00|14288.3|14286.8|14289.2|14287.7|14302.3|14300.8|14251.3|14249.8|60758
1655283600000|2022-06-15 09:00:00|14290.2|14286.7|14319.1|14317.6|14321.1|14319.6|14263.2|14261.7|52912
1655287200000|2022-06-15 10:00:00|14319.2|14317.7|14363|14360.5|14377.1|14375.6|14310.1|14308.6|53965
1655290800000|2022-06-15 11:00:00|14362.1|14361.5|14423.1|14421.6|14439|14437.5|14358.1|14356.5|62487
1655294400000|2022-06-15 12:00:00|14422.1|14420.6|14427.3|14425.8|14452|14449.5|14350|14348.5|71908
1655298000000|2022-06-15 13:00:00|14426.4|14424.9|14459.2|14457.7|14480.2|14478.7|14422.3|14420.8|72287
1655301600000|2022-06-15 14:00:00|14458.2|14456.7|14439|14437.5|14500.1|14498.6|14431.1|14429.6|68192
1655305200000|2022-06-15 15:00:00|14438|14436.5|14430|14428.5|14458.1|14456.6|14408|14406.5|44783
1655308800000|2022-06-15 16:00:00|14429|14427.5|14431.9|14430.4|14443|14441.5|14427.9|14425.4|11608
1655312400000|2022-06-15 17:00:00|14432.9|14431.4|14451.8|14448.3|14454.8|14451.3|14426.8|14424.3|3694
1655316000000|2022-06-15 18:00:00|14451.7|14449.2|14450.3|14447.8|14473.1|14471.1|14397.8|14396.3|11801
1655319600000|2022-06-15 19:00:00|14450.7|14448.2|14518.6|14516.1|14529.6|14527.2|14450.7|14448.2|8610
1655359200000|2022-06-16 06:00:00|14479.9|14478.4|14446.8|14445.3|14483.9|14482.4|14421.8|14420.3|24383
1655362800000|2022-06-16 07:00:00|14447.8|14445.4|14335.3|14333.8|14447.8|14446.3|14301.5|14300|72665
1655366400000|2022-06-16 08:00:00|14336.2|14334.7|14257.4|14255.9|14342|14339.6|14245.4|14243.9|61985
1655370000000|2022-06-16 09:00:00|14258.4|14256.9|14199.5|14198|14268.9|14267.4|14177.5|14176|65518
1655373600000|2022-06-16 10:00:00|14198.5|14197|14193.5|14192|14233.5|14232|14189.5|14188|45479
1655377200000|2022-06-16 11:00:00|14202.5|14191|14108.9|14107.4|14225.2|14223.6|14045.9|14044.4|71941
1655380800000|2022-06-16 12:00:00|14109.9|14108.4|14190|14187.5|14297.1|14294.6|14109.9|14108.4|78098
1655384400000|2022-06-16 13:00:00|14189.9|14188.4|14185.9|14184.4|14230.5|14228.5|14156.9|14154.5|57276
1655388000000|2022-06-16 14:00:00|14184.9|14183.4|14315.8|14313.3|14323.8|14322.3|14184.9|14183.4|61140
1655391600000|2022-06-16 15:00:00|14314.9|14313.4|14329.8|14328.3|14361.2|14359.3|14310.8|14309.3|47260
1655395200000|2022-06-16 16:00:00|14328.8|14327.3|14324.7|14323.2|14331.9|14330.2|14309.8|14308.3|10260
1655398800000|2022-06-16 17:00:00|14325.7|14324.2|14289.6|14288.1|14325.7|14324.2|14268.6|14267.1|8149
1655402400000|2022-06-16 18:00:00|14288.7|14287.2|14303.5|14302|14307.5|14306|14276.6|14275.1|3750
1655406000000|2022-06-16 19:00:00|14303.4|14301|14344.9|14341.4|14349.9|14347.9|14300.4|14298|3023
1655445600000|2022-06-17 06:00:00|14409.5|14407|14337.3|14335.8|14409.5|14407|14334.3|14331.9|21014
1655449200000|2022-06-17 07:00:00|14337.4|14335.9|14347.8|14346.3|14368.8|14366.3|14232.4|14230.9|53285
1655452800000|2022-06-17 08:00:00|14346.9|14345.4|14395.7|14394.2|14410.8|14409.2|14337.9|14336.4|61565
1655456400000|2022-06-17 09:00:00|14398.7|14397.2|14435.1|14433.6|14471.7|14469.2|14397.6|14395.2|56656
1655460000000|2022-06-17 10:00:00|14436.1|14434.6|14414|14412.5|14436.1|14434.6|14400|14398.5|36569
1655463600000|2022-06-17 11:00:00|14415|14413.5|14408.4|14406.9|14434|14432.5|14378.5|14376.9|35597
1655467200000|2022-06-17 12:00:00|14407.4|14405.9|14409.9|14408.4|14439.2|14437.7|14385.4|14383.9|37152
1655470800000|2022-06-17 13:00:00|14409.4|14407.9|14345.3|14343.8|14415.4|14413.9|14337.3|14335.8|45252
1655474400000|2022-06-17 14:00:00|14344.3|14342.8|14382.2|14380.7|14385.2|14383.7|14294.3|14292.8|55977
1655478000000|2022-06-17 15:00:00|14382.1|14380.6|14414.1|14412.6|14423.2|14421.6|14376.2|14374.7|35007
1655481600000|2022-06-17 16:00:00|14415.1|14413.6|14427|14425.5|14437.8|14436.3|14415.1|14413.6|9555
1655485200000|2022-06-17 17:00:00|14428|14426.4|14428.9|14427.4|14435.9|14434.4|14424.1|14422.6|2685
1655488800000|2022-06-17 18:00:00|14429.9|14428.4|14415.7|14414.2|14433.8|14431.3|14414.9|14413.4|1309
1655492400000|2022-06-17 19:00:00|14415.8|14414.3|14412.6|14409.1|14418.8|14417.2|14406.7|14405.1|1993
1655704800000|2022-06-20 06:00:00|14422.1|14419.6|14421|14419.5|14431|14429.5|14385|14382.6|10979
1655708400000|2022-06-20 07:00:00|14425|14423.5|14399.9|14398.4|14438|14436.5|14380.9|14379.4|42365
1655712000000|2022-06-20 08:00:00|14398.9|14397.4|14447.8|14445.3|14462.8|14461.3|14393.9|14392.4|44623
1655715600000|2022-06-20 09:00:00|14446.9|14446.3|14429.7|14428.2|14464.8|14463.3|14410.7|14409.2|51469
1655719200000|2022-06-20 10:00:00|14430.5|14429|14404.6|14403.1|14437.6|14435.3|14402.6|14401|28023
1655722800000|2022-06-20 11:00:00|14405.6|14404.1|14399.4|14397.9|14418.5|14416.1|14388.5|14386|18006
1655726400000|2022-06-20 12:00:00|14399.5|14398|14362.3|14360.8|14405.4|14403.9|14353.3|14351.8|27514
1655730000000|2022-06-20 13:00:00|14361.3|14359.8|14336.2|14334.7|14370.2|14368.7|14321.2|14319.7|44438
1655733600000|2022-06-20 14:00:00|14337.2|14335.7|14312.1|14310.6|14353.2|14351.7|14306.1|14304.6|35786
1655737200000|2022-06-20 15:00:00|14311.1|14309.6|14292|14289.5|14325.1|14323.6|14291|14289.5|30741
1655740800000|2022-06-20 16:00:00|14291.9|14290.5|14294.9|14293.4|14300.9|14299.4|14288.9|14286.5|6949
1655744400000|2022-06-20 17:00:00|14295.9|14293.3|14290.8|14288.3|14297.8|14296.3|14286.8|14285.3|1346
1655748000000|2022-06-20 18:00:00|14289.6|14288.1|14297.7|14296.2|14297.7|14296.2|14289.6|14287.3|398
1655751600000|2022-06-20 19:00:00|14298.7|14297.1|14297.5|14295|14301.6|14300|14294.5|14293|513
1655791200000|2022-06-21 06:00:00|14317.4|14315.9|14310.3|14308.8|14320.5|14318.9|14294.3|14292.8|11928
1655794800000|2022-06-21 07:00:00|14312.3|14310.8|14307.9|14306.4|14339.2|14337.7|14304.3|14302.8|45771
1655798400000|2022-06-21 08:00:00|14307|14305.5|14356.1|14354.6|14357.1|14355.6|14306|14304.5|65058
1655802000000|2022-06-21 09:00:00|14356.9|14355.4|14329|14327.5|14365.1|14363.6|14326.2|14324.7|46374
1655805600000|2022-06-21 10:00:00|14328|14326.5|14306.6|14305.1|14334|14332.5|14296.5|14295|41173
1655809200000|2022-06-21 11:00:00|14307.6|14306.1|14286.1|14284.6|14316.9|14315.3|14274.1|14272.5|50175
1655812800000|2022-06-21 12:00:00|14287.1|14285.6|14281.4|14279.9|14326|14324.4|14275.8|14274.3|55801
1655816400000|2022-06-21 13:00:00|14282.3|14280.8|14306.4|14304.9|14314.8|14313.2|14278.1|14276.6|44638
1655820000000|2022-06-21 14:00:00|14305.6|14304.1|14302.3|14300.8|14319.5|14317.9|14282.7|14281.2|42831
1655823600000|2022-06-21 15:00:00|14303.3|14301.8|14293.6|14292.1|14312.3|14310.7|14293.6|14292.1|33058
1655827200000|2022-06-21 16:00:00|14292.6|14291.1|14292.5|14291|14298.3|14296.7|14288.9|14287.3|7902
1655830800000|2022-06-21 17:00:00|14292.6|14290.1|14301.4|14299.9|14302.4|14300.9|14291.6|14290|1826
1655834400000|2022-06-21 18:00:00|14300.4|14298.9|14294.2|14292.7|14305.4|14303.8|14290.5|14288.9|1685
1655838000000|2022-06-21 19:00:00|14294.4|14292.9|14303.1|14301.6|14304.6|14302.6|14292.2|14290.7|1313
1655877600000|2022-06-22 06:00:00|14343.7|14342.2|14385.6|14384.1|14403.6|14402.1|14335.7|14334.2|26574
1655881200000|2022-06-22 07:00:00|14386.6|14385.1|14395.5|14394|14424.6|14423.1|14378.6|14376.1|96717
1655884800000|2022-06-22 08:00:00|14394.5|14393|14404.5|14403|14418.4|14416.9|14389.5|14388|44713
1655888400000|2022-06-22 09:00:00|14405.4|14403.9|14433.3|14431.8|14449.3|14447.8|14403.4|14401.9|59752
1655892000000|2022-06-22 10:00:00|14434.3|14432.8|14437.2|14435.7|14441.3|14439.7|14409.3|14407.8|43474
1655895600000|2022-06-22 11:00:00|14438.2|14436.7|14432.1|14429.6|14461.2|14459.7|14427.1|14425.6|37640
1655899200000|2022-06-22 12:00:00|14431.1|14430.6|14517.5|14516|14518.4|14516.9|14431.1|14429.6|53869
1655902800000|2022-06-22 13:00:00|14518.4|14515.9|14502.6|14501.1|14518.4|14516.9|14468|14466.5|69398
1655906400000|2022-06-22 14:00:00|14503.6|14502|14481.7|14480.2|14527.8|14526.3|14466.2|14464.7|60913
1655910000000|2022-06-22 15:00:00|14480.8|14479.3|14468.1|14466.6|14493.7|14492.2|14466.1|14464.6|41150
1655913600000|2022-06-22 16:00:00|14468.9|14467.4|14473|14471.5|14477.9|14476.4|14466|14464.5|8203
1655917200000|2022-06-22 17:00:00|14473.9|14471.4|14482.3|14480.8|14482.7|14480.8|14471|14469.5|2558
1655920800000|2022-06-22 18:00:00|14483.2|14479.8|14478.5|14476|14483.2|14481.7|14471.8|14470.3|1637
1655924400000|2022-06-22 19:00:00|14478.4|14477|14476.6|14474.1|14485.8|14483.4|14476.6|14474.1|2109
1655964000000|2022-06-23 06:00:00|14477.1|14475.6|14447.3|14445.8|14480.6|14478.6|14441.3|14439.8|16939
1655967600000|2022-06-23 07:00:00|14448.3|14446.8|14657.5|14656|14685|14683.5|14445.3|14443.8|97139
1655971200000|2022-06-23 08:00:00|14658.4|14656.9|14710.8|14709.3|14746.7|14745.2|14635.9|14634.4|87280
1655974800000|2022-06-23 09:00:00|14711.8|14710.3|14711.8|14709.3|14747.7|14746.2|14700.5|14699|72325
1655978400000|2022-06-23 10:00:00|14712.8|14710.3|14689.7|14688.2|14719.6|14718.1|14689.6|14688.1|44396
1655982000000|2022-06-23 11:00:00|14690.7|14689.2|14687.2|14684.7|14701.3|14698.8|14663.2|14661.7|47526
1655985600000|2022-06-23 12:00:00|14688.2|14685.7|14733.1|14731.6|14735.1|14733.6|14684.2|14682.7|42880
1655989200000|2022-06-23 13:00:00|14733.2|14730.7|14785.6|14783.1|14794.1|14792.6|14718.1|14716.5|84028
1655992800000|2022-06-23 14:00:00|14791.7|14790.2|14765|14763.5|14798|14795.6|14749.7|14748.2|70414
1655996400000|2022-06-23 15:00:00|14764.2|14762.7|14750|14748.5|14778.7|14777.2|14732.5|14731|56139
1656000000000|2022-06-23 16:00:00|14750.8|14749.3|14762.9|14760.4|14765.7|14764.2|14727.5|14725|12709
1656003600000|2022-06-23 17:00:00|14762|14761.4|14738.8|14737.3|14763.9|14762.4|14737.8|14736.3|2393
1656007200000|2022-06-23 18:00:00|14739.8|14738.3|14732.7|14731.2|14745.8|14744.3|14725.7|14724.1|2476
1656010800000|2022-06-23 19:00:00|14731.7|14730.2|14727.5|14725|14735.7|14734.2|14718.6|14716.1|2619
1656050400000|2022-06-24 06:00:00|14702.4|14700.9|14790.6|14789.1|14790.6|14789.1|14697.4|14695.9|18306
1656054000000|2022-06-24 07:00:00|14789.6|14788.1|14830.4|14828.9|14855.1|14853.6|14772.6|14771.1|53251
1656057600000|2022-06-24 08:00:00|14830.3|14828.8|14730.4|14728.9|14841.3|14839.7|14728.3|14726.7|53919
1656061200000|2022-06-24 09:00:00|14730.3|14728.8|14723.2|14720.7|14754.3|14752.8|14699.2|14697.6|45199
1656064800000|2022-06-24 10:00:00|14722.3|14720.8|14672.1|14670.6|14730.2|14728.7|14671.1|14669.6|40374
1656068400000|2022-06-24 11:00:00|14673.1|14671.6|14655|14653.5|14694.1|14692.6|14652|14650.4|31560
1656072000000|2022-06-24 12:00:00|14654|14652.5|14710|14708.5|14727|14725.5|14649|14647.5|41226
1656075600000|2022-06-24 13:00:00|14709.2|14707.7|14708.9|14707.4|14726.1|14724.5|14690|14688.5|32307
1656079200000|2022-06-24 14:00:00|14709|14706.5|14715.7|14714.2|14755.9|14754.4|14693.7|14692.2|54844
1656082800000|2022-06-24 15:00:00|14715.6|14714.1|14732.6|14731.1|14754.7|14753.2|14706.7|14705.2|34321
1656086400000|2022-06-24 16:00:00|14731.6|14730.1|14738.5|14737|14739.5|14738|14728.5|14726.9|8776
1656090000000|2022-06-24 17:00:00|14737.6|14736.1|14731.3|14729.8|14745.3|14743.8|14731.3|14729.4|1804
1656093600000|2022-06-24 18:00:00|14730.3|14728.8|14731.2|14728.7|14737.2|14734.7|14727.2|14725.7|1302
1656097200000|2022-06-24 19:00:00|14730.2|14729.7|14727|14725.5|14735.1|14733.6|14726|14724.5|1241
1656309600000|2022-06-27 06:00:00|14664.7|14663.2|14674.6|14673.1|14700.6|14699.1|14653.6|14652|10529
1656313200000|2022-06-27 07:00:00|14673.6|14671.1|14653.3|14651.8|14697.4|14695.9|14641.4|14639.9|33729
1656316800000|2022-06-27 08:00:00|14654.1|14652.6|14664.2|14662.7|14673.3|14671.8|14643.2|14641.7|38410
1656320400000|2022-06-27 09:00:00|14663.2|14661.7|14617.1|14615.6|14676.2|14673.8|14606.1|14604.6|43985
1656324000000|2022-06-27 10:00:00|14618|14615.5|14578|14575.5|14620.1|14618.6|14566|14564.5|36889
1656327600000|2022-06-27 11:00:00|14577|14574.5|14589.9|14588.4|14598.9|14596.4|14574|14572.5|25220
1656331200000|2022-06-27 12:00:00|14590.9|14589.4|14582.8|14581.3|14590.9|14589.4|14552|14550.2|42842
1656334800000|2022-06-27 13:00:00|14581.8|14580.3|14615.7|14614.2|14635.7|14634.2|14562.7|14561.2|45923
1656338400000|2022-06-27 14:00:00|14616.7|14615.2|14585.6|14584.1|14617.8|14616|14572.6|14571|39454
1656342000000|2022-06-27 15:00:00|14584.8|14583.3|14581.4|14579.9|14601.5|14600|14569.5|14568|30568
1656345600000|2022-06-27 16:00:00|14582.4|14580.9|14584.3|14582.8|14592.4|14590.9|14575.4|14573.8|5613
1656349200000|2022-06-27 17:00:00|14583.3|14581.8|14575.2|14573.7|14586.3|14584.8|14562.3|14560.8|3337
1656352800000|2022-06-27 18:00:00|14575.4|14573.9|14582.1|14579.6|14582.2|14580.6|14573.2|14571.6|998
1656356400000|2022-06-27 19:00:00|14582|14580.5|14586|14584.5|14589.1|14587.5|14578.1|14576.5|1890
1656396000000|2022-06-28 06:00:00|14617.9|14615.4|14537.6|14536.1|14622.9|14621.4|14518.6|14516.1|23137
1656399600000|2022-06-28 07:00:00|14537.4|14535.9|14493.4|14491.9|14550.5|14549|14462.5|14460.9|52797
1656403200000|2022-06-28 08:00:00|14494.4|14492.1|14510.3|14508.8|14512.3|14510.8|14469.4|14467.8|50695
1656406800000|2022-06-28 09:00:00|14509.6|14508.1|14441.6|14440.1|14518.3|14515.8|14430.6|14428.9|50794
1656410400000|2022-06-28 10:00:00|14442.6|14441.1|14421.7|14420.2|14462.7|14461|14418.1|14416.6|42111
1656414000000|2022-06-28 11:00:00|14420.8|14419.3|14446.3|14444.8|14449.5|14447.9|14419|14417.5|31653
1656417600000|2022-06-28 12:00:00|14447.1|14445.6|14441.2|14439.7|14471.3|14469.8|14430.2|14428.7|55888
1656421200000|2022-06-28 13:00:00|14443.2|14441.7|14457.1|14455.6|14482.1|14480.6|14440.2|14438.7|46407
1656424800000|2022-06-28 14:00:00|14456.1|14454.6|14434|14432.5|14479.1|14477.6|14431|14429.5|41284
1656428400000|2022-06-28 15:00:00|14433|14431.5|14472.9|14471.4|14477.9|14475.5|14433|14431.5|38562
1656432000000|2022-06-28 16:00:00|14472.6|14471.1|14472.8|14471.3|14481.9|14480.4|14467.8|14466.3|7631
1656435600000|2022-06-28 17:00:00|14473.8|14471|14463.6|14462.1|14473.8|14471|14456.8|14454.3|3907
1656439200000|2022-06-28 18:00:00|14464.6|14462.3|14458.6|14457.1|14470.7|14469.1|14458.5|14456.6|1815
1656442800000|2022-06-28 19:00:00|14459.5|14457|14480.4|14478.9|14481.4|14479.9|14459.4|14457|1912
1656482400000|2022-06-29 06:00:00|14592.3|14590.8|14553.3|14550.8|14597.4|14595.8|14541.2|14538.7|25367
1656486000000|2022-06-29 07:00:00|14540.9|14539.4|14534.2|14532.7|14554.2|14552.7|14472.9|14471.4|55731
1656489600000|2022-06-29 08:00:00|14532.2|14531.7|14516.1|14514.6|14567.6|14566|14488.4|14486.7|42547
1656493200000|2022-06-29 09:00:00|14515.1|14513.6|14469|14467.5|14527|14525.5|14459.3|14457.8|44945
1656496800000|2022-06-29 10:00:00|14468.2|14466.7|14515.8|14514.3|14517.8|14516.3|14465.5|14464|27465
1656500400000|2022-06-29 11:00:00|14516.8|14515.3|14535.7|14534.2|14540.7|14539.2|14510.8|14508.3|30453
1656504000000|2022-06-29 12:00:00|14535|14533.5|14517.6|14516.1|14575.8|14574.3|14517.6|14516.1|54765
1656507600000|2022-06-29 13:00:00|14517.5|14515.1|14553.5|14552|14564.7|14562.7|14491.6|14490.1|56126
1656511200000|2022-06-29 14:00:00|14553.6|14551.1|14621.4|14619.9|14621.5|14619.9|14536.5|14535|45006
1656514800000|2022-06-29 15:00:00|14620.4|14618.9|14614.4|14612.9|14644.4|14641.9|14614.4|14612.9|41467
1656518400000|2022-06-29 16:00:00|14615.4|14613.9|14613.3|14611.8|14623.5|14621.9|14611.3|14609.7|7599
1656522000000|2022-06-29 17:00:00|14613.4|14611.9|14603.9|14602.4|14614.8|14613.3|14603.9|14602.3|2481
1656525600000|2022-06-29 18:00:00|14602.9|14601.4|14616.8|14615.3|14617.8|14616.3|14601.9|14600.4|1618
1656529200000|2022-06-29 19:00:00|14615.8|14614.3|14621.7|14619.2|14622.7|14621.2|14611.7|14610.1|1753
1656568800000|2022-06-30 06:00:00|14624.5|14623|14678.4|14676.9|14693.4|14691.9|14611.5|14610|24865
1656572400000|2022-06-30 07:00:00|14679.4|14677.9|14738.5|14737|14749.5|14748|14679.4|14677.9|58138
1656576000000|2022-06-30 08:00:00|14736.5|14735|14712.3|14710.8|14761.5|14759.9|14708.3|14706.8|52878
1656579600000|2022-06-30 09:00:00|14713.3|14711.8|14733.2|14731.7|14763.3|14760.8|14711.3|14709.8|44955
1656583200000|2022-06-30 10:00:00|14732.2|14730.7|14755.1|14753.6|14755.1|14753.6|14725.2|14723.7|27913
1656586800000|2022-06-30 11:00:00|14754.1|14752.6|14781.3|14779.8|14788.1|14785.7|14754.1|14752.6|40401
1656590400000|2022-06-30 12:00:00|14781.4|14779.9|14798.6|14797.1|14830.8|14829.3|14767.2|14765.7|52338
1656594000000|2022-06-30 13:00:00|14799.6|14798.1|14796.1|14794.6|14825.7|14824.2|14778.6|14777.1|46701
1656597600000|2022-06-30 14:00:00|14795.2|14793.7|14811.5|14810|14835.6|14834.1|14776.6|14775.1|54838
1656601200000|2022-06-30 15:00:00|14811.4|14808.9|14857.1|14855.6|14859.8|14858.2|14798.5|14797|77854
1656604800000|2022-06-30 16:00:00|14857.8|14856.3|14853.1|14850.6|14872|14870.4|14848.3|14846.8|15485
1656608400000|2022-06-30 17:00:00|14852.9|14850.4|14842.9|14840.4|14854.2|14852.6|14841|14839.5|3856
1656612000000|2022-06-30 18:00:00|14842.1|14840.6|14848.5|14847|14849.5|14848|14836.8|14834.4|2656
1656615600000|2022-06-30 19:00:00|14849.2|14847.7|14818.6|14817.1|14850.5|14849|14817.6|14815.1|3926
1656655200000|2022-07-01 06:00:00|14866.2|14864.7|14846.6|14844.1|14867.1|14864.7|14817.4|14815.9|18960
1656658800000|2022-07-01 07:00:00|14847.5|14845.1|14815.1|14813.6|14878.5|14876.1|14813.1|14811.6|50315
1656662400000|2022-07-01 08:00:00|14817.1|14815.6|14805.2|14802.7|14822.2|14820.6|14770.4|14768.8|54084
1656666000000|2022-07-01 09:00:00|14805.4|14802.9|14804.1|14802.6|14824.2|14822.7|14761.4|14759.9|53155
1656669600000|2022-07-01 10:00:00|14805.1|14803.6|14859|14857.5|14862.2|14860.7|14797.1|14795.6|32893
1656673200000|2022-07-01 11:00:00|14859.9|14858.4|14906.9|14905.4|14928|14926.5|14856.4|14854.7|40628
1656676800000|2022-07-01 12:00:00|14907.2|14905.7|14956.7|14954.2|14968.8|14966.4|14896.9|14895.4|51736
1656680400000|2022-07-01 13:00:00|14955.7|14953.2|14949.9|14948.4|14989.5|14987.6|14944.9|14943.3|59190
1656684000000|2022-07-01 14:00:00|14951.5|14949|15036.5|15035|15101.5|15100|14951.5|14949|70634
1656687600000|2022-07-01 15:00:00|15035.2|15033.7|15002.7|15001.2|15039.5|15038|14989.1|14987.6|41444
1656691200000|2022-07-01 16:00:00|15003.5|15002|14990.6|14989.1|15012.7|15010.2|14983.7|14982.2|9196
1656694800000|2022-07-01 17:00:00|14989.6|14988.1|15002.5|15001|15002.5|15001|14988.7|14987.1|3345
1656698400000|2022-07-01 18:00:00|15003.5|15002|15009.4|15007.9|15011.4|15009.9|14995.5|14994|1647
1656702000000|2022-07-01 19:00:00|15008.4|15006.9|15000.4|14997.9|15018.4|15016|15000.3|14997.8|1971
1656914400000|2022-07-04 06:00:00|14951.9|14949.4|14942.8|14941.3|14967.9|14966.4|14907.9|14906.4|16595
1656918000000|2022-07-04 07:00:00|14944.8|14943.3|14928.7|14927.2|14966.8|14964.5|14920.7|14919.2|37871
1656921600000|2022-07-04 08:00:00|14929.7|14928.2|14923.5|14922|14972.8|14971.2|14923.5|14922|27775
1656925200000|2022-07-04 09:00:00|14922.5|14921|14881.4|14879.9|14925.8|14924.3|14856.4|14854.9|40522
1656928800000|2022-07-04 10:00:00|14882.4|14880.7|14888.3|14886.8|14917|14915.5|14867.4|14865.9|23189
1656932400000|2022-07-04 11:00:00|14889.3|14887.8|14885.1|14882.6|14901.4|14899.7|14874.2|14872.7|16034
1656936000000|2022-07-04 12:00:00|14884.1|14882.5|14875.5|14874|14888.1|14886.6|14865.1|14862.8|23897
1656939600000|2022-07-04 13:00:00|14876.5|14873|14863.4|14861.9|14877.5|14876|14841.4|14839.9|24915
1656943200000|2022-07-04 14:00:00|14864.4|14862.9|14869.2|14867.7|14895.4|14893.8|14857.4|14855.9|23893
1656946800000|2022-07-04 15:00:00|14870.2|14868.7|14860.1|14858.6|14871.6|14869.7|14835.2|14833.7|18405
1656950400000|2022-07-04 16:00:00|14859.1|14857.6|14860|14858.5|14862.1|14860.6|14855.1|14853.2|2061
1656954000000|2022-07-04 17:00:00|14859|14857.5|14868.9|14866.4|14868.9|14866.4|14859|14857|410
1656957600000|2022-07-04 18:00:00|14868.1|14866.6|14868.8|14866.3|14868.8|14867.3|14864.9|14863.4|233
1656961200000|2022-07-04 19:00:00|14868.6|14867.1|14874.7|14872.2|14874.7|14873.2|14867.6|14865.2|481
1657000800000|2022-07-05 06:00:00|14856.9|14854.4|14880.6|14879.1|14903.8|14902.1|14851|14849.4|16490
1657004400000|2022-07-05 07:00:00|14881.6|14880.1|14876.5|14875|14895.5|14893|14836.5|14835|37967
1657008000000|2022-07-05 08:00:00|14877.5|14876|14950.4|14948.9|14971.4|14969.9|14872.5|14871|51185
1657011600000|2022-07-05 09:00:00|14949.7|14948.2|14942.3|14940.8|14967.4|14964.9|14934.3|14932.8|40468
1657015200000|2022-07-05 10:00:00|14943.3|14941.8|14893|14891.5|14951.4|14949.8|14889.2|14887.7|37285
1657018800000|2022-07-05 11:00:00|14893.2|14890.7|14934.8|14933.3|14938.1|14936.6|14890.2|14888.7|23426
1657022400000|2022-07-05 12:00:00|14935.1|14933.6|15006.9|15005.4|15027|15025.5|14933.1|14931.6|49449
1657026000000|2022-07-05 13:00:00|15007.9|15006.4|15028.8|15026.3|15045.9|15044.4|15005.9|15004.3|50435
1657029600000|2022-07-05 14:00:00|15029.8|15028.3|15013.7|15012.2|15045|15043.3|14976.8|14975.3|55811
1657033200000|2022-07-05 15:00:00|15014.7|15013.2|15066.8|15065.3|15071.8|15070.3|15013.7|15012.2|48322
1657036800000|2022-07-05 16:00:00|15067.8|15065.4|15055.7|15054.2|15067.8|15065.4|15048.7|15047.2|10622
1657040400000|2022-07-05 17:00:00|15056.7|15055.2|15052.4|15050.9|15060.6|15059.1|15048.4|15046.9|3107
1657044000000|2022-07-05 18:00:00|15051.7|15050.2|15039.3|15037.8|15053.4|15050.9|15029.3|15027.8|2091
1657047600000|2022-07-05 19:00:00|15040.3|15036.8|15023|15021.5|15042.3|15040.8|15019.2|15017.7|2825
1657087200000|2022-07-06 06:00:00|15052.2|15050.7|15024.3|15022.8|15066.4|15064.9|14981.4|14978.9|20422
1657090800000|2022-07-06 07:00:00|15024.4|15021.9|15040|15037.5|15045|15043.5|14998.2|14996.7|35956
1657094400000|2022-07-06 08:00:00|15039.7|15038.5|15060.9|15058.4|15082|15080.5|15037|15035.5|51694
1657098000000|2022-07-06 09:00:00|15059.9|15059.1|15063.7|15062.2|15088.9|15087.4|15043.8|15042.3|52946
1657101600000|2022-07-06 10:00:00|15064.7|15062.4|15065|15062.5|15068|15066.2|15040.1|15038.6|25302
1657105200000|2022-07-06 11:00:00|15064.9|15063.4|15114.6|15113.1|15119.5|15117.9|15061.6|15060|36823
1657108800000|2022-07-06 12:00:00|15115.2|15113.7|15208.3|15206.8|15213.5|15211.9|15114.6|15113.1|70842
1657112400000|2022-07-06 13:00:00|15207.4|15205.9|15145.6|15142.1|15208.4|15206.8|15135.6|15134.1|49074
1657116000000|2022-07-06 14:00:00|15139.9|15136.4|15098.5|15097|15139.9|15136.4|15067.6|15066.1|60194
1657119600000|2022-07-06 15:00:00|15097.5|15096|15097.9|15095.4|15122.6|15121.1|15087.8|15086.3|40114
1657123200000|2022-07-06 16:00:00|15096.9|15096.4|15083.8|15081.3|15099.9|15098.4|15074.8|15073.2|10731
1657126800000|2022-07-06 17:00:00|15082.8|15082.3|15082.5|15081|15086.6|15085.1|15073.5|15072|2959
1657130400000|2022-07-06 18:00:00|15081.8|15080.3|15060.4|15058.9|15085.6|15084|15058.4|15056.9|4028
1657134000000|2022-07-06 19:00:00|15061.2|15058.7|15047.3|15045.8|15061.4|15059.9|15045.3|15043.7|3224
1657173600000|2022-07-07 06:00:00|15066.1|15063.6|15048|15046.5|15068.1|15066.6|15028.1|15026.6|17918
1657177200000|2022-07-07 07:00:00|15049|15047.5|15027.9|15025.4|15055|15052.5|15005|15003.3|37793
1657180800000|2022-07-07 08:00:00|15027.2|15025.7|14971|14969.5|15031.4|15029.4|14969.8|14967.3|59109
1657184400000|2022-07-07 09:00:00|14971.8|14970.3|14958.9|14957.4|14995|14993.5|14936|14933.5|49389
1657188000000|2022-07-07 10:00:00|14958.6|14957.1|14976.4|14974.9|14996.8|14995.3|14955.9|14954.4|39856
1657191600000|2022-07-07 11:00:00|14977.2|14975.7|15029.6|15028.1|15037.8|15036.1|14960.4|14958.9|40669
1657195200000|2022-07-07 12:00:00|15030.6|15029.1|14985|14983.5|15031.6|15030.1|14972|14970.4|43589
1657198800000|2022-07-07 13:00:00|14986|14984.5|14987.9|14985.4|15035.1|15033.4|14981|14979.5|50786
1657202400000|2022-07-07 14:00:00|14987.7|14986.2|14967.5|14966|15005.4|15003.9|14954.4|14952.9|41415
1657206000000|2022-07-07 15:00:00|14968.5|14967|14946.4|14944.9|14979.6|14978.1|14939.1|14937.6|36176
1657209600000|2022-07-07 16:00:00|14947.4|14945.9|14961.3|14959.8|14969.5|14967.8|14942.4|14940.9|8130
1657213200000|2022-07-07 17:00:00|14961.4|14958.9|14970.1|14968.6|14974.5|14972.7|14961.2|14958.8|2363
1657216800000|2022-07-07 18:00:00|14969.3|14967.6|14967.9|14965.4|14972.1|14970.6|14961.3|14959.6|1476
1657220400000|2022-07-07 19:00:00|14968|14965.5|14973.9|14971.4|14976.1|14974.4|14967|14965.5|1079
1657260000000|2022-07-08 06:00:00|14987.3|14985.8|14993|14990.5|14996.3|14994.8|14965.2|14963.7|12847
1657263600000|2022-07-08 07:00:00|14992|14991.2|14990.9|14989.4|15026.9|15025.4|14982|14980.5|35871
1657267200000|2022-07-08 08:00:00|14991.9|14990.4|15007.8|15006.3|15013.8|15011.3|14982.9|14981.4|37481
1657270800000|2022-07-08 09:00:00|15007.6|15005.1|15025.7|15024.2|15030.7|15029.2|14990.8|14989.3|29793
1657274400000|2022-07-08 10:00:00|15026.5|15024|15012.6|15011.1|15031.7|15030.2|15003.6|15002.1|23152
1657278000000|2022-07-08 11:00:00|15013.6|15012.1|15006.4|15004.9|15022.5|15021|15004.5|15003|12014
1657281600000|2022-07-08 12:00:00|15005.4|15003.9|14952.3|14950.8|15014.6|15012.9|14910.2|14908.7|48822
1657285200000|2022-07-08 13:00:00|14953.3|14951.8|14962.2|14960.7|14982.3|14980.8|14947.3|14945.8|38495
1657288800000|2022-07-08 14:00:00|14961.5|14960|14922.1|14920.6|14981.2|14979.7|14920.1|14918.4|32051
1657292400000|2022-07-08 15:00:00|14921.3|14919.8|14907|14905.5|14928.1|14926.6|14894|14892.4|36663
1657296000000|2022-07-08 16:00:00|14908|14906.5|14905.9|14903.4|14912|14910.5|14901.1|14899.4|8058
1657299600000|2022-07-08 17:00:00|14905|14903.5|14905.7|14904.2|14909.8|14907.5|14902.8|14901.3|1644
1657303200000|2022-07-08 18:00:00|14905.9|14903.2|14910.6|14909.1|14913.6|14912.1|14903.9|14901.9|1574
1657306800000|2022-07-08 19:00:00|14911|14909.5|14918.5|14917|14921.5|14920|14908.6|14906.9|1696
1657519200000|2022-07-11 06:00:00|14933.6|14932.1|14937.5|14936|14958.6|14957.1|14926.4|14924.9|10872
1657522800000|2022-07-11 07:00:00|14938.5|14937|14999.4|14997.9|15002.4|15000.9|14936.5|14934|29013
1657526400000|2022-07-11 08:00:00|14997.4|14995.9|14963.3|14960.8|15009.5|15007.8|14962.3|14960.8|30569
1657530000000|2022-07-11 09:00:00|14962.3|14960.6|14957.2|14955.7|14985.2|14983.7|14954.5|14952.5|26468
1657533600000|2022-07-11 10:00:00|14958.2|14956.7|14970|14968.5|14980.1|14978.6|14954.2|14952.7|21678
1657537200000|2022-07-11 11:00:00|14971|14969.5|14963.2|14961.7|14981.3|14979.8|14956|14954.5|17548
1657540800000|2022-07-11 12:00:00|14962.2|14960.7|15005.1|15003.6|15006.3|15004.6|14962.2|14960.7|25664
1657544400000|2022-07-11 13:00:00|15005.3|15002.8|15037|15034.5|15055|15053.5|15005.1|15002.6|43017
1657548000000|2022-07-11 14:00:00|15037.1|15034.6|15069.8|15068.3|15073.7|15071.3|15031.8|15029.3|32355
1657551600000|2022-07-11 15:00:00|15070.5|15069|15035.7|15034.2|15072|15070.3|15025.8|15024.3|30161
1657555200000|2022-07-11 16:00:00|15036.7|15033.4|15030.2|15028.7|15040.4|15038.7|15029.4|15027.7|9115
1657558800000|2022-07-11 17:00:00|15031.2|15029.7|15031.2|15028.7|15034.5|15032.8|15023.3|15021.6|2554
1657562400000|2022-07-11 18:00:00|15032.1|15029.7|15035.1|15033.6|15036.1|15033.8|15027.2|15025.6|1166
1657566000000|2022-07-11 19:00:00|15036.1|15032.6|15037|15035.5|15038.3|15036.6|15024|15022.4|1931
1657605600000|2022-07-12 06:00:00|15041.9|15040.4|15067.8|15066.3|15069.8|15068.3|15034.5|15032.2|15992
1657609200000|2022-07-12 07:00:00|15068.8|15067.3|15122.8|15121.3|15138.9|15137.4|15067.8|15066.3|46971
1657612800000|2022-07-12 08:00:00|15122.5|15121|15188.4|15185.9|15188.5|15187|15120.8|15119.3|53693
1657616400000|2022-07-12 09:00:00|15187.4|15184.9|15222.4|15220.9|15254.5|15253|15182.4|15180.9|62458
1657620000000|2022-07-12 10:00:00|15221.6|15220.1|15211.5|15210|15225.4|15223.9|15193.5|15192|32689
1657623600000|2022-07-12 11:00:00|15210.5|15209|15169.8|15168.3|15220.7|15219|15168.8|15167.3|34045
1657627200000|2022-07-12 12:00:00|15168.8|15167.3|15183.2|15181.7|15199.8|15198.1|15161.4|15159.9|57972
1657630800000|2022-07-12 13:00:00|15183|15181.5|15219.8|15217.3|15225.1|15223.6|15181.2|15179.7|42822
1657634400000|2022-07-12 14:00:00|15220.7|15218.3|15205.1|15203.6|15231.8|15230.3|15187.2|15185.7|46960
1657638000000|2022-07-12 15:00:00|15205.7|15204.2|15194|15192.5|15220.1|15218.6|15189.4|15187.4|36208
1657641600000|2022-07-12 16:00:00|15196|15194.5|15184.9|15183.4|15199|15197.5|15183.9|15182.2|7391
1657645200000|2022-07-12 17:00:00|15185.9|15184.4|15175|15173.5|15187.9|15186.2|15171.8|15170.2|4370
1657648800000|2022-07-12 18:00:00|15174|15172.5|15175.8|15174.3|15181.3|15179.3|15168.9|15167.4|1792
1657652400000|2022-07-12 19:00:00|15176.8|15175.2|15173.1|15171.6|15183.1|15181.3|15172.5|15171|2127
1657692000000|2022-07-13 06:00:00|15171|15168.5|15148.7|15147.2|15181.9|15180.4|15143.1|15141.2|13212
1657695600000|2022-07-13 07:00:00|15147.9|15145.4|15184.6|15182.1|15195.6|15194.1|15131.7|15130|36718
1657699200000|2022-07-13 08:00:00|15183.6|15181.1|15158.4|15156.9|15185.5|15184|15144.5|15142.8|31179
1657702800000|2022-07-13 09:00:00|15157.4|15155.9|15160.3|15158.8|15179.2|15177.7|15141.3|15138.8|38840
1657706400000|2022-07-13 10:00:00|15159.3|15157.8|15178.2|15175.7|15184.2|15182.7|15159.3|15157.8|21271
1657710000000|2022-07-13 11:00:00|15177.2|15176.7|15173.3|15170.8|15189.2|15187.7|15168.1|15165.6|34015
1657713600000|2022-07-13 12:00:00|15172.5|15171|15082|15080.5|15199.2|15196.9|15071|15069.3|59929
1657717200000|2022-07-13 13:00:00|15083|15081.5|15109.9|15108.4|15152.9|15150.6|15077|15075.5|54736
1657720800000|2022-07-13 14:00:00|15110.9|15107.4|15199.6|15198.1|15219.8|15217.3|15078.9|15077.4|68275
1657724400000|2022-07-13 15:00:00|15198.8|15197.3|15174.4|15172.9|15200.6|15199.1|15145.5|15144|35897
1657728000000|2022-07-13 16:00:00|15175.4|15173.9|15180.7|15179.2|15186|15184.5|15166.4|15164.9|8581
1657731600000|2022-07-13 17:00:00|15181.7|15180.2|15187.6|15186.1|15201.9|15200.2|15175.6|15173.2|6090
1657735200000|2022-07-13 18:00:00|15188.6|15187.1|15194.5|15193|15197.5|15196|15172.6|15171.1|2958
1657738800000|2022-07-13 19:00:00|15195.1|15193.6|15201.4|15198.9|15203.4|15201.9|15190.5|15188.8|2545
1657778400000|2022-07-14 06:00:00|15176.2|15174.7|15185.1|15183.6|15193.1|15191.6|15135.2|15133.7|19474
1657782000000|2022-07-14 07:00:00|15183.1|15181.6|15050.4|15048.9|15183.1|15181.6|15033.5|15032|55237
1657785600000|2022-07-14 08:00:00|15050.6|15048.1|15043.3|15041.8|15061.6|15059.9|15025.3|15023.8|51196
1657789200000|2022-07-14 09:00:00|15044.3|15042.8|15052.2|15050.7|15061.3|15059.8|15020.3|15018.6|34580
1657792800000|2022-07-14 10:00:00|15052.8|15051.3|15045.1|15043.6|15081.3|15079.6|15039.2|15037.7|30971
1657796400000|2022-07-14 11:00:00|15046.1|15044.6|15117|15115.5|15131.2|15129.5|15044.1|15042.6|35304
1657800000000|2022-07-14 12:00:00|15116.2|15114.7|15076.5|15075|15119|15117.5|15055.5|15054|36189
1657803600000|2022-07-14 13:00:00|15077.5|15074|15097.3|15095.8|15121.4|15119.9|15047.4|15045.9|49773
1657807200000|2022-07-14 14:00:00|15098.3|15096.8|15099.2|15097.7|15111.2|15109.7|15060.3|15058.6|36544
1657810800000|2022-07-14 15:00:00|15099.8|15098.3|15130.3|15128.8|15158.3|15156.8|15085|15083.5|46391
1657814400000|2022-07-14 16:00:00|15129.3|15127.8|15146.2|15144.7|15158.2|15156.7|15110.2|15108.7|13850
1657818000000|2022-07-14 17:00:00|15145.2|15143.7|15171.9|15169.4|15178.4|15176.7|15145.2|15143.2|7666
1657821600000|2022-07-14 18:00:00|15171.1|15169.6|15172|15170.5|15181|15179.5|15167|15165.5|3001
1657825200000|2022-07-14 19:00:00|15171.2|15169.7|15168.8|15167.3|15181.9|15180.4|15162.9|15160.4|2168
1657864800000|2022-07-15 06:00:00|15184.7|15182.2|15239.6|15238.1|15251.6|15250.1|15172.7|15171.2|20597
1657868400000|2022-07-15 07:00:00|15240.2|15238.7|15224.5|15223|15277.8|15275.9|15223.5|15221.8|39180
1657872000000|2022-07-15 08:00:00|15225.3|15223.8|15235.4|15232.9|15253.4|15251.9|15204.5|15202.8|28704
1657875600000|2022-07-15 09:00:00|15234.5|15233.9|15191.4|15189.9|15235.7|15234.2|15172.1|15170.6|34289
1657879200000|2022-07-15 10:00:00|15192|15190.5|15169.3|15167.8|15199.4|15197.1|15165.4|15163.7|26740
1657882800000|2022-07-15 11:00:00|15170.3|15166.8|15174.2|15172.7|15174.3|15172.8|15137.3|15135.6|29575
1657886400000|2022-07-15 12:00:00|15173.2|15171.7|15196.9|15195.4|15211.9|15210.4|15125.2|15123.3|36340
1657890000000|2022-07-15 13:00:00|15198.1|15196.6|15173.8|15171.3|15198.1|15196.6|15133.9|15132.4|38591
1657893600000|2022-07-15 14:00:00|15181.3|15179.8|15202.7|15200.2|15224.9|15223.2|15162.8|15160.3|40182
1657897200000|2022-07-15 15:00:00|15201.7|15199.4|15192.4|15190.9|15211.4|15209.5|15190.7|15189.2|22337
1657900800000|2022-07-15 16:00:00|15193.1|15190.6|15201.4|15199.9|15209.5|15208|15191.4|15189.9|9215
1657904400000|2022-07-15 17:00:00|15202.4|15200.7|15195.3|15193.8|15204.4|15202.9|15192.3|15190.3|1778
1657908000000|2022-07-15 18:00:00|15195.7|15194.2|15191.2|15189.7|15196.5|15194.8|15186.2|15184.7|1180
1657911600000|2022-07-15 19:00:00|15190.2|15188.7|15192.1|15188.6|15198.1|15196.6|15187.2|15185.5|1089
1658124000000|2022-07-18 06:00:00|15201.7|15200.2|15133.6|15131.1|15213.7|15212.2|15120|15118.1|13338
1658127600000|2022-07-18 07:00:00|15131.6|15130.1|15113.4|15111.9|15143.6|15142.1|15088.5|15086|32279
1658131200000|2022-07-18 08:00:00|15112.4|15110.9|15113.3|15111.8|15141.6|15139.9|15109.4|15107.9|29814
1658134800000|2022-07-18 09:00:00|15114.3|15110.8|15061.2|15059.7|15118.3|15116|15055.7|15054.2|41804
1658138400000|2022-07-18 10:00:00|15062.2|15060.7|15081.1|15079.6|15088.7|15087.2|15059.2|15057.4|22724
1658142000000|2022-07-18 11:00:00|15082.1|15080.6|15086|15084.5|15106.3|15104.5|15075.1|15073.6|18699
1658145600000|2022-07-18 12:00:00|15085|15083.5|15060.2|15058.7|15087|15085.5|15038.2|15036.5|33957
1658149200000|2022-07-18 13:00:00|15061.2|15059.7|15061.3|15059.8|15092.2|15089.7|15045.3|15043.8|28121
1658152800000|2022-07-18 14:00:00|15062.3|15060.8|15070.2|15068.7|15082.3|15080.8|15050.2|15048.6|30767
1658156400000|2022-07-18 15:00:00|15069.6|15068.1|15076.6|15075.1|15092.2|15090.7|15068.1|15066.6|25612
1658160000000|2022-07-18 16:00:00|15077.6|15075.6|15093.5|15091|15096.9|15095.4|15073.6|15072.1|5303
1658163600000|2022-07-18 17:00:00|15093.7|15092|15106.4|15104.9|15108.4|15106.9|15092.5|15091|1994
1658167200000|2022-07-18 18:00:00|15106.6|15104.1|15119.3|15116.8|15120.5|15118.8|15105.4|15103.9|2474
1658170800000|2022-07-18 19:00:00|15119.5|15117.8|15116.5|15115|15126.3|15124.8|15114.3|15112.7|2753
1658210400000|2022-07-19 06:00:00|15114.4|15111.9|15133.6|15132.1|15137.5|15136|15102.4|15099.9|12945
1658214000000|2022-07-19 07:00:00|15135.1|15133.6|15019.9|15018.4|15149.3|15147.8|15013.9|15012.2|49915
1658217600000|2022-07-19 08:00:00|15018.9|15017.4|15023.8|15021.3|15057.9|15056.4|14989.9|14988.4|44225
1658221200000|2022-07-19 09:00:00|15024.1|15021.6|15020|15018.5|15069.8|15068.3|15011.6|15009.3|46257
1658224800000|2022-07-19 10:00:00|15021|15018.8|15033.9|15032.4|15042.2|15040.5|15010|15008.2|28674
1658228400000|2022-07-19 11:00:00|15033.7|15032.2|15054.8|15053.3|15055.8|15054.3|15026.9|15025.4|24101
1658232000000|2022-07-19 12:00:00|15054.3|15052.8|15008.7|15006.2|15062|15060.3|15007.7|15006|32396
1658235600000|2022-07-19 13:00:00|15007.7|15005.2|15032.6|15031.1|15041.7|15040.2|15001.7|15000|32429
1658239200000|2022-07-19 14:00:00|15033.6|15032.1|14981.5|14980|15046.8|15045.1|14950.5|14948|68380
1658242800000|2022-07-19 15:00:00|14982.5|14981|14996.4|14994.9|15010.5|15009|14968.3|14966.2|41883
1658246400000|2022-07-19 16:00:00|14997.4|14995.9|14996.3|14994.8|15002.3|15000.8|14987.3|14985.8|4713
1658250000000|2022-07-19 17:00:00|14997|14994.5|14994.1|14992.6|15001.2|14999.7|14989.2|14987.7|1644
1658253600000|2022-07-19 18:00:00|14995.1|14993.6|14991|14989.5|14999.1|14996.8|14985.8|14983.6|1485
1658257200000|2022-07-19 19:00:00|14990|14988.5|14997.9|14995.4|15002.2|15000.5|14989.8|14987.5|1428
1658296800000|2022-07-20 06:00:00|15007.8|15005.3|15010.7|15008.2|15035.9|15034.2|14990.7|14989.2|15306
1658300400000|2022-07-20 07:00:00|15009.7|15009.2|15052.6|15051.1|15057.6|15055.1|14969.6|14968.1|36225
1658304000000|2022-07-20 08:00:00|15051.8|15050.3|15061.5|15059|15066.8|15065.1|15035.6|15033.8|45588
1658307600000|2022-07-20 09:00:00|15062|15060|15066.3|15063.8|15074.6|15072.9|15047.4|15045.6|39987
1658311200000|2022-07-20 10:00:00|15067.3|15064.8|15096.2|15094.7|15122.3|15120.8|15059.3|15057.8|44069
1658314800000|2022-07-20 11:00:00|15097.2|15095.2|15077.1|15075.6|15099.2|15097.7|15071.1|15069.6|25352
1658318400000|2022-07-20 12:00:00|15078.1|15076.6|15068.6|15067.1|15119.1|15117.3|15063.6|15062.1|49704
1658322000000|2022-07-20 13:00:00|15069.6|15067.3|15052.5|15051|15084.6|15083.1|15041.6|15040.1|39636
1658325600000|2022-07-20 14:00:00|15053|15051.5|15030.4|15028.9|15062.3|15060|15020.4|15018.9|38480
1658329200000|2022-07-20 15:00:00|15030.6|15028.1|15019|15017.5|15045.6|15043.9|15004.4|15002.6|32014
1658332800000|2022-07-20 16:00:00|15018|15016.5|15026.7|15025.2|15037.2|15035.4|15008|15006.3|16344
1658336400000|2022-07-20 17:00:00|15026.9|15025.4|15072.8|15071.3|15081.9|15080.4|15025.9|15024.4|12655
1658340000000|2022-07-20 18:00:00|15072.6|15070.3|15062.7|15060.2|15072.8|15071.3|15058.7|15057.2|2751
1658343600000|2022-07-20 19:00:00|15063.7|15061.2|15073.9|15072.4|15076.9|15075.4|15058.7|15057.2|1753
1658383200000|2022-07-21 06:00:00|15044.5|15043|15013.4|15011.9|15050.8|15049|14994.5|14992.2|19058
1658386800000|2022-07-21 07:00:00|15014.4|15010.9|14998.1|14995.6|15022.2|15019.7|14974.2|14972.7|35908
1658390400000|2022-07-21 08:00:00|14997.1|14994.6|14968|14966.5|15008.1|15006.6|14943|14941.3|49022
1658394000000|2022-07-21 09:00:00|14968.2|14965.7|14988.9|14987.4|14997.1|14995.4|14965.9|14964.4|30694
1658397600000|2022-07-21 10:00:00|14989.9|14988.4|15007.8|15006.3|15019|15017.3|14972.1|14970.3|26910
1658401200000|2022-07-21 11:00:00|15007.2|15005.7|14965.6|14964.1|15008.8|15007.3|14958.7|14957.2|22840
1658404800000|2022-07-21 12:00:00|14965.4|14963.1|14904.1|14902.6|14987.6|14986.1|14852.1|14849.6|72846
1658408400000|2022-07-21 13:00:00|14902.1|14900.6|15016.9|15015.4|15023.2|15021|14897.1|14895.3|76072
1658412000000|2022-07-21 14:00:00|15016.7|15014.4|15088.8|15086.3|15093.3|15091.8|15012.9|15011.4|69185
1658415600000|2022-07-21 15:00:00|15089.8|15087.3|15062.2|15060.7|15104.8|15103.3|15054.8|15053|40731
1658419200000|2022-07-21 16:00:00|15061.7|15060.2|15070.6|15068.1|15074.6|15072.1|15052.7|15051|10081
1658422800000|2022-07-21 17:00:00|15069.8|15068.3|15085.5|15084|15089.5|15088|15066.6|15064.3|3957
1658426400000|2022-07-21 18:00:00|15086.3|15083.8|15119.4|15116.9|15119.6|15117.9|15085.5|15083.8|3307
1658430000000|2022-07-21 19:00:00|15119.6|15117.9|15099.3|15097.8|15119.6|15117.9|15095.3|15093.8|3088
1658469600000|2022-07-22 06:00:00|15128.9|15126.4|15119.8|15118.3|15133.9|15132.4|15092.9|15091.1|14866
1658473200000|2022-07-22 07:00:00|15122.6|15120.1|15272.5|15270|15281.5|15280|15106.8|15104.3|60260
1658476800000|2022-07-22 08:00:00|15273.5|15272|15283.8|15282.3|15284.8|15283.3|15243.9|15242.4|41313
1658480400000|2022-07-22 09:00:00|15284.8|15283.3|15282.7|15281.2|15310.8|15309.3|15275.8|15273.3|44274
1658484000000|2022-07-22 10:00:00|15282.5|15280.2|15300.3|15298.8|15301.3|15299|15272.7|15271.2|31552
1658487600000|2022-07-22 11:00:00|15299.5|15298|15317.2|15315.7|15330.4|15328.9|15289.3|15287.8|32177
1658491200000|2022-07-22 12:00:00|15317.5|15314.7|15302.1|15300.6|15322.2|15320.7|15282.2|15280.4|26682
1658494800000|2022-07-22 13:00:00|15301.1|15299.6|15358.7|15356.2|15393|15391.5|15301.1|15299.6|59683
1658498400000|2022-07-22 14:00:00|15357.7|15356|15317.6|15316.1|15368.7|15367.2|15287.7|15285.2|46959
1658502000000|2022-07-22 15:00:00|15316.6|15315.1|15329.5|15328|15346.6|15345.1|15314.6|15313.1|33282
1658505600000|2022-07-22 16:00:00|15328.8|15327|15341.4|15339.9|15346.7|15344.9|15312.5|15311|8682
1658509200000|2022-07-22 17:00:00|15339.4|15337.9|15330.3|15327.8|15348.4|15346.1|15328.3|15326.8|2375
1658512800000|2022-07-22 18:00:00|15329.5|15328|15314.2|15311.7|15330.3|15328.8|15305.5|15303.5|3386
1658516400000|2022-07-22 19:00:00|15313.7|15312.7|15314.1|15312.6|15326.4|15324.7|15306.9|15304.7|3104
1658728800000|2022-07-25 06:00:00|15291.5|15289|15296.9|15295.4|15310.6|15309.1|15268.4|15266.9|12831
1658732400000|2022-07-25 07:00:00|15298.6|15294.4|15328|15325.5|15341.8|15340.3|15281.8|15280.3|31451
1658736000000|2022-07-25 08:00:00|15327.7|15326.2|15267.6|15265.1|15352.5|15350.2|15260.2|15258.7|34973
1658739600000|2022-07-25 09:00:00|15266.6|15266.1|15296.5|15295|15298.5|15297|15249.6|15247.8|26184
1658743200000|2022-07-25 10:00:00|15295.5|15294|15301.4|15299.9|15313.4|15311.9|15286.5|15284.7|19327
1658746800000|2022-07-25 11:00:00|15300.4|15298.9|15288.3|15286.8|15302.4|15300.9|15278.3|15276.8|18081
1658750400000|2022-07-25 12:00:00|15288.8|15287.3|15264.2|15262.7|15293.3|15291.8|15258.2|15256.7|23199
1658754000000|2022-07-25 13:00:00|15264.9|15262.4|15263.1|15261.6|15280.1|15278.6|15254.1|15252.4|27049
1658757600000|2022-07-25 14:00:00|15264.1|15261.8|15305.9|15304.4|15338|15336.5|15254|15252.5|43318
1658761200000|2022-07-25 15:00:00|15306.7|15305.2|15340.8|15339.3|15349.9|15348.4|15304.9|15302.4|29961
1658764800000|2022-07-25 16:00:00|15341.8|15340.3|15340.7|15338.2|15351|15349.3|15336.7|15335|8355
1658768400000|2022-07-25 17:00:00|15340.5|15338|15336.6|15335.1|15347.7|15346.2|15336.6|15335.1|2091
1658772000000|2022-07-25 18:00:00|15337.6|15336.1|15335.5|15334|15342.8|15341.1|15333.6|15332|1891
1658775600000|2022-07-25 19:00:00|15334.5|15333|15339.4|15337.9|15340.5|15338.9|15332.4|15330.6|1397
1658815200000|2022-07-26 06:00:00|15355.2|15352.7|15354.1|15352.6|15356.4|15354.6|15323.2|15321.7|12743
1658818800000|2022-07-26 07:00:00|15355.1|15354.4|15361|15359.5|15393.3|15391.8|15351|15349.5|38817
1658822400000|2022-07-26 08:00:00|15361.1|15357.6|15389.9|15388.4|15406|15403.5|15358|15356.5|35477
1658826000000|2022-07-26 09:00:00|15389.6|15387.4|15409.8|15408.3|15415.8|15414.3|15389.2|15387.1|29260
1658829600000|2022-07-26 10:00:00|15408.8|15407.3|15445.1|15443.6|15464.1|15462.6|15393.8|15392.3|49146
1658833200000|2022-07-26 11:00:00|15446.1|15444.6|15479|15477.5|15488.3|15486.5|15434|15432.5|34741
1658836800000|2022-07-26 12:00:00|15478|15476.5|15456.9|15455.4|15493.9|15492.4|15453.9|15452.4|40342
1658840400000|2022-07-26 13:00:00|15457.9|15456.4|15477.5|15476|15494.8|15493|15456.9|15455.4|42440
1658844000000|2022-07-26 14:00:00|15476.5|15475|15467.3|15465.8|15488.7|15487|15446.9|15445.4|48433
1658847600000|2022-07-26 15:00:00|15468|15466.5|15475.1|15473.6|15481.2|15479.7|15459.2|15457.4|31602
1658851200000|2022-07-26 16:00:00|15474.1|15472.6|15466|15464.5|15480.1|15478.6|15463|15461.5|13400
1658854800000|2022-07-26 17:00:00|15467|15465.5|15463.9|15462.4|15470.2|15468.7|15454.7|15452.5|3376
1658858400000|2022-07-26 18:00:00|15465.1|15462.6|15461.8|15459.3|15466|15464.3|15459.9|15458.1|1383
1658862000000|2022-07-26 19:00:00|15461.5|15460|15450.6|15448.1|15462|15460|15444.7|15443.2|2656
1658901600000|2022-07-27 06:00:00|15445|15443.5|15442.8|15441.3|15470.9|15469.4|15438.5|15437|12712
1658905200000|2022-07-27 07:00:00|15443.8|15440.3|15436.7|15435.2|15443.8|15441.6|15399.7|15398.2|40519
1658908800000|2022-07-27 08:00:00|15437.7|15436.2|15463.6|15462.1|15466.8|15465.1|15435.7|15434.2|48628
1658912400000|2022-07-27 09:00:00|15464.6|15463.1|15443.4|15441.9|15471.5|15469|15420.5|15418.7|50763
1658916000000|2022-07-27 10:00:00|15444.4|15442.9|15427.3|15425.8|15456.4|15454.9|15423.3|15421.8|37105
1658919600000|2022-07-27 11:00:00|15426.9|15425.4|15437.2|15435.7|15438.5|15436.7|15414.3|15412.8|22157
1658923200000|2022-07-27 12:00:00|15437.5|15435|15447.1|15445.6|15455.4|15453.6|15423.7|15422.2|37470
1658926800000|2022-07-27 13:00:00|15446.1|15444.6|15458|15456.5|15473.1|15471.6|15435.8|15434.3|35317
1658930400000|2022-07-27 14:00:00|15459|15457.5|15459.3|15457.8|15482.2|15480.5|15449|15446.5|28576
1658934000000|2022-07-27 15:00:00|15460.3|15458.8|15447.3|15445.8|15484.8|15483.3|15436.7|15434.9|33720
1658937600000|2022-07-27 16:00:00|15446.3|15444.8|15448.9|15447.4|15452.3|15450.8|15440.2|15438.7|13229
1658941200000|2022-07-27 17:00:00|15447.9|15446.4|15471.3|15467.8|15472.8|15470.3|15447.9|15446.1|3722
1658944800000|2022-07-27 18:00:00|15470.8|15467.3|15479.7|15477.2|15487.7|15485.2|15423.7|15422.2|8184
1658948400000|2022-07-27 19:00:00|15480.7|15478.2|15421.6|15419.1|15480.7|15479.2|15413.6|15412.1|6102
1658988000000|2022-07-28 06:00:00|15388.4|15385.9|15370.7|15369.2|15403.8|15402.3|15364.8|15363.3|14147
1658991600000|2022-07-28 07:00:00|15372|15369.5|15381.6|15380.1|15402.1|15400.6|15364.3|15362.2|29063
1658995200000|2022-07-28 08:00:00|15381.3|15377.8|15375.5|15373|15435|15433.5|15372.6|15371.1|45322
1658998800000|2022-07-28 09:00:00|15376.4|15373.9|15437.4|15434.9|15437.4|15434.9|15369.5|15368|35137
1659002400000|2022-07-28 10:00:00|15436.4|15435.3|15421.3|15419.8|15443.4|15441.9|15411.3|15409.8|25729
1659006000000|2022-07-28 11:00:00|15420.3|15418.8|15438.5|15437|15445.5|15444|15411.3|15409.5|23471
1659009600000|2022-07-28 12:00:00|15439.5|15438|15542.2|15539.7|15549.6|15548.1|15427.5|15426|64013
1659013200000|2022-07-28 13:00:00|15542|15540.5|15641.1|15638.6|15644.4|15642.6|15540.9|15539|74730
1659016800000|2022-07-28 14:00:00|15640.1|15639.6|15635.2|15633.7|15645.1|15642.6|15595.2|15593.7|46399
1659020400000|2022-07-28 15:00:00|15634.2|15632.7|15612.8|15611.3|15656.1|15654.6|15610.8|15609.3|49577
1659024000000|2022-07-28 16:00:00|15611.8|15610.3|15609.8|15607.3|15621.8|15620.3|15590.7|15589.2|13957
1659027600000|2022-07-28 17:00:00|15609|15607.5|15627.6|15626.1|15636.7|15634.2|15606.8|15604.3|4062
1659031200000|2022-07-28 18:00:00|15626.6|15625.1|15620.5|15619|15627.4|15626.1|15607.5|15605.8|2433
1659034800000|2022-07-28 19:00:00|15621.5|15620|15612.4|15610.9|15626.7|15625|15608.4|15606.9|3276
1659074400000|2022-07-29 06:00:00|15646.7|15645.2|15601.1|15598.6|15646.7|15645.2|15587.1|15585.4|19081
1659078000000|2022-07-29 07:00:00|15600.1|15599.6|15521|15519.5|15606.1|15604.6|15510|15508.5|46609
1659081600000|2022-07-29 08:00:00|15522|15520.5|15496.9|15494.4|15528|15526.5|15480.4|15478.9|45710
1659085200000|2022-07-29 09:00:00|15494.9|15492.4|15488.8|15487.3|15513.9|15512.4|15482.9|15480.4|34063
1659088800000|2022-07-29 10:00:00|15488.5|15486|15519|15517.5|15525.7|15524.2|15483.2|15481|28600
1659092400000|2022-07-29 11:00:00|15520|15518.5|15513.4|15511.9|15532.8|15531.3|15507.5|15506|26779
1659096000000|2022-07-29 12:00:00|15513|15511.5|15523.3|15521.8|15531.3|15529.8|15481.3|15479.8|38793
1659099600000|2022-07-29 13:00:00|15524.6|15522.1|15564.9|15563.4|15574.3|15571.8|15500.3|15498.5|47230
1659103200000|2022-07-29 14:00:00|15565.6|15563.1|15598.9|15597.4|15598.9|15597.4|15558.3|15556.8|48246
1659106800000|2022-07-29 15:00:00|15598.5|15597|15624.8|15622.3|15630.8|15629.3|15586.5|15585|69616
1659110400000|2022-07-29 16:00:00|15623.8|15623.3|15623.5|15622|15644.1|15642.3|15620.5|15618.5|9241
1659114000000|2022-07-29 17:00:00|15624.5|15623|15624.1|15622.6|15631.8|15630|15621.5|15619|2328
1659117600000|2022-07-29 18:00:00|15623.1|15621.6|15610|15608.5|15626.1|15623.9|15608|15606.5|3121
1659121200000|2022-07-29 19:00:00|15608|15607.5|15609.2|15607.7|15623.9|15621.7|15597|15595.5|4590
1659333600000|2022-08-01 06:00:00|15590.2|15588.7|15585.1|15583.6|15606.1|15603.6|15568.1|15566.6|11669
1659337200000|2022-08-01 07:00:00|15588.1|15585.6|15549.1|15547.6|15622.4|15620.6|15546.7|15544.3|36087
1659340800000|2022-08-01 08:00:00|15548.8|15546.3|15545.9|15544.4|15553|15551.5|15522|15520.5|36673
1659344400000|2022-08-01 09:00:00|15546.4|15544.9|15590.8|15589.3|15594.1|15592.3|15544.9|15543.4|24736
1659348000000|2022-08-01 10:00:00|15589.8|15588.3|15576.7|15575.2|15614.8|15613.3|15565.7|15564.2|23825
1659351600000|2022-08-01 11:00:00|15577.7|15576.2|15606.6|15605.1|15617.6|15616.1|15570.7|15569.2|20169
1659355200000|2022-08-01 12:00:00|15607.6|15606.1|15612.3|15610.8|15613.6|15611.8|15559.3|15557.5|28641
1659358800000|2022-08-01 13:00:00|15612.6|15611.1|15668.1|15665.6|15677.1|15675.6|15610.6|15608.8|51509
1659362400000|2022-08-01 14:00:00|15658|15654.5|15671.4|15669.9|15698.5|15697|15636.3|15634.8|53943
1659366000000|2022-08-01 15:00:00|15671.8|15670.3|15675|15673.5|15702.7|15700.9|15663.4|15661.9|26135
1659369600000|2022-08-01 16:00:00|15676|15673.8|15667.7|15666.2|15677|15675.5|15660|15658.2|12673
1659373200000|2022-08-01 17:00:00|15668.7|15667.2|15669.9|15668.4|15685.8|15684|15665.7|15664.2|2204
1659376800000|2022-08-01 18:00:00|15669.6|15667.4|15674.1|15671.6|15674.1|15672.3|15663.8|15662.3|1897
1659380400000|2022-08-01 19:00:00|15673.8|15671.3|15679.6|15677.1|15685.7|15684.2|15670.7|15668.3|2295
1659420000000|2022-08-02 06:00:00|15736.7|15735.2|15741.9|15740.4|15744.2|15742.7|15706.8|15705|14994
1659423600000|2022-08-02 07:00:00|15742.2|15740.7|15794.5|15793|15812.1|15810.6|15735.2|15733.7|52550
1659427200000|2022-08-02 08:00:00|15793.5|15792|15757.8|15755.3|15794.7|15792.5|15721.7|15719.9|44641
1659430800000|2022-08-02 09:00:00|15756.8|15754.3|15773.3|15771.8|15780.3|15778.8|15733.7|15732.2|32849
1659434400000|2022-08-02 10:00:00|15773|15770.8|15754.9|15753.4|15792.3|15790.8|15753.9|15752.1|27659
1659438000000|2022-08-02 11:00:00|15755.2|15753.7|15752.8|15751.3|15776.8|15775.3|15735.9|15734.4|30601
1659441600000|2022-08-02 12:00:00|15753.8|15752.3|15785.8|15784.3|15794.7|15793.2|15747.8|15746|28665
1659445200000|2022-08-02 13:00:00|15786.8|15785.3|15690.7|15688.2|15786.8|15785.3|15663.7|15661.2|52348
1659448800000|2022-08-02 14:00:00|15689.7|15689.2|15653.2|15651.7|15712.3|15710.8|15634.2|15632.7|55929
1659452400000|2022-08-02 15:00:00|15654|15652.5|15619.1|15616.6|15688.2|15686.7|15614.1|15612.6|39199
1659456000000|2022-08-02 16:00:00|15618.1|15616.9|15631|15628.5|15640.1|15638.6|15613.1|15611.6|9625
1659459600000|2022-08-02 17:00:00|15630.3|15628.8|15594.9|15593.4|15631|15629.5|15582.9|15581.4|5503
1659463200000|2022-08-02 18:00:00|15595.9|15593.7|15573.8|15572.3|15595.9|15593.7|15568.8|15567.3|4056
1659466800000|2022-08-02 19:00:00|15574.1|15571.3|15570|15567.5|15587|15585.5|15556.7|15554.2|4019
1659506400000|2022-08-03 06:00:00|15623.5|15622|15629.4|15627.9|15674.7|15672.9|15615.4|15613.9|21959
1659510000000|2022-08-03 07:00:00|15627.4|15624.9|15560.2|15558.7|15638.7|15636.9|15539.3|15537.5|44183
1659513600000|2022-08-03 08:00:00|15560.6|15559.1|15565.8|15563.3|15574.2|15572.7|15534.2|15532.7|25809
1659517200000|2022-08-03 09:00:00|15564.8|15563.6|15532.1|15529.6|15579.8|15578.3|15529.1|15527.6|37664
1659520800000|2022-08-03 10:00:00|15531.1|15530.6|15518.6|15517.1|15538.1|15536.6|15489.6|15487.8|41990
1659524400000|2022-08-03 11:00:00|15519.6|15518.1|15524.5|15523|15560.5|15559|15519.6|15518.1|31383
1659528000000|2022-08-03 12:00:00|15523.5|15522|15536.7|15534.2|15540.7|15539.2|15506.5|15504.6|28671
1659531600000|2022-08-03 13:00:00|15536.4|15533.9|15551.6|15550.1|15558.6|15557.1|15522.6|15520.8|39797
1659535200000|2022-08-03 14:00:00|15540.2|15536.7|15506|15503.5|15540.2|15536.7|15467|15465.5|63166
1659538800000|2022-08-03 15:00:00|15507|15504.5|15536.1|15534.6|15550.9|15549.4|15506|15503.5|30392
1659542400000|2022-08-03 16:00:00|15535.1|15533.6|15538.7|15536.2|15554.1|15552.3|15534.1|15532.3|10263
1659546000000|2022-08-03 17:00:00|15537.7|15537.2|15557.6|15556.1|15557.6|15556.1|15537.7|15536.2|2111
1659549600000|2022-08-03 18:00:00|15556.6|15555.1|15567.5|15566|15569.5|15568|15551.6|15550.1|1835
1659553200000|2022-08-03 19:00:00|15566.5|15565|15584.4|15581.9|15595.4|15593.2|15564.5|15562.7|3615
1659592800000|2022-08-04 06:00:00|15545.2|15543.7|15539|15536.5|15554.4|15552.6|15530.1|15528.6|12014
1659596400000|2022-08-04 07:00:00|15540|15537.5|15531.9|15530.4|15574.3|15572.5|15528.9|15527.4|30362
1659600000000|2022-08-04 08:00:00|15531.5|15530|15529.5|15528|15536.9|15535.4|15502.5|15501|40047
1659603600000|2022-08-04 09:00:00|15530.5|15529|15571.4|15569.9|15573.4|15571.9|15521.5|15520|29679
1659607200000|2022-08-04 10:00:00|15572.4|15569.6|15560.3|15557.8|15572.4|15570.8|15545|15542.8|22521
1659610800000|2022-08-04 11:00:00|15559.9|15556.4|15616.1|15614.6|15626.1|15624.6|15536.3|15533.8|46539
1659614400000|2022-08-04 12:00:00|15617.1|15615.6|15641.2|15639.7|15664|15662.5|15603.1|15601.6|44165
1659618000000|2022-08-04 13:00:00|15640.2|15638.7|15624|15621.5|15642.2|15640.7|15588.8|15587.3|36707
1659621600000|2022-08-04 14:00:00|15625|15622.5|15631.9|15630.4|15640.9|15639.4|15611|15609.2|29729
1659625200000|2022-08-04 15:00:00|15630.9|15629.4|15639.8|15638.3|15643.8|15642.3|15624.8|15623.1|29270
1659628800000|2022-08-04 16:00:00|15638.8|15637.3|15638.7|15637.2|15657.1|15654.6|15632.7|15630.9|7856
1659632400000|2022-08-04 17:00:00|15639|15636.5|15637.6|15636.1|15647.6|15646.1|15631.6|15629.5|3051
1659636000000|2022-08-04 18:00:00|15636.6|15635.1|15657.4|15655.9|15657.4|15655.9|15633.5|15632|1718
1659639600000|2022-08-04 19:00:00|15656.8|15655.3|15659.3|15657.8|15662.3|15660.8|15648.4|15646.6|2137
1659679200000|2022-08-05 06:00:00|15638.1|15636.6|15648|15645.5|15658.1|15655.6|15628.1|15626.6|7307
1659682800000|2022-08-05 07:00:00|15645|15643.5|15627.6|15626.1|15650|15648.5|15605.6|15603.1|21537
1659686400000|2022-08-05 08:00:00|15628.6|15627.1|15621.5|15619|15634.6|15632.1|15604.5|15603|18595
1659690000000|2022-08-05 09:00:00|15620.5|15619.7|15602.7|15600.2|15631.8|15630|15597.4|15595.5|19076
1659693600000|2022-08-05 10:00:00|15602.4|15599.9|15592.2|15590.7|15604.4|15602.2|15585.3|15583.8|16391
1659697200000|2022-08-05 11:00:00|15593.2|15591.1|15579.1|15577.6|15595.2|15593.7|15573.2|15571.4|17900
1659700800000|2022-08-05 12:00:00|15579.8|15577.3|15527.3|15524.8|15596.1|15593.3|15508.4|15506.9|42209
1659704400000|2022-08-05 13:00:00|15526.3|15525.8|15464.2|15462.7|15532|15529.5|15451.2|15449.7|54752
1659708000000|2022-08-05 14:00:00|15463.2|15461.7|15437.1|15435.6|15474.2|15472.7|15430.1|15428.6|41358
1659711600000|2022-08-05 15:00:00|15438.1|15436.6|15423|15421.5|15444.4|15442.6|15408|15406.2|29733
1659715200000|2022-08-05 16:00:00|15422.7|15420.2|15438.9|15436.4|15443.2|15441.4|15416|15414.5|7461
1659718800000|2022-08-05 17:00:00|15438.5|15437|15443.7|15442.2|15445.8|15444.3|15437.5|15435.4|2290
1659722400000|2022-08-05 18:00:00|15444.7|15443.2|15435.6|15434.1|15446.1|15444.2|15429.6|15428.1|1252
1659726000000|2022-08-05 19:00:00|15435.3|15432.8|15439.5|15437|15445.6|15444.1|15434.6|15432.8|1201
1659938400000|2022-08-08 06:00:00|15454.7|15452.2|15459.6|15458.1|15475.6|15473.1|15438.6|15436.8|10032
1659942000000|2022-08-08 07:00:00|15459.9|15458.4|15504.5|15503|15510.5|15509|15459.6|15458.1|27175
1659945600000|2022-08-08 08:00:00|15503.8|15501.3|15506.4|15504.9|15535.4|15533.9|15501.4|15499.9|24570
1659949200000|2022-08-08 09:00:00|15507.4|15505.9|15493.6|15492.1|15519.7|15517.8|15487.3|15485.8|21820
1659952800000|2022-08-08 10:00:00|15492.9|15491.4|15493.8|15492.3|15499.8|15498.3|15475.8|15474.3|17302
1659956400000|2022-08-08 11:00:00|15494.5|15493|15491.7|15490.2|15504.8|15503.3|15478.7|15476.9|17400
1659960000000|2022-08-08 12:00:00|15492.7|15491.2|15460.9|15459.4|15495.7|15493.5|15455.9|15454.4|23527
1659963600000|2022-08-08 13:00:00|15461.9|15460.4|15523.8|15522.3|15523.8|15522.3|15461.9|15459.4|29579
1659967200000|2022-08-08 14:00:00|15522.8|15521.3|15496.6|15495.1|15537.7|15536.2|15493.6|15492.1|26679
1659970800000|2022-08-08 15:00:00|15495.6|15494.1|15494.5|15492|15505.6|15504.1|15487.6|15485.7|17893
1659974400000|2022-08-08 16:00:00|15493.5|15493|15507.4|15505.9|15508.4|15506.9|15487.5|15486|7337
1659978000000|2022-08-08 17:00:00|15506.4|15504.9|15502.3|15500.8|15508.7|15506.9|15501.4|15499.9|1148
1659981600000|2022-08-08 18:00:00|15504.3|15499.8|15503.2|15501.7|15505.3|15503.8|15498.2|15496.7|1066
1659985200000|2022-08-08 19:00:00|15502.8|15500.7|15500.1|15498.6|15507.1|15505.6|15498.1|15496.6|1431
1660024800000|2022-08-09 06:00:00|15467.9|15466.4|15490.4|15488.9|15497.4|15494.9|15449.8|15448.3|11032
1660028400000|2022-08-09 07:00:00|15491.4|15487.9|15476.6|15475.1|15530.1|15528.6|15469.7|15468.2|31359
1660032000000|2022-08-09 08:00:00|15475.6|15474.1|15452.9|15451.4|15483.6|15482.1|15452.9|15451.4|25072
1660035600000|2022-08-09 09:00:00|15451.5|15450|15457.4|15455.9|15461.1|15459.6|15442.2|15440.7|26641
1660039200000|2022-08-09 10:00:00|15458.1|15456.6|15437.3|15435.8|15460.6|15458.9|15429.4|15427.9|18151
1660042800000|2022-08-09 11:00:00|15438|15436.5|15428.8|15427.3|15451.2|15449.7|15427.2|15425.4|19605
1660046400000|2022-08-09 12:00:00|15428.5|15427|15435|15433.5|15441.4|15439.6|15401.8|15400|37230
1660050000000|2022-08-09 13:00:00|15435.4|15433.9|15419.3|15417.8|15443|15441.5|15416.3|15414.5|29304
1660053600000|2022-08-09 14:00:00|15418.3|15416.8|15451.5|15450|15466.8|15465.3|15413.2|15410.7|28570
1660057200000|2022-08-09 15:00:00|15450.5|15449|15461.4|15459.9|15462.4|15460.9|15432.4|15430.9|21644
1660060800000|2022-08-09 16:00:00|15461.7|15459.2|15459.6|15458.1|15462.4|15460.9|15454.7|15453.2|4127
1660064400000|2022-08-09 17:00:00|15460.2|15457.7|15454.5|15452|15465.6|15463.4|15450.5|15449|1388
1660068000000|2022-08-09 18:00:00|15455.1|15453|15453.3|15451.8|15457.4|15455.3|15451.4|15449.6|487
1660071600000|2022-08-09 19:00:00|15454|15452.5|15459.2|15456.7|15463.2|15461.4|15450.3|15447.8|1233
1660111200000|2022-08-10 06:00:00|15438|15436.5|15450.3|15448.8|15465.3|15463.8|15426|15424.5|10993
1660114800000|2022-08-10 07:00:00|15451.3|15449.8|15490.2|15488.7|15501.2|15499.3|15447.2|15445.4|27781
1660118400000|2022-08-10 08:00:00|15490.8|15489.3|15493|15491.5|15500.7|15498.9|15471.1|15469.6|27564
1660122000000|2022-08-10 09:00:00|15492|15490.5|15491.9|15490.4|15514.3|15512.8|15488.7|15487.2|26879
1660125600000|2022-08-10 10:00:00|15492.9|15491.4|15483.8|15482.3|15502.9|15501.4|15472.8|15470.9|21353
1660129200000|2022-08-10 11:00:00|15483.1|15481.6|15466.6|15465.1|15483.1|15481.6|15452.7|15451.2|22729
1660132800000|2022-08-10 12:00:00|15465.6|15464.1|15502.8|15501.3|15591.2|15589.7|15438.6|15436.8|56757
1660136400000|2022-08-10 13:00:00|15503.8|15502.3|15543.3|15540.8|15544.7|15542.8|15469.8|15468|48335
1660140000000|2022-08-10 14:00:00|15542.7|15541.2|15530.2|15528.7|15562.7|15560.8|15526.2|15524.4|27722
1660143600000|2022-08-10 15:00:00|15529.9|15528.4|15500.1|15498.6|15530.2|15528.7|15489.1|15487.3|21713
1660147200000|2022-08-10 16:00:00|15499.1|15497.6|15495.3|15492.8|15512|15509.5|15491.6|15489.5|7301
1660150800000|2022-08-10 17:00:00|15495|15492.5|15484.9|15482.4|15507.3|15505.5|15483.9|15482.4|2913
1660154400000|2022-08-10 18:00:00|15484.5|15482|15478.7|15477.2|15484.9|15483.4|15467.5|15465.3|3189
1660158000000|2022-08-10 19:00:00|15477.7|15476.2|15473.6|15472.1|15483.7|15481.6|15469.6|15467.1|2597
1660197600000|2022-08-11 06:00:00|15463.8|15462.3|15475.3|15473.8|15495.3|15493.8|15441.4|15439.9|11479
1660201200000|2022-08-11 07:00:00|15476.3|15474.8|15494.9|15493.4|15495.9|15494.4|15456.6|15455.1|22683
1660204800000|2022-08-11 08:00:00|15495.2|15492.7|15451.1|15449.6|15496.6|15495.1|15450.1|15448.6|27270
1660208400000|2022-08-11 09:00:00|15452.1|15450.6|15469.9|15468.4|15472|15470.5|15449|15447.5|19186
1660212000000|2022-08-11 10:00:00|15468.9|15467.4|15465.8|15464.3|15479.9|15477.7|15459.8|15458.3|12100
1660215600000|2022-08-11 11:00:00|15464.8|15463.3|15509.7|15508.2|15513.7|15512.2|15457.8|15456.3|22825
1660219200000|2022-08-11 12:00:00|15510.7|15509.2|15511.6|15509.1|15556.6|15553.1|15506.6|15504.7|38839
1660222800000|2022-08-11 13:00:00|15510.6|15509.8|15435.5|15434|15515.9|15514.1|15431.5|15430|44264
1660226400000|2022-08-11 14:00:00|15434.8|15433.3|15384.6|15383.1|15439.4|15437.9|15354.4|15352.9|57631
1660230000000|2022-08-11 15:00:00|15384.9|15383.4|15382.5|15381|15395.6|15393.5|15363.6|15362.1|26450
1660233600000|2022-08-11 16:00:00|15382.9|15381.4|15387.4|15385.9|15389|15387|15374.4|15372.9|6670
1660237200000|2022-08-11 17:00:00|15386.4|15384.9|15356.3|15354.8|15389.4|15386.9|15356.3|15354.4|3383
1660240800000|2022-08-11 18:00:00|15355.3|15353.8|15350.2|15348.7|15358.6|15356.8|15342.2|15340.2|3395
1660244400000|2022-08-11 19:00:00|15351.2|15349.7|15359|15356.5|15364.1|15362.6|15350.2|15348.7|2124
1660284000000|2022-08-12 06:00:00|15350.8|15349.3|15362.7|15360.2|15374.7|15373.2|15338.8|15337.3|9513
1660287600000|2022-08-12 07:00:00|15361.7|15359.2|15341.6|15340.1|15362.7|15361.2|15300.6|15298.8|33485
1660291200000|2022-08-12 08:00:00|15340.6|15339.1|15358.5|15357|15366.5|15365|15332.6|15331.1|30170
1660294800000|2022-08-12 09:00:00|15359.5|15358|15328.4|15326.9|15364.4|15362.9|15319.4|15317.9|30681
1660298400000|2022-08-12 10:00:00|15329.4|15327.9|15357.2|15355.7|15374.8|15372.8|15325.4|15323.8|18969
1660302000000|2022-08-12 11:00:00|15358.2|15356.7|15360.1|15358.6|15372.2|15370.7|15346.2|15344.3|19219
1660305600000|2022-08-12 12:00:00|15359.8|15358.3|15390|15388.5|15403.1|15401.6|15355.1|15352.6|29367
1660309200000|2022-08-12 13:00:00|15391|15389.5|15388.9|15386.4|15401.3|15399.5|15378.9|15377|21116
1660312800000|2022-08-12 14:00:00|15385.9|15383.4|15354.7|15352.2|15385.9|15383.4|15353.7|15352.1|31565
1660316400000|2022-08-12 15:00:00|15355|15353.2|15355.6|15354.1|15358.7|15357.2|15341.7|15340.2|17304
1660320000000|2022-08-12 16:00:00|15356.6|15355.1|15363.5|15362|15368.5|15367|15350.6|15348.6|3973
1660323600000|2022-08-12 17:00:00|15364.5|15363|15368.4|15366.9|15372.8|15370.9|15359.8|15358|1504
1660327200000|2022-08-12 18:00:00|15367.4|15365.9|15370.3|15368.8|15374.3|15372.8|15364.4|15362.9|942
1660330800000|2022-08-12 19:00:00|15370.9|15368.4|15384.1|15380.6|15384.5|15382.3|15369.3|15367.8|1292
1660543200000|2022-08-15 06:00:00|15374.2|15372.7|15359.1|15357.6|15378.2|15376.7|15343.1|15341.1|7261
1660546800000|2022-08-15 07:00:00|15357.1|15356.6|15317.9|15316.4|15362|15360.5|15312|15310.5|24037
1660550400000|2022-08-15 08:00:00|15316.9|15315.4|15412.8|15410.3|15423.8|15422.3|15314.9|15313.1|41859
1660554000000|2022-08-15 09:00:00|15411.8|15411.3|15392.7|15391.2|15424.8|15423.3|15385.7|15383.7|24821
1660557600000|2022-08-15 10:00:00|15391.9|15390.4|15395.6|15394.1|15407.6|15406.1|15377.7|15376.2|14751
1660561200000|2022-08-15 11:00:00|15394.6|15393.1|15421.5|15420|15429.5|15428|15390.6|15389.1|14054
1660564800000|2022-08-15 12:00:00|15422.5|15421|15461.3|15459.8|15469.4|15467.8|15421.4|15419.9|29554
1660568400000|2022-08-15 13:00:00|15462.3|15460.8|15471|15469.5|15491|15489.5|15454.3|15452.8|31467
1660572000000|2022-08-15 14:00:00|15470|15468.5|15465.8|15464.3|15479.2|15477.7|15457.1|15455.3|20198
1660575600000|2022-08-15 15:00:00|15466.2|15464.7|15469.7|15467.2|15477.2|15475.3|15465.7|15464|11182
1660579200000|2022-08-15 16:00:00|15470.7|15468.2|15463.6|15461.1|15470.7|15469.2|15461.6|15459.7|3558
1660582800000|2022-08-15 17:00:00|15462.6|15460.7|15458.5|15457|15464.9|15463.1|15458.5|15457|1147
1660586400000|2022-08-15 18:00:00|15459.5|15457.4|15459.4|15457.9|15462.5|15461|15458.4|15456.5|1122
1660590000000|2022-08-15 19:00:00|15460.4|15458.5|15454.2|15451.7|15462.3|15460.2|15453.2|15451.7|1434
1660629600000|2022-08-16 06:00:00|15456.4|15454.9|15459.2|15457.7|15466.2|15464.7|15437.2|15435.7|11075
1660633200000|2022-08-16 07:00:00|15458.2|15456.7|15437|15435.5|15465.5|15463.7|15429.7|15428.2|24469
1660636800000|2022-08-16 08:00:00|15438|15436.5|15439.9|15438.4|15461|15459.5|15422|15420.5|33330
1660640400000|2022-08-16 09:00:00|15440.9|15439.4|15416.8|15415.3|15446.3|15444.8|15406.9|15405.4|31571
1660644000000|2022-08-16 10:00:00|15415.8|15414.3|15439.7|15438.2|15450.7|15449.2|15413.8|15412.3|16647
1660647600000|2022-08-16 11:00:00|15440.7|15437.2|15426.6|15425.1|15447.6|15446.1|15425.6|15424.1|14840
1660651200000|2022-08-16 12:00:00|15427.6|15426.1|15365.2|15362.7|15432.4|15430.9|15362.2|15360.7|43220
1660654800000|2022-08-16 13:00:00|15366.2|15363.7|15339.1|15337.6|15400.2|15398.7|15335.1|15333.6|41718
1660658400000|2022-08-16 14:00:00|15339.7|15337.2|15336|15334.5|15361|15359.5|15331|15329.2|38387
1660662000000|2022-08-16 15:00:00|15337|15335.5|15372.6|15371.1|15376|15374.2|15336|15334.1|28614
1660665600000|2022-08-16 16:00:00|15372.8|15371.3|15381.9|15380.4|15383.9|15382.4|15371.6|15369.1|3516
1660669200000|2022-08-16 17:00:00|15380.9|15379.4|15381.4|15379.9|15383.8|15382.3|15375.8|15374.3|1219
1660672800000|2022-08-16 18:00:00|15381.6|15380.1|15383.2|15381.7|15384.7|15382.8|15374.3|15372.8|1079
1660676400000|2022-08-16 19:00:00|15383.9|15382.4|15395.1|15393.6|15395.1|15393.6|15383.2|15381.4|1247
1660716000000|2022-08-17 06:00:00|15374.3|15372.8|15361.2|15359.7|15377.7|15375.8|15342.2|15340.4|14107
1660719600000|2022-08-17 07:00:00|15362.2|15358.7|15253.1|15250.6|15367.6|15365.9|15252.1|15250.6|43727
1660723200000|2022-08-17 08:00:00|15252.1|15250.2|15219.3|15216.8|15285.2|15283.3|15205.4|15203.9|50605
1660726800000|2022-08-17 09:00:00|15218.3|15217.5|15214.2|15212.7|15252.5|15251|15214.2|15212.3|35957
1660730400000|2022-08-17 10:00:00|15215.2|15213.7|15227.1|15225.6|15237.1|15235.3|15209.2|15207.7|24475
1660734000000|2022-08-17 11:00:00|15228.1|15226.6|15191|15189.5|15229.1|15227.6|15183|15181.1|37048
1660737600000|2022-08-17 12:00:00|15192.2|15190.7|15231.9|15230.4|15237.9|15236.4|15182.9|15181|52747
1660741200000|2022-08-17 13:00:00|15232.9|15231.4|15213.7|15212.2|15249.8|15248.3|15209.8|15208.3|35252
1660744800000|2022-08-17 14:00:00|15214.7|15211.2|15227.8|15225.3|15249.7|15248.2|15213.7|15211.2|35562
1660748400000|2022-08-17 15:00:00|15228.8|15226.3|15218|15216.5|15229.8|15228.3|15209.1|15207.6|21519
1660752000000|2022-08-17 16:00:00|15217.8|15216.3|15228.3|15226.8|15230.3|15228.8|15204.4|15202.9|7594
1660755600000|2022-08-17 17:00:00|15227.3|15225.8|15205.2|15203.7|15227.7|15225.8|15201.4|15199.7|2733
1660759200000|2022-08-17 18:00:00|15207.1|15205.6|15223.1|15220.6|15239.5|15237.7|15206.2|15204.3|4361
1660762800000|2022-08-17 19:00:00|15222.1|15219.6|15219.7|15217.2|15225.1|15223.6|15217.7|15215.2|1568
1660802400000|2022-08-18 06:00:00|15182.8|15181.3|15125.7|15124.2|15217.7|15216.2|15123.3|15121.8|18529
1660806000000|2022-08-18 07:00:00|15126.3|15123.8|15174.5|15173|15196.2|15194.7|15124.3|15122.8|49792
1660809600000|2022-08-18 08:00:00|15175.5|15174|15191.4|15189.9|15192.5|15191|15165.5|15163.6|33543
1660813200000|2022-08-18 09:00:00|15190.4|15188.9|15196.9|15195.4|15197.4|15195.4|15150|15148.5|35013
1660816800000|2022-08-18 10:00:00|15197.3|15194.4|15192.8|15191.3|15198.3|15196.4|15170.9|15169.4|16998
1660820400000|2022-08-18 11:00:00|15192|15190.5|15206.7|15205.2|15211.7|15210.2|15180.7|15179.2|30948
1660824000000|2022-08-18 12:00:00|15206.5|15205|15185.6|15184.1|15231.1|15229.2|15173.6|15171.7|36832
1660827600000|2022-08-18 13:00:00|15184.6|15183.1|15225.4|15223.9|15237.5|15236|15177.6|15175.1|36457
1660831200000|2022-08-18 14:00:00|15226.4|15222.9|15196.3|15193.8|15241.6|15239.9|15187.4|15185.9|26012
1660834800000|2022-08-18 15:00:00|15195.3|15192.8|15191.2|15188.7|15219.8|15217.8|15186|15184.3|18416
1660838400000|2022-08-18 16:00:00|15190.2|15189.1|15172.1|15169.6|15193.2|15191.7|15171.1|15169.2|5122
1660842000000|2022-08-18 17:00:00|15171.1|15170.2|15165|15163.5|15181.5|15179.6|15164|15161.5|2366
1660845600000|2022-08-18 18:00:00|15164|15162.5|15167.9|15166.4|15170.3|15168.4|15161.3|15159.3|1005
1660849200000|2022-08-18 19:00:00|15168.2|15166.7|15166.7|15164.2|15172.2|15170.3|15164.7|15163.2|1047
1660888800000|2022-08-19 06:00:00|15106.5|15105|15097.2|15095.7|15116.8|15115.3|15085.5|15084|16686
1660892400000|2022-08-19 07:00:00|15095.8|15093.3|15084.9|15082.4|15115.2|15113.7|15079.6|15078.1|38971
1660896000000|2022-08-19 08:00:00|15084.3|15082.8|15071.8|15070.3|15091.8|15089.9|15058.9|15057.4|38817
1660899600000|2022-08-19 09:00:00|15072.8|15071.3|15083.9|15082.4|15093.6|15092.1|15067.8|15065.9|22874
1660903200000|2022-08-19 10:00:00|15082.9|15081.4|15044.5|15043|15086.9|15085.4|15040.5|15038.7|23422
1660906800000|2022-08-19 11:00:00|15045.5|15044|15025.4|15023.9|15053.9|15052|15020|15018.5|33404
1660910400000|2022-08-19 12:00:00|15023.4|15021.9|15027.9|15026.4|15043.7|15042.2|15003|15001.1|51458
1660914000000|2022-08-19 13:00:00|15026.9|15025.4|15036.2|15033.7|15042.5|15041|15004.8|15002.3|40843
1660917600000|2022-08-19 14:00:00|15034.8|15033.3|15006.7|15005.2|15036.8|15035.3|15002.7|15001.2|25891
1660921200000|2022-08-19 15:00:00|15005.7|15004.2|15015.3|15013.8|15022|15020.5|15003.7|15002.2|27237
1660924800000|2022-08-19 16:00:00|15015.5|15014|15027.2|15024.7|15031.3|15029.8|15013.3|15011.8|6340
1660928400000|2022-08-19 17:00:00|15026.2|15025.1|15031.1|15029.6|15032.5|15030.6|15026.2|15024.7|1122
1660932000000|2022-08-19 18:00:00|15030.1|15028.6|15021.4|15019.9|15032.1|15030.6|15020.4|15018.9|1330
1660935600000|2022-08-19 19:00:00|15022.4|15019.5|15028.3|15025.8|15031.9|15030.4|15019.4|15017.9|1241
1661148000000|2022-08-22 06:00:00|15006.6|15005.1|15038.4|15036.9|15068.4|15066.9|14999.6|14997.1|23326
1661151600000|2022-08-22 07:00:00|15040.4|15038.9|15052.3|15050.8|15072.5|15070.8|15040.4|15038.9|33094
1661155200000|2022-08-22 08:00:00|15053.3|15051.6|15004|15002.5|15072.3|15070.8|14996|14994.5|32380
1661158800000|2022-08-22 09:00:00|15005|15003.5|15017.1|15015.6|15024.5|15022.6|14998|14996.5|32124
1661162400000|2022-08-22 10:00:00|15018.1|15016.6|14980.8|14979.3|15028.5|15026.7|14974|14972.5|35714
1661166000000|2022-08-22 11:00:00|14979.8|14978.3|14983.6|14982.1|15005.7|15004.2|14978.7|14976.8|21953
1661169600000|2022-08-22 12:00:00|14984.6|14981.7|14925|14923.5|14990.6|14989.1|14918.2|14916.7|50909
1661173200000|2022-08-22 13:00:00|14926.4|14923.9|14928.2|14926.7|14946.6|14945.1|14914.6|14913.1|50326
1661176800000|2022-08-22 14:00:00|14929.2|14927.7|14933.4|14931.9|14970.3|14968.8|14928.2|14926.3|40575
1661180400000|2022-08-22 15:00:00|14932.4|14930.9|14907.1|14905.6|14938.4|14936.9|14898.1|14896.2|30355
1661184000000|2022-08-22 16:00:00|14908.1|14906.6|14905|14903.5|14912.1|14910.6|14900|14898.5|6328
1661187600000|2022-08-22 17:00:00|14906|14904.5|14908.9|14907.4|14916.3|14914.4|14902|14900.5|1913
1661191200000|2022-08-22 18:00:00|14907.9|14906.4|14907.8|14906.3|14911.9|14909.4|14902.8|14901.3|1097
1661194800000|2022-08-22 19:00:00|14907.9|14906.4|14917.7|14916.2|14918.7|14917.2|14906.7|14905.2|1262
1661234400000|2022-08-23 06:00:00|14910.7|14909.2|14960.4|14958.9|14963|14961.1|14909.7|14908.2|18539
1661238000000|2022-08-23 07:00:00|14961.4|14959.9|14881.3|14878.8|15027.5|15024|14849.2|14847.2|64602
1661241600000|2022-08-23 08:00:00|14883.3|14880.8|14892.2|14890.7|14925.7|14923.8|14871.1|14869.6|41212
1661245200000|2022-08-23 09:00:00|14893.2|14891.7|14896.9|14894.4|14906.9|14904.4|14872.8|14871.3|25924
1661248800000|2022-08-23 10:00:00|14896.1|14894.6|14885.8|14884.3|14900.9|14898.4|14858.9|14857.4|25043
1661252400000|2022-08-23 11:00:00|14886.8|14885.3|14894.8|14893.3|14911.9|14910.4|14881.5|14879.4|31767
1661256000000|2022-08-23 12:00:00|14895.8|14894.3|14842.4|14840.9|14902.2|14900.2|14840.4|14837.9|41785
1661259600000|2022-08-23 13:00:00|14841.4|14839.9|14842.4|14840.9|14878|14876.5|14818.2|14816.7|61538
1661263200000|2022-08-23 14:00:00|14843|14841.5|14871.8|14870.3|14908.9|14907.4|14843|14841.4|56646
1661266800000|2022-08-23 15:00:00|14870.8|14869.3|14891.6|14890.1|14904.8|14903.3|14867.2|14865.7|26768
1661270400000|2022-08-23 16:00:00|14892.6|14891.1|14880.4|14878.9|14894.6|14893.1|14877.5|14876|7285
1661274000000|2022-08-23 17:00:00|14879.4|14877.9|14854.8|14852.3|14880.4|14878.9|14851.5|14850|3539
1661277600000|2022-08-23 18:00:00|14854.3|14851.8|14855.2|14853.7|14864.3|14862.8|14852.3|14850.8|1903
1661281200000|2022-08-23 19:00:00|14855.8|14853.3|14851.1|14849.6|14859.8|14857.7|14849.7|14848.1|1873
1661320800000|2022-08-24 06:00:00|14872|14869.5|14832.9|14831.4|14874|14872.5|14828.8|14827.3|15420
1661324400000|2022-08-24 07:00:00|14831.9|14830.4|14839.9|14838.4|14845.4|14843.9|14806.7|14805.2|41831
1661328000000|2022-08-24 08:00:00|14837.9|14836.4|14879.8|14878.3|14894.9|14893.4|14832.9|14831.4|40176
1661331600000|2022-08-24 09:00:00|14880.2|14877.7|14853.7|14852.2|14898|14896.5|14844.7|14843.2|43572
1661335200000|2022-08-24 10:00:00|14852.7|14851.2|14844.3|14842.8|14868.3|14866.8|14837.3|14835.8|31620
1661338800000|2022-08-24 11:00:00|14844.7|14841.8|14840.3|14838.8|14851.3|14848.8|14820.4|14818.4|25735
1661342400000|2022-08-24 12:00:00|14840.8|14839.3|14828.8|14827.3|14857.7|14855.8|14811.9|14810.4|41198
1661346000000|2022-08-24 13:00:00|14828.9|14827.4|14810.5|14808|14830.8|14829.3|14800.7|14799.2|41851
1661349600000|2022-08-24 14:00:00|14809.5|14808.3|14804.5|14803|14834.9|14833|14799.1|14797.6|38116
1661353200000|2022-08-24 15:00:00|14803.5|14802|14819.4|14817.9|14838.1|14836.6|14802|14800.5|25007
1661356800000|2022-08-24 16:00:00|14818.6|14817.1|14820.3|14818.8|14825.4|14823.9|14815.4|14813.9|7116
1661360400000|2022-08-24 17:00:00|14821.3|14819.8|14828.2|14826.7|14829.2|14827.7|14809.1|14807.2|2934
1661364000000|2022-08-24 18:00:00|14829.1|14827.6|14825.1|14823.6|14829.2|14827.7|14823.1|14821.6|1057
1661367600000|2022-08-24 19:00:00|14824.1|14822.6|14824|14821.5|14826.4|14824.5|14816|14814.5|1724
1661407200000|2022-08-25 06:00:00|14816.9|14815.4|14827.1|14825.6|14828.6|14827.1|14797.8|14796.3|11558
1661410800000|2022-08-25 07:00:00|14828.1|14826.6|14880.2|14878.7|14880.2|14878.7|14812.6|14811.1|36614
1661414400000|2022-08-25 08:00:00|14879.8|14877.7|14855.6|14854.1|14881.7|14880.2|14847.6|14845.7|39306
1661418000000|2022-08-25 09:00:00|14856.6|14855.1|14866.4|14864.9|14889.5|14888|14855.6|14854.1|30888
1661421600000|2022-08-25 10:00:00|14867.4|14865.9|14864.3|14862.8|14883.4|14881.9|14851.4|14849.5|29239
1661425200000|2022-08-25 11:00:00|14865.3|14863.4|14875.1|14872.6|14879.5|14877.6|14853|14851.5|43276
1661428800000|2022-08-25 12:00:00|14874.1|14871.6|14860|14858.5|14876.1|14874.6|14827|14825.1|36401
1661432400000|2022-08-25 13:00:00|14861|14859.5|14861|14859.5|14877|14875.5|14840|14838.5|43151
1661436000000|2022-08-25 14:00:00|14862|14859|14864.9|14863.4|14880|14878.5|14841.9|14840|32507
1661439600000|2022-08-25 15:00:00|14863.9|14862.4|14889.9|14888.4|14897.9|14895.6|14858.9|14857.4|39704
1661443200000|2022-08-25 16:00:00|14890.4|14888.9|14899.7|14898.2|14906.7|14905.2|14888.8|14886.9|9906
1661446800000|2022-08-25 17:00:00|14899.3|14897.8|14927.1|14925.6|14928|14926.1|14898.7|14896.8|5365
1661450400000|2022-08-25 18:00:00|14928.4|14926.9|14931.5|14930|14934.5|14933|14922.5|14921|2491
1661454000000|2022-08-25 19:00:00|14931.9|14930.4|14919.4|14917.9|14934.5|14933|14916.4|14914.9|1638
1661493600000|2022-08-26 06:00:00|14889.2|14887.7|14891.1|14889.6|14896.9|14894.7|14870.2|14868.7|12617
1661497200000|2022-08-26 07:00:00|14890.6|14889.1|14839.2|14837.7|14891.1|14889.6|14837.2|14835.7|37098
1661500800000|2022-08-26 08:00:00|14839.6|14838.1|14854.6|14853.1|14865.1|14863.6|14833.2|14831.7|30096
1661504400000|2022-08-26 09:00:00|14855.1|14853.6|14843.9|14842.4|14855.6|14854.1|14837|14835.5|25360
1661508000000|2022-08-26 10:00:00|14842.9|14841.4|14842.8|14841.3|14848.4|14846.4|14825.9|14824|13978
1661511600000|2022-08-26 11:00:00|14843.4|14841.9|14848.6|14847.1|14853.2|14851.3|14840.8|14838.9|20114
1661515200000|2022-08-26 12:00:00|14849.2|14846.7|14839.6|14838.1|14861.5|14860|14826.5|14824.6|34970
1661518800000|2022-08-26 13:00:00|14840.6|14839.1|14787.2|14784.7|14881.6|14879.1|14758.3|14756.8|71878
1661522400000|2022-08-26 14:00:00|14786.8|14785.3|14770.9|14769.4|14812.1|14810.6|14728.1|14726.6|62903
1661526000000|2022-08-26 15:00:00|14770.3|14768.8|14791.5|14790|14804.4|14802.9|14766.9|14765.4|44840
1661529600000|2022-08-26 16:00:00|14791.9|14790.4|14773.3|14771.8|14797.4|14795.4|14763.8|14761.9|14512
1661533200000|2022-08-26 17:00:00|14773.8|14772.3|14777.2|14774.7|14778.7|14777.2|14768.3|14766.8|2010
1661536800000|2022-08-26 18:00:00|14776.7|14775.7|14749.6|14748.1|14780.7|14779.2|14748.6|14747.1|4366
1661540400000|2022-08-26 19:00:00|14750.1|14747.6|14736.3|14734.8|14751.6|14749.6|14731.4|14729.9|2905
1661752800000|2022-08-29 06:00:00|14650|14648.5|14634|14631.5|14655|14653.5|14619.1|14617.6|13805
1661756400000|2022-08-29 07:00:00|14633|14632|14580.9|14579.4|14642.9|14641.4|14578.9|14577.4|46798
1661760000000|2022-08-29 08:00:00|14581.4|14579.9|14617.9|14616.4|14625.5|14623.4|14576.9|14575.4|37801
1661763600000|2022-08-29 09:00:00|14618|14616.5|14625.8|14624.3|14626.4|14624.3|14601.9|14600.4|34767
1661767200000|2022-08-29 10:00:00|14625.7|14624.2|14637.7|14635.2|14642.2|14639.7|14617.6|14616.1|22740
1661770800000|2022-08-29 11:00:00|14636.7|14634.2|14642.6|14641.1|14645.7|14644.2|14624.7|14623.2|38551
1661774400000|2022-08-29 12:00:00|14643.6|14642.1|14657.6|14656.1|14682.2|14680.7|14643.1|14641.6|48715
1661778000000|2022-08-29 13:00:00|14657|14655.1|14638.5|14637|14662.6|14661.1|14629.6|14628.1|38141
1661781600000|2022-08-29 14:00:00|14638.6|14637.1|14623.4|14621.9|14648.9|14647|14611.5|14609.9|33273
1661785200000|2022-08-29 15:00:00|14624.4|14622.3|14628.7|14626.2|14647.3|14645.8|14619.3|14617.8|16847
1661788800000|2022-08-29 16:00:00|14627.7|14625.3|14629.1|14627.6|14631.6|14629.7|14624.2|14622.3|3079
1661792400000|2022-08-29 17:00:00|14628.1|14626.6|14624.9|14623.4|14631.6|14629.6|14618.1|14616.6|3693
1661796000000|2022-08-29 18:00:00|14625.5|14624|14625.4|14623.9|14626.8|14625.3|14622.9|14620.9|907
1661799600000|2022-08-29 19:00:00|14625.9|14623.4|14634.2|14631.7|14637.2|14635.7|14623.3|14621.8|1432
1661839200000|2022-08-30 06:00:00|14661.6|14660.1|14642.5|14641|14675|14673.1|14623.5|14622|20533
1661842800000|2022-08-30 07:00:00|14641.1|14638.6|14644.8|14643.3|14657.8|14656.3|14613.5|14612|41407
1661846400000|2022-08-30 08:00:00|14646.3|14642.3|14672.2|14670.7|14713.8|14711.8|14638.8|14637.3|59963
1661850000000|2022-08-30 09:00:00|14675.2|14672.7|14680.3|14678.8|14686.7|14684.7|14653.4|14651.9|49906
1661853600000|2022-08-30 10:00:00|14680.7|14678.2|14704.2|14702.7|14707.2|14705.7|14670.7|14669.2|42325
1661857200000|2022-08-30 11:00:00|14704.3|14702.8|14689.1|14687.6|14707.2|14705.3|14683.2|14681.2|43195
1661860800000|2022-08-30 12:00:00|14690.1|14688.6|14628.6|14627.1|14693.6|14691.6|14616|14614|62685
1661864400000|2022-08-30 13:00:00|14628|14626.5|14654.9|14653.4|14661.9|14660.4|14599|14597.1|61167
1661868000000|2022-08-30 14:00:00|14655.8|14652.3|14617.4|14615.9|14655.8|14652.3|14564.8|14562.9|79182
1661871600000|2022-08-30 15:00:00|14616.8|14615.3|14613.8|14612.3|14635.8|14634.3|14582.9|14580.8|45911
1661875200000|2022-08-30 16:00:00|14614.3|14611.8|14623.3|14621.8|14627.8|14626.3|14605.4|14603.9|9551
1661878800000|2022-08-30 17:00:00|14623.8|14622.3|14615.7|14614.2|14624.3|14622.8|14613.2|14611.7|1800
1661882400000|2022-08-30 18:00:00|14615.2|14613.7|14622.5|14621|14623.1|14621.6|14614.2|14612.7|1350
1661886000000|2022-08-30 19:00:00|14622|14620.5|14627.4|14624.9|14627.4|14625.9|14619|14617.5|1418
1661925600000|2022-08-31 06:00:00|14632.1|14630.6|14668.5|14667|14672.6|14671.1|14622.6|14620.6|21955
1661929200000|2022-08-31 07:00:00|14666|14666|14624.8|14623.3|14676.1|14674.5|14614.8|14612.8|56045
1661932800000|2022-08-31 08:00:00|14624.3|14622.8|14576.8|14575.3|14627.4|14625.3|14568.8|14566.8|64218
1661936400000|2022-08-31 09:00:00|14577.8|14573.9|14531.3|14529.8|14583.9|14581.9|14524.4|14522.9|64070
1661940000000|2022-08-31 10:00:00|14530.3|14528.8|14561.2|14558.7|14575.6|14574.1|14513.8|14511.8|51546
1661943600000|2022-08-31 11:00:00|14562.2|14560.7|14599|14597.5|14607|14605.5|14556.2|14554.7|43476
1661947200000|2022-08-31 12:00:00|14598.5|14597|14581.8|14580.3|14615.8|14614.3|14572.8|14571.3|66095
1661950800000|2022-08-31 13:00:00|14581.4|14579.9|14600.6|14599.1|14600.6|14599.1|14551.8|14550.3|64675
1661954400000|2022-08-31 14:00:00|14599.6|14598.1|14594.3|14592.8|14608.9|14607|14563.6|14562.1|80242
1661958000000|2022-08-31 15:00:00|14595.3|14593.8|14578.2|14575.7|14599.8|14598.3|14573.4|14571.9|79571
1661961600000|2022-08-31 16:00:00|14577.2|14576.2|14585.2|14583.7|14585.2|14583.7|14577.2|14575.2|12730
1661965200000|2022-08-31 17:00:00|14585.1|14583.6|14578.1|14576.6|14585.1|14583.6|14578|14576|3190
1661968800000|2022-08-31 18:00:00|14578|14576.5|14573.4|14571.9|14584.9|14583.4|14573.4|14571.9|1955
1661972400000|2022-08-31 19:00:00|14573.9|14572.4|14551.3|14549.8|14575.4|14573.4|14541.3|14539.8|5277
1662012000000|2022-09-01 06:00:00|14514.2|14512.7|14518|14516.5|14534.6|14532.7|14502.6|14500.5|24714
1662015600000|2022-09-01 07:00:00|14516.4|14514.9|14483.3|14480.8|14522.9|14521|14480.3|14478.8|55757
1662019200000|2022-09-01 08:00:00|14482.9|14480.4|14479.9|14478.4|14501.8|14500.3|14456.5|14455|91633
1662022800000|2022-09-01 09:00:00|14480|14478.5|14527.8|14526.3|14540.3|14538.8|14470|14468|88045
1662026400000|2022-09-01 10:00:00|14527.7|14525.3|14507.7|14506.2|14532.2|14530.7|14496.3|14494.8|45428
1662030000000|2022-09-01 11:00:00|14507.3|14505.8|14548.6|14547.1|14562.1|14560.6|14506.3|14504.8|63437
1662033600000|2022-09-01 12:00:00|14549|14547.5|14527.4|14524.9|14559.5|14557.5|14493|14491.5|61195
1662037200000|2022-09-01 13:00:00|14526.4|14524.4|14516.4|14513.9|14532.4|14530.9|14484.9|14483.4|97864
1662040800000|2022-09-01 14:00:00|14504.9|14502.4|14513.4|14511.9|14526.8|14525.3|14477.9|14476.4|88812
1662044400000|2022-09-01 15:00:00|14511.9|14510.4|14549.8|14548.3|14551.3|14549.8|14492.4|14490.9|48243
1662048000000|2022-09-01 16:00:00|14550.3|14547.8|14543.7|14542.2|14558.3|14556.3|14537.7|14535.8|14033
1662051600000|2022-09-01 17:00:00|14542.7|14541.2|14548.1|14546.6|14551.7|14550.2|14539.2|14537.7|4772
1662055200000|2022-09-01 18:00:00|14547.6|14546.1|14543.5|14542|14557|14555.5|14542.5|14540.5|2301
1662058800000|2022-09-01 19:00:00|14542.9|14541.4|14543.9|14542.4|14551.9|14550.4|14542.5|14540.4|2140
1662098400000|2022-09-02 06:00:00|14540.8|14539.3|14568.6|14567.1|14574.1|14572.6|14540.8|14539.3|17169
1662102000000|2022-09-02 07:00:00|14568.2|14566.7|14520.6|14519.1|14568.6|14566.7|14505.1|14503.6|70352
1662105600000|2022-09-02 08:00:00|14521.1|14519.6|14530|14528.5|14530.9|14529.4|14503.1|14501.6|100946
1662109200000|2022-09-02 09:00:00|14530.5|14528|14493.2|14491.7|14530.5|14528.4|14487.8|14486.3|99765
1662112800000|2022-09-02 10:00:00|14494.2|14492.2|14521.6|14520.1|14521.6|14520.1|14492.7|14490.7|85854
1662116400000|2022-09-02 11:00:00|14520.6|14519.1|14509|14506.5|14523.6|14521.1|14502.6|14501.1|58069
1662120000000|2022-09-02 12:00:00|14508.5|14507|14531.5|14530|14545|14542.5|14494.5|14493|92024
1662123600000|2022-09-02 13:00:00|14532|14530.5|14647.4|14645.9|14651.9|14649.9|14525.5|14524|121348
1662127200000|2022-09-02 14:00:00|14646.9|14644.9|14613.3|14611.8|14660.9|14659.4|14601.3|14599.4|67673
1662130800000|2022-09-02 15:00:00|14614.3|14612.8|14596.1|14594.6|14615.3|14613.8|14579.7|14578.2|56514
1662134400000|2022-09-02 16:00:00|14596.6|14594.1|14638.1|14636.6|14642|14640.5|14588.1|14586.1|21243
1662138000000|2022-09-02 17:00:00|14638.5|14636|14661|14658.5|14663|14661.5|14638.1|14636|6585
1662141600000|2022-09-02 18:00:00|14660.4|14658.9|14676.8|14675.3|14678.8|14677.3|14657.9|14656.4|2459
1662145200000|2022-09-02 19:00:00|14677.3|14674.8|14674.2|14672.7|14681.7|14680.2|14668.8|14667.3|2544
1662357600000|2022-09-05 06:00:00|14655.4|14653.9|14629.8|14628.3|14656.4|14654.9|14615.8|14613.9|31172
1662361200000|2022-09-05 07:00:00|14630.3|14627.8|14547.2|14545.7|14631.3|14629.8|14534.2|14532.2|73909
1662364800000|2022-09-05 08:00:00|14548.2|14546.7|14523.1|14521.6|14556.1|14553.7|14509.6|14508.1|71386
1662368400000|2022-09-05 09:00:00|14522.6|14521.1|14536.9|14535.4|14558|14556.5|14518|14516|112921
1662372000000|2022-09-05 10:00:00|14535.9|14534.4|14519.9|14518.4|14548.9|14547.4|14517.9|14515.9|136584
1662375600000|2022-09-05 11:00:00|14519.4|14517.9|14524.3|14521.8|14530.3|14528.3|14506.8|14505.3|46434
1662379200000|2022-09-05 12:00:00|14522.8|14521.3|14524.6|14523.1|14542.2|14540.2|14502.7|14501.2|51051
1662382800000|2022-09-05 13:00:00|14523.6|14522.1|14534.5|14533|14538.5|14537|14511.1|14509.6|72522
1662386400000|2022-09-05 14:00:00|14533.5|14532|14560.4|14558.9|14563.9|14562|14521.5|14519.5|62192
1662390000000|2022-09-05 15:00:00|14558.4|14556.9|14533.3|14531.8|14560.9|14558.9|14527.4|14525.4|41419
1662393600000|2022-09-05 16:00:00|14532.3|14530.8|14531.7|14529.2|14535.8|14533.8|14526.3|14524.8|8509
1662397200000|2022-09-05 17:00:00|14531.2|14529.7|14533.1|14531.6|14535.7|14533.7|14527.2|14525.7|1369
1662400800000|2022-09-05 18:00:00|14533.6|14530.6|14533|14531.5|14534.1|14532.6|14531.1|14529.6|249
1662404400000|2022-09-05 19:00:00|14532|14530.5|14532.9|14531.4|14534.4|14532.4|14530.9|14529.4|433
1662444000000|2022-09-06 06:00:00|14518.8|14516.3|14522.7|14521.2|14529.2|14527.2|14504.7|14503.2|28645
1662447600000|2022-09-06 07:00:00|14522.6|14521.1|14503.5|14502|14534.1|14531.6|14480.6|14478.6|57223
1662451200000|2022-09-06 08:00:00|14503.1|14501.6|14554.9|14552.4|14579.4|14577.9|14500.5|14498.6|55074
1662454800000|2022-09-06 09:00:00|14554.4|14552.9|14551.8|14550.3|14565.4|14563.9|14538.4|14536.4|52603
1662458400000|2022-09-06 10:00:00|14551.3|14549.8|14624.2|14622.7|14664.3|14662.8|14551.3|14549.3|51484
1662462000000|2022-09-06 11:00:00|14623.7|14622.2|14569.6|14568.1|14626.7|14624.7|14536.2|14534.7|43068
1662465600000|2022-09-06 12:00:00|14570.6|14568.6|14547|14545.5|14601.1|14599.6|14512.1|14510.6|65009
1662469200000|2022-09-06 13:00:00|14546.5|14545|14473|14469.5|14562.5|14561|14449|14447|67386
1662472800000|2022-09-06 14:00:00|14472.9|14469.4|14471.8|14470.3|14500.9|14499.4|14424.9|14423.4|51581
1662476400000|2022-09-06 15:00:00|14471.4|14469.9|14433.2|14430.7|14492.3|14490.8|14431.7|14430.2|46610
1662480000000|2022-09-06 16:00:00|14432.7|14431.2|14453.1|14450.6|14454.6|14453.1|14429.7|14427.7|16196
1662483600000|2022-09-06 17:00:00|14452.6|14450.1|14457|14455.5|14465|14463.5|14451.6|14450.1|6736
1662487200000|2022-09-06 18:00:00|14457.5|14456|14456.3|14453.8|14458|14456|14451.4|14449.4|1283
1662490800000|2022-09-06 19:00:00|14457.3|14454.8|14461.7|14459.2|14474.3|14472.8|14456.3|14454.4|1187
1662530400000|2022-09-07 06:00:00|14430.1|14428.6|14441|14439.5|14480.1|14478.6|14430.1|14428.6|16269
1662534000000|2022-09-07 07:00:00|14440|14438.5|14495.9|14493.4|14498.9|14497.4|14436|14434.5|45573
1662537600000|2022-09-07 08:00:00|14496.9|14494.4|14516.8|14515.3|14520.8|14519.3|14479.9|14478.4|41576
1662541200000|2022-09-07 09:00:00|14515.8|14514.3|14528.7|14527.2|14529.7|14528.2|14497.8|14496.3|35840
1662544800000|2022-09-07 10:00:00|14529.7|14528.2|14506.6|14504.1|14540.7|14538.2|14495.6|14493.1|33814
1662548400000|2022-09-07 11:00:00|14505.6|14505.1|14515.5|14514|14529|14527|14468.5|14467|39237
1662552000000|2022-09-07 12:00:00|14514.5|14513|14519.3|14517.8|14540.4|14538.9|14496.3|14494.8|44017
1662555600000|2022-09-07 13:00:00|14521.3|14519.8|14541.2|14538.7|14555.3|14552.8|14515.3|14513.8|56113
1662559200000|2022-09-07 14:00:00|14540.2|14537.7|14499.1|14497.6|14541.2|14537.7|14497.1|14495.6|38100
1662562800000|2022-09-07 15:00:00|14500.1|14498.6|14513|14511.5|14521.1|14519.6|14496.1|14494.6|35505
1662566400000|2022-09-07 16:00:00|14514|14512.5|14525.9|14524.4|14531|14529.5|14510|14507.5|7994
1662570000000|2022-09-07 17:00:00|14524.9|14523.4|14541.8|14540.3|14541.8|14540.3|14523.9|14522.4|2242
1662573600000|2022-09-07 18:00:00|14540.8|14539.3|14536.7|14535.2|14544.7|14543.2|14533.7|14532.2|1669
1662577200000|2022-09-07 19:00:00|14535.7|14534.2|14535.6|14534.1|14537.6|14535.2|14525.6|14524.1|2644
1662616800000|2022-09-08 06:00:00|14557.9|14556.4|14568.9|14567.4|14582.9|14580.4|14554.9|14553.4|14673
1662620400000|2022-09-08 07:00:00|14567.9|14566.4|14488.8|14487.3|14576.8|14575.3|14488.8|14487.3|38040
1662624000000|2022-09-08 08:00:00|14487.8|14486.3|14495.8|14494.3|14511.8|14509.3|14471.8|14470.3|39489
1662627600000|2022-09-08 09:00:00|14496.8|14495.3|14514.7|14513.2|14515.7|14514.2|14482.7|14481.2|32289
1662631200000|2022-09-08 10:00:00|14513.7|14512.2|14498.7|14497.2|14523.7|14522.2|14492.7|14491.2|33409
1662634800000|2022-09-08 11:00:00|14497.7|14496.2|14512.6|14511.1|14534.6|14532.1|14496.6|14494.2|24238
1662638400000|2022-09-08 12:00:00|14513.6|14512.1|14367.6|14365.1|14570.1|14566.6|14348.6|14347.1|60888
1662642000000|2022-09-08 13:00:00|14368.6|14367.1|14432.5|14431|14449.5|14448|14365.6|14364.1|75345
1662645600000|2022-09-08 14:00:00|14433.5|14432|14403.5|14402|14435.5|14434|14372.6|14371.1|46105
1662649200000|2022-09-08 15:00:00|14402.5|14401|14346.6|14345.1|14404.5|14403|14327.7|14326.2|44635
1662652800000|2022-09-08 16:00:00|14347.6|14346.1|14318.3|14316.8|14349.6|14348.1|14306.3|14303.9|19833
1662656400000|2022-09-08 17:00:00|14319.3|14317.8|14311.2|14309.7|14323.2|14321.7|14310.3|14308.8|4118
1662660000000|2022-09-08 18:00:00|14311.3|14309.8|14312.2|14310.7|14316.2|14314.7|14307.3|14305.3|2092
1662663600000|2022-09-08 19:00:00|14311.2|14309.7|14316.1|14314.6|14320.2|14318.7|14307.1|14305.6|2270
1662703200000|2022-09-09 06:00:00|14297.5|14295|14315.5|14314|14331.5|14330|14277.5|14275|23020
1662706800000|2022-09-09 07:00:00|14312.5|14311|14261.4|14259.9|14331.5|14330|14255.4|14253.9|53845
1662710400000|2022-09-09 08:00:00|14262.4|14260.9|14322.3|14320.8|14322.3|14320.8|14245.4|14243.9|66943
1662714000000|2022-09-09 09:00:00|14323.3|14321.8|14353.3|14351.8|14369.3|14367.8|14311.3|14309.8|48705
1662717600000|2022-09-09 10:00:00|14352.3|14350.8|14382.2|14380.7|14395.2|14393.7|14347.3|14345.8|38075
1662721200000|2022-09-09 11:00:00|14381.2|14379.7|14360.2|14358.7|14384.2|14382.7|14349.2|14347.7|30337
1662724800000|2022-09-09 12:00:00|14361.1|14359.6|14404.8|14403.3|14419|14417.5|14342.2|14340.6|40297
1662728400000|2022-09-09 13:00:00|14405.8|14404.3|14375.7|14374.2|14445.6|14444.1|14326.7|14325.2|76505
1662732000000|2022-09-09 14:00:00|14374.7|14373.2|14370.6|14369.1|14407.7|14406.2|14369.6|14368.1|35762
1662735600000|2022-09-09 15:00:00|14371.6|14370.1|14372.6|14371.1|14386.6|14385.1|14352.6|14351.1|23584
1662739200000|2022-09-09 16:00:00|14371.6|14370.1|14360.5|14359|14372.6|14371.1|14344.5|14343|8719
1662742800000|2022-09-09 17:00:00|14359.5|14358|14354.5|14353|14365.5|14364|14354.5|14353|1261
1662746400000|2022-09-09 18:00:00|14353.5|14352|14348.4|14346.9|14353.9|14352|14346.4|14344.9|1487
1662750000000|2022-09-09 19:00:00|14347.4|14345.9|14356.3|14352.8|14356.3|14353.8|14343.4|14341.9|1921