1580806800000|2020-02-04 09:00:00|10082.6|10062.6|10132.7|10112.7|10149.3|10129.3|10071.8|10051.8|820
1580810400000|2020-02-04 10:00:00|10131|10111|10185.3|10165.3|10188.6|10168.6|10121.9|10101.9|645
1580814000000|2020-02-04 11:00:00|10184.5|10164.5|10281.3|10261.3|10314.5|10294.5|10183.7|10163.7|1233
1580817600000|2020-02-04 12:00:00|10282.9|10262.9|10258.8|10238.8|10319.6|10299.6|10222.1|10202.1|1115
1580821200000|2020-02-04 13:00:00|10263|10243|10059.8|10039.8|10264.7|10244.7|10038.1|10018.1|3380
1580824800000|2020-02-04 14:00:00|10059|10039|10100.7|10080.7|10182.3|10162.3|10015.6|9995.6|2838
1580828400000|2020-02-04 15:00:00|10095.7|10075.7|9987.4|9967.4|10097.4|10077.4|9957.3|9937.3|3807
1580832000000|2020-02-04 16:00:00|9984.9|9964.9|9957.5|9937.5|10009|9989|9925.9|9905.9|3873
1580835600000|2020-02-04 17:00:00|9959.2|9939.2|9989.1|9969.1|10004.1|9984.1|9926.6|9906.6|3750
1580839200000|2020-02-04 18:00:00|9989.2|9969.2|9982.6|9962.6|9989.2|9969.2|9969.2|9949.2|1016
1580893200000|2020-02-05 09:00:00|10010.6|9990.6|10030.7|10010.7|10033.2|10013.2|9993.2|9973.2|3494
1580896800000|2020-02-05 10:00:00|10029|10009|9996.6|9976.6|10057.3|10037.3|9994.9|9974.9|773
1580900400000|2020-02-05 11:00:00|9995.8|9975.8|9984.2|9964.2|10023.3|10003.3|9972.5|9952.5|681
1580904000000|2020-02-05 12:00:00|9980.9|9960.9|10017.5|9997.5|10072.5|10052.5|9974.2|9954.2|1045
1580907600000|2020-02-05 13:00:00|10016.8|9996.8|9937.6|9917.6|10017.5|9997.5|9936.9|9916.9|2087
1580911200000|2020-02-05 14:00:00|9936.9|9916.9|10041.2|10021.2|10042|10022|9932.6|9912.6|2883
1580914800000|2020-02-05 15:00:00|10039.5|10019.5|9959.6|9939.6|10039.5|10019.5|9946.3|9926.3|7044
1580918400000|2020-02-05 16:00:00|9957.8|9937.8|9963.1|9943.1|9963.1|9943.1|9932.9|9912.9|2525
1580922000000|2020-02-05 17:00:00|9964.7|9944.7|9938|9918|9982.9|9962.9|9916.5|9896.5|3573
1580925600000|2020-02-05 18:00:00|9937.3|9917.3|9946.5|9926.5|9948.1|9928.1|9928|9908|953
1580979600000|2020-02-06 09:00:00|9989.7|9969.7|9959.8|9939.8|9989.7|9969.7|9944|9924|1453
1580983200000|2020-02-06 10:00:00|9959|9939|9954.1|9934.1|9999.6|9979.6|9936.6|9916.6|877
1580986800000|2020-02-06 11:00:00|9955.9|9935.9|9972.5|9952.5|9983.2|9963.2|9944.2|9924.2|851
1580990400000|2020-02-06 12:00:00|9971|9951|9947.3|9927.3|9989.8|9969.8|9946.6|9926.6|2862
1580994000000|2020-02-06 13:00:00|9949.1|9929.1|10017.4|9997.4|10081.7|10061.7|9905.1|9885.1|7062
1580997600000|2020-02-06 14:00:00|10019.2|9999.2|9972.8|9952.8|10085|10065|9968.5|9948.5|3911
1581001200000|2020-02-06 15:00:00|9972|9952|9979.6|9959.6|10000.3|9980.3|9952.1|9932.1|2075
1581004800000|2020-02-06 16:00:00|9977.1|9957.1|9940.5|9920.5|9977.2|9957.2|9924.5|9904.5|1742
1581008400000|2020-02-06 17:00:00|9941.2|9921.2|9968.1|9948.1|9994|9974|9926.5|9906.5|4348
1581012000000|2020-02-06 18:00:00|9968.8|9948.8|9988.9|9968.9|9992.4|9972.4|9958.1|9938.1|701
1581066000000|2020-02-07 09:00:00|9998.5|9978.5|9963.9|9943.9|10008.1|9988.1|9955.7|9935.7|472
1581069600000|2020-02-07 10:00:00|9964.7|9944.7|9954.8|9934.8|9980.4|9960.4|9944|9924|378
1581073200000|2020-02-07 11:00:00|9955.5|9935.5|9994.9|9974.9|10003.1|9983.1|9944.8|9924.8|448
1581076800000|2020-02-07 12:00:00|9995.6|9975.6|9998.2|9978.2|10018.2|9998.2|9960.6|9940.6|2069
1581080400000|2020-02-07 13:00:00|9996.4|9976.4|10070.8|10050.8|10074|10054|9970.7|9950.7|3369
1581084000000|2020-02-07 14:00:00|10075.8|10055.8|10035.2|10015.2|10147.6|10127.6|10029.4|10009.4|4585
1581087600000|2020-02-07 15:00:00|10035.9|10015.9|10061|10041|10076|10056|10034.4|10014.4|2052
1581091200000|2020-02-07 16:00:00|10059.5|10039.5|10039.6|10019.6|10061|10041|10039.6|10019.6|1931
1581094800000|2020-02-07 17:00:00|10040.4|10020.4|10031.2|10011.2|10040.4|10020.4|9989.7|9969.7|4692
1581098400000|2020-02-07 18:00:00|10032.9|10012.9|10035.5|10015.5|10038|10018|10021.2|10001.2|726
1581325200000|2020-02-10 09:00:00|10029.8|10009.8|10026.8|10006.8|10044.2|10024.2|10019.2|9999.2|347
1581328800000|2020-02-10 10:00:00|10026.1|10006.1|10023.8|10003.8|10032.4|10012.4|10008.1|9988.1|1444
1581332400000|2020-02-10 11:00:00|10020|10000|10040.7|10020.7|10045.7|10025.7|10008.2|9988.2|752
1581336000000|2020-02-10 12:00:00|10038.9|10018.9|10044|10024|10048.9|10028.9|10023.9|10003.9|1006
1581339600000|2020-02-10 13:00:00|10040.8|10020.8|9983.4|9963.4|10048.4|10028.4|9983.4|9963.4|2159
1581343200000|2020-02-10 14:00:00|9984.1|9964.1|9985.4|9965.4|10000.3|9980.3|9971|9951|6841
1581346800000|2020-02-10 15:00:00|9984.8|9964.8|10160.5|10140.5|10218|10198|9984.2|9964.2|9636
1581350400000|2020-02-10 16:00:00|10161.2|10141.2|10111.9|10091.9|10195.6|10175.6|10077.5|10057.5|6150
1581354000000|2020-02-10 17:00:00|10112.5|10092.5|10168.2|10148.2|10212|10192|10111.3|10091.3|8640
1581357600000|2020-02-10 18:00:00|10169.5|10149.5|10191.4|10171.4|10191.4|10171.4|10169.5|10149.5|926
1581411600000|2020-02-11 09:00:00|10215.8|10195.8|10254|10234|10268.9|10248.9|10202.7|10182.7|1879
1581415200000|2020-02-11 10:00:00|10253.4|10233.4|10207.3|10187.3|10279.1|10259.1|10185.4|10165.4|1718
1581418800000|2020-02-11 11:00:00|10205.4|10185.4|10230.5|10210.5|10244.8|10224.8|10205.4|10185.4|2113
1581422400000|2020-02-11 12:00:00|10232.4|10212.4|10192.5|10172.5|10253.7|10233.7|10192.5|10172.5|1598
1581426000000|2020-02-11 13:00:00|10190.6|10170.6|10135.1|10115.1|10193.7|10173.7|10120.6|10099.9|4171
1581429600000|2020-02-11 14:00:00|10135.7|10115.7|10127.6|10107.6|10191.3|10171.3|10123.8|10103.8|5117
1581433200000|2020-02-11 15:00:00|10130.1|10110.1|10213.3|10193.3|10215.8|10195.8|10127.6|10107.6|5450
1581436800000|2020-02-11 16:00:00|10214|10194|10246.5|10226.5|10251.5|10231.5|10176.5|10156.5|2969
1581440400000|2020-02-11 17:00:00|10244.7|10224.7|10221.7|10201.7|10244.7|10224.7|10197.9|10177.9|6916
1581444000000|2020-02-11 18:00:00|10220.5|10200.5|10251.2|10231.2|10251.8|10231.8|10216.7|10196.7|1345
1581498000000|2020-02-12 09:00:00|10287.6|10267.6|10387.7|10367.7|10387.7|10367.7|10287|10267|996
1581501600000|2020-02-12 10:00:00|10389.6|10369.6|10368.3|10348.3|10392.1|10372.1|10337.1|10317.1|3562
1581505200000|2020-02-12 11:00:00|10367.7|10347.7|10380.9|10360.9|10399|10379|10367.2|10347.2|434
1581508800000|2020-02-12 12:00:00|10380.3|10360.3|10322.9|10302.9|10395.4|10375.4|10322.9|10302.9|1078
1581512400000|2020-02-12 13:00:00|10319.9|10299.9|10321.7|10301.7|10337.9|10317.9|10271.8|10251.8|2598
1581516000000|2020-02-12 14:00:00|10321.1|10301.1|10226.8|10206.8|10342.3|10322.3|10219.9|10199.9|2267
1581519600000|2020-02-12 15:00:00|10224.9|10204.9|10210|10190|10256.9|10236.9|10184.3|10164.3|4253
1581523200000|2020-02-12 16:00:00|10211.9|10191.9|10202.6|10182.6|10260.6|10240.6|10170|10150|6862
1581526800000|2020-02-12 17:00:00|10204.5|10184.5|10239|10219|10262.6|10242.6|10195.7|10175.7|4908
1581530400000|2020-02-12 18:00:00|10238.4|10218.4|10242.9|10222.9|10244|10224|10216.5|10196.5|2620
1581584400000|2020-02-13 09:00:00|10221.3|10201.3|10295.8|10275.8|10298.8|10278.8|10196.3|10166.3|363
1581588000000|2020-02-13 10:00:00|10291.3|10271.3|10282|10262|10295.9|10275.9|10265|10245|1394
1581591600000|2020-02-13 11:00:00|10283.9|10263.9|10297.9|10277.9|10306|10286|10264|10244|2651
1581595200000|2020-02-13 12:00:00|10298.5|10278.5|10289.1|10269.1|10329.1|10309.1|10254.7|10234.7|1081
1581598800000|2020-02-13 13:00:00|10288.6|10268.6|10366.7|10346.7|10493.1|10473.1|10251.6|10231.6|3016
1581602400000|2020-02-13 14:00:00|10366.2|10346.2|10408.8|10388.8|10411.3|10391.3|10334.3|10314.3|10988
1581606000000|2020-02-13 15:00:00|10413.8|10393.8|10476.4|10456.4|10476.4|10456.4|10389.3|10369.3|3559
1581609600000|2020-02-13 16:00:00|10473.9|10453.9|10618.4|10598.4|10643.4|10623.4|10470|10450|8653
1581613200000|2020-02-13 17:00:00|10619|10599|10609.1|10589.1|10641|10621|10587.4|10567.4|4385
1581616800000|2020-02-13 18:00:00|10608.5|10588.5|10593|10573|10611.6|10591.6|10578.6|10558.6|806
1581670800000|2020-02-14 09:00:00|10590.1|10570.1|10595.1|10575.1|10602|10582|10550.6|10530.6|728
1581674400000|2020-02-14 10:00:00|10593.2|10573.2|10612.7|10592.7|10650.8|10630.8|10567.1|10547.1|1535
1581678000000|2020-02-14 11:00:00|10611.7|10591.7|10585.3|10565.3|10612.7|10592.7|10576.9|10556.9|682
1581681600000|2020-02-14 12:00:00|10585.9|10565.9|10741|10721|10760.4|10740.4|10585.9|10565.9|2098
1581685200000|2020-02-14 13:00:00|10740.4|10720.4|10935|10915|10940|10920|10736|10716|4526
1581688800000|2020-02-14 14:00:00|10934.5|10914.5|11075.6|11055.6|11109.6|11089.6|10922.5|10902.5|7090
1581692400000|2020-02-14 15:00:00|11077.6|11057.6|10935.7|10915.7|11105.1|11085.1|10935.7|10915.7|3757
1581696000000|2020-02-14 16:00:00|10931.8|10911.8|10973.3|10953.3|11020.8|11000.8|10930.2|10910.2|2126
1581699600000|2020-02-14 17:00:00|10975.3|10955.3|11040.9|11020.9|11120.9|11100.9|10973.3|10953.3|5431
1581703200000|2020-02-14 18:00:00|11040.4|11020.4|11058|11038|11061.5|11041.5|11000.5|10980.5|1204
1582016400000|2020-02-18 09:00:00|11197.2|11177.2|11273.5|11253.5|11346.4|11326.4|11151.8|11131.8|2581
1582020000000|2020-02-18 10:00:00|11273.1|11253.1|11168.7|11148.7|11286.5|11266.5|11168.7|11148.7|447
1582023600000|2020-02-18 11:00:00|11169.1|11149.1|11198.8|11178.8|11198.8|11178.8|11154.1|11134.1|504
1582027200000|2020-02-18 12:00:00|11196.3|11176.3|11184.3|11164.3|11266.3|11246.3|11168.8|11148.8|1029
1582030800000|2020-02-18 13:00:00|11183.9|11163.9|11084.4|11064.4|11206.4|11186.4|11069.3|11049.3|945
1582034400000|2020-02-18 14:00:00|11086.9|11066.9|10922|10902|11154.4|11134.4|10892.4|10872.4|1423
1582038000000|2020-02-18 15:00:00|10924.5|10904.5|10729.6|10709.6|10957.4|10937.4|10717.5|10697.5|1334
1582041600000|2020-02-18 16:00:00|10727.1|10707.1|10707.2|10687.2|10750.9|10730.9|10646.7|10626.7|2834
1582045200000|2020-02-18 17:00:00|10706.8|10686.8|10814.8|10794.8|10892.2|10872.2|10706.8|10686.8|1204
1582048800000|2020-02-18 18:00:00|10815.2|10795.2|10824.8|10804.8|10854.4|10834.4|10809.4|10789.4|373
1582102800000|2020-02-19 09:00:00|10853.9|10833.9|10878.5|10858.5|10971.4|10951.4|10853.9|10833.9|485
1582106400000|2020-02-19 10:00:00|10879.3|10859.3|10924|10904|10961.9|10941.9|10831.5|10811.5|1211
1582110000000|2020-02-19 11:00:00|10926.5|10906.5|10932|10912|10932|10912|10892.4|10872.4|819
1582113600000|2020-02-19 12:00:00|10932.4|10912.4|10930|10910|10960|10940|10917.9|10897.9|337
1582117200000|2020-02-19 13:00:00|10932.5|10912.5|10800.4|10780.4|10935|10915|10791.5|10771.5|1538
1582120800000|2020-02-19 14:00:00|10795.8|10775.8|10764.5|10744.5|10872.8|10852.8|10754.9|10734.9|1069
1582124400000|2020-02-19 15:00:00|10766.6|10746.6|10774.4|10754.4|10801.1|10781.1|10741.6|10721.6|1039
1582128000000|2020-02-19 16:00:00|10776.5|10756.5|10847|10827|10854.5|10834.5|10739.4|10719.4|997
1582131600000|2020-02-19 17:00:00|10844.9|10824.9|10872.3|10852.3|10898|10878|10844.9|10818.4|3149
1582135200000|2020-02-19 18:00:00|10871.9|10851.9|10815.8|10795.8|10876.3|10851.9|10815.8|10795.8|1455
1582189200000|2020-02-20 09:00:00|10827.1|10807.1|10802.5|10782.5|10844.6|10824.6|10797.5|10772.9|22
1582192800000|2020-02-20 10:00:00|10800|10780|10768|10748|10815.4|10795.4|10767.6|10747.6|8
1582196400000|2020-02-20 11:00:00|10767.6|10747.6|10769|10709|10811.3|10757.3|10688.6|10628.9|19
1582200000000|2020-02-20 12:00:00|10766.8|10706.8|10785.9|10725.9|10842.6|10785.8|10722.6|10662.6|72
1582203600000|2020-02-20 13:00:00|10780.9|10720.9|10718.8|10658.8|10842.4|10782.4|10698.8|10638.8|10
1582207200000|2020-02-20 14:00:00|10719.2|10659.2|10647.2|10627.2|10743.6|10716.1|10593.2|10557.9|30
1582210800000|2020-02-20 15:00:00|10642.2|10622.2|10576.5|10556.5|10669.3|10641.8|10549.7|10527.2|15
1582214400000|2020-02-20 16:00:00|10576.9|10556.9|10602.6|10582.6|10612.3|10592.3|10551.5|10527.2|51
1582218000000|2020-02-20 17:00:00|10610.1|10570.1|10542.7|10522.7|10612.3|10582.6|10472.7|10445.2|14
1582221600000|2020-02-20 18:00:00|10537.7|10517.7|10551.3|10531.3|10562|10542|10537.7|10517.7|4
1582275600000|2020-02-21 09:00:00|10577.7|10517.7|10560.6|10500.6|10613.1|10553.1|10553|10495.9|0
1582279200000|2020-02-21 10:00:00|10563.1|10503.1|10560.2|10500.2|10606|10546|10557.7|10497.7|7
1582282800000|2020-02-21 11:00:00|10557.7|10497.7|10627.1|10567.1|10642.1|10582.1|10557.7|10497.7|0
1582286400000|2020-02-21 12:00:00|10627.5|10567.5|10649.7|10589.7|10664.7|10604.7|10602.2|10542.2|0
1582290000000|2020-02-21 13:00:00|10652.2|10592.2|10762.3|10702.3|10797.2|10737.2|10652.2|10592.2|0
1582293600000|2020-02-21 14:00:00|10764.8|10704.8|10959|10939|10999.3|10974|10745.1|10685.1|0
1582297200000|2020-02-21 15:00:00|10954|10934|11098.8|11038.8|11098.8|11038.8|10954|10923|6
1582300800000|2020-02-21 16:00:00|11101.3|11041.3|11011.3|10951.3|11138.8|11078.8|10998.8|10938.8|9
1582304400000|2020-02-21 17:00:00|11011.4|10951.4|11076.4|11016.4|11108.9|11048.9|11008.8|10948.8|0
1582308000000|2020-02-21 18:00:00|11076.3|11016.3|11068.9|11008.9|11093.9|11033.9|11063.9|11003.9|3
1582534800000|2020-02-24 09:00:00|10873.9|10813.9|10601.5|10581.5|10873.9|10851.4|10579|10559|4165
1582538400000|2020-02-24 10:00:00|10604|10584|10594.2|10574.2|10619.1|10599.1|10574.1|10554.1|911
1582542000000|2020-02-24 11:00:00|10596.7|10576.7|10599.3|10579.3|10624.2|10604.2|10594.3|10574.3|497
1582545600000|2020-02-24 12:00:00|10596.8|10576.8|10534.5|10514.5|10619.4|10599.4|10514.4|10494.4|1536
1582549200000|2020-02-24 13:00:00|10529.5|10509.5|10604.6|10584.6|10654.6|10634.6|10512|10492|2937
1582552800000|2020-02-24 14:00:00|10602.1|10582.1|10574.8|10554.8|10634.6|10614.6|10542.2|10522.2|3190
1582556400000|2020-02-24 15:00:00|10577.3|10557.3|10649.9|10629.9|10684.9|10664.9|10529.8|10509.8|2961
1582560000000|2020-02-24 16:00:00|10654.9|10634.9|10810|10790|10845|10825|10649.9|10629.9|6835
1582563600000|2020-02-24 17:00:00|10807.5|10787.5|10775.1|10755.1|10812.6|10792.6|10675.1|10655.1|3644
1582567200000|2020-02-24 18:00:00|10777.6|10757.6|10782.7|10762.7|10785.2|10765.2|10770.1|10750.1|692
1582621200000|2020-02-25 09:00:00|10852.4|10832.4|10795.1|10775.1|10895|10875|10760|10740|977
1582624800000|2020-02-25 10:00:00|10790.1|10770.1|10697.6|10677.6|10790.1|10770.1|10692.6|10672.6|459
1582628400000|2020-02-25 11:00:00|10695.1|10675.1|10652.8|10632.8|10695.1|10675.1|10575.2|10555.2|1093
1582632000000|2020-02-25 12:00:00|10647.9|10627.9|10653|10633|10653|10633|10597.9|10577.9|686
1582635600000|2020-02-25 13:00:00|10648|10628|10558.1|10538.1|10680.4|10660.4|10548.1|10528.1|2060
1582639200000|2020-02-25 14:00:00|10563.1|10543.1|10575.8|10555.8|10588.2|10568.2|10523.3|10503.3|2308
1582642800000|2020-02-25 15:00:00|10578.3|10558.3|10683.3|10663.3|10700.7|10680.7|10538.2|10518.2|3302
1582646400000|2020-02-25 16:00:00|10685.7|10665.7|10868.4|10848.4|10873.4|10853.4|10648.3|10628.3|2911
1582650000000|2020-02-25 17:00:00|10870.8|10850.8|10826|10806|10895.9|10875.9|10818.7|10798.7|5506
1582653600000|2020-02-25 18:00:00|10823.6|10803.6|10848.6|10828.6|10868.6|10848.6|10818.5|10798.5|903
1582707600000|2020-02-26 09:00:00|10700.7|10660.7|10663.7|10643.7|10753.3|10733.3|10661|10641|1341
1582711200000|2020-02-26 10:00:00|10666.1|10646.1|10683.6|10663.6|10686.2|10666.2|10656|10636|369
1582714800000|2020-02-26 11:00:00|10683.7|10663.7|10701.4|10681.4|10711.2|10691.2|10651.3|10631.3|390
1582718400000|2020-02-26 12:00:00|10703.8|10683.8|10708.9|10688.9|10741.4|10721.4|10673.8|10653.8|777
1582722000000|2020-02-26 13:00:00|10706.5|10686.5|10816.8|10796.8|10834|10814|10704|10684|1676
1582725600000|2020-02-26 14:00:00|10814.4|10794.4|11031.6|11011.6|11041.6|11021.6|10806.7|10786.7|4386
1582729200000|2020-02-26 15:00:00|11034.1|11014.1|10944.2|10924.2|11041.6|11021.6|10871.8|10851.8|4350
1582732800000|2020-02-26 16:00:00|10944.3|10924.3|10956.9|10936.9|11079.2|11059.2|10941.7|10921.7|2642
1582736400000|2020-02-26 17:00:00|10954.5|10934.5|11146.7|11126.7|11161.5|11141.5|10952.1|10932.1|9665
1582740000000|2020-02-26 18:00:00|11144.3|11124.3|11076.9|11056.9|11146.8|11126.8|11076.7|11056.7|2083
1582794000000|2020-02-27 09:00:00|11016.4|10996.4|11183.6|11163.6|11216.1|11196.1|11013.9|10993.9|3692
1582797600000|2020-02-27 10:00:00|11186.1|11166.1|11210.7|11190.7|11328.4|11308.4|11168.6|11148.6|3328
1582801200000|2020-02-27 11:00:00|11208.3|11188.3|11171.1|11151.1|11225.8|11205.8|11140.7|11118.1|1313
1582804800000|2020-02-27 12:00:00|11166.1|11146.1|11054|11034|11183.5|11163.5|10949.1|10929.1|2654
1582808400000|2020-02-27 13:00:00|11054.2|11034.2|11106.7|11086.7|11203.8|11183.8|11016.5|10996.5|3876
1582812000000|2020-02-27 14:00:00|11109|11089|11214.6|11194.6|11229.4|11209.4|11049.7|11029.7|2799
1582815600000|2020-02-27 15:00:00|11216.9|11196.9|11149.4|11129.4|11304.4|11284.4|11112.1|11092.1|3744
1582819200000|2020-02-27 16:00:00|11149.6|11129.6|11009.7|10989.7|11157.3|11137.3|10979.7|10959.7|3063
1582822800000|2020-02-27 17:00:00|11012.1|10992.1|11029.7|11009.7|11044.7|11024.7|10954.9|10934.9|3244
1582826400000|2020-02-27 18:00:00|11025|11005|11004.9|10984.9|11047.2|11027.2|11004.9|10984.9|1226
1582880400000|2020-02-28 09:00:00|10871.4|10811.4|10889.4|10869.4|10898.6|10878.6|10719.1|10699.1|2122
1582884000000|2020-02-28 10:00:00|10891.7|10871.7|10874.5|10854.5|10922.1|10902.1|10864.7|10844.7|602
1582887600000|2020-02-28 11:00:00|10874.9|10854.9|10967.5|10947.5|10969.8|10949.8|10874.9|10854.9|619
1582891200000|2020-02-28 12:00:00|10967.3|10947.3|11164.6|11144.6|11184.4|11164.4|10919.9|10899.9|2204
1582894800000|2020-02-28 13:00:00|11165|11145|11202.6|11182.6|11212.1|11192.1|11117.5|11097.5|3805
1582898400000|2020-02-28 14:00:00|11204.9|11184.9|11222.4|11202.4|11234.9|11214.9|11082.7|11062.7|4239
1582902000000|2020-02-28 15:00:00|11220|11200|11107.5|11087.5|11230.3|11210.3|11090|11070|3749
1582905600000|2020-02-28 16:00:00|11102.5|11082.5|11087.6|11067.6|11137.3|11117.3|10942.9|10922.9|4267
1582909200000|2020-02-28 17:00:00|11092.4|11072.4|11217.2|11197.2|11217.2|11197.2|11064.9|11044.9|4640
1582912800000|2020-02-28 18:00:00|11219.5|11199.5|11242.2|11222.2|11247.4|11227.4|11207.2|11187.2|1222
1583139600000|2020-03-02 09:00:00|11263.4|11243.4|11228.5|11208.5|11322.5|11302.5|11211.3|11191.3|2524
1583143200000|2020-03-02 10:00:00|11231|11211|11289.3|11269.3|11299.2|11279.2|11206.4|11186.4|850
1583146800000|2020-03-02 11:00:00|11292.1|11272.1|11186.6|11166.6|11300.9|11280.9|11174.4|11154.4|961
1583150400000|2020-03-02 12:00:00|11184.4|11164.4|11276.7|11256.7|11276.7|11256.7|11172|11152|1370
1583154000000|2020-03-02 13:00:00|11281.7|11261.7|11539.4|11519.4|11566.8|11546.8|11281.7|11261.7|7135
1583157600000|2020-03-02 14:00:00|11541.9|11521.9|11682.6|11662.6|11809.1|11789.1|11541.9|11521.9|8852
1583161200000|2020-03-02 15:00:00|11687.6|11667.6|11725.3|11705.3|11769.9|11749.9|11613.3|11593.3|4315
1583164800000|2020-03-02 16:00:00|11727.8|11707.8|11562.3|11542.3|11795|11775|11532.2|11512.2|7337
1583168400000|2020-03-02 17:00:00|11557.6|11537.6|11618|11598|11653|11633|11490.1|11470.1|6072
1583172000000|2020-03-02 18:00:00|11615.9|11595.9|11693.7|11673.7|11693.7|11673.7|11604|11584|1716
1583226000000|2020-03-03 09:00:00|11742.3|11722.3|11790.9|11770.9|11868.7|11848.7|11742.3|11722.3|2890
1583229600000|2020-03-03 10:00:00|11793.4|11773.4|11820.7|11800.7|11847.5|11827.5|11771|11751|1316
1583233200000|2020-03-03 11:00:00|11818.6|11798.6|11931.2|11911.2|11966.2|11946.2|11802.9|11782.9|1603
1583236800000|2020-03-03 12:00:00|11933.4|11913.4|12021.7|12001.7|12026.4|12006.4|11911.2|11891.2|2077
1583240400000|2020-03-03 13:00:00|12026.4|12006.4|12010.8|11990.8|12072.9|12052.9|11918.5|11898.5|6811
1583244000000|2020-03-03 14:00:00|12010.4|11990.4|12086.3|12066.3|12173.7|12153.7|12001.9|11981.9|5129
1583247600000|2020-03-03 15:00:00|12088.8|12068.8|12246.1|12226.1|12281.4|12261.4|12088.8|12068.8|6250
1583251200000|2020-03-03 16:00:00|12246.4|12226.4|12160.8|12140.8|12246.4|12226.4|11991.8|11971.8|5749
1583254800000|2020-03-03 17:00:00|12158.3|12138.3|12199.9|12179.9|12281.2|12261.2|12152.7|12132.7|8342
1583258400000|2020-03-03 18:00:00|12200.3|12180.3|12088.2|12068.2|12207.8|12187.8|12080.4|12060.4|3984
1583312400000|2020-03-04 09:00:00|12029.6|12009.6|12178.9|12158.9|12209.2|12189.2|12000.8|11980.8|2546
1583316000000|2020-03-04 10:00:00|12176.8|12156.8|12149.4|12129.4|12258.6|12238.6|12116.5|12096.5|1121
1583319600000|2020-03-04 11:00:00|12149.8|12129.8|11996.7|11976.7|12159.5|12139.5|11977.5|11957.5|1212
1583323200000|2020-03-04 12:00:00|11994.6|11974.6|12049.7|12029.7|12074.7|12054.7|11929.6|11909.6|1779
1583326800000|2020-03-04 13:00:00|12044.7|12024.7|12089.1|12069.1|12109.8|12089.8|12019.4|11999.4|2789
1583330400000|2020-03-04 14:00:00|12091.2|12071.2|12001.3|11981.3|12130.8|12110.8|11979.2|11959.2|2469
1583334000000|2020-03-04 15:00:00|12003.4|11983.4|12048.9|12028.9|12088.9|12068.9|12001.3|11981.3|2213
1583337600000|2020-03-04 16:00:00|12043.9|12023.9|11843.7|11823.7|12055.6|12035.6|11801.6|11781.6|4468
1583341200000|2020-03-04 17:00:00|11844.1|11824.1|11794.6|11774.6|11941.2|11921.2|11780.4|11760.4|4606
1583344800000|2020-03-04 18:00:00|11798.8|11778.8|11752.2|11732.2|11828.8|11808.8|11739.7|11719.7|1458
1583398800000|2020-03-05 09:00:00|11689.2|11669.2|11801.4|11781.4|11821.8|11801.8|11664.2|11643|1727
1583402400000|2020-03-05 10:00:00|11801.8|11781.8|11717|11697|11816.8|11796.8|11684.4|11664.4|1484
1583406000000|2020-03-05 11:00:00|11719|11699|11757.1|11737.1|11762.1|11742.1|11704.5|11684.5|651
1583409600000|2020-03-05 12:00:00|11757.5|11737.5|11614.3|11594.3|11766.7|11746.7|11614.3|11594.3|1476
1583413200000|2020-03-05 13:00:00|11611.8|11591.8|11652.8|11632.8|11693.5|11673.5|11525.2|11505.2|3844
1583416800000|2020-03-05 14:00:00|11655.3|11635.3|11524.6|11504.6|11656.9|11636.9|11485.4|11465.4|3279
1583420400000|2020-03-05 15:00:00|11522.1|11502.1|11439.7|11419.7|11539.6|11519.6|11412.2|11392.2|2350
1583424000000|2020-03-05 16:00:00|11437.2|11417.2|11281.9|11261.9|11479.7|11459.7|11280.3|11260.3|3032
1583427600000|2020-03-05 17:00:00|11282.3|11262.3|11212|11192|11303.9|11283.9|11137.8|11117.8|6168
1583431200000|2020-03-05 18:00:00|11214.1|11194.1|11233|11213|11257.5|11237.5|11202.9|11182.9|2028
1583485200000|2020-03-06 09:00:00|11287|11267|11354.6|11334.6|11437.1|11417.1|11270|11250|2045
1583488800000|2020-03-06 10:00:00|11357.1|11337.1|11346.3|11326.3|11361.3|11341.3|11308.8|11288.8|663
1583492400000|2020-03-06 11:00:00|11346.8|11326.8|11257.4|11237.4|11349.3|11329.3|11222.4|11202.4|866
1583496000000|2020-03-06 12:00:00|11261.4|11241.4|11130.5|11110.5|11271.5|11251.5|11128|11108|2023
1583499600000|2020-03-06 13:00:00|11138|11118|11095.7|11075.7|11150.5|11130.5|11035.5|11015.5|2743
1583503200000|2020-03-06 14:00:00|11091.6|11071.6|10878.8|10858.8|11091.6|11071.6|10868.7|10848.7|3381
1583506800000|2020-03-06 15:00:00|10882.8|10862.8|10842.9|10822.9|10943.3|10923.3|10731.9|10711.9|4162
1583510400000|2020-03-06 16:00:00|10840.9|10820.9|10738.1|10718.1|10840.9|10820.9|10709|10689|2479
1583514000000|2020-03-06 17:00:00|10738.6|10718.6|10788.3|10768.3|10873.2|10853.2|10675.6|10655.6|6806
1583517600000|2020-03-06 18:00:00|10790.3|10770.3|10771.3|10751.3|10795.3|10775.3|10737.8|10717.8|1241
1583744400000|2020-03-09 09:00:00|10417.5|10397.5|10556.3|10536.3|10560.7|10540.7|10323.7|10303.7|3264
1583748000000|2020-03-09 10:00:00|10558.2|10538.2|10617.1|10597.1|10646.9|10626.9|10506.4|10486.4|1770
1583751600000|2020-03-09 11:00:00|10617.7|10597.7|10536.6|10516.6|10635.2|10615.2|10530.9|10510.9|812
1583755200000|2020-03-09 12:00:00|10536|10516|10714.3|10694.3|10718.6|10698.6|10472.9|10452.9|4058
1583758800000|2020-03-09 13:00:00|10716.2|10696.2|10976.2|10956.2|11016.3|10996.3|10704.9|10684.9|6228
1583762400000|2020-03-09 14:00:00|10974.3|10954.3|10877|10857|11070.6|11050.6|10845.1|10825.1|4359
1583766000000|2020-03-09 15:00:00|10873.2|10853.2|10860.9|10840.9|11051.5|11031.5|10844.6|10824.6|4685
1583769600000|2020-03-09 16:00:00|10861.5|10841.5|11006|10986|11009.1|10989.1|10829|10809|4539
1583773200000|2020-03-09 17:00:00|11011|10991|10906|10886|11146|11126|10883.5|10863.5|3737
1583830800000|2020-03-10 09:00:00|10920.7|10900.7|11232.1|11212.1|11252.6|11232.6|10920.7|10900.7|1701
1583834400000|2020-03-10 10:00:00|11229.6|11209.6|11233.4|11213.4|11235.3|11215.3|11101.5|11081.5|1273
1583838000000|2020-03-10 11:00:00|11231.6|11211.6|11284.2|11264.2|11296.1|11276.1|11216.6|11196.6|915
1583841600000|2020-03-10 12:00:00|11283.6|11263.6|11483.1|11463.1|11507.4|11487.4|11202.9|11182.9|3852
1583845200000|2020-03-10 13:00:00|11484.9|11464.9|11418.8|11398.8|11523.7|11503.7|11325.1|11305.1|3368
1583848800000|2020-03-10 14:00:00|11427.5|11407.5|11557|11537|11620.1|11600.1|11427.5|11407.5|4217
1583852400000|2020-03-10 15:00:00|11557.7|11537.7|11308.3|11288.3|11672|11652|11306.5|11286.5|4513
1583856000000|2020-03-10 16:00:00|11306.5|11286.5|11532.2|11512.2|11564.6|11544.6|11284|11264|4529
1583859600000|2020-03-10 17:00:00|11530.3|11510.3|11459.1|11439.1|11592.2|11572.2|11415.9|11395.9|5105
1583917200000|2020-03-11 09:00:00|11488.5|11468.5|11575|11555|11663.5|11643.5|11486.7|11466.7|2026
1583920800000|2020-03-11 10:00:00|11573.2|11553.2|11624.4|11604.4|11652.6|11632.6|11557.5|11537.5|540
1583924400000|2020-03-11 11:00:00|11627.6|11607.6|11495.2|11475.2|11627.6|11607.6|11387.7|11367.7|2483
1583928000000|2020-03-11 12:00:00|11493.4|11473.4|11447.9|11427.9|11599.6|11579.6|11376|11356|2196
1583931600000|2020-03-11 13:00:00|11449.7|11429.7|11377.3|11357.3|11467.9|11447.9|11302.9|11282.9|2662
1583935200000|2020-03-11 14:00:00|11375.5|11355.5|11482.8|11462.8|11541.7|11521.7|11339.8|11319.8|2696
1583938800000|2020-03-11 15:00:00|11488.3|11468.3|11453.2|11433.2|11536.7|11516.7|11431.4|11411.4|1986
1583942400000|2020-03-11 16:00:00|11455|11435|11420.9|11400.9|11455.7|11435.7|11291.9|11271.9|2771
1583946000000|2020-03-11 17:00:00|11422.7|11402.7|11288.4|11268.4|11422.7|11402.7|11211.6|11191.6|3148
1584003600000|2020-03-12 09:00:00|11026.1|10966.1|10967|10947|11081.1|11061.1|10955.9|10935.9|3581
1584007200000|2020-03-12 10:00:00|10965.2|10945.2|11032.1|11012.1|11108.8|11088.8|10934.5|10914.5|1500
1584010800000|2020-03-12 11:00:00|11028.6|11008.6|10962.2|10942.2|11048.2|11028.2|10925.4|10905.4|943
1584014400000|2020-03-12 12:00:00|10959|10939|10919.4|10899.4|10962.2|10942.2|10807.6|10787.6|4075
1584018000000|2020-03-12 13:00:00|10917.7|10897.7|10941.6|10921.6|11050.1|11030.1|10876.2|10856.2|2517
1584021600000|2020-03-12 14:00:00|10939.9|10919.9|11033.8|11013.8|11046.3|11026.3|10854.9|10834.9|5031
1584025200000|2020-03-12 15:00:00|11032|11012|10905.4|10885.4|11043.8|11023.8|10894.3|10874.3|3372
1584028800000|2020-03-12 16:00:00|10903.6|10883.6|10921.2|10901.2|10932|10912|10836.9|10816.9|2699
1584032400000|2020-03-12 17:00:00|10919.5|10899.5|10974.1|10954.1|10998|10978|10896|10876|2903
1584090000000|2020-03-13 09:00:00|11101.8|11081.8|11188.6|11168.6|11233.7|11213.7|11067.3|11047.3|1442
1584093600000|2020-03-13 10:00:00|11192.8|11172.8|11182.9|11162.9|11241.1|11221.1|11154.4|11134.4|769
1584097200000|2020-03-13 11:00:00|11184.5|11164.5|11315.5|11295.5|11315.5|11295.5|11176.2|11156.2|1373
1584100800000|2020-03-13 12:00:00|11317.2|11297.2|11132.3|11112.3|11334.6|11314.6|11077.1|11057.1|3487
1584104400000|2020-03-13 13:00:00|11135.8|11115.8|10993|10973|11156.6|11136.6|10969.7|10949.7|3522
1584108000000|2020-03-13 14:00:00|10990.5|10970.5|10837.4|10817.4|11006.5|10986.5|10723.3|10703.3|5670
1584111600000|2020-03-13 15:00:00|10833.9|10813.9|10770.8|10750.8|10834.9|10814.9|10691.5|10671.5|2941
1584115200000|2020-03-13 16:00:00|10769|10749|10704.9|10684.9|10831.6|10811.6|10703.2|10683.2|3129
1584118800000|2020-03-13 17:00:00|10703.2|10683.2|10723.3|10703.3|10809|10789|10697.3|10677.3|3666
1584349200000|2020-03-16 09:00:00|10642.2|10622.2|10546.6|10526.6|10642.2|10622.2|10504|10484|1706
1584352800000|2020-03-16 10:00:00|10545.7|10525.7|10544.2|10524.2|10595.8|10575.8|10539.2|10519.2|735
1584356400000|2020-03-16 11:00:00|10545.8|10525.8|10525.3|10505.3|10572.7|10552.7|10502.7|10482.7|800
1584360000000|2020-03-16 12:00:00|10521.9|10501.9|10479.5|10459.5|10604.4|10584.4|10456.3|10436.3|2717
1584363600000|2020-03-16 13:00:00|10481.1|10461.1|10582.4|10562.4|10592.6|10572.6|10450.9|10430.9|2386
1584367200000|2020-03-16 14:00:00|10580.8|10560.8|10685.9|10665.9|10737.5|10717.5|10481|10461|3514
1584370800000|2020-03-16 15:00:00|10687.5|10667.5|10681.9|10661.9|10790.1|10770.1|10634.3|10614.3|2938
1584374400000|2020-03-16 16:00:00|10684.4|10664.4|10752|10732|10797.7|10777.7|10664.5|10644.5|2016
1584378000000|2020-03-16 17:00:00|10752.9|10732.9|10439.8|10419.8|10778.6|10758.6|10439.8|10419.8|3673
1584435600000|2020-03-17 09:00:00|10476.6|10456.6|10478.3|10458.3|10537.2|10517.2|10391.7|10371.7|1990
1584439200000|2020-03-17 10:00:00|10479.8|10459.8|10438.4|10418.4|10499.2|10479.2|10418.3|10398.3|486
1584442800000|2020-03-17 11:00:00|10436.8|10416.8|10438.5|10418.5|10471.8|10451.8|10406.9|10386.9|375
1584446400000|2020-03-17 12:00:00|10441|10421|10242.7|10222.7|10471.3|10451.3|10237|10217|3379
1584450000000|2020-03-17 13:00:00|10237.7|10217.7|10234.9|10214.9|10290.2|10270.2|10216.1|10196.1|1772
1584453600000|2020-03-17 14:00:00|10233.4|10213.4|10369.7|10349.7|10415.6|10395.6|10233.4|10213.4|2884
1584457200000|2020-03-17 15:00:00|10367.8|10347.8|10422.6|10402.6|10495.1|10475.1|10352.2|10332.2|3044
1584460800000|2020-03-17 16:00:00|10421|10401|10351.1|10331.1|10424.2|10404.2|10307|10287|2725
1584464400000|2020-03-17 17:00:00|10352.7|10332.7|10334.6|10314.6|10356.1|10336.1|10311.5|10291.5|1971
1584522000000|2020-03-18 09:00:00|10347.7|10327.7|10456.9|10436.9|10465.3|10436.9|10328.1|10308.1|927
1584525600000|2020-03-18 10:00:00|10457.8|10437.8|10474|10454|10491.9|10471.9|10413.9|10393.9|629
1584529200000|2020-03-18 11:00:00|10475.5|10455.5|10483.8|10463.8|10524.6|10504.6|10408.6|10388.6|2349
1584532800000|2020-03-18 12:00:00|10485.3|10465.3|11190.9|11170.9|11435.4|11402.4|10464.7|10444.7|8087
1584536400000|2020-03-18 13:00:00|11193.8|11173.8|11271.8|11251.8|11325.3|11301.3|10927.2|10882.8|5963
1584540000000|2020-03-18 14:00:00|11273.3|11253.3|10830.1|10810.1|11273.3|11253.3|10828.6|10808.6|4166
1584543600000|2020-03-18 15:00:00|10831.1|10811.1|10621.7|10581.7|10892.6|10867.1|10472.5|10452.5|4955
1584547200000|2020-03-18 16:00:00|10620.2|10580.2|10745.4|10725.4|10790.4|10770.4|10510.2|10490.2|3035
1584550800000|2020-03-18 17:00:00|10746.9|10726.9|10872|10852|10873.5|10853.5|10659.9|10639.9|2053
1584608400000|2020-03-19 09:00:00|10938.6|10918.6|11050.2|11030.2|11055.2|11035.2|10907.8|10887.8|1759
1584612000000|2020-03-19 10:00:00|11051.2|11031.2|11000.2|10980.2|11097.1|11077.1|10984.3|10964.3|961
1584615600000|2020-03-19 11:00:00|10998.7|10978.7|11134.4|11114.4|11138.4|11118.4|10985.9|10965.9|1080
1584619200000|2020-03-19 12:00:00|11135.9|11115.9|11184.4|11164.4|11254.3|11234.3|11077.6|11057.6|2492
1584622800000|2020-03-19 13:00:00|11185.5|11165.5|11020.8|11000.8|11204|11184|10972.8|10952.8|2670
1584626400000|2020-03-19 14:00:00|11016.8|10996.8|11008.4|10988.4|11044.7|11024.7|10895.3|10875.3|2698
1584630000000|2020-03-19 15:00:00|11009.9|10989.9|11058.9|11038.9|11169.4|11149.4|10978.4|10958.4|2814
1584633600000|2020-03-19 16:00:00|11053.1|11033.1|11328.1|11308.1|11401.3|11381.3|11043.9|11022.3|3296
1584637200000|2020-03-19 17:00:00|11329.6|11309.6|11294.4|11274.4|11373|11353|11264.4|11244.4|2868
1584694800000|2020-03-20 09:00:00|11504.9|11484.9|11519.9|11499.9|11573.9|11553.9|11463.8|11443.8|1395
1584698400000|2020-03-20 10:00:00|11515.6|11495.6|11467.4|11447.4|11600.3|11580.3|11447.1|11427.1|898
1584702000000|2020-03-20 11:00:00|11468.5|11448.5|11673.6|11653.6|11678.6|11658.6|11468.5|11448.5|1681
1584705600000|2020-03-20 12:00:00|11674.7|11654.7|11750.4|11730.4|11825.4|11805.4|11623.9|11603.9|2678
1584709200000|2020-03-20 13:00:00|11747.6|11727.6|11759.9|11739.9|11792.8|11772.8|11541|11521|2631
1584712800000|2020-03-20 14:00:00|11761.4|11741.4|11810.7|11790.7|11810.7|11790.7|11703.5|11683.5|2201
1584716400000|2020-03-20 15:00:00|11814.3|11794.3|11862.9|11842.9|11897.9|11877.9|11698.2|11678.2|3069
1584720000000|2020-03-20 16:00:00|11865.7|11845.7|11896.4|11876.4|11947.1|11927.1|11845|11825|2863
1584723600000|2020-03-20 17:00:00|11895|11875|11986.1|11966.1|12009.3|11989.3|11881.4|11861.4|3157
1584954000000|2020-03-23 09:00:00|12117|12097|12230.7|12210.7|12295.5|12275.5|12117|12097|2383
1584957600000|2020-03-23 10:00:00|12229.5|12209.5|12243.3|12223.3|12268.3|12248.3|12223.3|12203.3|639
1584961200000|2020-03-23 11:00:00|12247.1|12227.1|12466.1|12446.1|12495.1|12475.1|12247.1|12227.1|1708
1584964800000|2020-03-23 12:00:00|12464.9|12444.9|11964.4|11944.4|12464.9|12444.9|11964.4|11944.4|4390
1584968400000|2020-03-23 13:00:00|11963.1|11943.1|12022.1|12002.1|12081.1|12061.1|11709.3|11686.9|2740
1584972000000|2020-03-23 14:00:00|12023.3|12003.3|11954.3|11934.3|12129.6|12109.6|11902.9|11882.9|2150
1584975600000|2020-03-23 15:00:00|11941.8|11921.8|12268.6|12248.6|12268.6|12248.6|11914.3|11894.3|3001
1584979200000|2020-03-23 16:00:00|12266|12246|12292.4|12272.4|12359.9|12339.9|12199.8|12179.8|2954
1584982800000|2020-03-23 17:00:00|12291.1|12271.1|12084.5|12064.5|12313.7|12293.7|12082|12062|2309
1585040400000|2020-03-24 09:00:00|12168.1|12148.1|12275.7|12255.7|12325.6|12305.6|12140.5|12120.5|989
1585044000000|2020-03-24 10:00:00|12269.3|12249.3|12399.6|12379.6|12403.2|12383.2|12256.9|12233.2|1072
1585047600000|2020-03-24 11:00:00|12398.3|12378.3|12319.6|12299.6|12398.3|12378.3|12259.5|12235.8|853
1585051200000|2020-03-24 12:00:00|12314.6|12294.6|12448.8|12428.8|12454.9|12434.9|12170.9|12144.7|2164
1585054800000|2020-03-24 13:00:00|12447.5|12427.5|12421.3|12401.3|12527.7|12507.7|12355|12335|2764
1585058400000|2020-03-24 14:00:00|12423.8|12403.8|12415.2|12395.2|12440.1|12420.1|12287.5|12267.5|2635
1585062000000|2020-03-24 15:00:00|12418.9|12398.9|12467.7|12447.7|12522.7|12502.7|12418.9|12398.9|2185
1585065600000|2020-03-24 16:00:00|12469|12449|12412.5|12392.5|12515.1|12495.1|12391.3|12371.3|2320
1585069200000|2020-03-24 17:00:00|12407.5|12387.5|12520.1|12500.1|12595.1|12575.1|12393.7|12373.7|2452
1585126800000|2020-03-25 09:00:00|12601|12561|12497.1|12477.1|12601|12577.2|12439.9|12419.9|1963
1585130400000|2020-03-25 10:00:00|12499.7|12479.7|12297.1|12277.1|12529.6|12509.6|12284.7|12264.7|1694
1585134000000|2020-03-25 11:00:00|12295.9|12275.9|12422.2|12402.2|12454.7|12434.7|12229.7|12209.7|1660
1585137600000|2020-03-25 12:00:00|12423.4|12403.4|12544.4|12524.4|12545.7|12525.7|12335.9|12315.9|1976
1585141200000|2020-03-25 13:00:00|12547|12527|12564.2|12524.2|12679.2|12659.2|12285.6|12265.6|3695
1585144800000|2020-03-25 14:00:00|12551.8|12531.8|12581.6|12561.6|12603|12583|12501.7|12481.7|2182
1585148400000|2020-03-25 15:00:00|12582.9|12562.9|12562.9|12542.9|12620.3|12600.3|12439.2|12419.2|1960
1585152000000|2020-03-25 16:00:00|12565.4|12545.4|12870.6|12850.6|12878.2|12858.2|12545.5|12525.5|3688
1585155600000|2020-03-25 17:00:00|12869.4|12849.4|12898.9|12878.9|12974.5|12954.5|12816|12796|2612
1585213200000|2020-03-26 09:00:00|12824.1|12804.1|12756.5|12736.5|12856.5|12831.7|12755.2|12735.2|1064
1585216800000|2020-03-26 10:00:00|12760.1|12740.1|12847|12827|12900.9|12880.9|12760.1|12740.1|1001
1585220400000|2020-03-26 11:00:00|12852.1|12832.1|12696.2|12676.2|12938|12918|12671.3|12642.2|1236
1585224000000|2020-03-26 12:00:00|12700|12680|12794.5|12774.5|12799.8|12779.8|12618.3|12576|1144
1585227600000|2020-03-26 13:00:00|12795.8|12775.8|12889.3|12869.3|12889.3|12869.3|12747.1|12727.1|1532
1585231200000|2020-03-26 14:00:00|12890.5|12870.5|12877.5|12857.5|12917.4|12897.4|12817.5|12797.5|1754
1585234800000|2020-03-26 15:00:00|12877.3|12857.3|12856.3|12836.3|12967.8|12947.8|12822|12801.2|2135
1585238400000|2020-03-26 16:00:00|12855.1|12835.1|12660.5|12640.5|12866.7|12846.7|12634|12614|1972
1585242000000|2020-03-26 17:00:00|12659.2|12639.2|12431.5|12411.5|12680.2|12660.2|12410.5|12390.5|3644
1585299600000|2020-03-27 09:00:00|12262.7|12242.7|12184.6|12164.6|12333.1|12313.1|12007.4|11987.4|1813
1585303200000|2020-03-27 10:00:00|12186|12166|12056.6|12036.6|12212.1|12192.1|12045.4|12025.4|612
1585306800000|2020-03-27 11:00:00|12055.4|12035.4|12014.3|11974.3|12160.2|12137|11998.3|11974.3|984
1585310400000|2020-03-27 12:00:00|12015.6|11975.6|12092.1|12072.1|12184.1|12164.1|12007.7|11974.3|1726
1585314000000|2020-03-27 13:00:00|12090.8|12070.8|11908.8|11888.8|12090.8|12070.8|11849|11823.7|2935
1585317600000|2020-03-27 14:00:00|11911.5|11891.5|11763.1|11743.1|11931.5|11911.5|11708.1|11688.1|2216
1585321200000|2020-03-27 15:00:00|11764.2|11744.2|11749.1|11729.1|11800.4|11780.4|11701.6|11681.6|1557
1585324800000|2020-03-27 16:00:00|11747.9|11727.9|11788.2|11768.2|11830.7|11810.4|11722.9|11702.9|1645
1585328400000|2020-03-27 17:00:00|11786.8|11766.8|11670.7|11630.7|11789.1|11769.1|11626.4|11606.4|2525
1585558800000|2020-03-30 09:00:00|11798.4|11778.4|11892|11872|11972.6|11940.1|11756.9|11736.9|561
1585562400000|2020-03-30 10:00:00|11889.1|11869.1|11879.1|11859.1|11934.1|11914.1|11817.5|11797.5|377
1585566000000|2020-03-30 11:00:00|11880.6|11860.6|11858.1|11838.1|11941.2|11918.2|11832.1|11812.1|518
1585569600000|2020-03-30 12:00:00|11859.6|11839.6|11795.7|11755.7|12107.8|12087.8|11783.2|11754.2|2420
1585573200000|2020-03-30 13:00:00|11787.7|11767.7|11896.1|11876.1|11916.1|11896.1|11736.1|11705.7|1192
1585576800000|2020-03-30 14:00:00|11894.6|11874.6|11860.5|11840.5|12005|11985|11809.5|11789.5|1542
1585580400000|2020-03-30 15:00:00|11861.5|11841.5|11916|11876|11941|11919.1|11803.6|11783.6|1337
1585584000000|2020-03-30 16:00:00|11914.6|11874.6|11949.6|11929.6|11999.6|11979.6|11875.6|11855.6|2393
1585587600000|2020-03-30 17:00:00|11948.1|11928.1|11977.7|11917.7|11983.6|11963.6|11931.1|11911.1|556
1585645200000|2020-03-31 09:00:00|12015.6|11995.6|12061.6|12041.6|12071.6|12051.6|12000.6|11980.6|149
1585648800000|2020-03-31 10:00:00|12058.6|12038.6|11975.2|11955.2|12058.6|12038.6|11975.2|11955.2|314
1585652400000|2020-03-31 11:00:00|11976.1|11956.1|11893.7|11873.7|12030.1|12010.1|11887.7|11859.1|839
1585656000000|2020-03-31 12:00:00|11892.7|11872.7|11903.8|11883.8|11942.2|11922.2|11808.7|11788.7|1332
1585659600000|2020-03-31 13:00:00|11901.8|11881.8|11731.9|11711.9|11907.8|11887.8|11714.5|11694.5|2460
1585663200000|2020-03-31 14:00:00|11730.9|11710.9|11896.5|11876.5|11940.9|11920.9|11712.4|11690.9|1562
1585666800000|2020-03-31 15:00:00|11909|11869|12041|12021|12041|12021|11851|11831|1561
1585670400000|2020-03-31 16:00:00|12042.5|12022.5|11901.6|11881.6|12100|12080|11895.7|11875.7|2820
1585674000000|2020-03-31 17:00:00|11900.1|11880.1|11871.5|11851.5|11936.1|11916.1|11870.5|11850.5|726
1585728000000|2020-04-01 08:00:00|11876.4|11856.4|11786.4|11766.4|11880.8|11860.8|11741.4|11721.4|618
1585731600000|2020-04-01 09:00:00|11790.8|11770.8|11854|11834|11864.9|11844.9|11789.9|11769.9|219
1585735200000|2020-04-01 10:00:00|11858|11838|11884|11864|11949|11929|11858|11834|463
1585738800000|2020-04-01 11:00:00|11886.5|11866.5|11799.7|11779.7|11904.1|11884.1|11798.8|11778.8|374
1585742400000|2020-04-01 12:00:00|11798.2|11778.2|11830.4|11810.4|11908.2|11888.2|11734.8|11714.8|1212
1585746000000|2020-04-01 13:00:00|11831.4|11811.4|11909.6|11889.6|11926.4|11906.4|11817.9|11797.9|863
1585749600000|2020-04-01 14:00:00|11911.4|11891.4|11840.6|11820.6|11947.7|11927.7|11819.9|11799.9|2389
1585753200000|2020-04-01 15:00:00|11839|11819|11573.5|11553.5|11839|11819|11568.5|11548.5|2950
1585756800000|2020-04-01 16:00:00|11574.5|11554.5|11675.6|11655.6|11750.1|11730.1|11502.6|11482.6|3714
1585760400000|2020-04-01 17:00:00|11672.4|11652.4|11698.4|11678.4|11706.8|11686.8|11645.8|11625.8|858
1585814400000|2020-04-02 08:00:00|11804.9|11764.9|11827.3|11807.3|11873.2|11853.2|11783.9|11763.9|502
1585818000000|2020-04-02 09:00:00|11828.2|11808.2|11856.5|11836.5|11868.3|11848.3|11810.7|11790.7|294
1585821600000|2020-04-02 10:00:00|11857.4|11837.4|11918.2|11898.2|11931.6|11911.6|11849|11829|922
1585825200000|2020-04-02 11:00:00|11917.3|11897.3|11880.5|11860.5|11917.3|11897.3|11808.2|11788.2|1638
1585828800000|2020-04-02 12:00:00|11873|11853|12053.6|12033.6|12071.1|12051.1|11827.8|11807.8|2597
1585832400000|2020-04-02 13:00:00|12054.5|12034.5|11880.1|11860.1|12097.9|12077.9|11813.5|11793.5|1880
1585836000000|2020-04-02 14:00:00|11879.2|11859.2|11963.6|11943.6|12076.1|12056.1|11865.1|11845.1|1871
1585839600000|2020-04-02 15:00:00|11964.5|11944.5|11927.8|11907.8|11964.5|11944.5|11873.6|11853.6|968
1585843200000|2020-04-02 16:00:00|11928.7|11908.7|11957|11937|12049.6|12029.6|11912.8|11892.8|2341
1585900800000|2020-04-03 08:00:00|11897.6|11877.6|11841.1|11821.1|11897.6|11877.6|11826|11806|307
1585904400000|2020-04-03 09:00:00|11841.9|11821.9|11835.3|11815.3|11852.7|11832.7|11812.8|11792.8|169
1585908000000|2020-04-03 10:00:00|11837.8|11817.8|11870.4|11850.4|11914.6|11894.6|11832.8|11812.8|563
1585911600000|2020-04-03 11:00:00|11868.8|11848.8|11973.1|11953.1|12017.2|11997.2|11847.2|11827.2|674
1585915200000|2020-04-03 12:00:00|11970.6|11950.6|11913.1|11893.1|11975.7|11955.7|11849|11829|1966
1585918800000|2020-04-03 13:00:00|11911.5|11891.5|11851.6|11831.6|11911.5|11891.5|11844.1|11824.1|1075
1585922400000|2020-04-03 14:00:00|11854.1|11834.1|11789.1|11769.1|11855.7|11835.7|11757.4|11737.4|1332
1585926000000|2020-04-03 15:00:00|11786.6|11766.6|11617.5|11597.5|11789.1|11769.1|11595|11575|3061
1585929600000|2020-04-03 16:00:00|11619.2|11599.2|11583.4|11563.4|11719.2|11699.2|11583.4|11563.4|2078
1586160000000|2020-04-06 08:00:00|11565.9|11545.9|11481.3|11461.3|11630.2|11610.2|11396.5|11370.5|1289
1586163600000|2020-04-06 09:00:00|11480.6|11460.6|11460.7|11440.7|11571.5|11551.5|11460|11440|598
1586167200000|2020-04-06 10:00:00|11461.4|11441.4|11483.3|11463.3|11518.9|11498.9|11460|11440|474
1586170800000|2020-04-06 11:00:00|11484|11464|11414.9|11394.9|11494.1|11474.1|11409.9|11389.9|1037
1586174400000|2020-04-06 12:00:00|11413.1|11393.1|11428.5|11408.5|11494.9|11474.9|11370.9|11350.9|1263
1586178000000|2020-04-06 13:00:00|11426.8|11406.8|11773.5|11753.5|11790.3|11770.3|11416.8|11392.5|4221
1586181600000|2020-04-06 14:00:00|11774.2|11754.2|11670.4|11650.4|11835.8|11815.8|11646|11615.3|3014
1586185200000|2020-04-06 15:00:00|11671.4|11651.4|11693.6|11673.6|11759|11739|11668.9|11645.4|1259
1586188800000|2020-04-06 16:00:00|11694.3|11674.3|11762.6|11742.6|11791.5|11771.5|11634.7|11614.7|1612
1586246400000|2020-04-07 08:00:00|11930.9|11870.9|11911.8|11891.8|11957.3|11934.4|11884.1|11846.3|1254
1586250000000|2020-04-07 09:00:00|11911.1|11891.1|11905.3|11885.3|11941.7|11921.7|11886.7|11866.7|365
1586253600000|2020-04-07 10:00:00|11903.5|11883.5|11916.4|11896.4|11946.7|11926.7|11871.3|11851.3|843
1586257200000|2020-04-07 11:00:00|11913.9|11893.9|11984.8|11964.8|12011.9|11991.9|11856.1|11836.1|1082
1586260800000|2020-04-07 12:00:00|11983|11963|12148.1|12128.1|12156|12136|11976.2|11956.2|2674
1586264400000|2020-04-07 13:00:00|12145.6|12125.6|12023.8|12003.8|12157.4|12137.4|12021.3|12001.3|2142
1586268000000|2020-04-07 14:00:00|12023.1|12003.1|12043|12023|12068.9|12048.9|11977|11957|2687
1586271600000|2020-04-07 15:00:00|12042.3|12022.3|12075.6|12055.6|12103.5|12083.5|11988.3|11968.3|2148
1586275200000|2020-04-07 16:00:00|12074.9|12054.9|12108.3|12088.3|12110.2|12090.2|12012.8|11992.8|3430
1586332800000|2020-04-08 08:00:00|12095|12075|12074.8|12054.8|12104.8|12084.8|12043.4|12023.4|889
1586336400000|2020-04-08 09:00:00|12072.9|12052.9|12015.4|11995.4|12081.6|12061.6|12009.7|11989.7|464
1586340000000|2020-04-08 10:00:00|12013.5|11993.5|12011.6|11991.6|12050.3|12030.3|11971.5|11951.5|511
1586343600000|2020-04-08 11:00:00|12009.7|11989.7|11934.1|11914.1|12025.9|12005.9|11932.3|11912.3|884
1586347200000|2020-04-08 12:00:00|11933.5|11913.5|11965.6|11945.6|12075.5|12055.5|11903|11883|2244
1586350800000|2020-04-08 13:00:00|11966.9|11946.9|11970.1|11950.1|12051.9|12031.9|11940|11920|1724
1586354400000|2020-04-08 14:00:00|11972.6|11952.6|12038.3|12018.3|12038.3|12018.3|11940.7|11920.7|1936
1586358000000|2020-04-08 15:00:00|12035.8|12015.8|12117.7|12097.7|12149.5|12129.5|12031.4|12011.4|2422
1586361600000|2020-04-08 16:00:00|12118.3|12098.3|12068.3|12048.3|12139.6|12119.6|12062|12042|3965
1586419200000|2020-04-09 08:00:00|12080.6|12040.6|12043.7|12023.7|12108.1|12088.1|12024.9|12004.9|647
1586422800000|2020-04-09 09:00:00|12049.3|12029.3|12036.3|12016.3|12080|12060|12028.2|12008.2|318
1586426400000|2020-04-09 10:00:00|12038.2|12018.2|12091.3|12071.3|12097.6|12077.6|12038.2|12018.2|238
1586430000000|2020-04-09 11:00:00|12087.6|12067.6|12063.2|12043.2|12093.2|12073.2|12042.6|12022.6|539
1586433600000|2020-04-09 12:00:00|12067|12047|12136.4|12116.4|12147|12127|12032.6|12012.6|1210
1586437200000|2020-04-09 13:00:00|12138.9|12118.9|12216.3|12196.3|12253.1|12233.1|12117.7|12097.7|2504
1586440800000|2020-04-09 14:00:00|12215.7|12195.7|12127.3|12107.3|12221.5|12201.5|12099.4|12079.4|2451
1586444400000|2020-04-09 15:00:00|12131.1|12111.1|11886.4|11866.4|12174.9|12154.9|11822.6|11790.8|4129
1586448000000|2020-04-09 16:00:00|11877.7|11857.7|11868.2|11848.2|11976.4|11956.4|11858.2|11838.2|3677
1586775600000|2020-04-13 11:00:00|11962.4|11902.4|12007.1|11987.1|12071.7|12051.7|11962.4|11902.4|873
1586779200000|2020-04-13 12:00:00|12001.7|11981.7|12087.7|12067.7|12143.9|12123.9|11986.3|11966.3|2215
1586782800000|2020-04-13 13:00:00|12087.3|12067.3|11819.1|11799.1|12095.7|12075.7|11751.2|11731.2|2229
1586786400000|2020-04-13 14:00:00|11817|11797|12002.4|11982.4|12035|12012.2|11784.1|11764.1|2302
1586790000000|2020-04-13 15:00:00|12002.9|11982.9|11990.8|11970.8|12025.4|12005.4|11967.4|11947.4|1155
1586793600000|2020-04-13 16:00:00|11990.4|11970.4|12040.4|12020.4|12072.5|12052.5|11985.8|11965.8|2615
1586851200000|2020-04-14 08:00:00|12063.8|12043.8|11991.8|11971.8|12104.2|12081.7|11974.7|11948|240
1586854800000|2020-04-14 09:00:00|11992.2|11972.2|12055.2|12035.2|12060.2|12040.2|11960.2|11940.2|173
1586858400000|2020-04-14 10:00:00|12057.7|12037.7|12016.9|11996.9|12057.7|12037.7|11999|11976.5|182
1586862000000|2020-04-14 11:00:00|12016.1|11996.1|12057|12037|12057|12037|12005.3|11985.3|351
1586865600000|2020-04-14 12:00:00|12059.5|12039.5|11862|11842|12059.5|12039.5|11860.3|11840.3|830
1586869200000|2020-04-14 13:00:00|11857.8|11837.8|11841.2|11821.2|11935|11915|11795.4|11775.4|1065
1586872800000|2020-04-14 14:00:00|11843.3|11823.3|11820.8|11800.8|11895.8|11870.8|11816.2|11796.2|1190
1586876400000|2020-04-14 15:00:00|11821.2|11801.2|11820.3|11800.3|11845.8|11825.8|11663|11637|2598
1586880000000|2020-04-14 16:00:00|11820.7|11800.7|11832.6|11812.6|11879.5|11859.5|11780.5|11757.6|3016
1586883600000|2020-04-14 17:00:00|11833.4|11813.4|11846|11826|11855.6|11835.6|11805.2|11785.2|515
1586937600000|2020-04-15 08:00:00|11806.3|11786.3|11697.8|11677.8|11808.8|11788.8|11675.3|11655.3|665
1586941200000|2020-04-15 09:00:00|11698.2|11678.2|11732.2|11712.2|11738.2|11718.2|11695.3|11675.3|58
1586944800000|2020-04-15 10:00:00|11730|11710|11702.3|11682.3|11771.8|11751.8|11694.4|11674.4|464
1586948400000|2020-04-15 11:00:00|11699.4|11679.4|11662.3|11642.3|11754.8|11734.8|11604.8|11584.8|224
1586952000000|2020-04-15 12:00:00|11664.8|11644.8|11686|11666|11728.5|11708.5|11560.9|11540.9|1120
1586955600000|2020-04-15 13:00:00|11685.7|11665.7|11758.2|11738.2|11879.3|11859.3|11666.4|11646.4|1081
1586959200000|2020-04-15 14:00:00|11760.3|11740.3|11919|11899|11992.5|11972.5|11753.5|11733.5|1335
1586962800000|2020-04-15 15:00:00|11916.5|11896.5|12110.1|12090.1|12199|12179|11906.5|11886.5|690
1586966400000|2020-04-15 16:00:00|12114.7|12094.7|12060.9|12040.9|12209|12184.7|12043.4|12023.4|1380
1586970000000|2020-04-15 17:00:00|12060.6|12040.6|11989.1|11969.1|12063.7|12043.7|11979.5|11959.5|256
1587024000000|2020-04-16 08:00:00|12032.6|12012.6|12090.2|12070.2|12130.1|12110.1|12027.9|12007.9|106
1587027600000|2020-04-16 09:00:00|12085.5|12065.5|12109.9|12089.9|12130.2|12110.2|12077.7|12043.3|41
1587031200000|2020-04-16 10:00:00|12110.2|12090.2|12039.7|12019.7|12112.8|12092.4|12039.7|12019.7|118
1587034800000|2020-04-16 11:00:00|12037.2|12017.2|12062.3|12042.3|12132.8|12112.8|12037.2|12017.2|235
1587038400000|2020-04-16 12:00:00|12064.8|12044.8|12112.3|12092.3|12179.5|12159.5|12014.8|11994.8|588
1587042000000|2020-04-16 13:00:00|12112.6|12092.6|11989.3|11969.3|12144.8|12124.8|11967.1|11942.4|1403
1587045600000|2020-04-16 14:00:00|11986.8|11966.8|12012.2|11992.2|12067.4|12047.4|11966.8|11946.8|538
1587049200000|2020-04-16 15:00:00|12011.9|11991.9|12056.9|12036.9|12086.3|12066.3|11991.6|11971.6|526
1587052800000|2020-04-16 16:00:00|12056.6|12036.6|11926.7|11906.7|12081|12061|11892|11872|1280
1587056400000|2020-04-16 17:00:00|11928.9|11908.9|11939.2|11919.2|11948.6|11928.6|11893.9|11873.9|461
1587110400000|2020-04-17 08:00:00|11947.6|11927.6|11852.7|11832.7|11965.6|11945.6|11852.7|11832.7|441
1587114000000|2020-04-17 09:00:00|11847.7|11827.7|11857.5|11837.5|11864.7|11844.7|11820.2|11800.2|744
1587117600000|2020-04-17 10:00:00|11859.4|11839.4|11884.8|11864.8|11884.8|11864.8|11837.2|11817.2|97
1587121200000|2020-04-17 11:00:00|11884.2|11864.2|11871.3|11851.3|11884.2|11864.2|11857|11837|1324
1587124800000|2020-04-17 12:00:00|11873.8|11853.8|11881.1|11861.1|11950.5|11930.5|11861.5|11841.5|729
1587128400000|2020-04-17 13:00:00|11880.8|11860.8|11902.9|11882.9|12083.4|12063.4|11876.1|11856.1|722
1587132000000|2020-04-17 14:00:00|11902.6|11882.6|11749.4|11729.4|11929.4|11909.4|11739.7|11719.7|1382
1587135600000|2020-04-17 15:00:00|11746.9|11726.9|11760.5|11740.5|11818.7|11798.7|11728.4|11707.8|1210
1587139200000|2020-04-17 16:00:00|11760.2|11740.2|11733.8|11713.8|11761.9|11741.9|11730.8|11710.8|1442
1587142800000|2020-04-17 17:00:00|11733.6|11713.6|11752.7|11732.7|11752.7|11732.7|11721.6|11701.6|229
1587369600000|2020-04-20 08:00:00|11781.7|11761.7|11784|11764|11808.9|11788.9|11764.3|11744.3|181
1587373200000|2020-04-20 09:00:00|11784.1|11764.1|11792.9|11772.9|11815.3|11795.3|11784.1|11764.1|135
1587376800000|2020-04-20 10:00:00|11790.4|11770.4|11776|11756|11798.8|11778.8|11747.9|11727.9|261
1587380400000|2020-04-20 11:00:00|11773.6|11753.6|11732.6|11712.6|11775.8|11755.8|11722.4|11702.4|373
1587384000000|2020-04-20 12:00:00|11735.1|11715.1|11667.4|11647.4|11757.6|11737.6|11667.4|11647.4|698
1587387600000|2020-04-20 13:00:00|11669.9|11649.9|11685|11665|11690.1|11670.1|11602.4|11582.4|1794
1587391200000|2020-04-20 14:00:00|11685.2|11665.2|11808.2|11788.2|11808.2|11788.2|11662.6|11642.6|609
1587394800000|2020-04-20 15:00:00|11810.6|11790.6|11613.6|11593.6|11838.1|11818.1|11586.6|11563.4|429
1587398400000|2020-04-20 16:00:00|11613.7|11593.7|11503|11483|11663.6|11643.6|11495.7|11475.7|482
1587402000000|2020-04-20 17:00:00|11500.7|11480.7|11522.9|11502.9|11527.8|11507.8|11478.3|11458.3|72
1587456000000|2020-04-21 08:00:00|11519.8|11499.8|11384.6|11364.6|11532.3|11512.3|11384.6|11364.6|452
1587459600000|2020-04-21 09:00:00|11379.6|11359.6|11264.6|11244.6|11384.9|11364.9|11232|11212|642
1587463200000|2020-04-21 10:00:00|11269.6|11249.6|11287.2|11267.2|11332|11312|11227.1|11207.1|277
1587466800000|2020-04-21 11:00:00|11282.2|11262.2|11248.5|11228.5|11327.3|11307.3|11213|11185.5|327
1587470400000|2020-04-21 12:00:00|11243.8|11223.8|11217|11197|11257|11237|11127.4|11107.4|1002
1587474000000|2020-04-21 13:00:00|11219.4|11199.4|11257|11237|11294.6|11274.6|11207|11179.4|642
1587477600000|2020-04-21 14:00:00|11256.9|11236.9|11267.5|11227.5|11384.8|11352.2|11242.1|11219.5|632
1587481200000|2020-04-21 15:00:00|11257.4|11237.4|11250.4|11230.4|11347.8|11322.9|11247.9|11220.1|303
1587484800000|2020-04-21 16:00:00|11255.4|11235.4|11217.8|11197.8|11282.9|11262.9|11130.5|11105.5|421
1587488400000|2020-04-21 17:00:00|11215.3|11195.3|11277.5|11217.5|11286|11226|11195.3|11162.8|332
1587542400000|2020-04-22 08:00:00|11233.6|11173.6|11276.2|11216.2|11323.6|11263.6|11208.5|11148.5|5
1587546000000|2020-04-22 09:00:00|11281.2|11221.2|11304.3|11244.3|11308.8|11248.8|11263.7|11203.7|3
1587549600000|2020-04-22 10:00:00|11306.7|11246.7|11341.8|11281.8|11364.3|11304.3|11306.7|11246.7|4
1587553200000|2020-04-22 11:00:00|11341.7|11281.7|11341.5|11281.5|11364.3|11304.3|11254.3|11194.3|3
1587556800000|2020-04-22 12:00:00|11344|11284|11274.7|11254.7|11346.5|11286.5|11254.6|11196.6|9
1587560400000|2020-04-22 13:00:00|11274.8|11254.8|11213.9|11153.9|11322.3|11292.2|11209|11149|20
1587564000000|2020-04-22 14:00:00|11214|11154|11214.6|11154.6|11259.6|11224.5|11139.7|11114.7|6
1587567600000|2020-04-22 15:00:00|11212.1|11152.1|11194.3|11134.3|11217.1|11166.2|11166.2|11126.2|58
1587571200000|2020-04-22 16:00:00|11191.8|11131.8|11241.8|11181.8|11261.7|11201.7|11164.8|11121.8|2
1587574800000|2020-04-22 17:00:00|11241.7|11181.7|11279.4|11219.4|11279.4|11219.4|11239.3|11179.3|3
1587628800000|2020-04-23 08:00:00|11296.1|11236.1|11413.6|11353.6|11443.6|11383.6|11296.1|11236.1|0
1587632400000|2020-04-23 09:00:00|11411.1|11351.1|11336.2|11276.2|11423.6|11363.6|11326.2|11266.2|0
1587636000000|2020-04-23 10:00:00|11338.7|11278.7|11316.3|11256.3|11371.2|11311.2|11316.3|11256.3|0
1587639600000|2020-04-23 11:00:00|11318.8|11258.8|11326.4|11266.4|11346.4|11286.4|11318.8|11258.8|0
1587643200000|2020-04-23 12:00:00|11326.3|11266.3|11463.9|11403.9|11501.4|11441.4|11321.4|11261.4|1
1587646800000|2020-04-23 13:00:00|11458.9|11398.9|11414|11354|11509|11449|11381.5|11321.5|0
1587650400000|2020-04-23 14:00:00|11409|11349|11344.2|11284.2|11464.1|11404.1|11331.7|11284.1|5
1587654000000|2020-04-23 15:00:00|11344.1|11284.1|11326.8|11266.8|11344.1|11301.7|11261.8|11211.8|23
1587657600000|2020-04-23 16:00:00|11316.8|11256.8|11286.8|11226.8|11316.8|11256.8|11206.8|11146.8|2
1587661200000|2020-04-23 17:00:00|11271.8|11231.8|11276.9|11216.9|11286.8|11236.8|11251.9|11201.9|0
1587715200000|2020-04-24 08:00:00|11215.5|11195.5|11080.6|11060.6|11215.5|11195.5|11078.1|11058.1|1135
1587718800000|2020-04-24 09:00:00|11083.1|11063.1|11093.2|11073.2|11118.2|11098.2|11083.1|11063.1|207
1587722400000|2020-04-24 10:00:00|11090.7|11070.7|11088.2|11068.2|11103.2|11083.2|11088.2|11068.2|150
1587726000000|2020-04-24 11:00:00|11088.3|11068.3|11093.3|11073.3|11123.3|11103.3|11085.7|11065.7|576
1587729600000|2020-04-24 12:00:00|11088.3|11068.3|11008.3|10988.3|11088.3|11068.3|10998.3|10978.3|1548
1587733200000|2020-04-24 13:00:00|11005.8|10985.8|10756.1|10736.1|11005.8|10985.8|10716.1|10693.7|4552
1587736800000|2020-04-24 14:00:00|10753.6|10733.6|10691.2|10671.2|10753.6|10733.6|10621.2|10601.2|3622
1587740400000|2020-04-24 15:00:00|10693.7|10673.7|10756.3|10736.3|10798.7|10776.2|10648.7|10628.7|2235
1587744000000|2020-04-24 16:00:00|10758.8|10738.8|10748.9|10728.9|10768.8|10748.8|10656.3|10636.3|2467
1587747600000|2020-04-24 17:00:00|10746.4|10726.4|10736.2|10716.2|10758.8|10738.8|10706.3|10686.3|1016
1587974400000|2020-04-27 08:00:00|10763.1|10743.1|10748.1|10728.1|10797.9|10777.9|10720.4|10700.4|560
1587978000000|2020-04-27 09:00:00|10745.7|10725.7|10748.2|10728.2|10768|10748|10725.5|10705.5|191
1587981600000|2020-04-27 10:00:00|10753|10733|10815.3|10795.3|10822.8|10802.8|10745.7|10725.7|224
1587985200000|2020-04-27 11:00:00|10810.6|10790.6|10835.1|10815.1|10850.3|10830.3|10765.2|10745.2|303
1587988800000|2020-04-27 12:00:00|10832.8|10812.8|10859.5|10839.5|10917.4|10897.4|10775.3|10755.3|1748
1587992400000|2020-04-27 13:00:00|10861.8|10841.8|10751.1|10731.1|10869.2|10849.2|10710.7|10690.7|2092
1587996000000|2020-04-27 14:00:00|10748.7|10728.7|10643.7|10623.7|10790.4|10770.4|10631|10611|1731
1587999600000|2020-04-27 15:00:00|10641.3|10621.3|10636.2|10616.2|10688.7|10668.7|10609.3|10589.3|1225
1588003200000|2020-04-27 16:00:00|10638.9|10618.9|10638.5|10618.5|10653.5|10633.5|10614|10594|1524
1588006800000|2020-04-27 17:00:00|10636.2|10616.2|10643.4|10623.4|10648.4|10628.4|10626.2|10606.2|660
1588060800000|2020-04-28 08:00:00|10679.5|10659.5|10647.8|10627.8|10684.7|10659.5|10615.2|10595.2|568
1588064400000|2020-04-28 09:00:00|10648.1|10628.1|10740.2|10720.2|10742.7|10722.7|10647.9|10627.9|397
1588068000000|2020-04-28 10:00:00|10742.5|10722.5|10737.2|10717.2|10753.1|10733.1|10710.6|10690.2|259
1588071600000|2020-04-28 11:00:00|10734.9|10714.9|10814.6|10794.6|10832.3|10812.3|10734.9|10714.9|632
1588075200000|2020-04-28 12:00:00|10812.3|10792.3|10786.1|10766.1|10841.9|10821.9|10734.8|10714.8|1528
1588078800000|2020-04-28 13:00:00|10788.4|10768.4|10827.4|10807.4|10849.4|10829.4|10754|10734|1368
1588082400000|2020-04-28 14:00:00|10829.6|10809.6|10730.2|10710.2|10906.4|10886.4|10729.6|10709.6|1995
1588086000000|2020-04-28 15:00:00|10732.5|10712.5|10770|10750|10830|10810|10718.1|10698.1|1144
1588089600000|2020-04-28 16:00:00|10767.4|10747.4|10752.6|10732.6|10809.7|10789.7|10735.1|10715.1|1327
1588093200000|2020-04-28 17:00:00|10752.8|10732.8|10770.7|10750.7|10785.1|10765.1|10750.1|10730.1|430
1588147200000|2020-04-29 08:00:00|10843.8|10823.8|10848.9|10828.9|10871.8|10851.8|10818.9|10798.9|287
1588150800000|2020-04-29 09:00:00|10849.1|10829.1|10829|10809|10863.9|10843.9|10813.9|10793.9|285
1588154400000|2020-04-29 10:00:00|10826.7|10806.7|10824.7|10804.7|10861.5|10841.5|10817.1|10797.1|307
1588158000000|2020-04-29 11:00:00|10827|10807|10752|10732|10832.4|10812.4|10744.5|10724.5|282
1588161600000|2020-04-29 12:00:00|10752.2|10732.2|10724.8|10704.8|10810|10790|10702.3|10682.3|1233
1588165200000|2020-04-29 13:00:00|10722.3|10702.3|10563.7|10543.7|10724.8|10704.8|10531.4|10511.4|4194
1588168800000|2020-04-29 14:00:00|10561.4|10541.4|10558.8|10538.8|10578.3|10558.3|10534.2|10514.2|1691
1588172400000|2020-04-29 15:00:00|10556.5|10536.5|10561.6|10541.6|10568.8|10548.8|10529.3|10509.3|1172
1588176000000|2020-04-29 16:00:00|10563.9|10543.9|10534|10514|10563.9|10543.9|10531.4|10511.4|1921
1588179600000|2020-04-29 17:00:00|10534.2|10514.2|10539|10519|10548.8|10528.8|10529|10509|620
1588233600000|2020-04-30 08:00:00|10590|10570|10597.8|10577.8|10617.5|10597.5|10567.7|10547.7|648
1588237200000|2020-04-30 09:00:00|10598|10578|10585.4|10565.4|10610.3|10590.3|10556.1|10536.1|382
1588240800000|2020-04-30 10:00:00|10582.9|10562.9|10598.2|10578.2|10598.2|10578.2|10570.9|10550.9|187
1588244400000|2020-04-30 11:00:00|10596|10576|10620.5|10600.5|10640.5|10620.5|10580.5|10560.5|523
1588248000000|2020-04-30 12:00:00|10615.5|10595.5|10511.6|10491.6|10632.8|10612.8|10491.6|10471.6|2508
1588251600000|2020-04-30 13:00:00|10509.4|10489.4|10459.2|10439.2|10544.4|10524.4|10447.2|10427.2|3223
1588255200000|2020-04-30 14:00:00|10459|10439|10521.3|10501.3|10530.8|10510.8|10412|10392|1498
1588258800000|2020-04-30 15:00:00|10518.8|10498.8|10665.9|10645.9|10763.1|10743.1|10501.3|10481.3|2642
1588262400000|2020-04-30 16:00:00|10668.1|10648.1|10612.4|10592.4|10723.4|10703.4|10610.4|10590.4|3047
1588266000000|2020-04-30 17:00:00|10612.7|10592.7|10647.7|10627.7|10647.7|10627.7|10601|10581|869
1588320000000|2020-05-01 08:00:00|10591.4|10571.4|10581.4|10561.4|10596.7|10574.5|10539.4|10519.4|238
1588323600000|2020-05-01 09:00:00|10579.2|10559.2|10559|10539|10581.4|10561.4|10551.8|10531.8|125
1588327200000|2020-05-01 10:00:00|10556.2|10536.2|10603.8|10583.8|10609.1|10589.1|10553.4|10533.4|109
1588330800000|2020-05-01 11:00:00|10606|10586|10631.6|10611.6|10691.3|10671.3|10581.6|10561.6|490
1588334400000|2020-05-01 12:00:00|10629.1|10609.1|10597|10577|10674.1|10654.1|10574.2|10554.2|1016
1588338000000|2020-05-01 13:00:00|10597.3|10577.3|10512.1|10492.1|10597.3|10577.3|10480.2|10460.2|1219
1588341600000|2020-05-01 14:00:00|10514.3|10494.3|10574.4|10554.4|10608.2|10588.2|10507.1|10487.1|1116
1588345200000|2020-05-01 15:00:00|10578.8|10558.8|10677.7|10657.7|10746|10726|10555|10531.3|1654
1588348800000|2020-05-01 16:00:00|10678.3|10658.3|10673.3|10653.3|10741.1|10721.1|10614.2|10594.2|1523
1588352400000|2020-05-01 17:00:00|10673.6|10653.6|10666.2|10646.2|10687.7|10667.7|10631.5|10611.5|523
1588579200000|2020-05-04 08:00:00|10576.2|10556.2|10573.3|10553.3|10615.8|10595.8|10545.8|10525.8|276
1588582800000|2020-05-04 09:00:00|10564.1|10544.1|10574.2|10554.2|10610.8|10590.8|10558.3|10538.3|164
1588586400000|2020-05-04 10:00:00|10573.8|10553.8|10620.6|10600.6|10631|10611|10536.3|10516.3|360
1588590000000|2020-05-04 11:00:00|10621|10601|10651|10631|10661|10641|10566.4|10546.4|330
1588593600000|2020-05-04 12:00:00|10648.1|10628.1|10540.7|10520.7|10651|10631|10531.9|10511.9|987
1588597200000|2020-05-04 13:00:00|10538.2|10518.2|10610.8|10590.8|10628.3|10608.3|10535.7|10515.7|1270
1588600800000|2020-05-04 14:00:00|10610.4|10590.4|10818.3|10798.3|10855|10835|10599.1|10579.1|2301
1588604400000|2020-05-04 15:00:00|10818.8|10798.8|10759.7|10739.7|10823.3|10803.3|10677.1|10657.1|1338
1588608000000|2020-05-04 16:00:00|10760.1|10740.1|10710.6|10690.6|10771.8|10751.8|10703.1|10683.1|991
1588611600000|2020-05-04 17:00:00|10712.7|10692.7|10702.3|10682.3|10715.2|10695.2|10684.8|10664.8|317
1588665600000|2020-05-05 08:00:00|10705.9|10685.9|10736.4|10716.4|10761.8|10741.8|10705.9|10685.9|372
1588669200000|2020-05-05 09:00:00|10731.9|10711.9|10783.5|10763.5|10791|10771|10714.4|10694.4|212
1588672800000|2020-05-05 10:00:00|10785.6|10765.6|10817|10797|10817|10797|10749.5|10729.5|344
1588676400000|2020-05-05 11:00:00|10816.6|10796.6|10927.5|10907.5|10969.6|10949.6|10812.9|10792.9|1054
1588680000000|2020-05-05 12:00:00|10927.1|10907.1|11014.7|10994.7|11073.1|11053.1|10921.7|10901.7|2170
1588683600000|2020-05-05 13:00:00|11015.1|10995.1|11040.2|11020.2|11097.2|11077.2|10963.1|10943.1|1448
1588687200000|2020-05-05 14:00:00|11038.2|11018.2|10959.8|10939.8|11074.3|11054.3|10939.8|10919.8|1102
1588690800000|2020-05-05 15:00:00|10959.4|10939.4|10972|10952|10972|10952|10916.9|10896.9|968
1588694400000|2020-05-05 16:00:00|10974|10954|11070|11050|11124.5|11104.5|10974|10954|2401
1588698000000|2020-05-05 17:00:00|11067|11047|11044.1|11024.1|11072|11052|11038|11018|738
1588752000000|2020-05-06 08:00:00|11011.3|10991.3|11008.3|10988.3|11046.2|11026.2|10982.2|10962.2|551
1588755600000|2020-05-06 09:00:00|11008.8|10988.8|11034.3|11014.3|11038.3|11018.3|11008.8|10988.8|237
1588759200000|2020-05-06 10:00:00|11031.4|11011.4|11008|10988|11038.4|11018.4|10998.4|10978.4|226
1588762800000|2020-05-06 11:00:00|11008.9|10988.9|11013.5|10993.5|11038.9|11018.9|10999.5|10979.5|215
1588766400000|2020-05-06 12:00:00|11009|10989|10973.1|10953.1|11013.5|10993.5|10894|10874|1452
1588770000000|2020-05-06 13:00:00|10975.6|10955.6|10998.7|10978.7|11018.7|10998.7|10935.1|10915.1|883
1588773600000|2020-05-06 14:00:00|10999.2|10979.2|10982.7|10962.7|11003.2|10983.2|10947.2|10927.2|817
1588777200000|2020-05-06 15:00:00|10979.7|10959.7|11015.3|10995.3|11017.3|10997.3|10941.3|10921.3|713
1588780800000|2020-05-06 16:00:00|11017.3|10997.3|11047.4|11027.4|11111.8|11091.8|11013.3|10993.3|2476
1588784400000|2020-05-06 17:00:00|11046.9|11026.9|11003.4|10983.4|11046.9|11026.9|11003.4|10983.4|580
1588838400000|2020-05-07 08:00:00|10930.7|10910.7|10962.3|10942.3|10986.7|10966.7|10924.7|10904.7|817
1588842000000|2020-05-07 09:00:00|10960.3|10940.3|10932.9|10912.9|10962.3|10942.3|10905.3|10885.3|345
1588845600000|2020-05-07 10:00:00|10930.9|10910.9|10911|10891|10960.4|10940.4|10892.4|10872.4|314
1588849200000|2020-05-07 11:00:00|10910.5|10890.5|10928|10908|10930.5|10910.5|10902.4|10882.4|345
1588852800000|2020-05-07 12:00:00|10928.6|10908.6|10800.1|10780.1|10930.5|10910.5|10761.7|10741.7|2362
1588856400000|2020-05-07 13:00:00|10798.1|10778.1|10889.6|10869.6|10906.6|10886.6|10784.2|10764.2|1989
1588860000000|2020-05-07 14:00:00|10884.6|10864.6|10727.2|10707.2|10884.6|10864.6|10675.8|10655.8|1967
1588863600000|2020-05-07 15:00:00|10727.8|10707.8|10884.6|10864.6|10888.2|10868.2|10702.4|10682.4|2106
1588867200000|2020-05-07 16:00:00|10887.7|10867.7|10955.6|10935.6|10970.6|10950.6|10869.7|10849.7|3218
1588870800000|2020-05-07 17:00:00|10953.6|10933.6|10965.1|10945.1|10970.6|10950.6|10940.6|10920.6|880
1588935600000|2020-05-08 11:00:00|10961.3|10941.3|11134.4|11114.4|11175.8|11155.8|10902.5|10882.5|1090
1588939200000|2020-05-08 12:00:00|11131.9|11111.9|11196.4|11176.4|11215.8|11195.8|11086.9|11066.9|2242
1588942800000|2020-05-08 13:00:00|11195.3|11175.3|11220.9|11200.9|11239.8|11219.8|11150.9|11130.9|1828
1588946400000|2020-05-08 14:00:00|11219.8|11199.8|11179.1|11159.1|11345.4|11325.4|11158.3|11138.3|3149
1588950000000|2020-05-08 15:00:00|11176|11156|11211.1|11191.1|11224.1|11204.1|11169.1|11149.1|1083
1588953600000|2020-05-08 16:00:00|11213|11193|11176.1|11156.1|11238.6|11218.6|11132.2|11112.2|2783
1588957200000|2020-05-08 17:00:00|11175.6|11155.6|11190|11170|11190|11170|11155|11135|720
1589184000000|2020-05-11 08:00:00|11179|11159|11278.4|11258.4|11280.9|11260.9|11172.8|11152.8|618
1589187600000|2020-05-11 09:00:00|11275.9|11255.9|11199.1|11179.1|11280.9|11260.9|11190.9|11170.9|152
1589191200000|2020-05-11 10:00:00|11200.9|11180.9|11240.3|11220.3|11281|11261|11195.9|11175.9|212
1589194800000|2020-05-11 11:00:00|11242.1|11222.1|11240.6|11220.6|11254.2|11234.2|11192.4|11171.3|335
1589198400000|2020-05-11 12:00:00|11238.8|11218.8|11263.2|11243.2|11325.6|11305.6|11238.1|11218.1|998
1589202000000|2020-05-11 13:00:00|11265.7|11245.7|11207.5|11187.5|11288.6|11268.6|11194.3|11174.3|1012
1589205600000|2020-05-11 14:00:00|11206.9|11186.9|11230.1|11210.1|11296.2|11276.2|11202.5|11182.5|1191
1589209200000|2020-05-11 15:00:00|11229.4|11209.4|11084.7|11064.7|11229.4|11209.4|11044|11024|2001
1589212800000|2020-05-11 16:00:00|11082.9|11062.9|11059.4|11039.4|11137.3|11117.3|11028.7|11008.7|2152
1589216400000|2020-05-11 17:00:00|11058.7|11038.7|11037.4|11017.4|11063|11043|11011.9|10991.9|585
1589270400000|2020-05-12 08:00:00|11048.4|11028.4|11004.2|10984.2|11055.9|11035.9|10959.1|10939.1|588
1589274000000|2020-05-12 09:00:00|11002.4|10982.4|10963.2|10943.2|11016.3|10996.3|10958.1|10938.1|168
1589277600000|2020-05-12 10:00:00|10965|10945|10977.5|10957.5|11003.2|10983.2|10960|10940|196
1589281200000|2020-05-12 11:00:00|10981.1|10961.1|10920.1|10900.1|10983.3|10963.3|10898.3|10878.3|463
1589284800000|2020-05-12 12:00:00|10926.9|10906.9|10940.2|10920.2|11036.2|11016.2|10860.1|10840.1|1609
1589288400000|2020-05-12 13:00:00|10938.4|10918.4|10746.7|10726.7|10938.4|10918.4|10721.7|10701.7|2244
1589292000000|2020-05-12 14:00:00|10747.4|10727.4|10745|10725|10804.7|10780.7|10721.8|10701.8|1853
1589295600000|2020-05-12 15:00:00|10742.5|10722.5|10785.1|10765.1|10834.3|10814.3|10716.8|10696.8|1228
1589299200000|2020-05-12 16:00:00|10784.4|10764.4|10781.9|10761.9|10821.9|10801.9|10756.9|10736.9|2326
1589302800000|2020-05-12 17:00:00|10778.4|10758.4|10776.7|10756.7|10792|10772|10753.4|10733.4|565
1589356800000|2020-05-13 08:00:00|10727.1|10707.1|10707.9|10687.9|10752.9|10732.9|10654.4|10634.4|642
1589360400000|2020-05-13 09:00:00|10709.4|10689.4|10698.8|10678.8|10726.2|10706.2|10692|10672|255
1589364000000|2020-05-13 10:00:00|10696.3|10676.3|10711.4|10691.4|10713.9|10693.9|10674.4|10654.4|469
1589367600000|2020-05-13 11:00:00|10712.1|10692.1|10751.6|10731.6|10773.2|10753.2|10702.1|10682.1|452
1589371200000|2020-05-13 12:00:00|10749.9|10729.9|10742.5|10722.5|10813.4|10793.4|10703.2|10683.2|1145
1589374800000|2020-05-13 13:00:00|10740.8|10720.8|10756|10736|10790.3|10770.3|10660|10640|1428
1589378400000|2020-05-13 14:00:00|10754.3|10734.3|10615.1|10595.1|10810.3|10790.3|10601.7|10581.7|1948
1589382000000|2020-05-13 15:00:00|10615.9|10595.9|10552.5|10532.5|10615.9|10595.9|10547.5|10527.5|2617
1589385600000|2020-05-13 16:00:00|10556|10536|10582|10562|10600.5|10580.5|10552.5|10532.5|3372
1589389200000|2020-05-13 17:00:00|10583.8|10563.8|10579.6|10559.6|10588.8|10568.8|10571.1|10551.1|513
1589443200000|2020-05-14 08:00:00|10592.4|10572.4|10627.5|10607.5|10670.8|10650.8|10575.7|10555.7|414
1589446800000|2020-05-14 09:00:00|10629.2|10609.2|10626.7|10606.7|10660|10640|10613.3|10593.3|637
1589450400000|2020-05-14 10:00:00|10627.6|10607.6|10640.9|10620.9|10640.9|10620.9|10603.4|10583.4|195
1589454000000|2020-05-14 11:00:00|10643.4|10623.4|10615.1|10595.1|10652.6|10632.6|10596.8|10576.8|492
1589457600000|2020-05-14 12:00:00|10613.4|10593.4|10641.9|10621.9|10665.2|10645.2|10562.6|10542.6|1223
1589461200000|2020-05-14 13:00:00|10638.6|10618.6|10759.5|10739.5|10776.2|10756.2|10625.2|10605.2|1613
1589464800000|2020-05-14 14:00:00|10758.7|10738.7|10787.1|10767.1|10872|10852|10757.8|10737.8|3324
1589468400000|2020-05-14 15:00:00|10785.4|10765.4|10660.5|10640.5|10796.3|10776.3|10652.1|10632.1|2109
1589472000000|2020-05-14 16:00:00|10658.8|10638.8|10708.9|10688.9|10735.6|10715.6|10633|10613|2705
1589475600000|2020-05-14 17:00:00|10710.6|10690.6|10757.3|10737.3|10757.3|10737.3|10704.7|10684.7|775
1589443200000|2020-05-14 08:00:00|10592.4|10572.4|10627.5|10607.5|10670.8|10650.8|10575.7|10555.7|414
1589446800000|2020-05-14 09:00:00|10629.2|10609.2|10626.7|10606.7|10660|10640|10613.3|10593.3|637
1589450400000|2020-05-14 10:00:00|10627.6|10607.6|10640.9|10620.9|10640.9|10620.9|10603.4|10583.4|195
1589454000000|2020-05-14 11:00:00|10643.4|10623.4|10615.1|10595.1|10652.6|10632.6|10596.8|10576.8|492
1589457600000|2020-05-14 12:00:00|10613.4|10593.4|10641.9|10621.9|10665.2|10645.2|10562.6|10542.6|1223
1589461200000|2020-05-14 13:00:00|10638.6|10618.6|10759.5|10739.5|10776.2|10756.2|10625.2|10605.2|1613
1589464800000|2020-05-14 14:00:00|10758.7|10738.7|10787.1|10767.1|10872|10852|10757.8|10737.8|3324
1589468400000|2020-05-14 15:00:00|10785.4|10765.4|10660.5|10640.5|10796.3|10776.3|10652.1|10632.1|2109
1589472000000|2020-05-14 16:00:00|10658.8|10638.8|10708.9|10688.9|10735.6|10715.6|10633|10613|2705
1589475600000|2020-05-14 17:00:00|10710.6|10690.6|10757.3|10737.3|10757.3|10737.3|10704.7|10684.7|775
1589529600000|2020-05-15 08:00:00|10848.4|10828.4|10815.2|10795.2|10848.4|10828.4|10793.5|10773.5|569
1589533200000|2020-05-15 09:00:00|10813.5|10793.5|10838.6|10818.6|10846.9|10826.9|10806.8|10786.8|539
1589536800000|2020-05-15 10:00:00|10840.2|10820.2|10837|10817|10863.6|10843.6|10821.1|10801.1|333
1589540400000|2020-05-15 11:00:00|10836.1|10816.1|10847.1|10827.1|10862.1|10842.1|10825.3|10805.3|286
1589544000000|2020-05-15 12:00:00|10845.4|10825.4|10880.4|10860.4|10933.7|10913.7|10833.7|10813.7|1748
1589547600000|2020-05-15 13:00:00|10882.1|10862.1|10917.2|10897.2|10928.9|10908.9|10822.1|10802.1|1174
1589551200000|2020-05-15 14:00:00|10918|10898|10787.3|10767.3|10952.2|10932.2|10783.1|10763.1|1293
1589554800000|2020-05-15 15:00:00|10785.6|10765.6|10719.1|10699.1|10819.8|10799.8|10704|10684|1877
1589558400000|2020-05-15 16:00:00|10717.4|10697.4|10772.4|10752.4|10778.3|10758.3|10717.4|10697.4|1285
1589562000000|2020-05-15 17:00:00|10770.8|10750.8|10763.3|10743.3|10772.4|10752.4|10751.6|10731.6|320
1589788800000|2020-05-18 08:00:00|10718.8|10698.8|10676.4|10656.4|10752.3|10732.3|10663.3|10643.3|918
1589792400000|2020-05-18 09:00:00|10678.3|10658.3|10709.9|10689.9|10728.9|10708.9|10678.3|10658.3|552
1589796000000|2020-05-18 10:00:00|10712.4|10692.4|10686.9|10666.9|10717.4|10697.4|10670.9|10650.9|164
1589799600000|2020-05-18 11:00:00|10690|10670|10704.1|10684.1|10731|10711|10685|10665|570
1589803200000|2020-05-18 12:00:00|10700.6|10680.6|10810.7|10790.7|10810.7|10790.7|10674.1|10654.1|1227
1589806800000|2020-05-18 13:00:00|10809.8|10789.8|10643.7|10623.7|10849.2|10829.2|10630.6|10610.6|2112
1589810400000|2020-05-18 14:00:00|10642.1|10622.1|10621.6|10601.6|10651.2|10631.2|10565.1|10545.1|2849
1589814000000|2020-05-18 15:00:00|10620.7|10600.7|10804.8|10784.8|10846.3|10826.3|10611.7|10591.7|2901
1589817600000|2020-05-18 16:00:00|10806.3|10786.3|10751.8|10731.8|10864.3|10844.3|10748.7|10728.7|1927
1589821200000|2020-05-18 17:00:00|10755.3|10735.3|10785.9|10765.9|10796.9|10776.9|10755.3|10735.3|391
1589875200000|2020-05-19 08:00:00|10782.1|10762.1|10789.1|10769.1|10821.6|10801.6|10768.1|10747.6|344
1589878800000|2020-05-19 09:00:00|10791.6|10771.6|10808.2|10788.2|10810.7|10790.7|10777.6|10757.6|315
1589882400000|2020-05-19 10:00:00|10807.2|10787.2|10842.3|10822.3|10846.3|10826.3|10804.2|10784.2|221
1589886000000|2020-05-19 11:00:00|10840.8|10820.8|10809.4|10789.4|10840.9|10820.9|10809.4|10789.4|206
1589889600000|2020-05-19 12:00:00|10810.4|10790.4|10838.5|10818.5|10891.4|10871.4|10803.5|10783.5|1674
1589893200000|2020-05-19 13:00:00|10836.5|10816.5|10713.6|10693.6|10838.5|10818.5|10696|10676|1290
1589896800000|2020-05-19 14:00:00|10712.1|10692.1|10880.1|10860.1|10891.1|10871.1|10708.6|10688.6|1516
1589900400000|2020-05-19 15:00:00|10881.6|10861.6|10815.7|10795.7|10927.7|10907.7|10813.2|10788.2|1746
1589904000000|2020-05-19 16:00:00|10812.2|10792.2|10790.8|10770.8|10862.2|10842.2|10749.8|10729.8|1852
1589907600000|2020-05-19 17:00:00|10789.3|10769.3|10755.9|10735.9|10790.8|10770.8|10754.9|10734.9|455
1589961600000|2020-05-20 08:00:00|10725.5|10685.5|10677.2|10657.2|10725.5|10693.6|10653.2|10633.2|1067
1589965200000|2020-05-20 09:00:00|10675.7|10655.7|10639.3|10619.3|10684.3|10664.3|10628.3|10608.3|761
1589968800000|2020-05-20 10:00:00|10634.3|10614.3|10687.4|10667.4|10687.4|10667.4|10631.9|10611.9|435
1589972400000|2020-05-20 11:00:00|10689.9|10669.9|10733.5|10713.5|10749.9|10729.9|10668.1|10648.1|598
1589976000000|2020-05-20 12:00:00|10731|10711|10675.7|10655.7|10822.5|10802.5|10648.1|10628.1|1977
1589979600000|2020-05-20 13:00:00|10674.6|10654.6|10740.1|10720.1|10775.1|10755.1|10648.2|10628.2|1165
1589983200000|2020-05-20 14:00:00|10739.1|10719.1|10686.3|10666.3|10780.1|10760.1|10661.2|10641.2|1157
1589986800000|2020-05-20 15:00:00|10682.7|10662.7|10672.8|10652.8|10715.3|10695.3|10652.7|10632.7|673
1589990400000|2020-05-20 16:00:00|10675.3|10655.3|10648.5|10628.5|10677.8|10657.8|10604.9|10584.9|1869
1589994000000|2020-05-20 17:00:00|10647.1|10627.1|10660|10640|10674|10654|10638.5|10618.5|523
1590048000000|2020-05-21 08:00:00|10656.3|10636.3|10680|10660|10687.8|10667.8|10652.4|10632.4|250
1590051600000|2020-05-21 09:00:00|10681.4|10661.4|10651.5|10631.5|10681.4|10661.4|10651.5|10631.5|139
1590055200000|2020-05-21 10:00:00|10650.1|10630.1|10671.6|10651.6|10681.5|10661.5|10641.5|10621.5|305
1590058800000|2020-05-21 11:00:00|10673|10653|10564.9|10544.9|10676.6|10656.6|10532.4|10512.4|2161
1590062400000|2020-05-21 12:00:00|10562.4|10542.4|10644.3|10624.3|10686.7|10666.7|10544.9|10524.9|1638
1590066000000|2020-05-21 13:00:00|10643.2|10623.2|10657.9|10637.9|10737.2|10717.2|10615.3|10595.3|2144
1590069600000|2020-05-21 14:00:00|10656.5|10636.5|10568|10548|10660.4|10640.4|10559.1|10539.1|2268
1590073200000|2020-05-21 15:00:00|10566.9|10546.9|10527.8|10507.8|10568|10548|10525.3|10505.3|2656
1590076800000|2020-05-21 16:00:00|10526.4|10506.4|10560|10540|10578.6|10558.6|10497.5|10477.5|3095
1590080400000|2020-05-21 17:00:00|10558.6|10538.6|10561.5|10541.5|10565.1|10545.1|10536.5|10516.5|508
1590134400000|2020-05-22 08:00:00|10572.6|10552.6|10581.6|10561.6|10588|10568|10563.8|10543.8|519
1590138000000|2020-05-22 09:00:00|10580.2|10560.2|10540.3|10520.3|10580.2|10560.2|10537.8|10517.8|332
1590141600000|2020-05-22 10:00:00|10542.8|10522.8|10532.9|10512.9|10544.2|10524.2|10526.5|10506.5|293
1590145200000|2020-05-22 11:00:00|10531.5|10511.5|10528.3|10508.3|10545.5|10525.5|10521.9|10501.9|536
1590148800000|2020-05-22 12:00:00|10526.9|10506.9|10356.5|10336.5|10526.9|10506.9|10352.3|10332.3|3752
1590152400000|2020-05-22 13:00:00|10355.1|10335.1|10385.2|10365.2|10425.1|10405.1|10353.7|10333.7|1914
1590156000000|2020-05-22 14:00:00|10381.3|10361.3|10430.3|10410.3|10434.2|10414.2|10327.2|10307.2|2372
1590159600000|2020-05-22 15:00:00|10431.7|10411.7|10488.2|10468.2|10567|10547|10417.5|10397.5|2007
1590163200000|2020-05-22 16:00:00|10486.8|10466.8|10469.4|10449.4|10490.5|10470.5|10422.9|10402.9|2270
1590166800000|2020-05-22 17:00:00|10468.3|10448.3|10446.9|10426.9|10471.9|10451.9|10441.9|10421.9|596
1590480000000|2020-05-26 08:00:00|10534.7|10514.7|10643.5|10623.5|10643.5|10623.5|10515.9|10495.9|1040
1590483600000|2020-05-26 09:00:00|10644.8|10624.8|10644.8|10624.8|10671|10651|10609.8|10589.8|746
1590487200000|2020-05-26 10:00:00|10644.9|10624.9|10617.4|10597.4|10668.6|10648.6|10612.5|10592.5|386
1590490800000|2020-05-26 11:00:00|10619.9|10599.9|10652.5|10632.5|10652.5|10632.5|10583.8|10563.8|569
1590494400000|2020-05-26 12:00:00|10653.8|10633.8|10696.4|10676.4|10722.6|10702.6|10583.8|10563.8|1996
1590498000000|2020-05-26 13:00:00|10697.6|10677.6|10755.2|10735.2|10786.4|10766.4|10660.2|10640.2|2599
1590501600000|2020-05-26 14:00:00|10753.9|10733.9|10672.8|10652.8|10769|10749|10627.8|10607.8|2976
1590505200000|2020-05-26 15:00:00|10676.6|10656.6|10635.4|10615.4|10677.8|10657.8|10590.4|10570.4|1985
1590508800000|2020-05-26 16:00:00|10632.9|10612.9|10628|10608|10636.7|10616.7|10581.7|10561.7|1911
1590512400000|2020-05-26 17:00:00|10630.5|10610.5|10598.2|10578.2|10650.6|10630.6|10593.2|10573.2|591
1590566400000|2020-05-27 08:00:00|10629.7|10609.7|10669.7|10649.7|10680.9|10660.9|10629.7|10609.7|633
1590570000000|2020-05-27 09:00:00|10668.4|10648.4|10679.8|10659.8|10686.1|10666.1|10654.7|10634.7|339
1590573600000|2020-05-27 10:00:00|10683.7|10663.7|10621.3|10601.3|10683.7|10663.7|10621.3|10601.3|235
1590577200000|2020-05-27 11:00:00|10619.9|10599.9|10563.9|10543.9|10623.8|10603.8|10541.2|10521.2|427
1590580800000|2020-05-27 12:00:00|10566.2|10546.2|10371.6|10351.6|10566.2|10546.2|10369.1|10349.1|3107
1590584400000|2020-05-27 13:00:00|10370.4|10350.4|10321.8|10301.8|10397.8|10377.8|10311.8|10291.8|2700
1590588000000|2020-05-27 14:00:00|10324.2|10304.2|10326.8|10306.8|10370.6|10350.6|10311.9|10291.9|2214
1590591600000|2020-05-27 15:00:00|10325.6|10305.6|10300.9|10280.9|10362.9|10342.9|10249.6|10229.6|3011
1590595200000|2020-05-27 16:00:00|10299.5|10279.5|10369.5|10349.5|10373.2|10353.2|10290.7|10270.7|3331
1590598800000|2020-05-27 17:00:00|10368.2|10348.2|10304.4|10284.4|10368.2|10348.2|10300.7|10280.7|1269
1590652800000|2020-05-28 08:00:00|10331|10291|10273.9|10253.9|10351.2|10329.8|10271.4|10251.4|1012
1590656400000|2020-05-28 09:00:00|10272.8|10252.8|10283.8|10263.8|10300|10280|10272.8|10252.8|432
1590660000000|2020-05-28 10:00:00|10282.7|10262.7|10228.2|10208.2|10283.8|10263.8|10228.2|10208.2|858
1590663600000|2020-05-28 11:00:00|10229.3|10209.3|10229.5|10209.5|10255.6|10235.6|10215.5|10195.5|402
1590667200000|2020-05-28 12:00:00|10228.3|10208.3|10155.7|10135.7|10228.3|10208.3|10130.9|10110.9|3004
1590670800000|2020-05-28 13:00:00|10158.2|10138.2|10037.2|10017.2|10167.1|10147.1|10027.4|10007.4|2572
1590674400000|2020-05-28 14:00:00|10033.5|10013.5|10005|9985|10038.8|10018.8|9970.2|9950.2|3536
1590678000000|2020-05-28 15:00:00|10002.5|9982.5|10076.3|10056.3|10091.3|10071.3|9967.7|9947.7|2828
1590681600000|2020-05-28 16:00:00|10077.4|10057.4|10034.8|10014.8|10092.4|10072.4|10008.8|9988.8|2723
1590685200000|2020-05-28 17:00:00|10033.7|10013.7|10016.2|9996.2|10040|10020|10016.2|9996.2|642
1590739200000|2020-05-29 08:00:00|10029.5|10009.5|10061.8|10041.8|10078.2|10058.2|10029.5|10009.5|766
1590742800000|2020-05-29 09:00:00|10058|10038|10055.8|10035.8|10068.3|10048.3|10042.2|10022.2|397
1590746400000|2020-05-29 10:00:00|10053.3|10033.3|10048.5|10028.5|10055.9|10035.9|10037|10017|161
1590750000000|2020-05-29 11:00:00|10049.8|10029.8|10055|10035|10108.5|10088.5|10047.1|10027.1|1204
1590753600000|2020-05-29 12:00:00|10052.5|10032.5|9889|9869|10052.5|10032.5|9854|9834|3216
1590757200000|2020-05-29 13:00:00|9886.5|9866.5|9857.7|9837.7|9947.7|9927.7|9776.8|9756.8|3553
1590760800000|2020-05-29 14:00:00|9856.6|9836.6|9792.8|9772.8|9856.6|9836.6|9764.2|9744.2|2584
1590764400000|2020-05-29 15:00:00|9793.9|9773.9|9761.8|9741.8|9807.8|9787.8|9704.3|9684.3|2375
1590768000000|2020-05-29 16:00:00|9765.4|9745.4|9724.4|9704.4|9765.4|9745.4|9705.8|9685.8|3697
1590771600000|2020-05-29 17:00:00|9726.9|9706.9|9720.9|9700.9|9742.3|9722.3|9700.9|9680.9|2644
1590998400000|2020-06-01 08:00:00|9711.5|9691.5|9800.1|9780.1|9802.1|9782.1|9700.5|9676.5|3307
1591002000000|2020-06-01 09:00:00|9798.6|9778.6|9802.7|9782.7|9828.6|9808.6|9792.1|9772.1|508
1591005600000|2020-06-01 10:00:00|9801.7|9781.7|9761.3|9741.3|9801.7|9781.7|9740.2|9720.2|298
1591009200000|2020-06-01 11:00:00|9760.3|9740.3|9701.9|9681.9|9778.3|9758.3|9701.9|9681.9|525
1591012800000|2020-06-01 12:00:00|9700.9|9680.9|9657|9637|9754.4|9734.4|9653|9633|1653
1591016400000|2020-06-01 13:00:00|9655.5|9635.5|9662.2|9642.2|9707.1|9687.1|9608.6|9588.6|4086
1591020000000|2020-06-01 14:00:00|9664.2|9644.2|9776.3|9756.3|9871.2|9851.2|9641.7|9621.7|3418
1591023600000|2020-06-01 15:00:00|9774.3|9754.3|9904.9|9884.9|9966.8|9946.8|9772.8|9752.8|3695
1591027200000|2020-06-01 16:00:00|9908.3|9888.3|9950|9930|10006.4|9986.4|9861.9|9841.9|3907
1591030800000|2020-06-01 17:00:00|9948.5|9928.5|9916|9896|9950|9930|9902|9882|752
1591084800000|2020-06-02 08:00:00|9984.2|9964.2|9957.8|9937.8|10045.2|10025.2|9948.7|9928.7|1087
1591088400000|2020-06-02 09:00:00|9958.7|9938.7|10003.9|9983.9|10020.1|10000.1|9955.3|9935.3|375
1591092000000|2020-06-02 10:00:00|10004.8|9984.8|10024|10004|10025.5|10005.5|9996.4|9976.4|213
1591095600000|2020-06-02 11:00:00|10025.5|10005.5|9945|9925|10026|10006|9945|9925|1222
1591099200000|2020-06-02 12:00:00|9947.5|9927.5|9882.1|9862.1|10001|9981|9881.1|9861.1|1914
1591102800000|2020-06-02 13:00:00|9883|9863|10034.1|10014.1|10048.1|10028.1|9856.1|9836.1|2301
1591106400000|2020-06-02 14:00:00|10035|10015|10028.2|10008.2|10071.7|10051.7|9964.7|9944.7|2597
1591110000000|2020-06-02 15:00:00|10027.3|10007.3|10018.7|9998.7|10053.3|10033.3|9975.2|9955.2|2552
1591113600000|2020-06-02 16:00:00|10017.7|9997.7|9895.3|9875.3|10017.7|9997.7|9895.3|9875.3|2322
1591117200000|2020-06-02 17:00:00|9896.3|9876.3|9904.4|9884.4|9935.4|9915.4|9893.8|9873.8|544
1591171200000|2020-06-03 08:00:00|9980.3|9960.3|9961|9941|9980.3|9960.3|9940.4|9920.4|332
1591174800000|2020-06-03 09:00:00|9959.5|9939.5|9981.2|9961.2|9986.1|9966.1|9956.1|9936.1|326
1591178400000|2020-06-03 10:00:00|9982.7|9962.7|9942.8|9922.8|9985.2|9965.2|9931.2|9911.2|197
1591182000000|2020-06-03 11:00:00|9943.8|9923.8|9929.5|9909.5|9980.4|9960.4|9927|9907|292
1591185600000|2020-06-03 12:00:00|9928.9|9908.9|10049|10029|10055.5|10035.5|9911.4|9891.4|1447
1591189200000|2020-06-03 13:00:00|10050.5|10030.5|10047.5|10027.5|10185.1|10161.5|10012.1|9992.1|2513
1591192800000|2020-06-03 14:00:00|10048.4|10028.4|9936.7|9916.7|10068.4|10048.4|9920.8|9900.8|2996
1591196400000|2020-06-03 15:00:00|9938.3|9918.3|9955.4|9935.4|9999|9975.8|9936.7|9916.7|2006
1591200000000|2020-06-03 16:00:00|9952.9|9932.9|9979.6|9959.6|10026.4|10006.4|9947.9|9927.9|3521
1591203600000|2020-06-03 17:00:00|9978|9958|9961.2|9941.2|9979.6|9959.6|9958.9|9938.9|519
1591257600000|2020-06-04 08:00:00|9987|9967|9958.5|9938.5|9987|9967|9920.2|9900.2|935
1591261200000|2020-06-04 09:00:00|9954.4|9934.4|9894.5|9874.5|9966.1|9946.1|9886.1|9866.1|425
1591264800000|2020-06-04 10:00:00|9898.7|9878.7|9900.4|9880.4|9911.2|9891.2|9885.4|9865.4|154
1591268400000|2020-06-04 11:00:00|9902|9882|9967.2|9947.2|9973|9953|9887.2|9867.2|331
1591272000000|2020-06-04 12:00:00|9966.4|9946.4|9799.8|9779.8|9966.4|9946.4|9783.9|9763.9|1890
1591275600000|2020-06-04 13:00:00|9796.5|9776.5|9754.1|9734.1|9841.6|9821.6|9740.8|9720.8|2033
1591279200000|2020-06-04 14:00:00|9756.6|9736.6|9952.7|9932.7|9965.9|9945.9|9743.2|9723.2|2024
1591282800000|2020-06-04 15:00:00|9953.5|9933.5|9924.4|9904.4|9990.2|9970.2|9919.4|9899.4|1706
1591286400000|2020-06-04 16:00:00|9922.8|9902.8|9880.2|9860.2|9940.3|9920.3|9845.2|9825.2|1790
1591290000000|2020-06-04 17:00:00|9878.6|9858.6|9937|9917|9951.2|9931.2|9870.3|9850.3|770
1591344000000|2020-06-05 08:00:00|9981.8|9961.8|9936.9|9916.9|9982.7|9962.7|9929.4|9909.4|385
1591347600000|2020-06-05 09:00:00|9943.5|9923.5|9941.2|9921.2|9961.1|9941.1|9885.3|9865.3|383
1591351200000|2020-06-05 10:00:00|9937.8|9917.8|9962.9|9942.9|9967.1|9947.1|9910.4|9890.4|757
1591354800000|2020-06-05 11:00:00|9961.3|9941.3|9905.5|9885.5|9961.3|9941.3|9904.7|9884.7|583
1591358400000|2020-06-05 12:00:00|9907.2|9887.2|9933.1|9913.1|9937.3|9917.3|9823.9|9803.9|2398
1591362000000|2020-06-05 13:00:00|9932.3|9912.3|9947.4|9927.4|9954.1|9934.1|9856.5|9836.5|1699
1591365600000|2020-06-05 14:00:00|9944.9|9924.9|10010|9990|10091.6|10071.6|9941.6|9921.6|2459
1591369200000|2020-06-05 15:00:00|10008.3|9988.3|9969.3|9949.3|10041.7|10021.7|9954.3|9934.3|2148
1591372800000|2020-06-05 16:00:00|9970.9|9950.9|10013.6|9993.6|10038.5|10018.5|9970.1|9950.1|2093
1591376400000|2020-06-05 17:00:00|10010.2|9990.2|10016.1|9996.1|10024.4|10004.4|9991.1|9971.1|1305
1591603200000|2020-06-08 08:00:00|10054.8|10034.8|10045.2|10025.2|10084.2|10064.2|10045.2|10025.2|1436
1591606800000|2020-06-08 09:00:00|10041|10021|10037.9|10017.9|10054.3|10034.3|10036.7|10016.7|1289
1591610400000|2020-06-08 10:00:00|10038.6|10018.6|10047.3|10027.3|10062.9|10042.9|10032.9|10012.9|1666
1591614000000|2020-06-08 11:00:00|10048|10028|10060.6|10040.6|10075.6|10055.6|10034.1|10014.1|393
1591617600000|2020-06-08 12:00:00|10059.9|10039.9|9931.4|9911.4|10060.6|10040.6|9908.2|9888.2|2020
1591621200000|2020-06-08 13:00:00|9928.9|9908.9|9999.4|9979.4|10007.6|9987.6|9894|9874|3532
1591624800000|2020-06-08 14:00:00|10001.2|9981.2|9995.6|9975.6|10085.2|10065.2|9922.7|9902.7|5700
1591628400000|2020-06-08 15:00:00|9997.7|9977.7|9971.1|9951.1|10024.9|10004.9|9907.8|9887.8|1685
1591632000000|2020-06-08 16:00:00|9972.8|9952.8|10047.6|10027.6|10070.1|10050.1|9946.1|9926.1|3828
1591635600000|2020-06-08 17:00:00|10052.6|10032.6|10032.7|10012.7|10053.3|10033.3|10016.9|9996.9|824
1591689600000|2020-06-09 08:00:00|10068.7|10048.7|9999.2|9979.2|10069.3|10049.3|9994.9|9974.9|653
1591693200000|2020-06-09 09:00:00|10001.7|9981.7|9992.5|9972.5|10012.4|9992.4|9986.7|9966.7|754
1591696800000|2020-06-09 10:00:00|9989.3|9969.3|9984.4|9964.4|9989.4|9969.4|9946.1|9926.1|1403
1591700400000|2020-06-09 11:00:00|9983.7|9963.7|9938.9|9918.9|10023.1|10003.1|9933.1|9913.1|1330
1591704000000|2020-06-09 12:00:00|9939.5|9919.5|9909|9889|9939.5|9919.5|9873.9|9853.9|3321
1591707600000|2020-06-09 13:00:00|9907.2|9887.2|9904.8|9884.8|10021.1|10001.1|9875.9|9855.9|3397
1591711200000|2020-06-09 14:00:00|9906.1|9886.1|9911.7|9891.7|9952.9|9932.9|9885.5|9865.5|1819
1591714800000|2020-06-09 15:00:00|9911|9891|9909.3|9889.3|9916.8|9896.8|9894.3|9874.3|1019
1591718400000|2020-06-09 16:00:00|9907.5|9887.5|9933.1|9913.1|9947.6|9927.6|9898.7|9878.7|4539
1591722000000|2020-06-09 17:00:00|9929.5|9909.5|9929.5|9909.5|9944.5|9924.5|9908.1|9888.1|1745
1591776000000|2020-06-10 08:00:00|9913.2|9893.2|9892.1|9872.1|9913.2|9893.2|9862|9842|1595
1591779600000|2020-06-10 09:00:00|9891.4|9871.4|9900.3|9880.3|9909.6|9889.6|9884.6|9864.6|281
1591783200000|2020-06-10 10:00:00|9902.8|9882.8|9877.3|9857.3|9902.8|9882.8|9860.4|9840.4|516
1591786800000|2020-06-10 11:00:00|9875.5|9855.5|9878.1|9858.1|9890.6|9870.6|9817.3|9797.3|1203
1591790400000|2020-06-10 12:00:00|9875.6|9855.6|9980.1|9960.1|9983.8|9963.8|9870.6|9850.6|2110
1591794000000|2020-06-10 13:00:00|9980.8|9960.8|9894.6|9874.6|10000.8|9980.8|9880.8|9860.8|3762
1591797600000|2020-06-10 14:00:00|9895.2|9875.2|9833.4|9813.4|9949.6|9929.6|9830.3|9810.3|3085
1591801200000|2020-06-10 15:00:00|9832.8|9812.8|9811|9791|9867.2|9847.2|9783.5|9763.5|3249
1591804800000|2020-06-10 16:00:00|9810.4|9790.4|9811.2|9791.2|9826.7|9806.7|9797.9|9777.9|3563
1591808400000|2020-06-10 17:00:00|9811.8|9791.8|9826.9|9806.9|9836.9|9816.9|9811.8|9791.8|2877
1591862400000|2020-06-11 08:00:00|9739.2|9719.2|9716.2|9696.2|9745.5|9725.5|9711.1|9691.1|1212
1591866000000|2020-06-11 09:00:00|9713.7|9693.7|9741.3|9721.3|9753.7|9733.7|9713.1|9693.1|547
1591869600000|2020-06-11 10:00:00|9743.2|9723.2|9728.3|9708.3|9745.7|9725.7|9725.8|9705.8|619
1591873200000|2020-06-11 11:00:00|9727.7|9707.7|9664|9644|9742.8|9722.8|9638.4|9618.4|871
1591876800000|2020-06-11 12:00:00|9663.4|9643.4|9652.8|9632.8|9679|9659|9608.5|9588.5|2713
1591880400000|2020-06-11 13:00:00|9654.7|9634.7|9870.4|9850.4|9887.2|9867.2|9642.9|9622.9|7290
1591884000000|2020-06-11 14:00:00|9868.5|9848.5|9751.1|9731.1|9870.4|9850.4|9724.8|9704.8|3598
1591887600000|2020-06-11 15:00:00|9751.7|9731.7|9807.4|9787.4|9815.5|9795.5|9741.7|9721.7|2061
1591891200000|2020-06-11 16:00:00|9804.9|9784.9|9764.4|9744.4|9808|9788|9712.5|9692.5|4015
1591894800000|2020-06-11 17:00:00|9763.8|9743.8|9805.1|9785.1|9805.1|9785.1|9758.8|9738.8|1357
1591948800000|2020-06-12 08:00:00|9779.3|9759.3|9831.3|9811.3|9846.8|9826.8|9774.3|9754.3|431
1591952400000|2020-06-12 09:00:00|9829.3|9809.3|9813.3|9793.3|9858.8|9838.8|9791.4|9771.4|591
1591956000000|2020-06-12 10:00:00|9816.4|9796.4|9860.4|9840.4|9865.9|9845.9|9806.4|9786.4|347
1591959600000|2020-06-12 11:00:00|9860.9|9840.9|9852.2|9832.2|9912.1|9892.1|9833.5|9813.5|2826
1591963200000|2020-06-12 12:00:00|9852.7|9832.7|9829.2|9809.2|9875.3|9855.3|9800.5|9780.5|2049
1591966800000|2020-06-12 13:00:00|9829.8|9809.8|9795.1|9775.1|9876.7|9856.7|9782.6|9762.6|1561
1591970400000|2020-06-12 14:00:00|9794.6|9774.6|9777.8|9757.8|9830.2|9810.2|9772.7|9752.7|1807
1591974000000|2020-06-12 15:00:00|9777.2|9757.2|9771.8|9751.8|9782.8|9762.8|9721.7|9701.7|1556
1591977600000|2020-06-12 16:00:00|9771.2|9751.2|9678.8|9658.8|9771.2|9751.2|9647.4|9627.4|3771
1591981200000|2020-06-12 17:00:00|9680.8|9660.8|9650.8|9630.8|9681.3|9661.3|9650.3|9630.3|1493
1592208000000|2020-06-15 08:00:00|9621.4|9601.4|9644.7|9624.7|9669.7|9649.7|9606|9583|2292
1592211600000|2020-06-15 09:00:00|9640.6|9620.6|9615.7|9595.7|9648.6|9628.6|9605.3|9585.3|1416
1592215200000|2020-06-15 10:00:00|9613.2|9593.2|9616.8|9596.8|9631.7|9611.7|9605.7|9585.7|525
1592218800000|2020-06-15 11:00:00|9615.9|9595.9|9605.5|9585.5|9681.7|9661.7|9600.9|9580.9|1351
1592222400000|2020-06-15 12:00:00|9603|9583|9496.6|9476.6|9603|9583|9483.6|9463.6|3394
1592226000000|2020-06-15 13:00:00|9494.5|9474.5|9484.2|9464.2|9510.7|9490.7|9433.7|9413.7|3631
1592229600000|2020-06-15 14:00:00|9487.1|9467.1|9507.2|9487.2|9583.8|9563.8|9479.2|9459.2|1542
1592233200000|2020-06-15 15:00:00|9511.8|9491.8|9579.4|9559.4|9581.9|9561.9|9496.4|9476.4|2042
1592236800000|2020-06-15 16:00:00|9581.5|9561.5|9624.1|9604.1|9629.1|9609.1|9557.4|9537.4|2651
1592240400000|2020-06-15 17:00:00|9626.6|9606.6|9619.6|9599.6|9644.1|9624.1|9609.2|9589.2|285
1592294400000|2020-06-16 08:00:00|9613.5|9593.5|9666.1|9646.1|9676.4|9656.4|9609.3|9589.3|308
1592298000000|2020-06-16 09:00:00|9668.6|9648.6|9694.1|9674.1|9710.7|9690.7|9663.6|9643.6|694
1592301600000|2020-06-16 10:00:00|9693.7|9673.7|9664.2|9644.2|9709.2|9689.2|9661.3|9641.3|141
1592305200000|2020-06-16 11:00:00|9663.8|9643.8|9634|9614|9666.7|9646.7|9612.3|9592.3|984
1592308800000|2020-06-16 12:00:00|9633.5|9613.5|9616.6|9596.6|9699|9679|9577|9557|974
1592312400000|2020-06-16 13:00:00|9616.2|9596.2|9518.8|9498.8|9616.6|9596.6|9501.3|9481.3|843
1592316000000|2020-06-16 14:00:00|9518.4|9498.4|9461.4|9441.4|9518.4|9498.4|9446.4|9426.4|1617
1592319600000|2020-06-16 15:00:00|9461|9441|9501.5|9481.5|9534.3|9514.3|9456.8|9436.8|719
1592323200000|2020-06-16 16:00:00|9501.1|9481.1|9522.1|9502.1|9559.1|9539.1|9493.7|9473.7|2721
1592326800000|2020-06-16 17:00:00|9522.5|9502.5|9532.5|9512.5|9532.9|9512.9|9487.9|9467.9|463
1592380800000|2020-06-17 08:00:00|9499.3|9479.3|9532.3|9512.3|9542.2|9522.2|9494.3|9474.3|1432
1592384400000|2020-06-17 09:00:00|9530.2|9510.2|9530.3|9510.3|9568.1|9548.1|9527.3|9507.3|540
1592388000000|2020-06-17 10:00:00|9532.4|9512.4|9548.3|9528.3|9568.2|9548.2|9522.8|9502.8|107
1592391600000|2020-06-17 11:00:00|9548.7|9528.7|9508.4|9488.4|9558.3|9538.3|9505.5|9485.5|98
1592395200000|2020-06-17 12:00:00|9505.9|9485.9|9580.7|9560.7|9598.1|9578.1|9490.5|9470.5|565
1592398800000|2020-06-17 13:00:00|9581|9561|9590|9570|9612.5|9592.5|9530.7|9510.7|695
1592402400000|2020-06-17 14:00:00|9592.9|9572.9|9757.3|9737.3|9777.6|9757.6|9590|9570|2541
1592406000000|2020-06-17 15:00:00|9755.2|9735.2|9754.9|9734.9|9762.3|9742.3|9675.6|9655.6|551
1592409600000|2020-06-17 16:00:00|9755.3|9735.3|9787.5|9767.5|9855.4|9835.4|9705.3|9685.3|3413
1592413200000|2020-06-17 17:00:00|9787.9|9767.9|9788|9768|9810.4|9790.4|9773|9753|288
1592467200000|2020-06-18 08:00:00|9857.9|9837.9|9762.4|9742.4|9865.4|9845.4|9759.8|9739.8|294
1592470800000|2020-06-18 09:00:00|9762|9742|9737.1|9717.1|9762.4|9742.4|9727.7|9707.7|190
1592474400000|2020-06-18 10:00:00|9737.5|9717.5|9775.1|9755.1|9797.6|9777.6|9737.5|9717.5|1042
1592478000000|2020-06-18 11:00:00|9777.6|9757.6|9731.7|9711.7|9790.1|9770.1|9707|9687|699
1592481600000|2020-06-18 12:00:00|9731.4|9711.4|9652.2|9632.2|9756.8|9736.8|9637.8|9617.8|2229
1592485200000|2020-06-18 13:00:00|9651.9|9631.9|9627.3|9607.3|9712.6|9692.6|9622.3|9602.3|1475
1592488800000|2020-06-18 14:00:00|9625.1|9605.1|9716.1|9696.1|9721.1|9701.1|9625.1|9605.1|5026
1592492400000|2020-06-18 15:00:00|9715.8|9695.8|9675.6|9655.6|9721.2|9701.2|9673.1|9653.1|1501
1592496000000|2020-06-18 16:00:00|9675.9|9655.9|9650.4|9630.4|9685.6|9665.6|9640|9620|1150
1592499600000|2020-06-18 17:00:00|9650.1|9630.1|9649.9|9629.9|9665.5|9645.5|9640.1|9620.1|607
1592553600000|2020-06-19 08:00:00|9652.2|9632.2|9707|9687|9711.7|9691.7|9642.2|9622.2|641
1592557200000|2020-06-19 09:00:00|9704.8|9684.8|9692.5|9672.5|9704.8|9684.8|9684.6|9664.6|216
1592560800000|2020-06-19 10:00:00|9692.2|9672.2|9699.5|9679.5|9699.5|9679.5|9681.3|9661.3|964
1592564400000|2020-06-19 11:00:00|9699.2|9679.2|9704.4|9684.4|9711.9|9691.9|9692.1|9672.1|292
1592568000000|2020-06-19 12:00:00|9704.1|9684.1|9614.8|9594.8|9732.2|9712.2|9570.1|9550.1|926
1592571600000|2020-06-19 13:00:00|9612.3|9592.3|9595.5|9575.5|9624.8|9604.8|9553.3|9533.3|2926
1592575200000|2020-06-19 14:00:00|9598|9578|9599.9|9579.9|9649.8|9629.8|9590.4|9570.4|1824
1592578800000|2020-06-19 15:00:00|9597.4|9577.4|9580.2|9560.2|9604.6|9584.6|9550.7|9530.7|963
1592582400000|2020-06-19 16:00:00|9579.9|9559.9|9581.3|9561.3|9613.1|9585.9|9557.8|9537.8|2144
1592586000000|2020-06-19 17:00:00|9578.8|9558.8|9595.2|9575.2|9612.1|9591.5|9576.5|9550.4|374
1592812800000|2020-06-22 08:00:00|9604.2|9564.2|9650.2|9590.2|9666.9|9606.9|9584.7|9557.2|10
1592816400000|2020-06-22 09:00:00|9650|9590|9625.3|9565.3|9650.2|9590.2|9618.1|9558.1|1
1592820000000|2020-06-22 10:00:00|9620.4|9560.4|9620.9|9560.9|9628.2|9568.2|9605.6|9555.6|6
1592823600000|2020-06-22 11:00:00|9620.7|9560.7|9590.7|9550.7|9633.5|9578.5|9583.7|9550.7|2
1592827200000|2020-06-22 12:00:00|9575.8|9555.8|9657.2|9617.2|9662.2|9632.7|9533.2|9505.8|44
1592830800000|2020-06-22 13:00:00|9652.2|9612.2|9718.6|9678.6|9754|9699|9642.2|9609.7|41
1592834400000|2020-06-22 14:00:00|9720.9|9680.9|9749.5|9709.5|9788.6|9740.9|9712.4|9659.9|4
1592838000000|2020-06-22 15:00:00|9747.1|9707.1|9801.8|9741.8|9834|9809.2|9689.2|9661.7|47
1592841600000|2020-06-22 16:00:00|9791.9|9751.9|9789.1|9769.1|9835.5|9775.5|9755.5|9695.5|2
1592845200000|2020-06-22 17:00:00|9793.9|9773.9|9794.3|9754.3|9813.9|9784.1|9784.1|9746.6|17
1592899200000|2020-06-23 08:00:00|9813.7|9773.7|9828.8|9788.8|9886.2|9846.2|9803.7|9768.9|0
1592902800000|2020-06-23 09:00:00|9826.3|9786.3|9853.9|9813.9|9861.4|9828.9|9816.3|9776.3|0
1592906400000|2020-06-23 10:00:00|9856.4|9816.4|9846.8|9786.8|9874.1|9829|9821.7|9771.5|3
1592910000000|2020-06-23 11:00:00|9841.8|9781.8|9852.1|9792.1|9889.3|9839.4|9822|9764.4|0
1592913600000|2020-06-23 12:00:00|9849.6|9789.6|9875.1|9815.1|9957|9907.2|9781.4|9749.5|4
1592917200000|2020-06-23 13:00:00|9875.3|9815.3|9787|9767|9877.6|9817.6|9742.3|9722.3|8043
1592920800000|2020-06-23 14:00:00|9784.5|9764.5|9902.2|9882.2|9907.2|9887.2|9769.6|9749.6|1671
1592924400000|2020-06-23 15:00:00|9902.3|9882.3|9815|9795|9917.2|9897.2|9802.5|9782.5|1484
1592928000000|2020-06-23 16:00:00|9817.3|9797.3|9799.8|9779.8|9860|9840|9777.3|9757.3|2170
1592931600000|2020-06-23 17:00:00|9799.7|9779.7|9812.4|9792.4|9837.4|9817.4|9794.9|9774.9|556
1592985600000|2020-06-24 08:00:00|9791.9|9771.9|9779.5|9759.5|9791.9|9771.9|9752|9732|1010
1592989200000|2020-06-24 09:00:00|9784.5|9764.5|9814.7|9794.7|9824.7|9804.7|9769.6|9749.6|299
1592992800000|2020-06-24 10:00:00|9812.3|9792.3|9799.8|9779.8|9839.7|9819.7|9797.3|9777.3|139
1592996400000|2020-06-24 11:00:00|9799.9|9779.9|9842.4|9822.4|9867.4|9847.4|9799.9|9779.9|573
1593000000000|2020-06-24 12:00:00|9842.5|9822.5|9890|9870|9915|9895|9842.5|9822.5|1333
1593003600000|2020-06-24 13:00:00|9887.6|9867.6|9860.6|9840.6|9897.6|9877.6|9811|9791|1123
1593007200000|2020-06-24 14:00:00|9858.2|9838.2|9933.3|9913.3|9970.7|9950.7|9848.1|9828.1|2114
1593010800000|2020-06-24 15:00:00|9930.9|9910.9|9832|9812|9933.3|9913.3|9808.9|9788.9|2300
1593014400000|2020-06-24 16:00:00|9834.5|9814.5|9784.1|9764.1|9837.4|9817.4|9771.8|9751.8|3134
1593018000000|2020-06-24 17:00:00|9784|9764|9748.6|9728.6|9784|9764|9728.5|9708.5|1777
1593072000000|2020-06-25 08:00:00|9744.8|9724.8|9762.2|9742.2|9769.7|9749.7|9737.4|9717.4|306
1593075600000|2020-06-25 09:00:00|9762.1|9742.1|9779.5|9759.5|9814.5|9794.5|9749.8|9729.8|788
1593079200000|2020-06-25 10:00:00|9777.1|9757.1|9799.6|9779.6|9817.1|9797.1|9764.5|9744.5|309
1593082800000|2020-06-25 11:00:00|9797.1|9777.1|9707.2|9687.2|9809.6|9789.6|9679.6|9659.6|529
1593086400000|2020-06-25 12:00:00|9704.7|9684.7|9642.2|9622.2|9714.7|9684.7|9604.7|9584.7|2745
1593090000000|2020-06-25 13:00:00|9639.8|9619.8|9679.8|9659.8|9727.3|9707.3|9627.3|9607.3|1198
1593093600000|2020-06-25 14:00:00|9677.4|9657.4|9615.5|9595.5|9699.8|9679.8|9605.6|9585.6|1549
1593097200000|2020-06-25 15:00:00|9613|9593|9565.1|9545.1|9650.2|9630.2|9525.4|9505.4|3160
1593100800000|2020-06-25 16:00:00|9562.6|9542.6|9580.2|9560.2|9605.1|9585.1|9555.1|9535.1|2080
1593104400000|2020-06-25 17:00:00|9582.6|9562.6|9640.2|9620.2|9642.6|9622.6|9577.7|9557.7|710
1593158400000|2020-06-26 08:00:00|9656.3|9636.3|9643.9|9623.9|9656.3|9636.3|9641.4|9621.4|511
1593162000000|2020-06-26 09:00:00|9641.4|9621.4|9604|9584|9643.9|9623.9|9596.4|9576.4|350
1593165600000|2020-06-26 10:00:00|9603.9|9583.9|9569|9549|9606.5|9586.5|9569|9549|266
1593169200000|2020-06-26 11:00:00|9566.6|9546.6|9531.7|9511.7|9569.1|9549.1|9531.7|9511.7|483
1593172800000|2020-06-26 12:00:00|9526.7|9506.7|9521.7|9501.7|9531.7|9511.7|9481.7|9461.7|2311
1593176400000|2020-06-26 13:00:00|9516.7|9496.7|9516.8|9496.8|9541.8|9521.8|9491.9|9471.9|1385
1593180000000|2020-06-26 14:00:00|9519.3|9499.3|9634.4|9614.4|9636.9|9616.9|9494.4|9474.4|1920
1593183600000|2020-06-26 15:00:00|9636.9|9616.9|9679.5|9659.5|9694.5|9674.5|9606.9|9586.9|2196
1593187200000|2020-06-26 16:00:00|9682|9662|9707|9687|9714.5|9694.5|9629.5|9609.5|2637
1593190800000|2020-06-26 17:00:00|9712|9692|9677.1|9657.1|9712.1|9692.1|9677.1|9657.1|1416
1593417600000|2020-06-29 08:00:00|9674.3|9654.3|9707|9687|9711.9|9691.9|9659.3|9639.3|339
1593421200000|2020-06-29 09:00:00|9709.5|9689.5|9777.2|9757.2|9777.2|9757.2|9709.5|9689.5|890
1593424800000|2020-06-29 10:00:00|9777.3|9757.3|9799.8|9779.8|9807.3|9787.3|9774.7|9754.7|486
1593428400000|2020-06-29 11:00:00|9799.6|9779.6|9862.3|9842.3|9877.2|9857.2|9792.4|9772.4|1172
1593432000000|2020-06-29 12:00:00|9867.3|9847.3|10147|10127|10147|10127|9867.3|9847.3|5297
1593435600000|2020-06-29 13:00:00|10149.4|10129.4|10294.8|10274.8|10304.8|10284.8|10146.9|10126.9|6161
1593439200000|2020-06-29 14:00:00|10290|10270|10007.9|9987.9|10332.3|10312.3|10007.9|9987.9|5153
1593442800000|2020-06-29 15:00:00|10005.5|9985.5|9991.3|9971.3|10062.8|10042.8|9923.3|9903.3|4415
1593446400000|2020-06-29 16:00:00|9988.9|9968.9|10036.4|10016.4|10063.7|10043.7|9956.3|9936.3|4463
1593450000000|2020-06-29 17:00:00|10034|10014|10023.8|10003.8|10043.8|10023.8|9988.8|9968.8|907
1593504000000|2020-06-30 08:00:00|10116.1|10096.1|10123.9|10103.9|10216.4|10196.4|10091.5|10071.5|711
1593507600000|2020-06-30 09:00:00|10121.5|10101.5|10121.7|10101.7|10151.7|10131.7|10096.4|10076.4|584
1593511200000|2020-06-30 10:00:00|10126.7|10106.7|10181.4|10161.4|10196.6|10176.6|10121.7|10101.7|634
1593514800000|2020-06-30 11:00:00|10178.9|10158.9|10234.6|10214.6|10274.2|10254.2|10178.9|10158.9|1180
1593518400000|2020-06-30 12:00:00|10234.4|10214.4|10184.7|10164.7|10277.1|10257.1|10142.2|10122.2|1932
1593522000000|2020-06-30 13:00:00|10187.2|10167.2|10205.1|10185.1|10262|10242|10157.6|10137.6|2046
1593525600000|2020-06-30 14:00:00|10207.4|10187.4|10085.5|10065.5|10207.4|10187.4|10067.5|10047.5|2443
1593529200000|2020-06-30 15:00:00|10083.2|10063.2|10048.1|10028.1|10083.2|10063.2|10015.4|9995.4|1952
1593532800000|2020-06-30 16:00:00|10050.4|10030.4|10123.1|10103.1|10140.7|10120.7|10050.4|10030.4|3090
1593536400000|2020-06-30 17:00:00|10123.2|10103.2|10140.8|10120.8|10155.5|10135.5|10118.5|10098.5|680
1593590400000|2020-07-01 08:00:00|10188.8|10168.8|10204.1|10184.1|10208.9|10188.9|10158.8|10138.8|590
1593594000000|2020-07-01 09:00:00|10206.4|10186.4|10176.6|10156.6|10206.4|10186.4|10171.5|10151.5|248
1593597600000|2020-07-01 10:00:00|10174.3|10154.3|10167|10147|10179.2|10159.2|10154.1|10134.1|202
1593601200000|2020-07-01 11:00:00|10164.5|10144.5|10169.2|10149.2|10184.4|10164.4|10102|10082|534
1593604800000|2020-07-01 12:00:00|10162.1|10142.1|10102.1|10082.1|10162.1|10142.1|10065|10045|1425
1593608400000|2020-07-01 13:00:00|10099.8|10079.8|10159.6|10139.6|10164.4|10144.4|10032.5|10012.5|1890
1593612000000|2020-07-01 14:00:00|10160|10140|10287.7|10267.7|10297.3|10277.3|10160|10140|3535
1593615600000|2020-07-01 15:00:00|10290|10270|10400|10380|10422.2|10402.2|10285.2|10265.2|3475
1593619200000|2020-07-01 16:00:00|10397.7|10377.7|10423.8|10403.8|10490|10470|10373.5|10353.5|5574
1593622800000|2020-07-01 17:00:00|10421.5|10401.5|10413.9|10393.9|10421.5|10401.5|10378.9|10358.9|1467
1593676800000|2020-07-02 08:00:00|10474|10454|10448.6|10428.6|10476.5|10456.5|10431.5|10411.5|798
1593680400000|2020-07-02 09:00:00|10448.9|10428.9|10446.3|10426.3|10456.2|10436.2|10436.2|10416.2|218
1593684000000|2020-07-02 10:00:00|10441.6|10421.6|10344.5|10324.5|10441.6|10421.6|10286.9|10266.9|725
1593687600000|2020-07-02 11:00:00|10344.2|10324.2|10412.2|10392.2|10439.4|10419.4|10329.6|10309.6|630
1593691200000|2020-07-02 12:00:00|10414.4|10394.4|10477.3|10457.3|10493.6|10473.6|10349.9|10329.9|1576
1593694800000|2020-07-02 13:00:00|10475.1|10455.1|10378|10358|10475.1|10455.1|10348|10328|2508
1593698400000|2020-07-02 14:00:00|10380.3|10360.3|10335.9|10315.9|10413.3|10393.3|10328.4|10308.4|2065
1593702000000|2020-07-02 15:00:00|10336.2|10316.2|10323.4|10303.4|10356|10336|10301|10281|1434
1593705600000|2020-07-02 16:00:00|10318.9|10298.9|10343.8|10323.8|10383.2|10363.2|10313.4|10293.4|1933
1593709200000|2020-07-02 17:00:00|10343.6|10323.6|10336.4|10316.4|10343.8|10323.8|10328.7|10308.7|574
1594022400000|2020-07-06 08:00:00|10320.1|10300.1|10236|10216|10339.7|10319.7|10163|10142.6|353
1594026000000|2020-07-06 09:00:00|10236.4|10216.4|10276.7|10256.7|10276.7|10256.7|10217.3|10197.3|302
1594029600000|2020-07-06 10:00:00|10272.1|10252.1|10204.4|10184.4|10272.1|10252.1|10204.4|10184.4|243
1594033200000|2020-07-06 11:00:00|10203.6|10183.6|10222.9|10202.9|10241.5|10221.5|10162.4|10142.4|409
1594036800000|2020-07-06 12:00:00|10220|10200|9858|9838|10220|10200|9826.4|9806.4|1730
1594040400000|2020-07-06 13:00:00|9856|9836|9827.4|9807.4|9928.2|9908.2|9776.8|9756.8|933
1594044000000|2020-07-06 14:00:00|9831.6|9811.6|9917.6|9897.6|9922.2|9902.2|9797.1|9777.1|1153
1594047600000|2020-07-06 15:00:00|9920.1|9900.1|9817.8|9797.8|9922.2|9902.2|9814.8|9794.8|1476
1594051200000|2020-07-06 16:00:00|9817.3|9797.3|9857.9|9837.9|9894.5|9874.5|9817.3|9797.3|1447
1594054800000|2020-07-06 17:00:00|9860|9840|9828|9808|9875.5|9855.5|9828|9808|359
1594108800000|2020-07-07 08:00:00|9865.5|9845.5|9823.6|9803.6|9885.5|9865.5|9818.6|9798.6|107
1594112400000|2020-07-07 09:00:00|9826.1|9806.1|9823.8|9803.8|9850.7|9830.7|9795.7|9775.7|257
1594116000000|2020-07-07 10:00:00|9825.8|9805.8|9816|9796|9833.9|9813.9|9796.3|9776.3|136
1594119600000|2020-07-07 11:00:00|9816.9|9796.9|9906.2|9886.2|9926.2|9906.2|9816.9|9796.9|261
1594123200000|2020-07-07 12:00:00|9906.6|9886.6|9978.4|9958.4|9990.9|9970.9|9871.2|9851.2|717
1594126800000|2020-07-07 13:00:00|9976.4|9956.4|9975.2|9955.2|9996.4|9976.4|9931.5|9911.5|1074
1594130400000|2020-07-07 14:00:00|9977.7|9957.7|10064.5|10044.5|10067|10047|9922.8|9902.8|1647
1594134000000|2020-07-07 15:00:00|10065.4|10045.4|10088.3|10068.3|10121.2|10101.2|10033|10013|1311
1594137600000|2020-07-07 16:00:00|10093.3|10073.3|10064|10044|10103.4|10083.4|10039.4|10019.4|1653
1594141200000|2020-07-07 17:00:00|10059.9|10039.9|10062.5|10042.5|10079.5|10059.5|10054.4|10034.4|312
1594195200000|2020-07-08 08:00:00|10104.2|10084.2|10105.3|10085.3|10176.7|10156.7|10080.2|10060.2|337
1594198800000|2020-07-08 09:00:00|10105.8|10085.8|10087.5|10067.5|10120.3|10100.3|10060.4|10040.4|54
1594202400000|2020-07-08 10:00:00|10085|10065|10081.2|10061.2|10093.2|10073.2|10075.5|10055.5|31
1594206000000|2020-07-08 11:00:00|10079.2|10059.2|10150.9|10130.9|10167.4|10147.4|10072.7|10052.7|55
1594209600000|2020-07-08 12:00:00|10152.9|10132.9|10099|10079|10174.9|10154.9|10029|10009|648
1594213200000|2020-07-08 13:00:00|10103.1|10083.1|10194.2|10174.2|10248.7|10228.7|10102.1|10082.1|1129
1594216800000|2020-07-08 14:00:00|10196.2|10176.2|10118.4|10098.4|10278.3|10258.3|10093.4|10073.4|867
1594220400000|2020-07-08 15:00:00|10120.4|10100.4|10113.6|10093.6|10175.5|10155.5|10103.4|10083.4|438
1594224000000|2020-07-08 16:00:00|10115.6|10095.6|10112.8|10092.8|10122.8|10102.8|10051.7|10031.7|1829
1594227600000|2020-07-08 17:00:00|10117.8|10097.8|10067.9|10047.9|10122.8|10102.8|10062.8|10042.8|175
1594281600000|2020-07-09 08:00:00|10063|10043|10108.1|10088.1|10118.1|10098.1|10063|10043|103
1594285200000|2020-07-09 09:00:00|10104.2|10084.2|10107.8|10087.8|10122.1|10102.1|10100.7|10080.7|45
1594288800000|2020-07-09 10:00:00|10108.3|10088.3|10096|10076|10135.8|10115.8|10089|10069|33
1594292400000|2020-07-09 11:00:00|10096.5|10076.5|10085.3|10065.3|10106.1|10086.1|10065.2|10045.2|123
1594296000000|2020-07-09 12:00:00|10082.2|10062.2|10105.5|10085.5|10124.3|10104.3|10013.4|9993.4|375
1594299600000|2020-07-09 13:00:00|10106.5|10086.5|10045.6|10025.6|10136.9|10116.9|10013.7|9993.7|693
1594303200000|2020-07-09 14:00:00|10043.1|10023.1|10040.8|10020.8|10043.1|10023.1|9952.7|9932.7|662
1594306800000|2020-07-09 15:00:00|10042.8|10022.8|9993|9973|10043.4|10023.4|9978.9|9958.9|581
1594310400000|2020-07-09 16:00:00|9995.5|9975.5|9933.7|9913.7|10018.5|9998.5|9901.6|9881.6|1538
1594314000000|2020-07-09 17:00:00|9931.7|9911.7|9921.8|9901.8|9936.8|9916.8|9921.8|9901.8|188
1594368000000|2020-07-10 08:00:00|9939.6|9919.6|9927.2|9907.2|9942.1|9922.1|9904.6|9884.6|109
1594371600000|2020-07-10 09:00:00|9927.8|9907.8|9928|9908|9937.9|9917.9|9920.4|9900.4|197
1594375200000|2020-07-10 10:00:00|9929.9|9909.9|9957|9937|9957|9937|9918|9898|19
1594378800000|2020-07-10 11:00:00|9955.1|9935.1|9925.8|9905.8|9962.6|9942.6|9923.9|9903.9|132
1594382400000|2020-07-10 12:00:00|9920.8|9900.8|9912.4|9892.4|9929.1|9909.1|9829|9809|787
1594386000000|2020-07-10 13:00:00|9914.3|9894.3|9938.7|9918.7|9943.1|9923.1|9866.1|9846.1|555
1594389600000|2020-07-10 14:00:00|9941.2|9921.2|9884.5|9864.5|10005.7|9985.7|9880|9860|606
1594393200000|2020-07-10 15:00:00|9882.6|9862.6|9806.6|9786.6|9884.5|9864.5|9799.1|9779.1|870
1594396800000|2020-07-10 16:00:00|9808.5|9788.5|9773.7|9753.7|9834.1|9814.1|9742.8|9722.8|1851
1594400400000|2020-07-10 17:00:00|9778.1|9758.1|9764.4|9744.4|9794.9|9774.9|9761.2|9741.2|276
1594627200000|2020-07-13 08:00:00|9785.4|9765.4|9793.7|9773.7|9818.6|9798.6|9775.1|9755.1|671
1594630800000|2020-07-13 09:00:00|9791.2|9771.2|9776.4|9756.4|9795.6|9775.6|9759.5|9739.5|320
1594634400000|2020-07-13 10:00:00|9773.9|9753.9|9768.4|9748.4|9797.6|9777.6|9768.4|9748.4|182
1594638000000|2020-07-13 11:00:00|9766.6|9746.6|9783.6|9763.6|9846.7|9826.7|9766.6|9746.6|431
1594641600000|2020-07-13 12:00:00|9781.8|9761.8|9855.6|9835.6|9857.4|9837.4|9743.7|9723.7|1257
1594645200000|2020-07-13 13:00:00|9856.3|9836.3|9867.6|9847.6|9908.1|9888.1|9811.4|9791.4|1872
1594648800000|2020-07-13 14:00:00|9868.3|9848.3|9816.7|9796.7|9880.1|9860.1|9763.4|9743.4|1714
1594652400000|2020-07-13 15:00:00|9818.5|9798.5|9895.4|9875.4|9937.2|9917.2|9797.4|9777.4|2557
1594656000000|2020-07-13 16:00:00|9894|9874|9918.8|9898.8|9962.3|9942.3|9882.2|9862.2|2603
1594659600000|2020-07-13 17:00:00|9918.1|9898.1|9940.7|9920.7|9943.2|9923.2|9913.8|9893.8|603
1594713600000|2020-07-14 08:00:00|9945.9|9925.9|9881.8|9861.8|9945.9|9925.9|9869.9|9849.9|316
1594717200000|2020-07-14 09:00:00|9883.5|9863.5|9933|9913|9938.7|9918.7|9883.5|9863.5|202
1594720800000|2020-07-14 10:00:00|9930.5|9910.5|9898.9|9878.9|9933.7|9913.7|9897.8|9877.8|234
1594724400000|2020-07-14 11:00:00|9900.4|9880.4|9904.1|9884.1|9923.3|9903.3|9900.4|9880.4|280
1594728000000|2020-07-14 12:00:00|9902.3|9882.3|9874.2|9854.2|9953.3|9933.3|9862.5|9842.5|1067
1594731600000|2020-07-14 13:00:00|9871.7|9851.7|9807.7|9787.7|9876|9856|9772.6|9752.6|1793
1594735200000|2020-07-14 14:00:00|9806.2|9786.2|9842.1|9822.1|9874.5|9854.5|9771.9|9751.9|1096
1594738800000|2020-07-14 15:00:00|9841.4|9821.4|9884.8|9864.8|9895.7|9875.7|9834.6|9814.6|1159
1594742400000|2020-07-14 16:00:00|9880.5|9860.5|9895|9875|9904.2|9884.2|9869.9|9849.9|1948
1594746000000|2020-07-14 17:00:00|9896.7|9876.7|9855.1|9835.1|9904.2|9884.2|9853.6|9833.6|566
1594800000000|2020-07-15 08:00:00|9887.7|9867.7|9876.2|9856.2|9906|9886|9867.9|9847.9|225
1594803600000|2020-07-15 09:00:00|9876.9|9856.9|9851.3|9831.3|9879.6|9859.6|9850.6|9830.6|170
1594807200000|2020-07-15 10:00:00|9848.8|9828.8|9883.2|9863.2|9885|9865|9843.9|9823.9|236
1594810800000|2020-07-15 11:00:00|9885|9865|9864.2|9844.2|9885|9865|9843.2|9823.2|269
1594814400000|2020-07-15 12:00:00|9860.8|9840.8|9873.6|9853.6|9883.5|9863.5|9826|9806|804
1594818000000|2020-07-15 13:00:00|9872.8|9852.8|9795.4|9775.4|9892|9872|9777|9757|1443
1594821600000|2020-07-15 14:00:00|9793.7|9773.7|9795.6|9775.6|9795.6|9775.6|9726.3|9706.3|3208
1594825200000|2020-07-15 15:00:00|9799|9779|9784|9764|9835.6|9815.6|9750.7|9730.7|1181
1594828800000|2020-07-15 16:00:00|9783.2|9763.2|9835.1|9815.1|9840.1|9820.1|9775.7|9755.7|1630
1594832400000|2020-07-15 17:00:00|9833.4|9813.4|9851.9|9831.9|9860.2|9840.2|9833.4|9813.4|772
1594886400000|2020-07-16 08:00:00|9787.1|9767.1|9824.7|9804.7|9825.5|9805.5|9777.9|9757.9|293
1594890000000|2020-07-16 09:00:00|9825.6|9805.6|9843.3|9823.3|9862.4|9842.4|9791.4|9771.4|310
1594893600000|2020-07-16 10:00:00|9842.4|9822.4|9830.9|9810.9|9847.5|9827.5|9828.4|9808.4|355
1594897200000|2020-07-16 11:00:00|9831.8|9811.8|9864.5|9844.5|9887.8|9867.8|9831.8|9811.8|612
1594900800000|2020-07-16 12:00:00|9862.8|9842.8|9903|9883|9937.9|9917.9|9831.1|9811.1|1207
1594904400000|2020-07-16 13:00:00|9902.1|9882.1|9858.2|9838.2|9972.2|9952.2|9853.1|9833.1|1290
1594908000000|2020-07-16 14:00:00|9859|9839|9895.8|9875.8|9904|9884|9840.7|9820.7|907
1594911600000|2020-07-16 15:00:00|9897.5|9877.5|9903.5|9883.5|9915.1|9895.1|9876.7|9856.7|1044
1594915200000|2020-07-16 16:00:00|9905.2|9885.2|9899.5|9879.5|9941.9|9921.9|9899.5|9879.5|1352
1594918800000|2020-07-16 17:00:00|9902.9|9882.9|9925.5|9905.5|9931.2|9911.2|9902.9|9882.9|682
1594972800000|2020-07-17 08:00:00|9944|9924|9986.6|9966.6|9999.1|9979.1|9944|9924|379
1594976400000|2020-07-17 09:00:00|9985|9965|9990.2|9970.2|9991.8|9971.8|9968.4|9948.4|167
1594980000000|2020-07-17 10:00:00|9992.7|9972.7|10038.6|10018.6|10046.1|10026.1|9977.7|9957.7|852
1594983600000|2020-07-17 11:00:00|10040.3|10020.3|10067.2|10047.2|10072|10052|10040.3|10020.3|418
1594987200000|2020-07-17 12:00:00|10068|10048|10108.2|10088.2|10152.3|10132.3|10068|10048|1667
1594990800000|2020-07-17 13:00:00|10105.7|10085.7|10241.5|10221.5|10248.1|10228.1|10101.6|10081.6|3314
1594994400000|2020-07-17 14:00:00|10242.4|10222.4|10288.3|10268.3|10315.8|10295.8|10240.7|10220.7|2856
1594998000000|2020-07-17 15:00:00|10290.8|10270.8|10284.4|10264.4|10338.4|10318.4|10238.4|10218.4|2290
1595001600000|2020-07-17 16:00:00|10279.4|10259.4|10279.5|10259.5|10343.6|10323.6|10262|10242|2258
1595005200000|2020-07-17 17:00:00|10278.7|10258.7|10247.1|10227.1|10287.1|10267.1|10247.1|10227.1|911
1595232000000|2020-07-20 08:00:00|10268.1|10248.1|10249.2|10229.2|10278.6|10258.6|10202.6|10182.6|818
1595235600000|2020-07-20 09:00:00|10247.7|10227.7|10287.9|10267.9|10356.3|10336.3|10240.2|10220.2|1072
1595239200000|2020-07-20 10:00:00|10286.9|10266.9|10283.1|10263.1|10291.5|10271.5|10260.4|10240.4|287
1595242800000|2020-07-20 11:00:00|10281.6|10261.6|10313.3|10293.3|10332.2|10312.2|10279.1|10259.1|427
1595246400000|2020-07-20 12:00:00|10316.3|10296.3|10305.4|10285.4|10388.3|10368.3|10275.3|10255.3|2086
1595250000000|2020-07-20 13:00:00|10306.9|10286.9|10178.6|10158.6|10352|10332|10138.1|10118.1|5558
1595253600000|2020-07-20 14:00:00|10174.6|10154.6|10129.8|10109.8|10178.2|10158.2|10094.7|10074.7|2864
1595257200000|2020-07-20 15:00:00|10130.8|10110.8|10061.5|10041.5|10135.8|10115.8|10039.4|10019.4|2720
1595260800000|2020-07-20 16:00:00|10060|10040|10079.2|10059.2|10117.6|10097.6|10056|10036|2796
1595264400000|2020-07-20 17:00:00|10077.7|10057.7|10029.8|10009.8|10079.2|10059.2|10029.8|10009.8|966
1595318400000|2020-07-21 08:00:00|10072|10052|10116.7|10096.7|10118.2|10098.2|10072|10052|520
1595322000000|2020-07-21 09:00:00|10113.2|10093.2|10151.1|10131.1|10160.4|10140.4|10100.7|10080.7|604
1595325600000|2020-07-21 10:00:00|10149|10129|10207.1|10187.1|10230.6|10210.6|10113|10093|629
1595329200000|2020-07-21 11:00:00|10210.7|10190.7|10184.4|10164.4|10230.7|10210.7|10175.8|10155.8|525
1595332800000|2020-07-21 12:00:00|10182.9|10162.9|10204|10184|10273.8|10253.8|10169.3|10149.3|2360
1595336400000|2020-07-21 13:00:00|10201.5|10181.5|10273.1|10253.1|10273.1|10253.1|10199|10179|1653
1595340000000|2020-07-21 14:00:00|10275.6|10255.6|10278.3|10258.3|10303.1|10283.1|10209.3|10189.3|1637
1595343600000|2020-07-21 15:00:00|10275.8|10255.8|10292|10272|10308.4|10288.4|10269.5|10249.5|1352
1595347200000|2020-07-21 16:00:00|10294.5|10274.5|10296.8|10276.8|10306.7|10286.7|10252.7|10232.7|2245
1595350800000|2020-07-21 17:00:00|10295.8|10275.8|10303.4|10283.4|10306.9|10286.9|10288.4|10268.4|526
1595404800000|2020-07-22 08:00:00|10273.3|10253.3|10385.2|10365.2|10407.7|10387.7|10266.2|10246.2|990
1595408400000|2020-07-22 09:00:00|10382.7|10362.7|10402.9|10382.9|10409.3|10389.3|10356.3|10336.3|490
1595412000000|2020-07-22 10:00:00|10397.9|10377.9|10511|10491|10513.4|10493.4|10394.4|10374.4|1209
1595415600000|2020-07-22 11:00:00|10512.4|10492.4|10520.1|10500.1|10546.4|10526.4|10500.1|10480.1|1232
1595419200000|2020-07-22 12:00:00|10528.2|10508.2|10703.1|10683.1|10703.1|10683.1|10490.1|10470.1|5191
1595422800000|2020-07-22 13:00:00|10704.5|10684.5|10764.3|10744.3|10773.2|10753.2|10666.7|10646.7|3986
1595426400000|2020-07-22 14:00:00|10768.3|10748.3|10815.9|10795.9|10862.3|10842.3|10768.3|10748.3|3844
1595430000000|2020-07-22 15:00:00|10817.3|10797.3|10901.9|10881.9|10903.3|10883.3|10814.5|10794.5|2993
1595433600000|2020-07-22 16:00:00|10904.4|10884.4|10968.2|10948.2|10970.7|10950.7|10895.8|10875.8|4854
1595437200000|2020-07-22 17:00:00|10969.3|10949.3|10906.8|10886.8|10999.3|10979.3|10906.8|10886.8|1909
1595491200000|2020-07-23 08:00:00|10965.8|10945.8|10820.9|10800.9|11054.6|11034.6|10784.5|10764.5|1898
1595494800000|2020-07-23 09:00:00|10818.1|10798.1|10839.7|10819.7|10844.5|10824.5|10754.3|10734.3|655
1595498400000|2020-07-23 10:00:00|10841.1|10821.1|10838.5|10818.5|10884.8|10864.8|10808.5|10788.5|738
1595502000000|2020-07-23 11:00:00|10843.5|10823.5|10875.1|10855.1|10887.6|10867.6|10819.8|10799.8|811
1595505600000|2020-07-23 12:00:00|10876.5|10856.5|10917.8|10897.8|10960.2|10940.2|10861.2|10841.2|2061
1595509200000|2020-07-23 13:00:00|10915.3|10895.3|10900.5|10880.5|10976.7|10956.7|10816.8|10796.8|2345
1595512800000|2020-07-23 14:00:00|10901.8|10881.8|10894.3|10874.3|10965.5|10945.5|10878.1|10858.1|2405
1595516400000|2020-07-23 15:00:00|10892.9|10872.9|10905.9|10885.9|10934.7|10914.7|10860.7|10840.7|1849
1595520000000|2020-07-23 16:00:00|10907.2|10887.2|10894.7|10874.7|10930.9|10910.9|10865.5|10845.5|6013
1595523600000|2020-07-23 17:00:00|10893.3|10873.3|10858.2|10838.2|10895.8|10875.8|10858.2|10838.2|973
1595577600000|2020-07-24 08:00:00|10835|10815|10867.6|10847.6|10868.8|10848.8|10807.5|10787.5|415
1595581200000|2020-07-24 09:00:00|10866.3|10846.3|10806.5|10786.5|10888.8|10868.8|10805.1|10785.1|427
1595584800000|2020-07-24 10:00:00|10807.6|10787.6|10845.3|10825.3|10850.5|10830.5|10782.8|10762.8|399
1595588400000|2020-07-24 11:00:00|10844.2|10824.2|10888.2|10868.2|10894.5|10874.5|10840.6|10820.6|478
1595592000000|2020-07-24 12:00:00|10886.9|10866.9|10825.7|10805.7|10932|10912|10823.1|10803.1|1441
1595595600000|2020-07-24 13:00:00|10820.7|10800.7|10918.6|10898.6|10923.6|10903.6|10790.8|10770.8|1727
1595599200000|2020-07-24 14:00:00|10919.8|10899.8|10980|10960|11044.9|11024.9|10919.8|10899.8|3470
1595602800000|2020-07-24 15:00:00|10982.6|10962.6|10909.9|10889.9|11013.8|10993.8|10857.4|10837.4|5730
1595606400000|2020-07-24 16:00:00|10904.9|10884.9|10996.6|10976.6|11000.2|10980.2|10902.4|10882.4|4082
1595610000000|2020-07-24 17:00:00|10997.7|10977.7|10976.5|10956.5|11000.3|10980.3|10969|10949|882
1595836800000|2020-07-27 08:00:00|10925.6|10905.6|10981.9|10961.9|10981.9|10961.9|10911.9|10891.9|646
1595840400000|2020-07-27 09:00:00|10980.6|10960.6|10997.1|10977.1|11006.9|10986.9|10969.5|10949.5|746
1595844000000|2020-07-27 10:00:00|10999.6|10979.6|11023.5|11003.5|11033.5|11013.5|10990.9|10970.9|424
1595847600000|2020-07-27 11:00:00|11027.3|11007.3|11097.4|11077.4|11121.1|11101.1|11003.6|10983.6|1082
1595851200000|2020-07-27 12:00:00|11102.4|11082.4|11115|11095|11223.8|11203.8|11080|11060|2984
1595854800000|2020-07-27 13:00:00|11116.3|11096.3|11095.2|11075.2|11117.6|11097.6|10971.4|10951.4|3556
1595858400000|2020-07-27 14:00:00|11094|11074|11148.1|11128.1|11174|11154|11091.7|11071.7|3150
1595862000000|2020-07-27 15:00:00|11149.3|11129.3|11165.9|11145.9|11195.7|11175.7|11110.9|11090.9|3910
1595865600000|2020-07-27 16:00:00|11164.7|11144.7|11193.6|11173.6|11202.2|11182.2|11159.7|11139.7|3762
1595869200000|2020-07-27 17:00:00|11191|11171|11197.4|11177.4|11217.4|11197.4|11186.1|11166.1|988
1595923200000|2020-07-28 08:00:00|11190.4|11170.4|11166.8|11146.8|11205.5|11185.5|11125.5|11105.5|463
1595926800000|2020-07-28 09:00:00|11167.9|11147.9|11160.8|11140.8|11185.7|11165.7|11155.5|11135.5|402
1595930400000|2020-07-28 10:00:00|11159.5|11139.5|11136|11116|11182|11162|11133.5|11113.5|351
1595934000000|2020-07-28 11:00:00|11137.2|11117.2|11172.4|11152.4|11189.8|11169.8|11122.2|11102.2|869
1595937600000|2020-07-28 12:00:00|11171.2|11151.2|11250.1|11230.1|11255.1|11235.1|11149.9|11129.9|1757
1595941200000|2020-07-28 13:00:00|11252.6|11232.6|11196.6|11176.6|11288.7|11268.7|11181.5|11161.5|2544
1595944800000|2020-07-28 14:00:00|11199.1|11179.1|11149.3|11129.3|11230.3|11210.3|11106.8|11086.8|3140
1595948400000|2020-07-28 15:00:00|11146.8|11126.8|11099.7|11079.7|11146.8|11126.8|11004.6|10984.6|2848
1595952000000|2020-07-28 16:00:00|11098.5|11078.5|11154.9|11134.9|11179.7|11159.7|11098.5|11078.5|2346
1595955600000|2020-07-28 17:00:00|11153.8|11133.8|11160|11140|11161.3|11141.3|11130|11110|874
1596009600000|2020-07-29 08:00:00|11120.6|11100.6|11238.2|11218.2|11243.2|11223.2|11119.2|11099.2|501
1596013200000|2020-07-29 09:00:00|11237.1|11217.1|11229.5|11209.5|11254.5|11234.5|11227|11207|365
1596016800000|2020-07-29 10:00:00|11228.4|11208.4|11201.1|11181.1|11235.7|11215.7|11183.6|11163.6|321
1596020400000|2020-07-29 11:00:00|11202.3|11182.3|11267.7|11247.7|11268.8|11248.8|11178.7|11158.7|434
1596024000000|2020-07-29 12:00:00|11266.3|11246.3|11324|11304|11357.6|11337.6|11251.4|11231.4|2883
1596027600000|2020-07-29 13:00:00|11325.2|11305.2|11348.1|11328.1|11357.8|11337.8|11309.1|11289.1|1930
1596031200000|2020-07-29 14:00:00|11349.2|11329.2|11230.6|11210.6|11374|11354|11199.4|11179.4|3755
1596034800000|2020-07-29 15:00:00|11229.5|11209.5|11305.5|11285.5|11316.9|11296.9|11190.6|11170.6|2903
1596038400000|2020-07-29 16:00:00|11306.9|11286.9|11344.9|11324.9|11349.9|11329.9|11294.5|11274.5|3263
1596042000000|2020-07-29 17:00:00|11343.5|11323.5|11414.4|11394.4|11423.3|11403.3|11343.5|11323.5|3981
1596096000000|2020-07-30 08:00:00|11425.5|11405.5|11413.2|11393.2|11464.1|11444.1|11402.1|11382.1|726
1596099600000|2020-07-30 09:00:00|11414.6|11394.6|11437.3|11417.3|11473.3|11453.3|11414.6|11394.6|621
1596103200000|2020-07-30 10:00:00|11438.4|11418.4|11446.1|11426.1|11460.7|11440.7|11427|11407|391
1596106800000|2020-07-30 11:00:00|11447.2|11427.2|11513.8|11493.8|11544.8|11524.8|11444.7|11424.7|1026
1596110400000|2020-07-30 12:00:00|11512.7|11492.7|11697.2|11677.2|11742.2|11722.2|11512.7|11492.7|4307
1596114000000|2020-07-30 13:00:00|11699.4|11679.4|11839.9|11819.9|11874.6|11854.6|11696.2|11676.2|4872
1596117600000|2020-07-30 14:00:00|11838.5|11818.5|11646.6|11626.6|11909.6|11889.6|11641.6|11621.6|5877
1596121200000|2020-07-30 15:00:00|11647.6|11627.6|11645.7|11625.7|11661.6|11641.6|11529.5|11508.1|3686
1596124800000|2020-07-30 16:00:00|11646.8|11626.8|11758.4|11738.4|11781.5|11761.5|11645.7|11625.7|5086
1596128400000|2020-07-30 17:00:00|11757|11737|11731|11711|11809.2|11789.2|11731|11711|2019
1596182400000|2020-07-31 08:00:00|11823.6|11803.6|11833.1|11813.1|11843|11823|11774|11754|943
1596186000000|2020-07-31 09:00:00|11834.2|11814.2|11752.5|11732.5|11855.4|11835.4|11752.5|11732.5|1592
1596189600000|2020-07-31 10:00:00|11753.5|11733.5|11765.8|11745.8|11805.7|11785.7|11715.8|11695.8|3884
1596193200000|2020-07-31 11:00:00|11768.7|11748.7|11733.5|11713.5|11794.9|11774.9|11703.8|11683.8|1439
1596196800000|2020-07-31 12:00:00|11735.6|11715.6|11856.6|11836.6|11881.1|11861.1|11706|11686|2508
1596200400000|2020-07-31 13:00:00|11858.7|11838.7|11924.3|11904.3|11936.4|11916.4|11840.2|11820.2|2826
1596204000000|2020-07-31 14:00:00|11921.8|11901.8|12017.6|11997.6|12019.1|11999.1|11914.4|11894.4|4242
1596207600000|2020-07-31 15:00:00|12019.1|11999.1|12021.3|12001.3|12064.7|12044.7|11972.3|11952.3|5337
1596211200000|2020-07-31 16:00:00|12022.8|12002.8|12075.1|12055.1|12082|12062|12014.8|11994.8|4438
1596214800000|2020-07-31 17:00:00|12076.1|12056.1|12041.6|12021.6|12104.7|12084.7|12041.6|12021.6|1502
1596441600000|2020-08-03 08:00:00|12013.8|11993.8|11903.3|11883.3|12033.8|12013.8|11875.5|11855.5|1007
1596445200000|2020-08-03 09:00:00|11904.9|11884.9|11958.2|11938.2|11989.1|11969.1|11879|11859|1248
1596448800000|2020-08-03 10:00:00|11958.3|11938.3|11881.2|11861.2|11959.2|11939.2|11855.9|11835.9|656
1596452400000|2020-08-03 11:00:00|11882.1|11862.1|11852.7|11832.7|11885.3|11865.3|11754.2|11734.2|1425
1596456000000|2020-08-03 12:00:00|11854.3|11834.3|11897.2|11877.2|11907.9|11887.9|11805.3|11785.3|2456
1596459600000|2020-08-03 13:00:00|11896.3|11876.3|11941.3|11921.3|11967.9|11947.9|11842.8|11822.8|3763
1596463200000|2020-08-03 14:00:00|11943.1|11923.1|12061.9|12041.9|12093|12073|11943.1|11923.1|4401
1596466800000|2020-08-03 15:00:00|12065.3|12045.3|11970.3|11950.3|12137|12117|11965.3|11945.3|3655
1596470400000|2020-08-03 16:00:00|11972.1|11952.1|11926.4|11906.4|11995.3|11975.3|11923.9|11903.9|3945
1596474000000|2020-08-03 17:00:00|11924.8|11904.8|11838.3|11818.3|11924.8|11904.8|11831.5|11811.5|1898
1596528000000|2020-08-04 08:00:00|11845|11825|11910.2|11890.2|11928.5|11908.5|11845|11825|460
1596531600000|2020-08-04 09:00:00|11911|11891|11910.4|11890.4|11933.6|11913.6|11896.2|11876.2|452
1596535200000|2020-08-04 10:00:00|11911.2|11891.2|12026.4|12006.4|12032.4|12010.5|11905.4|11885.4|641
1596538800000|2020-08-04 11:00:00|12028.9|12008.9|12050.9|12030.9|12075.8|12055.8|12000.6|11980.6|1983
1596542400000|2020-08-04 12:00:00|12052.7|12032.7|12141.2|12121.2|12191.1|12171.1|12004.3|11984.3|4466
1596546000000|2020-08-04 13:00:00|12142.8|12122.8|12149.6|12129.6|12185.5|12165.5|12045.3|12025.3|6016
1596549600000|2020-08-04 14:00:00|12152.1|12132.1|12217.3|12197.3|12239.8|12219.8|12120.5|12100.5|3781
1596553200000|2020-08-04 15:00:00|12218.2|12198.2|12254.2|12234.2|12262.4|12242.4|12131.5|12111.5|3332
1596556800000|2020-08-04 16:00:00|12253.3|12233.3|12241|12221|12285|12265|12230.9|12210.9|3151
1596560400000|2020-08-04 17:00:00|12238.5|12218.5|12167.8|12147.8|12238.5|12218.5|12167.8|12147.8|1323
1596614400000|2020-08-05 08:00:00|12241.9|12221.9|12406.2|12386.2|12420.3|12400.3|12241.9|12221.9|2045
1596618000000|2020-08-05 09:00:00|12407.8|12387.8|12481.3|12461.3|12483|12463|12394.5|12374.5|1221
1596621600000|2020-08-05 10:00:00|12478|12458|12416.4|12396.4|12528|12508|12403.9|12383.9|1000
1596625200000|2020-08-05 11:00:00|12413.9|12393.9|12455.7|12435.7|12488.2|12468.2|12398.2|12378.2|1532
1596628800000|2020-08-05 12:00:00|12454.1|12434.1|12620.9|12600.9|12630|12610|12454.1|12434.1|2604
1596632400000|2020-08-05 13:00:00|12621.7|12601.7|12741.7|12721.7|12747.5|12727.5|12616.7|12596.7|5874
1596636000000|2020-08-05 14:00:00|12740|12720|12774.3|12754.3|12825.9|12805.9|12656.8|12636.8|4887
1596639600000|2020-08-05 15:00:00|12776|12756|12402.8|12382.8|12838.5|12818.5|12382|12362|4340
1596643200000|2020-08-05 16:00:00|12404.5|12384.5|12404.7|12384.7|12472.8|12452.8|12198.8|12178.8|6510
1596646800000|2020-08-05 17:00:00|12401.3|12381.3|12318|12298|12474.7|12454.7|12310.5|12290.5|1615
1596700800000|2020-08-06 08:00:00|12321.5|12301.5|12458|12438|12469.6|12449.6|12319.8|12299.8|885
1596704400000|2020-08-06 09:00:00|12459.7|12439.7|12428.2|12408.2|12488.2|12468.2|12358.1|12338.1|617
1596708000000|2020-08-06 10:00:00|12427.4|12407.4|12396.7|12376.7|12452.4|12432.4|12383.4|12363.4|435
1596711600000|2020-08-06 11:00:00|12399.2|12379.2|12434.2|12414.2|12452.6|12432.6|12319.2|12299.2|1017
1596715200000|2020-08-06 12:00:00|12436.7|12416.7|12469.1|12449.1|12482.5|12462.5|12343.4|12323.4|1929
1596718800000|2020-08-06 13:00:00|12466.6|12446.6|12181|12161|12524.2|12504.2|12170.9|12150.9|5658
1596722400000|2020-08-06 14:00:00|12182.7|12162.7|12124.8|12104.8|12196.7|12176.7|11872.2|11852.2|5069
1596726000000|2020-08-06 15:00:00|12124.1|12104.1|11912|11892|12167.4|12147.4|11912|11892|3803
1596729600000|2020-08-06 16:00:00|11911.3|11891.3|11881.6|11861.6|11963.8|11943.8|11804.6|11784.6|4241
1596733200000|2020-08-06 17:00:00|11879.1|11859.1|11888.2|11868.2|11929.7|11909.7|11839.1|11819.1|805
1596787200000|2020-08-07 08:00:00|11872|11852|11759.9|11739.9|12014.8|11994.8|11751.9|11731.9|1382
1596790800000|2020-08-07 09:00:00|11761.6|11741.6|11704.3|11684.3|11799.9|11779.9|11690.3|11670.3|594
1596794400000|2020-08-07 10:00:00|11703.5|11683.5|11751.6|11731.6|11789.3|11769.3|11676.8|11656.8|450
1596798000000|2020-08-07 11:00:00|11758.4|11738.4|11707|11687|11806.9|11786.9|11653.8|11633.8|977
1596801600000|2020-08-07 12:00:00|11703.8|11683.8|12006.4|11986.4|12006.4|11986.4|11699.5|11679.5|3225
1596805200000|2020-08-07 13:00:00|12004.7|11984.7|11773.2|11753.2|12004.7|11984.7|11765.7|11745.7|2600
1596808800000|2020-08-07 14:00:00|11774.6|11754.6|11693|11673|11806.4|11786.4|11639.1|11619.1|5135
1596812400000|2020-08-07 15:00:00|11690.5|11670.5|11587.5|11567.5|11691.3|11671.3|11544.6|11524.6|3547
1596816000000|2020-08-07 16:00:00|11585|11565|11674.5|11654.5|11753.3|11733.3|11580|11560|6565
1596819600000|2020-08-07 17:00:00|11673.8|11653.8|11662.1|11642.1|11675.3|11655.3|11653.8|11633.8|1187
1597046400000|2020-08-10 08:00:00|11684.9|11664.9|11833.2|11813.2|11881.8|11861.8|11672.4|11652.4|780
1597050000000|2020-08-10 09:00:00|11830.7|11810.7|11832|11812|11882.6|11862.6|11819.5|11799.5|442
1597053600000|2020-08-10 10:00:00|11832.1|11812.1|11793.5|11773.5|11835.2|11815.2|11768.4|11748.4|457
1597057200000|2020-08-10 11:00:00|11794.1|11774.1|11781.8|11761.8|11812.3|11792.3|11726.1|11706.1|980
1597060800000|2020-08-10 12:00:00|11784.3|11764.3|11703.8|11683.8|11895.6|11875.6|11682.5|11662.5|2772
1597064400000|2020-08-10 13:00:00|11701.9|11681.9|11851.5|11831.5|11851.5|11831.5|11701.9|11681.9|1766
1597068000000|2020-08-10 14:00:00|11855.3|11835.3|11561.2|11541.2|11857.8|11837.8|11561.2|11541.2|2664
1597071600000|2020-08-10 15:00:00|11561.8|11541.8|11555.8|11535.8|11606.2|11586.2|11515.5|11495.5|3547
1597075200000|2020-08-10 16:00:00|11553.9|11533.9|11389.6|11369.6|11558.4|11538.4|11369.1|11349.1|5992
1597078800000|2020-08-10 17:00:00|11389|11369|11386|11366|11402.2|11382.2|11374.6|11354.6|648
1597132800000|2020-08-11 08:00:00|11398.5|11378.5|11426.9|11406.9|11459.3|11439.3|11397.1|11377.1|454
1597136400000|2020-08-11 09:00:00|11428.8|11408.8|11366.5|11346.5|11439.4|11419.4|11320.2|11300.2|636
1597140000000|2020-08-11 10:00:00|11365.9|11345.9|11275.5|11255.5|11389.8|11369.8|11234.1|11214.1|785
1597143600000|2020-08-11 11:00:00|11277.4|11257.4|11243.3|11223.3|11314.8|11294.8|11233.5|11213.5|1836
1597147200000|2020-08-11 12:00:00|11242.8|11222.8|11264.3|11244.3|11401.1|11381.1|11180.5|11160.5|4364
1597150800000|2020-08-11 13:00:00|11262.4|11242.4|11285.1|11265.1|11350.7|11330.7|11201.8|11181.8|4207
1597154400000|2020-08-11 14:00:00|11284|11264|11356.1|11336.1|11385.2|11365.2|11269|11249|4158
1597158000000|2020-08-11 15:00:00|11353.6|11333.6|11322.9|11302.9|11379.4|11353.6|11227.2|11207.2|2700
1597161600000|2020-08-11 16:00:00|11320.9|11300.9|11292|11272|11378.3|11358.3|11268.3|11248.3|4534
1597165200000|2020-08-11 17:00:00|11292.5|11272.5|11291.5|11271.5|11299.5|11279.5|11271.5|11251.5|887
1597219200000|2020-08-12 08:00:00|11332.8|11312.8|11311|11291|11361.4|11341.4|11254.4|11234.4|472
1597222800000|2020-08-12 09:00:00|11312.9|11292.9|11350.6|11330.6|11352.5|11332.5|11302.5|11280.5|139
1597226400000|2020-08-12 10:00:00|11355.1|11335.1|11409.7|11389.7|11420.2|11400.2|11335.1|11315.1|427
1597230000000|2020-08-12 11:00:00|11409.2|11389.2|11498|11478|11571.9|11551.9|11374.2|11354.2|1075
1597233600000|2020-08-12 12:00:00|11500|11480|11437.1|11417.1|11558|11538|11410.7|11390.7|2180
1597237200000|2020-08-12 13:00:00|11437.7|11417.7|11322.3|11302.3|11448.7|11428.7|11309.8|11289.8|1883
1597240800000|2020-08-12 14:00:00|11322.8|11302.8|11423|11403|11423|11403|11295.9|11275.9|3062
1597244400000|2020-08-12 15:00:00|11423.5|11403.5|11362.1|11342.1|11441.1|11421.1|11312|11292|3694
1597248000000|2020-08-12 16:00:00|11359.1|11339.1|11423.3|11403.3|11430.8|11410.8|11324.6|11304.6|4304
1597251600000|2020-08-12 17:00:00|11422.8|11402.8|11363.9|11343.9|11430.3|11410.3|11349.4|11329.4|1430
1597305600000|2020-08-13 08:00:00|11418.7|11398.7|11419.8|11399.8|11455.2|11435.2|11382.3|11362.3|382
1597309200000|2020-08-13 09:00:00|11419.9|11399.9|11365|11345|11429.9|11409.9|11355.5|11335.5|726
1597312800000|2020-08-13 10:00:00|11367|11347|11360.2|11340.2|11388.1|11368.1|11338.1|11318.1|224
1597316400000|2020-08-13 11:00:00|11360.7|11340.7|11371.3|11351.3|11385.2|11365.2|11313.8|11293.8|744
1597320000000|2020-08-13 12:00:00|11371.8|11351.8|11440.4|11420.4|11476.3|11456.3|11348.3|11328.3|2094
1597323600000|2020-08-13 13:00:00|11441.4|11421.4|11683.1|11663.1|11690.6|11670.6|11410.4|11390.4|5566
1597327200000|2020-08-13 14:00:00|11683.6|11663.6|11693.1|11673.1|11820|11800|11665.1|11645.1|6494
1597330800000|2020-08-13 15:00:00|11695.1|11675.1|11780.2|11760.2|11797.2|11777.2|11685.7|11665.7|3920
1597334400000|2020-08-13 16:00:00|11780.7|11760.7|11785.8|11765.8|11865.1|11845.1|11739.2|11719.2|6783
1597338000000|2020-08-13 17:00:00|11787.8|11767.8|11725.4|11705.4|11800.3|11780.3|11720.4|11700.4|1223
1597392000000|2020-08-14 08:00:00|11839.9|11819.9|11900.9|11880.9|11981.3|11961.3|11839.9|11819.9|1386
1597395600000|2020-08-14 09:00:00|11896.4|11876.4|11927.8|11907.8|11937.8|11917.8|11871.4|11851.4|549
1597399200000|2020-08-14 10:00:00|11929.9|11909.9|11917.1|11897.1|11932|11912|11867.4|11847.4|1006
1597402800000|2020-08-14 11:00:00|11917.5|11897.5|12056|12036|12073.5|12053.5|11907.5|11887.5|1469
1597406400000|2020-08-14 12:00:00|12058.5|12038.5|11789.1|11769.1|12063.1|12043.1|11771.6|11751.6|4120
1597410000000|2020-08-14 13:00:00|11791.2|11771.2|11877.9|11857.9|11893.3|11873.3|11775|11755|2949
1597413600000|2020-08-14 14:00:00|11880.4|11860.4|11836|11816|11880.4|11860.4|11737.2|11717.2|1776
1597417200000|2020-08-14 15:00:00|11836.4|11816.4|11689.5|11669.5|11844.8|11824.8|11659.5|11639.5|2186
1597420800000|2020-08-14 16:00:00|11687.4|11667.4|11670.8|11650.8|11701.1|11681.1|11602|11582|3372
1597424400000|2020-08-14 17:00:00|11672.9|11652.9|11671.7|11651.7|11705.4|11685.4|11668.8|11648.8|1179
1597651200000|2020-08-17 08:00:00|11662.1|11622.1|11579|11559|11677.1|11657.1|11564|11544|338
1597654800000|2020-08-17 09:00:00|11574.4|11554.4|11587.3|11567.3|11607.3|11587.3|11567.3|11547.3|336
1597658400000|2020-08-17 10:00:00|11589.5|11569.5|11474.9|11454.9|11589.8|11569.8|11474.9|11454.9|316
1597662000000|2020-08-17 11:00:00|11477.4|11457.4|11458.2|11438.2|11526.6|11506.6|11444.1|11424.1|397
1597665600000|2020-08-17 12:00:00|11451.6|11431.6|11610.8|11590.8|11629.8|11609.8|11451|11431|568
1597669200000|2020-08-17 13:00:00|11611.1|11591.1|11665.9|11645.9|11668.1|11648.1|11500.6|11480.6|903
1597672800000|2020-08-17 14:00:00|11663.1|11643.1|11611.1|11591.1|11685.1|11665.1|11578.8|11558.8|381
1597676400000|2020-08-17 15:00:00|11611.4|11591.4|11674|11654|11676.2|11656.2|11540.8|11520.8|907
1597680000000|2020-08-17 16:00:00|11671.5|11651.5|11678.5|11658.5|11739.4|11719.4|11647.5|11627.5|1222
1597683600000|2020-08-17 17:00:00|11680.7|11660.7|11697|11677|11711.6|11691.6|11675.1|11655.1|619
1597737600000|2020-08-18 08:00:00|11758.2|11738.2|11840.5|11820.5|11877.7|11857.7|11758.2|11738.2|313
1597741200000|2020-08-18 09:00:00|11842.7|11822.7|11887.3|11867.3|11964.2|11941.9|11842.7|11822.7|320
1597744800000|2020-08-18 10:00:00|11887.5|11867.5|11964.3|11944.3|11979.3|11959.3|11887.5|11867.5|283
1597748400000|2020-08-18 11:00:00|11964.6|11944.6|12035|12015|12045|12025|11914.9|11894.9|254
1597752000000|2020-08-18 12:00:00|12035.3|12015.3|12077.7|12057.7|12132.7|12112.7|11974.5|11952.8|718
1597755600000|2020-08-18 13:00:00|12075.2|12055.2|12047.8|12027.8|12132.7|12112.7|11968.3|11945.8|1062
1597759200000|2020-08-18 14:00:00|12050|12030|12017.9|11997.9|12070.4|12050.4|11960.3|11940.3|421
1597762800000|2020-08-18 15:00:00|12018.2|11998.2|12093.3|12073.3|12118.6|12098.6|12018.2|11998.2|954
1597766400000|2020-08-18 16:00:00|12091.1|12071.1|12026.5|12006.5|12133.9|12113.9|12021.2|12001.2|727
1597770000000|2020-08-18 17:00:00|12025.9|12005.9|12042.6|12022.6|12042.6|12022.6|12004.6|11984.6|413
1597824000000|2020-08-19 08:00:00|12091.1|12071.1|12038.9|12018.9|12108.6|12088.6|11999.8|11979.8|159
1597827600000|2020-08-19 09:00:00|12039.2|12019.2|12086.8|12066.8|12096.7|12076.7|12019.2|11999.2|256
1597831200000|2020-08-19 10:00:00|12091.5|12071.5|12176.9|12156.9|12216.4|12196.4|12089|12069|436
1597834800000|2020-08-19 11:00:00|12174.6|12154.6|12227.5|12207.5|12242.2|12222.2|12159.9|12139.9|394
1597838400000|2020-08-19 12:00:00|12230.2|12210.2|12133|12113|12372.7|12352.7|12123|12103|1006
1597842000000|2020-08-19 13:00:00|12130.3|12110.3|12097.3|12077.3|12172.9|12152.9|12026.1|12001.1|1519
1597845600000|2020-08-19 14:00:00|12097|12077|11891.4|11871.4|12117|12097|11863.7|11843.7|1454
1597849200000|2020-08-19 15:00:00|11889.2|11869.2|11914|11894|11921.9|11896.9|11780.8|11760.8|1977
1597852800000|2020-08-19 16:00:00|11911.5|11891.5|11856.6|11836.6|11970.3|11948.1|11851.3|11831.3|705
1597856400000|2020-08-19 17:00:00|11854.3|11834.3|11904.7|11884.7|11914.3|11894.3|11853.8|11833.8|610
1597910400000|2020-08-20 08:00:00|11896.4|11876.4|11904|11884|11909|11889|11876.1|11848.9|640
1597914000000|2020-08-20 09:00:00|11904.2|11884.2|11881|11861|11916.1|11896.1|11880.7|11855.9|203
1597917600000|2020-08-20 10:00:00|11880.8|11860.8|11963.7|11943.7|11966.2|11946.2|11871.2|11851.2|144
1597921200000|2020-08-20 11:00:00|11963.9|11943.9|12039|12019|12069.1|12049.1|11963.7|11943.7|409
1597924800000|2020-08-20 12:00:00|12041.5|12021.5|12021.9|12001.9|12075.9|12055.9|11934.3|11909.5|291
1597928400000|2020-08-20 13:00:00|12022.1|12002.1|11988.1|11968.1|12035.3|12015.3|11914.6|11894.6|1135
1597932000000|2020-08-20 14:00:00|11990.6|11970.6|11923.6|11903.6|11998.9|11971.6|11883.7|11863.7|475
1597935600000|2020-08-20 15:00:00|11923.4|11903.4|11911.7|11891.7|11931.7|11911.7|11802.9|11782.9|644
1597939200000|2020-08-20 16:00:00|11916.5|11896.5|11921.4|11881.4|11977.3|11949.4|11885.2|11860.9|510
1597942800000|2020-08-20 17:00:00|11931.2|11871.2|11954.3|11914.3|11978.2|11930.4|11909.1|11868.9|320
1597996800000|2020-08-21 08:00:00|11965.6|11925.6|12008.7|11948.7|12018.9|11972|11965.6|11920.5|52
1598000400000|2020-08-21 09:00:00|12006.4|11946.4|12031.1|11971.1|12036.1|11988.6|11996.4|11936.4|5
1598004000000|2020-08-21 10:00:00|12020.9|11980.9|11985.9|11945.9|12031.1|11988.6|11975.9|11933.4|10
1598007600000|2020-08-21 11:00:00|11986|11946|11922.2|11862.2|11996|11950.9|11880.7|11835.7|2
1598011200000|2020-08-21 12:00:00|11922.1|11862.1|11800.7|11740.7|11957.2|11897.2|11770.7|11710.7|43
1598014800000|2020-08-21 13:00:00|11798.2|11738.2|11841.6|11781.6|11871.4|11811.4|11650.9|11590.9|45
1598018400000|2020-08-21 14:00:00|11841.3|11781.3|12023.4|11963.4|12025.9|11965.9|11821.7|11771.6|16
1598022000000|2020-08-21 15:00:00|12023.5|11963.5|11971.1|11911.1|12066.1|12006.1|11948.6|11888.6|12
1598025600000|2020-08-21 16:00:00|11968.6|11908.6|12016.8|11956.8|12042|11989.4|11886.9|11826.9|43
1598029200000|2020-08-21 17:00:00|12016.7|11956.7|11991.4|11931.4|12033.7|11980.3|11988.9|11928.9|2
1598256000000|2020-08-24 08:00:00|12017.8|11957.8|12052.8|11992.8|12062.8|12002.8|11987.8|11927.8|2
1598259600000|2020-08-24 09:00:00|12055.3|11995.3|12117.7|12057.7|12117.7|12057.7|12055.3|11995.3|1
1598263200000|2020-08-24 10:00:00|12115.2|12055.2|12095.2|12035.2|12127.7|12075|12085.2|12025.2|6
1598266800000|2020-08-24 11:00:00|12092.7|12032.7|12100.2|12040.2|12115.2|12055.2|12075.2|12015.2|0
1598270400000|2020-08-24 12:00:00|12097.7|12037.7|12240.1|12180.1|12252.6|12217.6|12080.2|12020.2|1
1598274000000|2020-08-24 13:00:00|12240.2|12180.2|12200.3|12160.3|12277.8|12240.3|12120.3|12075.3|5
1598277600000|2020-08-24 14:00:00|12210.2|12150.2|12035.3|11975.3|12297.8|12252.8|12025.3|11975.3|43
1598281200000|2020-08-24 15:00:00|12037.8|11977.8|12015.3|11995.3|12095.3|12075.3|11990.3|11950.3|40
1598284800000|2020-08-24 16:00:00|12017.8|11997.8|12027.7|11967.7|12072.6|12012.6|11940.1|11905|18
1598288400000|2020-08-24 17:00:00|12032.6|11972.6|12017.6|11957.6|12052.6|11992.6|12010.1|11950.1|0
1598342400000|2020-08-25 08:00:00|12053.2|12013.2|11963.3|11943.3|12065.7|12033.2|11948.3|11928.3|675
1598346000000|2020-08-25 09:00:00|11965.8|11945.8|11973.4|11953.4|12020.8|12000.8|11960.8|11940.8|196
1598349600000|2020-08-25 10:00:00|11970.9|11950.9|11998.5|11978.5|12045.9|12025.9|11950.9|11930.9|292
1598353200000|2020-08-25 11:00:00|12001|11981|12118.5|12098.5|12146|12126|11998.5|11978.5|1237
1598356800000|2020-08-25 12:00:00|12123.5|12103.5|12106|12086|12166|12146|12053.6|12033.6|1145
1598360400000|2020-08-25 13:00:00|12108.5|12088.5|12061.1|12041.1|12163.6|12143.6|12041.1|12021.1|1268
1598364000000|2020-08-25 14:00:00|12056.2|12036.2|12191.2|12171.2|12221.2|12201.2|12021.2|12001.2|2849
1598367600000|2020-08-25 15:00:00|12193.7|12173.7|12283.8|12263.8|12303.8|12283.8|12166.2|12146.2|2224
1598371200000|2020-08-25 16:00:00|12278.8|12258.8|12368.7|12348.7|12383.6|12363.6|12266.3|12246.3|5016
1598374800000|2020-08-25 17:00:00|12371.1|12351.1|12431.3|12411.3|12498.7|12471.2|12368.6|12348.6|2119
1598428800000|2020-08-26 08:00:00|12457.1|12437.1|12524.6|12504.6|12569.5|12549.5|12449.7|12429.7|2204
1598432400000|2020-08-26 09:00:00|12522.1|12502.1|12489.6|12469.6|12579.5|12559.5|12482.2|12462.2|676
1598436000000|2020-08-26 10:00:00|12492.1|12472.1|12509.6|12489.6|12549.6|12529.6|12472.2|12452.2|848
1598439600000|2020-08-26 11:00:00|12507.2|12487.2|12572.1|12552.1|12624.4|12604.4|12507.2|12487.2|1690
1598443200000|2020-08-26 12:00:00|12572|12552|12482.3|12462.3|12739.5|12719.5|12444.8|12424.8|4719
1598446800000|2020-08-26 13:00:00|12484.7|12464.7|12577.2|12557.2|12677|12657|12462.3|12442.3|4031
1598450400000|2020-08-26 14:00:00|12577.3|12557.3|12519.9|12499.9|12604.8|12584.8|12480.1|12460.1|2371
1598454000000|2020-08-26 15:00:00|12520|12500|12177.9|12157.9|12520|12500|12140.4|12120.4|3940
1598457600000|2020-08-26 16:00:00|12182.9|12162.9|12225.2|12205.2|12257.7|12237.7|12145.3|12125.3|2595
1598461200000|2020-08-26 17:00:00|12222.8|12202.8|12187.7|12167.7|12227.7|12207.7|12182.6|12162.6|793
1598515200000|2020-08-27 08:00:00|12183.6|12163.6|12228.7|12208.7|12276.1|12256.1|12173.5|12153.5|635
1598518800000|2020-08-27 09:00:00|12226.2|12206.2|12243.7|12223.7|12258.6|12238.6|12226.2|12206.2|451
1598522400000|2020-08-27 10:00:00|12241.2|12221.2|12118.8|12098.8|12241.2|12221.2|12091.4|12071.4|634
1598526000000|2020-08-27 11:00:00|12113.9|12093.9|12121.3|12101.3|12181.3|12161.3|12051.4|12031.4|680
1598529600000|2020-08-27 12:00:00|12123.8|12103.8|12173.8|12153.8|12258.7|12238.7|12123.8|12103.8|1372
1598533200000|2020-08-27 13:00:00|12173.7|12153.7|12113.8|12093.8|12303.6|12283.6|12044|12024|2130
1598536800000|2020-08-27 14:00:00|12116.3|12096.3|12069.1|12049.1|12133.7|12113.7|11911.6|11891.6|2727
1598540400000|2020-08-27 15:00:00|12069|12049|12234|12214|12248.9|12228.9|12069|12049|1566
1598544000000|2020-08-27 16:00:00|12231.5|12211.5|12256.5|12236.5|12301.6|12271.6|12219|12199|1579
1598547600000|2020-08-27 17:00:00|12258.9|12238.9|12251.5|12231.5|12276.4|12256.4|12251.4|12231.4|739
1598601600000|2020-08-28 08:00:00|12302.2|12282.2|12284.6|12264.6|12349.7|12329.7|12174.8|12154.8|841
1598605200000|2020-08-28 09:00:00|12289.4|12269.4|12252.1|12232.1|12309.6|12289.6|12244.7|12224.7|206
1598608800000|2020-08-28 10:00:00|12252.3|12232.3|12314.8|12294.8|12334.5|12314.5|12252.3|12232.3|248
1598612400000|2020-08-28 11:00:00|12317.2|12297.2|12546.8|12526.8|12579.5|12559.5|12314.6|12294.6|2372
1598616000000|2020-08-28 12:00:00|12551.6|12531.6|12618.7|12598.7|12626.1|12606.1|12469.6|12449.6|3008
1598619600000|2020-08-28 13:00:00|12618.8|12598.8|12604.2|12584.2|12656.6|12636.6|12519.3|12499.3|2475
1598623200000|2020-08-28 14:00:00|12604.3|12584.3|12611.7|12591.7|12651.8|12631.8|12539.2|12519.2|1822
1598626800000|2020-08-28 15:00:00|12614.1|12594.1|12589.2|12569.2|12656.6|12636.6|12564.1|12544.1|1470
1598630400000|2020-08-28 16:00:00|12591.6|12571.6|12596.7|12576.7|12671.7|12651.7|12574.1|12554.1|2665
1598634000000|2020-08-28 17:00:00|12599.1|12579.1|12656.5|12636.5|12676.5|12656.5|12596.7|12576.7|864
1598871600000|2020-08-31 11:00:00|12722|12702|12759.2|12739.2|12867|12847|12712|12692|2338
1598875200000|2020-08-31 12:00:00|12759.5|12739.5|12824.4|12804.4|12829.2|12809.2|12702|12682|2045
1598878800000|2020-08-31 13:00:00|12824.2|12804.2|12841.6|12821.6|12918.9|12898.9|12801.9|12781.9|2561
1598882400000|2020-08-31 14:00:00|12839.2|12819.2|12631.4|12611.4|12871.2|12851.2|12549.3|12529.3|3663
1598886000000|2020-08-31 15:00:00|12633.9|12613.9|12841.3|12821.3|12864|12844|12603.9|12583.9|2407
1598889600000|2020-08-31 16:00:00|12839|12819|12998.1|12978.1|13007.9|12987.9|12836.5|12816.5|4308
1598893200000|2020-08-31 17:00:00|13003.1|12983.1|13029.8|13009.8|13032.2|13012.2|12985.8|12965.8|1457
1598947200000|2020-09-01 08:00:00|13079.9|13059.9|13113|13093|13160.3|13140.3|13077.6|13057.6|1090
1598950800000|2020-09-01 09:00:00|13112.8|13092.8|13152.6|13132.6|13163|13143|13108|13088|409
1598954400000|2020-09-01 10:00:00|13154.9|13134.9|13172.2|13152.2|13235.1|13215.1|13152.6|13132.6|941
1598958000000|2020-09-01 11:00:00|13174.7|13154.7|13168.1|13148.1|13230.2|13210.2|13143.1|13123.1|2038
1598961600000|2020-09-01 12:00:00|13170.4|13150.4|13184.8|13164.8|13282.1|13262.1|13085.6|13065.6|2875
1598965200000|2020-09-01 13:00:00|13185|13165|13184.6|13164.6|13267.3|13247.3|13142.5|13122.5|3309
1598968800000|2020-09-01 14:00:00|13186.9|13166.9|13007.5|12987.5|13186.9|13166.9|12955|12935|4388
1598972400000|2020-09-01 15:00:00|13010.2|12990.2|13085.5|13065.5|13148.2|13128.2|13010.2|12990.2|3061
1598976000000|2020-09-01 16:00:00|13085.7|13065.7|13075.9|13055.9|13165.3|13145.3|13051.3|13031.3|3711
1598979600000|2020-09-01 17:00:00|13073.4|13053.4|13079.1|13059.1|13118.4|13098.4|13035.9|13015.9|1116
1599033600000|2020-09-02 08:00:00|13041.4|13021.4|12994.6|12974.6|13044.6|13024.6|12989.9|12969.9|630
1599037200000|2020-09-02 09:00:00|12994.4|12974.4|13052.4|13032.4|13057.4|13037.4|12990.1|12970.1|311
1599040800000|2020-09-02 10:00:00|13054.7|13034.7|13022.9|13002.9|13074.9|13054.9|13010.8|12990.8|440
1599044400000|2020-09-02 11:00:00|13020.4|13000.4|12992.9|12972.9|13034.7|13014.7|12935.2|12915.2|1415
1599048000000|2020-09-02 12:00:00|12995.4|12975.4|13114.2|13094.2|13117|13097|12882.7|12862.7|2702
1599051600000|2020-09-02 13:00:00|13109.5|13089.5|13012.5|12992.5|13142|13122|12925.4|12905.4|2742
1599055200000|2020-09-02 14:00:00|13014.7|12994.7|13105.2|13085.2|13119.8|13099.8|12963|12943|4355
1599058800000|2020-09-02 15:00:00|13107.5|13087.5|13254.8|13234.8|13262.3|13242.3|13094.8|13074.8|2782
1599062400000|2020-09-02 16:00:00|13252.5|13232.5|13057.3|13037.3|13259.8|13239.8|13052.5|13032.5|2956
1599066000000|2020-09-02 17:00:00|13059.8|13039.8|13059.3|13039.3|13082.8|13062.8|13047.3|13027.3|1048
1599120000000|2020-09-03 08:00:00|13030.4|13010.4|13059.9|13039.9|13084.9|13064.9|12997.7|12962.9|421
1599123600000|2020-09-03 09:00:00|13057.7|13037.7|13139.7|13119.7|13154.1|13134.1|13052.4|13032.4|608
1599127200000|2020-09-03 10:00:00|13135.2|13115.2|13137.5|13117.5|13162.5|13142.5|13115.5|13095.5|586
1599130800000|2020-09-03 11:00:00|13140.2|13120.2|13132.5|13112.5|13140.2|13120.2|13067.7|13047.7|353
1599134400000|2020-09-03 12:00:00|13134.7|13114.7|13097|13077|13219.2|13199.2|13094.2|13074.2|1592
1599138000000|2020-09-03 13:00:00|13097.5|13077.5|13124.2|13104.2|13170|13150|13034.2|13014.2|2627
1599141600000|2020-09-03 14:00:00|13126.5|13106.5|13156.8|13136.8|13202|13182|13044.8|13024.8|2156
1599145200000|2020-09-03 15:00:00|13154.5|13134.5|13044.5|13024.5|13186.5|13166.5|13032|13012|2042
1599148800000|2020-09-03 16:00:00|13039.5|13019.5|13158.8|13138.8|13171.8|13151.8|12984.8|12964.8|2590
1599152400000|2020-09-03 17:00:00|13161|13141|13188.5|13168.5|13205.5|13185.5|13146|13126|1235
1599206400000|2020-09-04 08:00:00|13218.4|13198.4|13366.2|13346.2|13373.2|13353.2|13210.9|13190.9|881
1599210000000|2020-09-04 09:00:00|13364|13344|13380.7|13360.7|13387.9|13367.9|13341.2|13321.2|625
1599213600000|2020-09-04 10:00:00|13381.2|13361.2|13368.5|13348.5|13408.5|13388.5|13355.4|13335.4|574
1599217200000|2020-09-04 11:00:00|13370.7|13350.7|13429.3|13409.3|13432.3|13412.3|13363.5|13343.5|1374
1599220800000|2020-09-04 12:00:00|13431.6|13411.6|13407.3|13387.3|13552.6|13532.6|13360.4|13340.4|4285
1599224400000|2020-09-04 13:00:00|13411.7|13391.7|13453.5|13433.5|13487.3|13467.3|13372.9|13352.9|3046
1599228000000|2020-09-04 14:00:00|13454.1|13434.1|13323.1|13303.1|13519.1|13499.1|13320.6|13300.6|4145
1599231600000|2020-09-04 15:00:00|13325.3|13305.3|13395.3|13375.3|13435.6|13415.6|13260.9|13239.5|2447
1599235200000|2020-09-04 16:00:00|13395.6|13375.6|13410.9|13390.9|13452.5|13432.5|13373.7|13353.7|3339
1599238800000|2020-09-04 17:00:00|13413.1|13393.1|13484|13464|13484|13464|13410.9|13390.9|1408
1599552000000|2020-09-08 08:00:00|13395.8|13375.8|13344.5|13324.5|13460.8|13440.8|13309.9|13289.9|867
1599555600000|2020-09-08 09:00:00|13344.1|13324.1|13263.7|13243.7|13357.4|13337.4|13223.7|13203.7|747
1599559200000|2020-09-08 10:00:00|13266.6|13246.6|13012.5|12992.5|13269.1|13249.1|12997.1|12977.1|1843
1599562800000|2020-09-08 11:00:00|13010.4|12990.4|12923.3|12903.3|13042.5|13022.5|12886.2|12866.2|1963
1599566400000|2020-09-08 12:00:00|12925.4|12905.4|12837|12817|12960.4|12940.4|12767|12747|4074
1599570000000|2020-09-08 13:00:00|12839.1|12819.1|12779.2|12759.2|12876.2|12856.2|12747|12727|3375
1599573600000|2020-09-08 14:00:00|12777.1|12757.1|13022.6|13002.6|13060.5|13037.2|12777.1|12757.1|3364
1599577200000|2020-09-08 15:00:00|13025.1|13005.1|13222.6|13202.6|13232.6|13212.6|13025.1|13005.1|4748
1599580800000|2020-09-08 16:00:00|13218.4|13198.4|13196.8|13176.8|13248|13228|13180.5|13160.5|3051
1599584400000|2020-09-08 17:00:00|13194.3|13174.3|13183.5|13163.5|13198.8|13178.8|13173.8|13153.8|675
1599638400000|2020-09-09 08:00:00|13107.3|13087.3|13094.8|13074.8|13158.1|13138.1|13037.7|13017.7|714
1599642000000|2020-09-09 09:00:00|13096.9|13076.9|12984.8|12964.8|13101|13081|12984.8|12964.8|552
1599645600000|2020-09-09 10:00:00|12984.4|12964.4|13007.3|12987.3|13029.8|13009.8|12962.8|12942.8|350
1599649200000|2020-09-09 11:00:00|13007.8|12987.8|13071.5|13051.5|13111.1|13091.1|12999.4|12979.4|660
1599652800000|2020-09-09 12:00:00|13069|13049|13108.3|13088.3|13221.5|13201.5|13066.5|13046.5|1783
1599656400000|2020-09-09 13:00:00|13110.3|13090.3|12994.9|12974.9|13166.6|13146.6|12992.4|12972.4|2378
1599660000000|2020-09-09 14:00:00|12992.9|12972.9|12993.3|12973.3|13075|13055|12955.4|12935.4|2561
1599663600000|2020-09-09 15:00:00|12997.5|12977.5|12837.6|12817.6|13023.3|13003.3|12787.6|12767.6|3389
1599667200000|2020-09-09 16:00:00|12839.7|12819.7|12827.6|12807.6|12931.8|12911.8|12808.5|12788.5|3136
1599670800000|2020-09-09 17:00:00|12828.1|12808.1|12837.2|12817.2|12870.6|12850.6|12823.1|12803.1|842
1599724800000|2020-09-10 08:00:00|12819.4|12799.4|12860.3|12840.3|12884.4|12864.4|12797.4|12777.4|466
1599728400000|2020-09-10 09:00:00|12859.9|12839.9|12856.5|12836.5|12881.9|12861.9|12827|12807|184
1599732000000|2020-09-10 10:00:00|12859|12839|12897.5|12877.5|12902.5|12882.5|12832.9|12812.9|250
1599735600000|2020-09-10 11:00:00|12899.5|12879.5|12980|12960|12985|12965|12869.5|12849.5|686
1599739200000|2020-09-10 12:00:00|12977.5|12957.5|13183.4|13163.4|13205|13185|12922.5|12902.5|3016
1599742800000|2020-09-10 13:00:00|13185.9|13165.9|13249.8|13229.8|13298.9|13278.9|13158.9|13138.9|3895
1599746400000|2020-09-10 14:00:00|13251.9|13231.9|13169.2|13149.2|13364.8|13344.8|13164.6|13144.6|3511
1599750000000|2020-09-10 15:00:00|13171.2|13151.2|13233.6|13213.6|13282.6|13262.6|13164.7|13144.7|3376
1599753600000|2020-09-10 16:00:00|13233.1|13213.1|13072.5|13052.5|13233.1|13213.1|13037.5|13017.5|3461
1599757200000|2020-09-10 17:00:00|13070|13050|13037|13017|13089.5|13069.5|13014.1|12994.1|1003
1599811200000|2020-09-11 08:00:00|13089.7|13069.7|13091.3|13071.3|13123.2|13103.2|13085.2|13065.2|489
1599814800000|2020-09-11 09:00:00|13091.7|13071.7|13146.8|13126.8|13149.3|13129.3|13091.7|13071.7|253
1599818400000|2020-09-11 10:00:00|13146.3|13126.3|13121.8|13101.8|13160.4|13140.4|13116.3|13096.3|282
1599822000000|2020-09-11 11:00:00|13122.3|13102.3|13134.4|13114.4|13176.4|13156.4|13117.3|13097.3|464
1599825600000|2020-09-11 12:00:00|13136.4|13116.4|13040.4|13020.4|13149.4|13129.4|12970.4|12950.4|2281
1599829200000|2020-09-11 13:00:00|13039.9|13019.9|13064.4|13044.4|13166.9|13146.9|13024.4|13004.4|2974
1599832800000|2020-09-11 14:00:00|13061.9|13041.9|13102.5|13082.5|13117|13097|12985.4|12965.4|2516
1599836400000|2020-09-11 15:00:00|13103|13083|13210.5|13190.5|13255|13235|13095.5|13073.4|2634
1599840000000|2020-09-11 16:00:00|13210|13190|13204|13184|13278.5|13258.5|13189.5|13169.5|3647
1599843600000|2020-09-11 17:00:00|13206|13186|13172|13152|13206.5|13186.5|13156.5|13136.5|866
1600070400000|2020-09-14 08:00:00|13194.9|13174.9|13138.6|13118.6|13234.3|13214.3|13129.7|13109.7|896
1600074000000|2020-09-14 09:00:00|13140.5|13120.5|13074.2|13054.2|13153.6|13133.6|13071.7|13051.7|383
1600077600000|2020-09-14 10:00:00|13076.1|13056.1|13032.8|13012.8|13096.7|13076.7|12997.8|12977.8|452
1600081200000|2020-09-14 11:00:00|13031.7|13011.7|12831.5|12811.5|13034.2|13014.2|12773.8|12753.8|2777
1600084800000|2020-09-14 12:00:00|12827.1|12807.1|12807.7|12787.7|12932.1|12912.1|12789|12769|2804
1600088400000|2020-09-14 13:00:00|12809.6|12789.6|12520.3|12500.3|12843.5|12823.5|12423.9|12403.9|7005
1600092000000|2020-09-14 14:00:00|12522.2|12502.2|12363.7|12343.7|12523.3|12503.3|12327.6|12300.3|4791
1600095600000|2020-09-14 15:00:00|12361.2|12341.2|12365.7|12345.7|12455.1|12435.1|12349.9|12329.9|2348
1600099200000|2020-09-14 16:00:00|12365.1|12345.1|12302.1|12282.1|12431.5|12411.5|12297.1|12277.1|3991
1600102800000|2020-09-14 17:00:00|12299.6|12279.6|12231.6|12211.6|12302.1|12282.1|12212.7|12192.7|1879
1600156800000|2020-09-15 08:00:00|12273.6|12253.6|12157.2|12137.2|12303.6|12283.6|12077.8|12057.8|2315
1600160400000|2020-09-15 09:00:00|12159.1|12139.1|11777.9|11757.9|12167.8|12147.8|11642|11611.4|4923
1600164000000|2020-09-15 10:00:00|11784|11744|11808.4|11788.4|11843.5|11822.7|11756.5|11729.7|1279
1600167600000|2020-09-15 11:00:00|11810.3|11790.3|11883.7|11863.7|11883.7|11863.7|11691.1|11671.1|2432
1600171200000|2020-09-15 12:00:00|11900|11880|12032.5|12012.5|12052.5|12032.5|11773.7|11753.7|5220
1600174800000|2020-09-15 13:00:00|12030|12010|12048.3|12028.3|12126.3|12106.3|11940|11920|6028
1600178400000|2020-09-15 14:00:00|12053.9|12033.9|12110.1|12090.1|12194.5|12174.5|12047|12027|4940
1600182000000|2020-09-15 15:00:00|12109.5|12089.5|12306.5|12286.5|12336.5|12316.5|12103.9|12083.9|3384
1600185600000|2020-09-15 16:00:00|12310.3|12290.3|12251.5|12231.5|12311.5|12291.5|12185.9|12165.9|5147
1600189200000|2020-09-15 17:00:00|12253.5|12233.5|12211.6|12191.6|12301.6|12281.6|12201.6|12181.6|1033
1600243200000|2020-09-16 08:00:00|12225.7|12205.7|12397.6|12377.6|12455.1|12435.1|12220.7|12200.7|1320
1600246800000|2020-09-16 09:00:00|12400.1|12380.1|12384.5|12364.5|12427.6|12407.6|12369.5|12349.5|316
1600250400000|2020-09-16 10:00:00|12385.2|12365.2|12397.7|12377.7|12405.8|12385.8|12360.8|12340.8|662
1600254000000|2020-09-16 11:00:00|12404.6|12384.6|12236.5|12216.5|12420.2|12400.2|12234|12214|1218
1600257600000|2020-09-16 12:00:00|12237.1|12217.1|12101|12081|12281.5|12261.5|12093.4|12073.4|3321
1600261200000|2020-09-16 13:00:00|12099.1|12079.1|11955.4|11935.4|12099.1|12079.1|11932.9|11912.9|7038
1600264800000|2020-09-16 14:00:00|11952.3|11932.3|12149.2|12129.2|12171.7|12151.7|11928.5|11908.5|4877
1600268400000|2020-09-16 15:00:00|12151.1|12131.1|12086.8|12066.8|12151.1|12131.1|12019.3|11999.3|2713
1600272000000|2020-09-16 16:00:00|12084.9|12064.9|11997.5|11977.5|12104.9|12084.9|11988.1|11968.1|2953
1600275600000|2020-09-16 17:00:00|11995.6|11975.6|12024.4|12004.4|12044.4|12024.4|11986.9|11966.9|1643
1600329600000|2020-09-17 08:00:00|11989.3|11969.3|11955.7|11935.7|11989.3|11969.3|11935|11915|593
1600333200000|2020-09-17 09:00:00|11956.3|11936.3|11817.7|11797.7|11973.2|11953.2|11788.9|11768.9|2102
1600336800000|2020-09-17 10:00:00|11822|11802|11957.1|11937.1|11957.1|11937.1|11822|11802|819
1600340400000|2020-09-17 11:00:00|11954.6|11934.6|11860.3|11840.3|11957.8|11937.8|11854.7|11834.7|708
1600344000000|2020-09-17 12:00:00|11858.5|11838.5|11809.2|11789.2|11894.1|11874.1|11716|11696|3042
1600347600000|2020-09-17 13:00:00|11804.2|11784.2|11686.2|11666.2|11819.2|11799.2|11681.8|11661.8|3429
1600351200000|2020-09-17 14:00:00|11685.5|11665.5|11895.5|11875.5|11898|11878|11677.5|11657.5|4278
1600354800000|2020-09-17 15:00:00|11898|11878|11903.7|11883.7|11993.7|11973.7|11870|11850|2788
1600358400000|2020-09-17 16:00:00|11905.6|11885.6|11883.8|11863.8|11965|11945|11828.7|11808.7|4164
1600362000000|2020-09-17 17:00:00|11885.7|11865.7|11862.5|11842.5|11906.2|11886.2|11857.5|11837.5|960
1600416000000|2020-09-18 08:00:00|11878.7|11858.7|11803.8|11783.8|11878.7|11858.7|11784.4|11764.4|760
1600419600000|2020-09-18 09:00:00|11806.3|11786.3|11920|11900|11935|11915|11806.3|11786.3|469
1600423200000|2020-09-18 10:00:00|11920.7|11900.7|11968.7|11948.7|11977.5|11957.5|11920.7|11900.7|499
1600426800000|2020-09-18 11:00:00|11973.7|11953.7|11900.2|11880.2|11986.2|11966.2|11891.3|11871.3|491
1600430400000|2020-09-18 12:00:00|11897.7|11877.7|11825.7|11805.7|11933.8|11913.8|11825.7|11805.7|1173
1600434000000|2020-09-18 13:00:00|11823.9|11803.9|11816|11796|11847.8|11827.8|11731.6|11711.6|2741
1600437600000|2020-09-18 14:00:00|11814.2|11794.2|11710.4|11690.4|11814.2|11794.2|11679.2|11659.2|2968
1600441200000|2020-09-18 15:00:00|11708.6|11688.6|11604.3|11584.3|11709.7|11689.7|11576.8|11556.8|2457
1600444800000|2020-09-18 16:00:00|11602.5|11582.5|11468|11448|11602.5|11582.5|11395.7|11375.7|5114
1600448400000|2020-09-18 17:00:00|11466.2|11446.2|11470.6|11450.6|11483.1|11463.1|11434.4|11414.4|850
1600675200000|2020-09-21 08:00:00|11334.4|11314.4|11324.7|11304.7|11354.4|11334.4|11240.7|11220.7|2504
1600678800000|2020-09-21 09:00:00|11324|11304|11263.1|11243.1|11324|11304|11246.5|11226.5|822
1600682400000|2020-09-21 10:00:00|11264.8|11244.8|11361.6|11341.6|11367.4|11347.4|11239.1|11219.1|685
1600686000000|2020-09-21 11:00:00|11356.6|11336.6|11308.5|11288.5|11370.9|11350.9|11255.7|11235.7|1448
1600689600000|2020-09-21 12:00:00|11311|11291|11296.1|11276.1|11365.3|11345.3|11246.8|11226.8|4372
1600693200000|2020-09-21 13:00:00|11296.8|11276.8|11209.4|11189.4|11306.1|11286.1|11149.4|11129.4|4321
1600696800000|2020-09-21 14:00:00|11207.7|11187.7|11192.7|11172.7|11276.9|11256.9|11189.4|11169.4|3011
1600700400000|2020-09-21 15:00:00|11191|11171|11229.8|11209.8|11259.6|11239.6|11160.3|11140.3|3736
1600704000000|2020-09-21 16:00:00|11232.3|11212.3|11319.9|11299.9|11406.6|11386.6|11227.8|11207.8|6164
1600707600000|2020-09-21 17:00:00|11319.1|11299.1|11377.4|11357.4|11382.6|11362.6|11319.1|11299.1|1250
1600761600000|2020-09-22 08:00:00|11349.4|11329.4|11416.2|11396.2|11444.4|11412.1|11322.7|11302.7|1098
1600765200000|2020-09-22 09:00:00|11417.9|11397.9|11519.7|11499.7|11534.1|11514.1|11409.6|11389.6|1004
1600768800000|2020-09-22 10:00:00|11518.9|11498.9|11463.1|11443.1|11528|11508|11432.3|11412.3|532
1600772400000|2020-09-22 11:00:00|11460.7|11440.7|11338.2|11318.2|11473.1|11453.1|11323.1|11303.1|1212
1600776000000|2020-09-22 12:00:00|11339.9|11319.9|11323.2|11303.2|11352.4|11331.5|11271.5|11251.5|2155
1600779600000|2020-09-22 13:00:00|11321.5|11301.5|11249.1|11229.1|11383.2|11363.2|11247.4|11227.4|3166
1600783200000|2020-09-22 14:00:00|11247.4|11227.4|11135.8|11115.8|11261.6|11241.6|11109|11089|3392
1600786800000|2020-09-22 15:00:00|11134|11114|11171.8|11151.8|11222.7|11202.7|11110|11090|2467
1600790400000|2020-09-22 16:00:00|11171|11151|11149.3|11129.3|11176.8|11156.8|11116.7|11096.7|3517
1600794000000|2020-09-22 17:00:00|11150.1|11130.1|11114.4|11094.4|11150.2|11130.2|11113.6|11093.6|876
1600848000000|2020-09-23 08:00:00|11116.4|11096.4|11041.4|11021.4|11141.4|11121.4|11028.9|11008.9|691
1600851600000|2020-09-23 09:00:00|11039.8|11019.8|11033.2|11013.2|11041.5|11021.5|11003.9|10983.9|630
1600855200000|2020-09-23 10:00:00|11034.8|11014.8|11013.3|10993.3|11049|11029|10991.5|10971.5|513
1600858800000|2020-09-23 11:00:00|11015|10995|11066.7|11046.7|11110.8|11090.8|10980.8|10960.8|977
1600862400000|2020-09-23 12:00:00|11063.3|11043.3|11115.1|11095.1|11126.8|11106.8|11000.1|10980.1|4574
1600866000000|2020-09-23 13:00:00|11114.3|11094.3|11177.8|11157.8|11180.3|11160.3|11016.9|10996.9|2432
1600869600000|2020-09-23 14:00:00|11178.6|11158.6|11230.3|11210.3|11322.1|11302|11121.1|11101.1|3399
1600873200000|2020-09-23 15:00:00|11229.5|11209.5|11183.8|11163.8|11238.7|11218.7|11140.4|11120.4|2227
1600876800000|2020-09-23 16:00:00|11184.6|11164.6|11130.6|11110.6|11185.4|11165.4|11087.1|11067.1|3798
1600880400000|2020-09-23 17:00:00|11132.2|11112.2|11146.4|11126.4|11156.4|11136.4|11111.4|11091.4|1670
1600934400000|2020-09-24 08:00:00|11125.9|11105.9|11165.1|11145.1|11218.4|11198.4|11124.2|11104.2|811
1600938000000|2020-09-24 09:00:00|11166|11146|11202.7|11182.7|11216.9|11196.9|11147.7|11127.7|458
1600941600000|2020-09-24 10:00:00|11204.4|11184.4|11247.8|11227.8|11270.3|11250.3|11201.9|11181.9|362
1600945200000|2020-09-24 11:00:00|11249.5|11229.5|11252|11232|11272|11252|11215.4|11195.4|590
1600948800000|2020-09-24 12:00:00|11247|11227|11127.1|11107.1|11247|11227|11127.1|11107.1|1612
1600952400000|2020-09-24 13:00:00|11125.5|11105.5|11152.2|11132.2|11249.6|11229.6|11111.3|11091.3|2935
1600956000000|2020-09-24 14:00:00|11153.8|11133.8|11110.6|11090.6|11243.9|11223.9|11097.3|11077.3|2827
1600959600000|2020-09-24 15:00:00|11109.7|11089.7|11176.5|11156.5|11180.6|11160.6|11098.1|11078.1|2079
1600963200000|2020-09-24 16:00:00|11178.2|11158.2|11175.8|11155.8|11202.3|11181.5|11142.4|11122.4|1937
1600966800000|2020-09-24 17:00:00|11173.3|11153.3|11208.3|11188.3|11209.1|11189.1|11172.4|11152.4|904
1601020800000|2020-09-25 08:00:00|11236.1|11216.1|11324.5|11304.5|11380.3|11360.3|11222.8|11202.8|1162
1601024400000|2020-09-25 09:00:00|11323.7|11303.7|11355.4|11335.4|11357|11337|11315.3|11295.3|261
1601028000000|2020-09-25 10:00:00|11358.7|11338.7|11287.1|11267.1|11372.8|11352.8|11284.7|11264.7|478
1601031600000|2020-09-25 11:00:00|11284.6|11264.6|11310.4|11290.4|11333.8|11313.8|11275.5|11255.5|565
1601035200000|2020-09-25 12:00:00|11301.3|11281.3|11235.6|11215.6|11318|11298|11223|11203|1881
1601038800000|2020-09-25 13:00:00|11234|11214|11234.8|11214.8|11250.6|11230.6|11158.9|11138.9|2718
1601042400000|2020-09-25 14:00:00|11236.5|11216.5|11294|11274|11309|11289|11184.8|11164.8|2078
1601046000000|2020-09-25 15:00:00|11289|11269|11454.9|11434.9|11487.3|11467.3|11282.4|11262.4|3411
1601049600000|2020-09-25 16:00:00|11451.6|11431.6|11450.8|11430.8|11460.7|11440.7|11404.9|11384.9|2021
1601053200000|2020-09-25 17:00:00|11449.1|11429.1|11480.6|11460.6|11483.1|11463.1|11442.4|11422.4|1232
1601280000000|2020-09-28 08:00:00|11484.2|11464.2|11439.5|11419.5|11537.6|11517.6|11389.5|11369.5|1076
1601283600000|2020-09-28 09:00:00|11434.5|11414.5|11424.6|11404.6|11466.1|11446.1|11402.1|11382.1|152
1601287200000|2020-09-28 10:00:00|11425.6|11405.6|11480.3|11460.3|11492.8|11472.8|11404.7|11384.7|316
1601290800000|2020-09-28 11:00:00|11482.8|11462.8|11482.9|11462.9|11502.8|11482.8|11447.8|11427.8|238
1601294400000|2020-09-28 12:00:00|11483.8|11463.8|11304.8|11284.8|11483.8|11463.8|11297.3|11277.3|2107
1601298000000|2020-09-28 13:00:00|11305.8|11285.8|11207.4|11187.4|11352.4|11332.4|11207.4|11187.4|3063
1601301600000|2020-09-28 14:00:00|11204|11184|11064.7|11044.7|11216.8|11196.8|11064.7|11044.7|3722
1601305200000|2020-09-28 15:00:00|11063.2|11043.2|11067.9|11047.9|11168.2|11147.9|11024.2|11004.2|2928
1601308800000|2020-09-28 16:00:00|11066.4|11046.4|11044.9|11024.9|11066.4|11046.4|11010.2|10990.2|2982
1601312400000|2020-09-28 17:00:00|11045.8|11025.8|10973.8|10953.8|11047.4|11027.4|10955.3|10935.3|1164
1601366400000|2020-09-29 08:00:00|10995.5|10975.5|10983.5|10963.5|11005.4|10985.4|10919.8|10899.8|1529
1601370000000|2020-09-29 09:00:00|10984.5|10964.5|10975.5|10955.5|11015.5|10995.5|10967.1|10947.1|490
1601373600000|2020-09-29 10:00:00|10976.5|10956.5|11000.6|10980.6|11010.6|10990.6|10972.5|10952.5|501
1601377200000|2020-09-29 11:00:00|11004.1|10984.1|10946.1|10926.1|11014.6|10994.6|10944.6|10924.6|508
1601380800000|2020-09-29 12:00:00|10944.2|10924.2|11003.3|10983.3|11114.8|11094.8|10944.2|10924.2|2471
1601384400000|2020-09-29 13:00:00|11007.3|10987.3|11034.4|11014.4|11042.8|11022.8|10953.3|10933.3|2586
1601388000000|2020-09-29 14:00:00|11035.9|11015.9|10991.9|10971.9|11045.9|11025.9|10973.4|10953.4|2601
1601391600000|2020-09-29 15:00:00|10993.5|10973.5|11094.1|11074.1|11099.1|11079.1|10980.4|10960.4|1965
1601395200000|2020-09-29 16:00:00|11096|11076|11060.2|11040.2|11111.6|11091.6|11027.6|11007.6|2169
1601398800000|2020-09-29 17:00:00|11061.1|11041.1|11036.2|11016.2|11064.2|11044.2|11029.2|11009.2|1453
1601452800000|2020-09-30 08:00:00|11090.4|11070.4|11051.5|11031.5|11095.4|11073.9|11030|11010|741
1601456400000|2020-09-30 09:00:00|11050.5|11030.5|11083.6|11063.6|11083.6|11063.6|11025.1|11005.1|445
1601460000000|2020-09-30 10:00:00|11085.6|11065.6|11114.7|11094.7|11182.1|11162.1|11080.6|11060.6|793
1601463600000|2020-09-30 11:00:00|11116.2|11096.2|11124.8|11104.8|11158.2|11138.2|11112.7|11092.7|438
1601467200000|2020-09-30 12:00:00|11123.3|11103.3|11130.8|11110.8|11155.8|11135.8|11092.3|11072.3|1800
1601470800000|2020-09-30 13:00:00|11129.8|11109.8|11132.4|11112.4|11205.9|11185.9|11108.4|11088.4|1964
1601474400000|2020-09-30 14:00:00|11131.4|11111.4|11270.5|11250.5|11349.9|11329.9|11118.9|11098.9|5039
1601478000000|2020-09-30 15:00:00|11269|11249|11217.6|11197.6|11342|11322|11200.6|11180.6|2501
1601481600000|2020-09-30 16:00:00|11214.1|11194.1|11179.6|11159.6|11224.1|11204.1|11154.1|11134.1|3495
1601485200000|2020-09-30 17:00:00|11181.1|11161.1|11167.2|11147.2|11182.1|11162.1|11154.2|11134.2|1040
1601539200000|2020-10-01 08:00:00|11196.9|11176.9|11065.5|11045.5|11233.3|11213.3|11036.9|11016.9|1154
1601542800000|2020-10-01 09:00:00|11061.5|11041.5|11065.1|11045.1|11067.6|11047.6|11012.5|10992.5|693
1601546400000|2020-10-01 10:00:00|11067.6|11047.6|10999.7|10979.7|11067.6|11047.6|10993.7|10973.7|599
1601550000000|2020-10-01 11:00:00|10998.7|10978.7|11111.3|11091.3|11124.2|11104.2|10953.7|10933.7|1096
1601553600000|2020-10-01 12:00:00|11110.3|11090.3|10864.9|10844.9|11127.8|11107.8|10839.9|10819.9|2887
1601557200000|2020-10-01 13:00:00|10863.4|10843.4|10821.2|10801.2|10910|10890|10821.2|10801.2|5134
1601560800000|2020-10-01 14:00:00|10820.2|10800.2|10876.3|10856.3|10897.7|10877.7|10774.7|10754.7|4433
1601564400000|2020-10-01 15:00:00|10879.2|10859.2|10779.1|10759.1|10881.3|10861.3|10746.5|10726.5|3357
1601568000000|2020-10-01 16:00:00|10780.5|10760.5|10776.7|10756.7|10833|10813|10747.2|10727.2|3468
1601571600000|2020-10-01 17:00:00|10775.6|10755.6|10748.2|10728.2|10781.7|10761.7|10741.7|10721.7|846
1601625600000|2020-10-02 08:00:00|10733.2|10713.2|10710.7|10690.7|10759.2|10739.2|10695.7|10675.7|1216
1601629200000|2020-10-02 09:00:00|10709.7|10689.7|10697.3|10677.3|10719.7|10699.7|10667.2|10647.2|594
1601632800000|2020-10-02 10:00:00|10698.7|10678.7|10682.4|10662.4|10701.2|10681.2|10661.9|10641.9|553
1601636400000|2020-10-02 11:00:00|10680.9|10660.9|10623.1|10603.1|10681.3|10661.3|10623.1|10603.1|1039
1601640000000|2020-10-02 12:00:00|10620.6|10600.6|10713.6|10693.6|10786.4|10766.4|10599.2|10579.2|3392
1601643600000|2020-10-02 13:00:00|10711.1|10691.1|10869.5|10849.5|10869.5|10849.5|10697.6|10677.6|3027
1601647200000|2020-10-02 14:00:00|10873.4|10853.4|10981|10961|10982.1|10962.1|10842|10822|3151
1601650800000|2020-10-02 15:00:00|10982.1|10962.1|10949.7|10929.7|11029.6|11009.6|10940.7|10920.7|2586
1601654400000|2020-10-02 16:00:00|10946.8|10926.8|11048.7|11028.7|11091.6|11071.6|10907.2|10887.2|3020
1601658000000|2020-10-02 17:00:00|11050.8|11030.8|11041.9|11021.9|11050.8|11030.8|10997.3|10977.3|1473
1601884800000|2020-10-05 08:00:00|10971.8|10951.8|11068.3|11048.3|11068.3|11048.3|10944.3|10924.3|739
1601888400000|2020-10-05 09:00:00|11070.8|11050.8|10912|10892|11071.9|11051.9|10866.5|10846.5|793
1601892000000|2020-10-05 10:00:00|10909.5|10889.5|10904.6|10884.6|10923.4|10903.4|10859.5|10839.5|356
1601895600000|2020-10-05 11:00:00|10907.3|10887.3|10835.8|10815.8|10947.3|10927.3|10828.1|10808.1|902
1601899200000|2020-10-05 12:00:00|10838.1|10818.1|10897.3|10877.3|10897.3|10877.3|10773.2|10753.2|2416
1601902800000|2020-10-05 13:00:00|10898.6|10878.6|10868.3|10848.3|10994.6|10974.6|10849.6|10829.6|2547
1601906400000|2020-10-05 14:00:00|10866.9|10846.9|10942|10922|10979.5|10959.5|10787|10767|2664
1601910000000|2020-10-05 15:00:00|10939.5|10919.5|10869.4|10849.4|10939.5|10919.5|10829.4|10809.4|1849
1601913600000|2020-10-05 16:00:00|10874.4|10854.4|10878.4|10858.4|10889.4|10869.4|10817|10797|3717
1601917200000|2020-10-05 17:00:00|10879.5|10859.5|10915.7|10895.7|10918.4|10898.4|10849.6|10829.6|729
1601971200000|2020-10-06 08:00:00|10851.1|10831.1|10899.8|10879.8|10927.3|10907.3|10851.1|10831.1|417
1601974800000|2020-10-06 09:00:00|10898.7|10878.7|10863.8|10843.8|10908.7|10888.7|10861.1|10841.1|225
1601978400000|2020-10-06 10:00:00|10861.3|10841.3|10918.9|10898.9|10925|10905|10861.3|10841.3|186
1601982000000|2020-10-06 11:00:00|10917.5|10897.5|10951.5|10931.5|11004.1|10984.1|10903.9|10883.9|763
1601985600000|2020-10-06 12:00:00|10950.3|10930.3|10946.7|10926.7|11044.4|11024.4|10902.8|10882.8|1922
1601989200000|2020-10-06 13:00:00|10945.6|10925.6|10843|10823|10993.1|10973.1|10831.5|10811.5|2159
1601992800000|2020-10-06 14:00:00|10841.7|10821.7|10906.8|10886.8|10939.2|10919.2|10828|10808|1740
1601996400000|2020-10-06 15:00:00|10911.8|10891.8|10888.4|10868.4|10973.1|10953.1|10869.5|10849.5|2041
1602000000000|2020-10-06 16:00:00|10888.2|10868.2|10903.5|10883.5|10918.4|10898.4|10844.6|10824.6|1583
1602003600000|2020-10-06 17:00:00|10902.3|10882.3|10885.9|10865.9|10903.5|10883.5|10883.5|10863.5|749
1602057600000|2020-10-07 08:00:00|10888.7|10868.7|10793.5|10773.5|10901.2|10881.2|10788.6|10768.6|811
1602061200000|2020-10-07 09:00:00|10792.2|10772.2|10761.2|10741.2|10792.2|10772.2|10739.8|10719.8|563
1602064800000|2020-10-07 10:00:00|10758.6|10738.6|10757.5|10737.5|10774.9|10754.9|10746.3|10726.3|213
1602068400000|2020-10-07 11:00:00|10755|10735|10788.9|10768.9|10806.4|10786.4|10747.5|10727.5|471
1602072000000|2020-10-07 12:00:00|10783.9|10763.9|10876.6|10856.6|10884.1|10864.1|10783.9|10763.9|1489
1602075600000|2020-10-07 13:00:00|10880.4|10860.4|10970.6|10950.6|10970.6|10950.6|10819.2|10799.2|3374
1602079200000|2020-10-07 14:00:00|10969.3|10949.3|10961.8|10941.8|11002|10982|10905.6|10885.6|2902
1602082800000|2020-10-07 15:00:00|10963.1|10943.1|11084.5|11064.5|11198.2|11178.2|10963.1|10943.1|4135
1602086400000|2020-10-07 16:00:00|11087|11067|11025.7|11005.7|11103.2|11083.2|10998.3|10978.3|3211
1602090000000|2020-10-07 17:00:00|11027|11007|11070.8|11050.8|11073.3|11053.3|11017|10997|531
1602144000000|2020-10-08 08:00:00|11148.5|11108.5|11218.6|11198.6|11327.3|11307.3|11142.3|11108.5|903
1602147600000|2020-10-08 09:00:00|11219.9|11199.9|11238.7|11218.7|11243.7|11223.7|11217.4|11197.4|419
1602151200000|2020-10-08 10:00:00|11240|11220|11228.8|11208.8|11290.1|11270.1|11225|11205|368
1602154800000|2020-10-08 11:00:00|11231.3|11211.3|11217.6|11197.6|11237.7|11217.7|11158.9|11138.9|654
1602158400000|2020-10-08 12:00:00|11216.4|11196.4|10953.9|10933.9|11216.4|11196.4|10912.7|10892.7|3427
1602162000000|2020-10-08 13:00:00|10951.4|10931.4|11027.7|11007.7|11041.5|11021.5|10936.4|10916.4|1666
1602165600000|2020-10-08 14:00:00|11029|11009|11130.4|11110.4|11141.7|11121.7|10979|10959|2909
1602169200000|2020-10-08 15:00:00|11129.2|11109.2|11165.5|11145.5|11223|11203|11117.9|11097.9|2581
1602172800000|2020-10-08 16:00:00|11164.2|11144.2|11136.8|11116.8|11169.3|11149.3|11134.3|11114.3|1737
1602176400000|2020-10-08 17:00:00|11138.1|11118.1|11171.9|11151.9|11179.4|11159.4|11129.3|11109.3|670
1602230400000|2020-10-09 08:00:00|11163.4|11143.4|11229.7|11209.7|11233.4|11213.4|11162.2|11142.2|669
1602234000000|2020-10-09 09:00:00|11228.5|11208.5|11328.6|11308.6|11339.8|11319.8|11226|11206|486
1602237600000|2020-10-09 10:00:00|11329.9|11309.9|11327.5|11307.5|11364.9|11344.9|11287.4|11267.4|610
1602241200000|2020-10-09 11:00:00|11328.7|11308.7|11297.6|11277.6|11357.5|11337.5|11281.3|11261.3|708
1602244800000|2020-10-09 12:00:00|11298.8|11278.8|11291.4|11271.4|11351.4|11331.4|11245.1|11225.1|1656
1602248400000|2020-10-09 13:00:00|11292.7|11272.7|11282.8|11262.8|11297.7|11277.7|11227.7|11207.7|2286
1602252000000|2020-10-09 14:00:00|11284|11264|11234.1|11214.1|11342.8|11322.8|11229.1|11209.1|1879
1602255600000|2020-10-09 15:00:00|11236.6|11216.6|11245.5|11225.5|11297.9|11277.9|11234.1|11214.1|1587
1602259200000|2020-10-09 16:00:00|11248|11228|11259.3|11239.3|11301.8|11281.8|11231.7|11211.7|2697
1602262800000|2020-10-09 17:00:00|11260.6|11240.6|11240.6|11220.6|11263.1|11243.1|11231.9|11211.9|844
1602489600000|2020-10-12 08:00:00|11214.6|11194.6|11292.3|11272.3|11307.3|11287.3|11213.4|11193.4|543
1602493200000|2020-10-12 09:00:00|11294.8|11274.8|11433.6|11413.6|11456.1|11436.1|11287.3|11267.3|667
1602496800000|2020-10-12 10:00:00|11434.8|11414.8|11436.2|11416.2|11448.7|11428.7|11411.1|11391.1|221
1602500400000|2020-10-12 11:00:00|11435|11415|11322.6|11302.6|11438.7|11418.7|11317.6|11297.6|820
1602504000000|2020-10-12 12:00:00|11320.1|11300.1|11297.7|11277.7|11368.8|11348.8|11257.7|11237.7|1797
1602507600000|2020-10-12 13:00:00|11301.6|11281.6|11156.7|11136.7|11315.2|11295.2|11116.7|11096.7|1998
1602511200000|2020-10-12 14:00:00|11155.5|11135.5|11133.1|11113.1|11155.5|11135.5|11051.8|11031.8|1911
1602514800000|2020-10-12 15:00:00|11131.8|11111.8|11071.9|11051.9|11131.8|11111.8|11068.2|11048.2|1081
1602518400000|2020-10-12 16:00:00|11070.6|11050.6|11028.3|11008.3|11090.6|11070.6|11003.5|10983.5|2698
1602522000000|2020-10-12 17:00:00|11028.4|11008.4|11076.1|11056.1|11076.1|11056.1|11023.5|11003.5|1442
1602576000000|2020-10-13 08:00:00|11073.8|11053.8|11124.1|11104.1|11129.1|11109.1|11073.8|11053.8|378
1602579600000|2020-10-13 09:00:00|11121.6|11101.6|11098.1|11078.1|11125.5|11105.5|11093.1|11073.1|301
1602583200000|2020-10-13 10:00:00|11099.2|11079.2|11036.9|11016.9|11099.2|11079.2|11024.3|11004.3|446
1602586800000|2020-10-13 11:00:00|11038.2|11018.2|11075.6|11055.6|11077|11057|11014.4|10994.4|206
1602590400000|2020-10-13 12:00:00|11074.5|11054.5|11132.1|11112.1|11132.1|11112.1|11038.4|11018.4|1506
1602594000000|2020-10-13 13:00:00|11129.6|11109.6|11134.7|11114.7|11157.3|11137.3|11051|11031|2160
1602597600000|2020-10-13 14:00:00|11137|11117|11183.4|11163.4|11251.1|11231.1|11137|11117|2663
1602601200000|2020-10-13 15:00:00|11184.8|11164.8|11176.3|11156.3|11227.6|11207.6|11153.7|11133.7|1279
1602604800000|2020-10-13 16:00:00|11177.6|11157.6|11139.1|11119.1|11186.3|11166.3|11126.8|11106.8|2872
1602608400000|2020-10-13 17:00:00|11138|11118|11148|11128|11149.2|11129.2|11131.9|11111.9|808
1602662400000|2020-10-14 08:00:00|11143.4|11123.4|11117.3|11097.3|11147.2|11127.2|11107.3|11087.3|332
1602666000000|2020-10-14 09:00:00|11116.2|11096.2|11113.6|11093.6|11138.5|11118.5|11108.5|11088.5|184
1602669600000|2020-10-14 10:00:00|11112.4|11092.4|11127.6|11107.6|11153.9|11133.9|11110|11090|296
1602673200000|2020-10-14 11:00:00|11128.7|11108.7|11134.1|11114.1|11174.8|11154.8|11128.7|11108.7|505
1602676800000|2020-10-14 12:00:00|11131.8|11111.8|11263.9|11243.9|11271.7|11251.7|11079.1|11059.1|1784
1602680400000|2020-10-14 13:00:00|11265.3|11245.3|11219.3|11199.3|11312.8|11292.8|11207.9|11187.9|1393
1602684000000|2020-10-14 14:00:00|11221.8|11201.8|11172.2|11152.2|11230.4|11210.4|11134.4|11114.4|2888
1602687600000|2020-10-14 15:00:00|11174.4|11154.4|11114.8|11094.8|11209.7|11189.7|11112.3|11092.3|1160
1602691200000|2020-10-14 16:00:00|11113.4|11093.4|11119.7|11099.7|11131|11111|11104.8|11084.8|1974
1602694800000|2020-10-14 17:00:00|11117.4|11097.4|11156.4|11136.4|11161.4|11141.4|11116|11096|1601
1602748800000|2020-10-15 08:00:00|11085.7|11065.7|10925.8|10905.8|11085.7|11065.7|10919.7|10899.7|964
1602752400000|2020-10-15 09:00:00|10924.7|10904.7|10911.2|10891.2|10924.7|10904.7|10880.1|10860.1|1587
1602756000000|2020-10-15 10:00:00|10912.6|10892.6|10899.9|10879.9|10923.7|10903.7|10856.3|10836.3|621
1602759600000|2020-10-15 11:00:00|10902.4|10882.4|10902.9|10882.9|10925|10905|10883.9|10863.9|549
1602763200000|2020-10-15 12:00:00|10900.7|10880.7|10863.3|10843.3|10904|10884|10818.3|10798.3|2299
1602766800000|2020-10-15 13:00:00|10864.4|10844.4|10894.5|10874.5|10912|10892|10838.4|10818.4|1776
1602770400000|2020-10-15 14:00:00|10895.9|10875.9|11027.2|11007.2|11040.7|11020.7|10868.5|10848.5|2671
1602774000000|2020-10-15 15:00:00|11029.3|11009.3|11223.1|11203.1|11280.2|11259.1|11027.2|11007.2|4100
1602777600000|2020-10-15 16:00:00|11224.5|11204.5|11098.5|11078.5|11249.2|11229.2|11082.4|11062.4|3803
1602781200000|2020-10-15 17:00:00|11100|11080|11109.3|11089.3|11116.1|11096.1|11089.7|11069.7|544
1602835200000|2020-10-16 08:00:00|11113.9|11093.9|11228.9|11208.9|11231.8|11211.8|11113.9|11093.9|388
1602838800000|2020-10-16 09:00:00|11226.8|11206.8|11231.6|11211.6|11249|11229|11199|11179|234
1602842400000|2020-10-16 10:00:00|11228|11208|11218.1|11198.1|11260.6|11240.6|11208|11188|359
1602846000000|2020-10-16 11:00:00|11217.1|11197.1|11160.1|11140.1|11250.3|11230.3|11160.1|11140.1|510
1602849600000|2020-10-16 12:00:00|11158.6|11138.6|11010.9|10990.9|11177.2|11157.2|11000.5|10980.5|1767
1602853200000|2020-10-16 13:00:00|11011|10991|10938.6|10918.6|11021|11001|10937.1|10917.1|2287
1602856800000|2020-10-16 14:00:00|10937.1|10917.1|10905.1|10885.1|11060.7|11040.7|10895.1|10875.1|2794
1602860400000|2020-10-16 15:00:00|10906.6|10886.6|10919.2|10899.2|10959.1|10939.1|10900.2|10880.2|1807
1602864000000|2020-10-16 16:00:00|10916.7|10896.7|10910.4|10890.4|10924.2|10904.2|10890.3|10870.3|1724
1602867600000|2020-10-16 17:00:00|10909.3|10889.3|10860.5|10840.5|10909.3|10889.3|10855.5|10835.5|970
1603094400000|2020-10-19 08:00:00|10791.3|10771.3|10935.4|10915.4|10955.4|10935.4|10786.3|10766.3|1017
1603098000000|2020-10-19 09:00:00|10933.9|10913.9|10894.6|10874.6|10952.4|10932.4|10894.6|10874.6|200
1603101600000|2020-10-19 10:00:00|10893.1|10873.1|10934.2|10914.2|10934.2|10914.2|10890.6|10870.6|374
1603105200000|2020-10-19 11:00:00|10936.1|10916.1|11036.8|11016.8|11039.3|11019.3|10931.7|10911.7|665
1603108800000|2020-10-19 12:00:00|11034.3|11014.3|10913.5|10893.5|11040.3|11020.3|10907.8|10887.8|1037
1603112400000|2020-10-19 13:00:00|10916|10896|10855.1|10835.1|10927|10907|10850.1|10830.1|1785
1603116000000|2020-10-19 14:00:00|10856.1|10836.1|10849.3|10829.3|10875.2|10855.2|10811.7|10791.7|1896
1603119600000|2020-10-19 15:00:00|10846.8|10826.8|10828.4|10808.4|10889.3|10869.3|10819.9|10799.9|2718
1603123200000|2020-10-19 16:00:00|10830|10810|10846.5|10826.5|10868.6|10848.6|10748.5|10728.5|3210
1603126800000|2020-10-19 17:00:00|10847.4|10827.4|10849|10829|10875.5|10855.5|10839|10819|567
1603180800000|2020-10-20 08:00:00|10884.4|10864.4|10823.2|10803.2|10899.4|10879.4|10820.1|10800.1|709
1603184400000|2020-10-20 09:00:00|10822.2|10802.2|10779.8|10759.8|10828.3|10808.3|10778.3|10758.3|387
1603188000000|2020-10-20 10:00:00|10778.9|10758.9|10761.5|10741.5|10790.9|10770.9|10745.9|10725.9|582
1603191600000|2020-10-20 11:00:00|10757.5|10737.5|10715.1|10695.1|10766.9|10746.9|10715.1|10695.1|700
1603195200000|2020-10-20 12:00:00|10716.1|10696.1|10701.2|10681.2|10737.7|10717.7|10691.1|10671.1|1628
1603198800000|2020-10-20 13:00:00|10700.2|10680.2|10627.9|10607.9|10711.2|10691.2|10624.4|10604.4|2027
1603202400000|2020-10-20 14:00:00|10628.8|10608.8|10659.6|10639.6|10664.6|10644.6|10594.5|10574.5|2562
1603206000000|2020-10-20 15:00:00|10661.1|10641.1|10665.6|10645.6|10712.2|10692.2|10614.6|10594.6|1835
1603209600000|2020-10-20 16:00:00|10664.1|10644.1|10689.2|10669.2|10706.7|10686.7|10644.7|10624.7|2529
1603213200000|2020-10-20 17:00:00|10687.7|10667.7|10662.7|10642.7|10717.7|10697.7|10658.7|10638.7|1360
1603267200000|2020-10-21 08:00:00|10668.1|10648.1|10718.2|10698.2|10723.8|10703.8|10668.1|10648.1|560
1603270800000|2020-10-21 09:00:00|10719.7|10699.7|10764.2|10744.2|10772.6|10752.6|10697.3|10677.3|408
1603274400000|2020-10-21 10:00:00|10763.3|10743.3|10785.9|10765.9|10810.2|10790.2|10747.4|10727.4|489
1603278000000|2020-10-21 11:00:00|10787.5|10767.5|10802.9|10782.9|10802.9|10782.9|10736.9|10716.9|437
1603281600000|2020-10-21 12:00:00|10801.3|10781.3|10798|10778|10866.3|10846.3|10741.4|10721.4|1834
1603285200000|2020-10-21 13:00:00|10794.9|10774.9|10716.3|10696.3|10818.7|10798.7|10714.5|10694.5|1412
1603288800000|2020-10-21 14:00:00|10712.9|10692.9|10624.6|10604.6|10713.8|10693.8|10617.1|10597.1|2143
1603292400000|2020-10-21 15:00:00|10623.7|10603.7|10614.7|10594.7|10643.8|10623.8|10586.3|10566.3|1764
1603296000000|2020-10-21 16:00:00|10613.8|10593.8|10544.9|10524.9|10620.7|10600.7|10541.5|10521.5|2115
1603299600000|2020-10-21 17:00:00|10546.5|10526.5|10536.1|10516.1|10546.5|10526.5|10531.5|10511.5|1497
1603353600000|2020-10-22 08:00:00|10571.2|10551.2|10560.4|10540.4|10583|10563|10555.4|10535.4|434
1603357200000|2020-10-22 09:00:00|10558.8|10538.8|10578|10558|10578|10558|10555.4|10535.4|537
1603360800000|2020-10-22 10:00:00|10575.5|10555.5|10584|10564|10585.5|10565.5|10573.9|10553.9|189
1603364400000|2020-10-22 11:00:00|10585.6|10565.6|10565.8|10545.8|10594.1|10574.1|10565.8|10545.8|421
1603368000000|2020-10-22 12:00:00|10560.6|10540.6|10631.8|10611.8|10687.7|10667.7|10520.6|10500.6|1930
1603371600000|2020-10-22 13:00:00|10629.3|10609.3|10602.6|10582.6|10710.2|10690.2|10588.5|10568.5|2625
1603375200000|2020-10-22 14:00:00|10605.1|10585.1|10759.7|10739.7|10801.5|10781.5|10549.3|10529.3|3799
1603378800000|2020-10-22 15:00:00|10760.6|10740.6|10826.6|10806.6|10916.9|10896.9|10745.6|10725.6|4476
1603382400000|2020-10-22 16:00:00|10829.1|10809.1|10848.4|10828.4|10871.7|10851.7|10797.4|10777.4|1916
1603386000000|2020-10-22 17:00:00|10844.2|10824.2|10840.9|10820.9|10854.3|10834.3|10837.5|10817.5|504
1603440000000|2020-10-23 08:00:00|10839.4|10819.4|10777.7|10757.7|10884.4|10864.4|10773.6|10753.6|889
1603443600000|2020-10-23 09:00:00|10776.9|10756.9|10792.1|10772.1|10797.1|10777.1|10745.3|10725.3|379
1603447200000|2020-10-23 10:00:00|10789.6|10769.6|10823.1|10803.1|10844.7|10824.7|10765.5|10745.5|305
1603450800000|2020-10-23 11:00:00|10822.2|10802.2|10747.4|10727.4|10822.2|10802.2|10747.4|10727.4|329
1603454400000|2020-10-23 12:00:00|10744.9|10724.9|10729.1|10709.1|10790.8|10770.8|10704.1|10684.1|1082
1603458000000|2020-10-23 13:00:00|10736.6|10716.6|10685.9|10665.9|10739.1|10719.1|10675.8|10655.8|1426
1603461600000|2020-10-23 14:00:00|10684.2|10664.2|10797|10777|10807.7|10787.7|10668.4|10648.4|1751
1603465200000|2020-10-23 15:00:00|10793.7|10773.7|10707.9|10687.9|10797.8|10777.8|10679.5|10659.5|1149
1603468800000|2020-10-23 16:00:00|10710.4|10690.4|10773.8|10753.8|10789.6|10769.6|10694.5|10674.5|1869
1603472400000|2020-10-23 17:00:00|10774.6|10754.6|10724.8|10704.8|10774.6|10754.6|10724.8|10704.8|820
1603702800000|2020-10-26 09:00:00|10666.1|10646.1|10735.4|10715.4|10737.9|10717.9|10638.6|10618.6|412
1603706400000|2020-10-26 10:00:00|10733.7|10713.7|10768|10748|10771.3|10751.3|10725.4|10705.4|272
1603710000000|2020-10-26 11:00:00|10771.3|10751.3|10872.2|10852.2|10905.5|10885.5|10766.3|10746.3|1081
1603713600000|2020-10-26 12:00:00|10870.5|10850.5|10851.4|10831.4|10900.6|10880.6|10799|10779|1480
1603717200000|2020-10-26 13:00:00|10850.6|10830.6|10791.7|10771.7|10891.4|10871.4|10779.9|10759.9|2132
1603720800000|2020-10-26 14:00:00|10790|10770|10784.9|10764.9|10825|10805|10756.6|10736.6|1999
1603724400000|2020-10-26 15:00:00|10782.4|10762.4|10816|10796|10851|10831|10740.9|10720.9|2110
1603728000000|2020-10-26 16:00:00|10813.5|10793.5|10841|10821|10848.5|10828.5|10809.5|10789.5|773
1603789200000|2020-10-27 09:00:00|10864.6|10844.6|10830.5|10810.5|10886.2|10866.2|10810.6|10790.6|1162
1603792800000|2020-10-27 10:00:00|10829.7|10809.7|10895.6|10875.6|10909.8|10889.8|10825.5|10805.5|480
1603796400000|2020-10-27 11:00:00|10894.8|10874.8|10854.2|10834.2|10908.1|10888.1|10854.2|10834.2|538
1603800000000|2020-10-27 12:00:00|10856.7|10836.7|10872.6|10852.6|10899|10879|10855|10835|1243
1603803600000|2020-10-27 13:00:00|10873.3|10853.3|10954.4|10934.4|11006.7|10986.7|10845.3|10825.3|2184
1603807200000|2020-10-27 14:00:00|10953.7|10933.7|10889.6|10869.6|10959.5|10939.5|10853.8|10833.8|2036
1603810800000|2020-10-27 15:00:00|10888.8|10868.8|10926.2|10906.2|10962.9|10942.9|10879.6|10859.6|1939
1603814400000|2020-10-27 16:00:00|10927.9|10907.9|10872.3|10852.3|10945.4|10925.4|10862.3|10842.3|918
1603875600000|2020-10-28 09:00:00|10893.3|10873.3|10771.9|10751.9|10893.3|10873.3|10756.9|10736.9|886
1603879200000|2020-10-28 10:00:00|10774.4|10754.4|10750.2|10730.2|10797|10777|10748.8|10728.8|305
1603882800000|2020-10-28 11:00:00|10749.5|10729.5|10793.9|10773.9|10829.6|10809.6|10733.8|10713.8|774
1603886400000|2020-10-28 12:00:00|10792.1|10772.1|10744|10724|10793.2|10773.2|10675.1|10655.1|1796
1603890000000|2020-10-28 13:00:00|10743.3|10723.3|10729.2|10709.2|10789.9|10769.9|10713.4|10693.4|2106
1603893600000|2020-10-28 14:00:00|10731.7|10711.7|10787.5|10767.5|10822.5|10802.5|10719.2|10699.2|1708
1603897200000|2020-10-28 15:00:00|10786.8|10766.8|10790.1|10770.1|10824|10804|10777.5|10757.5|1232
1603900800000|2020-10-28 16:00:00|10790.9|10770.9|10807.4|10787.4|10807.4|10787.4|10770.9|10750.9|629
1603962000000|2020-10-29 09:00:00|10704.7|10684.7|10632|10612|10714|10694|10627|10607|795
1603965600000|2020-10-29 10:00:00|10632.7|10612.7|10642.9|10622.9|10652.8|10632.8|10632.1|10612.1|672
1603969200000|2020-10-29 11:00:00|10641.1|10621.1|10565.5|10545.5|10641.1|10621.1|10565.5|10545.5|1198
1603972800000|2020-10-29 12:00:00|10566.9|10546.9|10568.8|10548.8|10606.3|10586.3|10555.5|10535.5|1414
1603976400000|2020-10-29 13:00:00|10567.4|10547.4|10574.6|10554.6|10603.9|10569.6|10508.1|10488.1|1915
1603980000000|2020-10-29 14:00:00|10577.1|10557.1|10621.1|10601.1|10650.4|10630.4|10534|10514|2225
1603983600000|2020-10-29 15:00:00|10619.3|10599.3|10567.7|10547.7|10635.1|10615.1|10558.7|10538.7|1115
1603987200000|2020-10-29 16:00:00|10568.4|10548.4|10619.5|10599.5|10625.2|10605.2|10562|10542|835
1604048400000|2020-10-30 09:00:00|10637.2|10617.2|10726.8|10706.8|10752.5|10732.5|10619|10599|1121
1604052000000|2020-10-30 10:00:00|10726.1|10706.1|10752.6|10732.6|10752.6|10732.6|10678.7|10658.7|534
1604055600000|2020-10-30 11:00:00|10754.4|10734.4|10684.6|10664.6|10767|10747|10682.1|10662.1|680
1604059200000|2020-10-30 12:00:00|10682.7|10662.7|10614|10594|10683.9|10663.9|10587.6|10567.6|1422
1604062800000|2020-10-30 13:00:00|10613.3|10593.3|10718.6|10698.6|10745|10725|10573.4|10553.4|3043
1604066400000|2020-10-30 14:00:00|10716.8|10696.8|10728.2|10708.2|10745.7|10725.7|10635|10615|2521
1604070000000|2020-10-30 15:00:00|10727.6|10707.6|10695.2|10675.2|10730.1|10710.1|10665.2|10645.2|1821
1604073600000|2020-10-30 16:00:00|10695.9|10675.9|10686.6|10666.6|10727.2|10707.2|10658.4|10638.4|1041
1604307600000|2020-11-02 09:00:00|10578.7|10558.7|10644.9|10624.9|10662.4|10642.4|10571.8|10551.8|644
1604311200000|2020-11-02 10:00:00|10645.5|10625.5|10648.8|10628.8|10665|10645|10634.3|10614.3|347
1604314800000|2020-11-02 11:00:00|10648.2|10628.2|10612.1|10592.1|10650.7|10630.7|10589.6|10569.6|647
1604318400000|2020-11-02 12:00:00|10610.2|10590.2|10559.9|10539.9|10619.1|10599.1|10539.9|10519.9|559
1604322000000|2020-11-02 13:00:00|10560.5|10540.5|10563.7|10543.7|10648.6|10628.6|10559.3|10539.3|903
1604325600000|2020-11-02 14:00:00|10564.3|10544.3|10583.1|10563.1|10678|10658|10561.2|10541.2|1511
1604329200000|2020-11-02 15:00:00|10582.5|10562.5|10588.3|10568.3|10666.8|10646.8|10570.6|10550.6|1983
1604332800000|2020-11-02 16:00:00|10588.9|10568.9|10567.9|10547.9|10612|10592|10562.9|10542.9|1341
1604336400000|2020-11-02 17:00:00|10557.9|10537.9|10477.3|10457.3|10562.9|10542.9|10461.7|10441.7|2144
1604394000000|2020-11-03 09:00:00|10504.4|10484.4|10567.4|10547.4|10579.3|10559.3|10504.4|10484.4|684
1604397600000|2020-11-03 10:00:00|10566.8|10546.8|10546.3|10526.3|10577.4|10557.4|10523.8|10503.8|353
1604401200000|2020-11-03 11:00:00|10545.8|10525.8|10555.9|10535.9|10568.4|10548.4|10530.3|10510.3|363
1604404800000|2020-11-03 12:00:00|10557.8|10537.8|10555.5|10535.5|10597.1|10577.1|10536.5|10516.5|490
1604408400000|2020-11-03 13:00:00|10551.6|10531.6|10663.4|10643.4|10663.9|10643.9|10505.5|10485.5|1969
1604412000000|2020-11-03 14:00:00|10661.4|10641.4|10819.1|10799.1|10819.6|10799.6|10655.9|10635.9|3040
1604415600000|2020-11-03 15:00:00|10818.5|10798.5|10706.9|10686.9|10824.1|10804.1|10648.3|10628.3|2672
1604419200000|2020-11-03 16:00:00|10704.4|10684.4|10607.1|10587.1|10721.1|10701.1|10589.5|10569.5|1970
1604422800000|2020-11-03 17:00:00|10607.6|10587.6|10555.2|10535.2|10617.1|10597.1|10547.7|10527.7|1977
1604480400000|2020-11-04 09:00:00|10577.4|10557.4|10514.4|10494.4|10597.4|10577.4|10477.4|10457.4|792
1604484000000|2020-11-04 10:00:00|10512.5|10492.5|10586.5|10566.5|10597|10577|10504.4|10484.4|310
1604487600000|2020-11-04 11:00:00|10578.1|10558.1|10553.2|10533.2|10588.2|10568.2|10545.2|10525.2|152
1604491200000|2020-11-04 12:00:00|10555.2|10535.2|10577.8|10557.8|10597.2|10577.2|10547.2|10527.2|335
1604494800000|2020-11-04 13:00:00|10580.3|10560.3|10522.4|10502.4|10610.9|10590.9|10496.8|10476.8|1552
1604498400000|2020-11-04 14:00:00|10518|10498|10529.7|10509.7|10584.6|10564.6|10499.1|10479.1|1529
1604502000000|2020-11-04 15:00:00|10529.1|10509.1|10499.3|10479.3|10533.6|10513.6|10474.2|10454.2|2202
1604505600000|2020-11-04 16:00:00|10497.3|10477.3|10573.9|10553.9|10599.4|10579.4|10443.2|10423.2|2294
1604509200000|2020-11-04 17:00:00|10571.9|10551.9|10503.4|10483.4|10586.4|10566.4|10496.4|10476.4|1527
1604566800000|2020-11-05 09:00:00|10626.3|10606.3|10625.9|10605.9|10651.9|10631.9|10581.9|10561.9|387
1604570400000|2020-11-05 10:00:00|10626.4|10606.4|10602.1|10582.1|10628.9|10608.9|10601.5|10581.5|170
1604574000000|2020-11-05 11:00:00|10602.6|10582.6|10610.2|10590.2|10619.6|10599.6|10581.7|10561.7|277
1604577600000|2020-11-05 12:00:00|10612.2|10592.2|10684.3|10664.3|10716.2|10696.2|10596.2|10576.2|956
1604581200000|2020-11-05 13:00:00|10681.3|10661.3|10693.4|10673.4|10743.3|10723.3|10673.4|10653.4|1955
1604584800000|2020-11-05 14:00:00|10690.9|10670.9|10714.5|10694.5|10747|10727|10627.9|10607.9|4007
1604588400000|2020-11-05 15:00:00|10712.6|10692.6|10664.7|10644.7|10712.6|10692.6|10649.6|10629.6|5256
1604592000000|2020-11-05 16:00:00|10669.2|10649.2|10753.3|10733.3|10757.3|10737.3|10641.2|10621.2|1754
1604595600000|2020-11-05 17:00:00|10755.3|10735.3|10830.3|10810.3|10880.3|10860.3|10750.8|10730.8|3534
1604653200000|2020-11-06 09:00:00|10856.6|10836.6|10824.7|10804.7|10872.6|10852.6|10810.1|10790.1|395
1604656800000|2020-11-06 10:00:00|10825.2|10805.2|10896.8|10876.8|10899.2|10879.2|10813.2|10793.2|1118
1604660400000|2020-11-06 11:00:00|10892.3|10872.3|10909.9|10889.9|10930.4|10910.4|10887.9|10867.9|317
1604664000000|2020-11-06 12:00:00|10912|10892|10950|10930|11002|10982|10902.5|10882.5|818
1604667600000|2020-11-06 13:00:00|10950.5|10930.5|10967.7|10947.7|10975.1|10955.1|10887.1|10867.1|1652
1604671200000|2020-11-06 14:00:00|10967.2|10947.2|10847.8|10827.8|10983.1|10963.1|10823.2|10803.2|2511
1604674800000|2020-11-06 15:00:00|10852.3|10832.3|10948.4|10928.4|10967.9|10947.9|10852.3|10832.3|1944
1604678400000|2020-11-06 16:00:00|10950.9|10930.9|10898|10878|10950.9|10930.9|10868|10848|1516
1604682000000|2020-11-06 17:00:00|10896|10876|10879.6|10859.6|10920.5|10900.5|10876.6|10856.6|3104
1604912400000|2020-11-09 09:00:00|10994.9|10974.9|11031.7|11011.7|11102.4|11082.4|10994.9|10974.9|1123
1604916000000|2020-11-09 10:00:00|11029.2|11009.2|11034.3|11014.3|11034.3|11014.3|10975.9|10955.9|523
1604919600000|2020-11-09 11:00:00|11033.9|11013.9|11023.2|11003.2|11046|11026|10953.2|10933.2|1084
1604923200000|2020-11-09 12:00:00|11025.3|11005.3|11142.9|11122.9|11160.8|11140.8|11009.9|10989.9|1423
1604926800000|2020-11-09 13:00:00|11143.3|11123.3|10982.2|10962.2|11143.3|11123.3|10939.3|10919.3|2640
1604930400000|2020-11-09 14:00:00|10982.6|10962.6|10892.4|10872.4|11017.3|10997.3|10882.3|10862.3|2183
1604934000000|2020-11-09 15:00:00|10890.3|10870.3|10953.3|10933.3|11003.2|10983.2|10887.8|10867.8|2800
1604937600000|2020-11-09 16:00:00|10953.7|10933.7|10915.1|10895.1|10995.9|10975.9|10890.8|10870.8|3240
1604941200000|2020-11-09 17:00:00|10913|10893|10914.4|10894.4|10953.4|10933.4|10907.3|10887.3|1757
1604998800000|2020-11-10 09:00:00|10926|10906|10847.2|10827.2|10934.6|10914.6|10828.9|10808.9|915
1605002400000|2020-11-10 10:00:00|10846.8|10826.8|10863.7|10843.7|10879.1|10859.1|10843.6|10823.6|232
1605006000000|2020-11-10 11:00:00|10864.1|10844.1|10897.5|10877.5|10909.2|10889.2|10862|10842|182
1605009600000|2020-11-10 12:00:00|10897.1|10877.1|10872.2|10852.2|10919.3|10899.3|10864.3|10844.3|936
1605013200000|2020-11-10 13:00:00|10873|10853|10826|10806|10914.7|10894.7|10784.8|10764.8|2541
1605016800000|2020-11-10 14:00:00|10828.1|10808.1|10931.1|10911.1|10953.6|10933.6|10787.8|10767.8|2897
1605020400000|2020-11-10 15:00:00|10928.6|10908.6|10846.9|10826.9|10966.9|10946.9|10829.8|10809.8|4217
1605024000000|2020-11-10 16:00:00|10849.4|10829.4|10924.2|10904.2|10942|10922|10830.5|10810.5|2734
1605027600000|2020-11-10 17:00:00|10919.9|10899.9|10978.1|10958.1|10986|10966|10906.4|10886.4|3680
1605085200000|2020-11-11 09:00:00|11055.4|11015.4|11043.7|11023.7|11068.6|11046.5|11025.5|11005.5|500
1605088800000|2020-11-11 10:00:00|11044.1|11024.1|11101|11081|11123.5|11103.5|11028.4|11008.4|1008
1605092400000|2020-11-11 11:00:00|11103.2|11083.2|11095.4|11075.4|11111|11091|11078.6|11058.6|670
1605096000000|2020-11-11 12:00:00|11093.3|11073.3|11085.6|11065.6|11095.8|11075.8|11050.5|11030.5|851
1605099600000|2020-11-11 13:00:00|11083.1|11063.1|11136|11116|11136|11116|11063.1|11043.1|2522
1605103200000|2020-11-11 14:00:00|11138.5|11118.5|11198|11178|11238.2|11218.2|11138.5|11118.5|3664
1605106800000|2020-11-11 15:00:00|11200.1|11180.1|11229.6|11209.6|11295.2|11275.2|11200.1|11180.1|2904
1605110400000|2020-11-11 16:00:00|11232.4|11212.4|11192.2|11172.2|11268.7|11248.7|11192.2|11172.2|2501
1605114000000|2020-11-11 17:00:00|11196.5|11176.5|11144.4|11124.4|11202.2|11182.2|11139.4|11119.4|3256
1605171600000|2020-11-12 09:00:00|11196.5|11176.5|11189.1|11169.1|11249|11229|11169.4|11149.4|496
1605175200000|2020-11-12 10:00:00|11188.7|11168.7|11226.7|11206.7|11244.2|11224.2|11188.7|11168.7|228
1605178800000|2020-11-12 11:00:00|11226.4|11206.4|11248.4|11228.4|11273.7|11253.7|11226.4|11206.4|577
1605182400000|2020-11-12 12:00:00|11248.7|11228.7|11268.8|11248.8|11288.4|11268.4|11246.2|11226.2|670
1605186000000|2020-11-12 13:00:00|11269.1|11249.1|11214.3|11194.3|11279.2|11259.2|11197.1|11177.1|2451
1605189600000|2020-11-12 14:00:00|11214.9|11194.9|11266.3|11246.3|11266.6|11246.6|11143.7|11123.7|1459
1605193200000|2020-11-12 15:00:00|11266.6|11246.6|11242|11222|11324.1|11304.1|11221.4|11201.4|2966
1605196800000|2020-11-12 16:00:00|11244.5|11224.5|11292.8|11272.8|11319.6|11299.6|11239.8|11219.8|1954
1605200400000|2020-11-12 17:00:00|11295|11275|11282.2|11262.2|11299.7|11279.7|11252.5|11232.5|2800
1605258000000|2020-11-13 09:00:00|11279.3|11259.3|11244.1|11224.1|11284.3|11264.3|11231.9|11211.9|366
1605261600000|2020-11-13 10:00:00|11246.3|11226.3|11266.7|11246.7|11267|11247|11229.2|11209.2|118
1605265200000|2020-11-13 11:00:00|11267|11247|11251|11231|11267|11247|11241|11221|917
1605268800000|2020-11-13 12:00:00|11248.8|11228.8|11189.8|11169.8|11251|11231|11189.8|11169.8|548
1605272400000|2020-11-13 13:00:00|11187.3|11167.3|11204.3|11184.3|11216.5|11196.5|11142|11122|1066
1605276000000|2020-11-13 14:00:00|11206.5|11186.5|11247.5|11227.5|11297.5|11277.5|11194.1|11174.1|1645
1605279600000|2020-11-13 15:00:00|11245|11225|11243.7|11223.7|11312.3|11292.3|11229.3|11209.3|1025
1605283200000|2020-11-13 16:00:00|11241.5|11221.5|11204.4|11184.4|11263.7|11243.7|11204.4|11184.4|817
1605286800000|2020-11-13 17:00:00|11199.7|11179.7|11181.7|11161.7|11224.8|11204.8|11179.2|11159.2|1455
1605517200000|2020-11-16 09:00:00|11295.1|11275.1|11345.2|11325.2|11349.9|11329.9|11272.5|11252.5|465
1605520800000|2020-11-16 10:00:00|11345.4|11325.4|11347.9|11327.9|11350.4|11330.4|11322.8|11302.8|167
1605524400000|2020-11-16 11:00:00|11350.2|11330.2|11363|11343|11378.2|11358.2|11337.9|11317.9|327
1605528000000|2020-11-16 12:00:00|11360.5|11340.5|11423.1|11403.1|11445.4|11425.4|11360.3|11340.3|398
1605531600000|2020-11-16 13:00:00|11425.4|11405.4|11495.4|11475.4|11527.9|11507.9|11415.5|11395.5|2698
1605535200000|2020-11-16 14:00:00|11495.2|11475.2|11463|11443|11497.7|11477.7|11407.9|11387.9|1247
1605538800000|2020-11-16 15:00:00|11468|11448|11605.4|11585.4|11623.1|11603.1|11468|11448|959
1605542400000|2020-11-16 16:00:00|11603.1|11583.1|11760.2|11740.2|11762.9|11742.9|11603.1|11583.1|1965
1605546000000|2020-11-16 17:00:00|11760.4|11740.4|11851.1|11831.1|11895.4|11875.4|11760.2|11740.2|1326
1605549600000|2020-11-16 18:00:00|11853.4|11833.4|11828.1|11808.1|11915.4|11895.4|11818.3|11798.3|682
1605603600000|2020-11-17 09:00:00|11890.2|11870.2|11819.4|11799.4|11897.7|11877.7|11757|11737|3486
1605607200000|2020-11-17 10:00:00|11821.9|11801.9|11784.7|11764.7|11842.1|11822.1|11772.1|11752.1|352
1605610800000|2020-11-17 11:00:00|11782.2|11762.2|11824.8|11804.8|11824.8|11804.8|11762.2|11742.2|125
1605614400000|2020-11-17 12:00:00|11822.5|11802.5|11949.8|11929.8|11967.3|11947.3|11812.3|11792.3|1446
1605618000000|2020-11-17 13:00:00|11950|11930|11779.8|11759.8|11972|11952|11779.8|11759.8|1174
1605621600000|2020-11-17 14:00:00|11779.6|11759.6|11829.6|11809.6|11892|11872|11737.3|11717.3|1746
1605625200000|2020-11-17 15:00:00|11836.5|11816.5|11812.4|11792.4|11899.6|11879.6|11807.4|11787.4|1508
1605628800000|2020-11-17 16:00:00|11809.9|11789.9|11849.4|11829.4|11864.5|11844.5|11809.9|11789.9|2838
1605632400000|2020-11-17 17:00:00|11849.5|11829.5|11949.7|11929.7|11962.2|11942.2|11846.9|11826.9|803
1605636000000|2020-11-17 18:00:00|11952|11932|11959.6|11939.6|11974.6|11954.6|11949.7|11929.7|923
1605690000000|2020-11-18 09:00:00|11969.5|11949.5|12077.9|12057.9|12092.7|12072.7|11969.5|11949.5|741
1605693600000|2020-11-18 10:00:00|12072.9|12052.9|12057.9|12037.9|12092.7|12072.7|12050.4|12030.4|407
1605697200000|2020-11-18 11:00:00|12058|12038|12088.3|12068.3|12088.3|12068.3|12040.6|12020.6|577
1605700800000|2020-11-18 12:00:00|12088.2|12068.2|12173.5|12153.5|12175.7|12155.7|12080.8|12060.8|267
1605704400000|2020-11-18 13:00:00|12170.8|12150.8|12178|12158|12197.8|12177.8|12140.7|12120.7|328
1605708000000|2020-11-18 14:00:00|12180.5|12160.5|12346.1|12326.1|12348.8|12328.8|12180.5|12160.5|1530
1605711600000|2020-11-18 15:00:00|12343.8|12323.8|12392.4|12372.4|12412.6|12392.6|12297.5|12277.5|1566
1605715200000|2020-11-18 16:00:00|12392.1|12372.1|12209.1|12189.1|12414.2|12394.2|12209.1|12189.1|804
1605718800000|2020-11-18 17:00:00|12211.6|12191.6|12297.8|12277.8|12306.9|12286.9|12211.6|12191.6|1295
1605722400000|2020-11-18 18:00:00|12300.2|12280.2|12225.9|12205.9|12317.3|12297.3|12208.2|12173.8|910
1605776400000|2020-11-19 09:00:00|12274.1|12214.1|12162.2|12102.2|12344.6|12284.6|12137.2|12077.2|141
1605780000000|2020-11-19 10:00:00|12162.4|12102.4|12147|12107|12239.7|12179.7|12139.6|12089.8|0
1605783600000|2020-11-19 11:00:00|12144.7|12104.7|12170|12150|12209.4|12157.6|12137.3|12087.2|5
1605787200000|2020-11-19 12:00:00|12170.1|12150.1|12238|12218|12277.9|12248|12170.1|12145.1|1
1605790800000|2020-11-19 13:00:00|12240.5|12220.5|12234.8|12194.8|12313|12293|12204.8|12154.9|3
1605794400000|2020-11-19 14:00:00|12247.3|12187.3|12322.8|12302.8|12355.2|12332.8|12225|12187.3|7
1605798000000|2020-11-19 15:00:00|12325.3|12305.3|12285.1|12245.1|12427.8|12407.8|12207.8|12182.5|9
1605801600000|2020-11-19 16:00:00|12272.6|12252.6|12345.5|12325.5|12345.5|12325.5|12272.6|12237.7|5
1605805200000|2020-11-19 17:00:00|12345.2|12325.2|12279.7|12219.7|12387.9|12344.9|12274.7|12214.7|23
1605808800000|2020-11-19 18:00:00|12277.2|12217.2|12364.7|12304.7|12374.3|12314.3|12277.2|12217.2|1
1605862800000|2020-11-20 09:00:00|12389.2|12329.2|12439.3|12379.3|12439.3|12381.8|12386.7|12326.7|1
1605866400000|2020-11-20 10:00:00|12441.8|12381.8|12339.4|12279.4|12441.8|12381.8|12339.4|12279.4|1
1605870000000|2020-11-20 11:00:00|12339.5|12279.5|12282|12262|12364.4|12304.4|12277.1|12249.4|0
1605873600000|2020-11-20 12:00:00|12292.1|12252.1|12369.6|12329.6|12384.5|12339.6|12272.1|12246.9|1
1605877200000|2020-11-20 13:00:00|12369.7|12329.7|12199.7|12159.7|12394.6|12359.6|12194.7|12154.7|8
1605880800000|2020-11-20 14:00:00|12199.8|12159.8|12252.6|12212.6|12282.2|12247.2|12175.1|12122.6|1
1605884400000|2020-11-20 15:00:00|12265.1|12205.1|11827.5|11787.5|12275.1|12227.6|11762.6|11715.1|10
1605888000000|2020-11-20 16:00:00|11835|11775|11835.3|11775.3|11850.2|11822.7|11685.3|11637.7|66
1605891600000|2020-11-20 17:00:00|11840.3|11780.3|11820.4|11780.4|11880.3|11835.2|11805.4|11745.4|0
1605895200000|2020-11-20 18:00:00|11822.9|11782.9|11805.5|11745.5|11837.9|11807.8|11780|11737.9|15
1606122000000|2020-11-23 09:00:00|11773.1|11753.1|11973.2|11953.2|11978.2|11958.2|11773.1|11753.1|1057
1606125600000|2020-11-23 10:00:00|11975.7|11955.7|11890.9|11870.9|12005.8|11985.8|11858.3|11838.3|541
1606129200000|2020-11-23 11:00:00|11893.4|11873.4|11963.5|11943.5|11995.9|11975.9|11885.9|11865.9|420
1606132800000|2020-11-23 12:00:00|11961|11941|11928.6|11908.6|11993.5|11973.5|11903.5|11883.5|619
1606136400000|2020-11-23 13:00:00|11931.1|11911.1|11898.7|11878.7|11951|11931|11826.2|11806.2|1494
1606140000000|2020-11-23 14:00:00|11898.8|11878.8|11926.4|11906.4|11928.9|11908.9|11783.8|11763.8|2150
1606143600000|2020-11-23 15:00:00|11931.4|11911.4|11681.5|11661.5|11951.4|11931.4|11674|11654|2239
1606147200000|2020-11-23 16:00:00|11684|11664|11719.1|11699.1|11751.5|11731.5|11684|11664|1470
1606150800000|2020-11-23 17:00:00|11721.6|11701.6|11651.7|11631.7|11761.6|11741.6|11646.7|11626.7|2282
1606154400000|2020-11-23 18:00:00|11651.8|11631.8|11626.8|11606.8|11661.8|11641.8|11624.3|11604.3|893
1606208400000|2020-11-24 09:00:00|11648.3|11628.3|11775.9|11755.9|11778.4|11758.4|11635.8|11615.8|752
1606212000000|2020-11-24 10:00:00|11773.4|11753.4|11786|11766|11830.9|11810.9|11763.5|11743.5|324
1606215600000|2020-11-24 11:00:00|11793.4|11773.4|11718.6|11698.6|11808.5|11788.5|11718.6|11698.6|588
1606219200000|2020-11-24 12:00:00|11718.5|11698.5|11711.1|11691.1|11751.1|11731.1|11671.1|11651.1|611
1606222800000|2020-11-24 13:00:00|11708.7|11688.7|11668.7|11648.7|11766.2|11746.2|11666.3|11646.3|1375
1606226400000|2020-11-24 14:00:00|11671.2|11651.2|11643.8|11623.8|11686.3|11666.3|11628.8|11608.8|1129
1606230000000|2020-11-24 15:00:00|11646.3|11626.3|11716.4|11696.4|11788.9|11768.9|11643.8|11623.8|2031
1606233600000|2020-11-24 16:00:00|11718.9|11698.9|11669|11649|11741.4|11721.4|11664|11644|1273
1606237200000|2020-11-24 17:00:00|11666.5|11646.5|11704.1|11684.1|11719.1|11699.1|11574.1|11554.1|2198
1606240800000|2020-11-24 18:00:00|11701.6|11681.6|11674.1|11654.1|11709.1|11689.1|11664.1|11644.1|559
1606294800000|2020-11-25 09:00:00|11725.4|11705.4|11725.4|11705.4|11772.8|11752.8|11697.9|11677.9|502
1606298400000|2020-11-25 10:00:00|11727.9|11707.9|11708|11688|11735.4|11715.4|11693|11673|220
1606302000000|2020-11-25 11:00:00|11705.5|11685.5|11723.1|11703.1|11748.1|11728.1|11705.5|11685.5|156
1606305600000|2020-11-25 12:00:00|11718.1|11698.1|11790.7|11770.7|11838.1|11818.1|11698.2|11678.2|616
1606309200000|2020-11-25 13:00:00|11793.1|11773.1|11860.8|11840.8|11923.2|11903.2|11778.1|11758.1|2394
1606312800000|2020-11-25 14:00:00|11858.2|11838.2|11828.4|11808.4|11860.8|11840.8|11793.4|11773.4|1062
1606316400000|2020-11-25 15:00:00|11825.9|11805.9|11668.5|11648.5|11833.3|11813.3|11636|11616|2319
1606320000000|2020-11-25 16:00:00|11670.9|11650.9|11741|11721|11743.5|11723.5|11625.9|11605.9|1317
1606323600000|2020-11-25 17:00:00|11736|11716|11766|11746|11768.5|11748.5|11706.1|11686.1|1672
1606327200000|2020-11-25 18:00:00|11763.6|11743.6|11766.1|11746.1|11788.6|11768.6|11758.5|11738.5|725
1606467600000|2020-11-27 09:00:00|12086.7|12066.7|12206.4|12186.4|12248.8|12228.8|12054.1|12024.1|2591
1606471200000|2020-11-27 10:00:00|12206.3|12186.3|12198.9|12178.9|12221.3|12201.3|12173.8|12153.8|598
1606474800000|2020-11-27 11:00:00|12201.3|12181.3|12213.9|12193.9|12236.3|12216.3|12181.5|12161.5|789
1606478400000|2020-11-27 12:00:00|12216.4|12196.4|12263.9|12243.9|12361.4|12341.4|12213.9|12193.9|1528
1606482000000|2020-11-27 13:00:00|12261.5|12241.5|12254.1|12234.1|12306.5|12286.5|12189|12169|1751
1606485600000|2020-11-27 14:00:00|12256.6|12236.6|12279|12259|12306.5|12286.5|12196.5|12176.5|2679
1606489200000|2020-11-27 15:00:00|12281.4|12261.4|12269.3|12249.3|12354.2|12334.2|12249.2|12229.2|1879
1606492800000|2020-11-27 16:00:00|12271.7|12251.7|12381.8|12361.8|12399.3|12379.3|12241.7|12221.7|2251
1606496400000|2020-11-27 17:00:00|12384.2|12364.2|12461.6|12441.6|12474.2|12454.2|12349.2|12329.2|3123
1606500000000|2020-11-27 18:00:00|12469|12449|12439.3|12419.3|12494.1|12474.1|12439.3|12419.3|1183
1606726800000|2020-11-30 09:00:00|12386.2|12366.2|12391.5|12371.5|12461.4|12441.4|12346.8|12323.7|627
1606730400000|2020-11-30 10:00:00|12396.3|12376.3|12377.1|12357.1|12399|12379|12357.2|12337.2|748
1606734000000|2020-11-30 11:00:00|12379.4|12359.4|12332.3|12312.3|12391.9|12371.9|12234.8|12214.8|689
1606737600000|2020-11-30 12:00:00|12334.8|12314.8|12412.6|12392.6|12429.9|12409.9|12334.8|12314.8|714
1606741200000|2020-11-30 13:00:00|12412.4|12392.4|12320|12300|12449.7|12429.7|12290|12270|2001
1606744800000|2020-11-30 14:00:00|12320.2|12300.2|12277.4|12257.4|12372.7|12352.7|12229.9|12209.9|1833
1606748400000|2020-11-30 15:00:00|12279.7|12259.7|12260.5|12240.5|12337.6|12317.6|12248.3|12228.3|3215
1606752000000|2020-11-30 16:00:00|12258.2|12238.2|12328.5|12308.5|12328.5|12308.5|12105.9|12085.9|2545
1606755600000|2020-11-30 17:00:00|12328.6|12308.6|12351.2|12331.2|12388.3|12368.3|12278.5|12258.5|2885
1606759200000|2020-11-30 18:00:00|12351|12331|12383.6|12363.6|12396.1|12376.1|12348.7|12328.7|873
1606813200000|2020-12-01 09:00:00|12384.6|12364.6|12309.7|12289.7|12409.8|12389.8|12265.1|12245.1|694
1606816800000|2020-12-01 10:00:00|12307.2|12287.2|12270|12250|12307.2|12287.2|12202.8|12182.8|445
1606820400000|2020-12-01 11:00:00|12272.5|12252.5|12292.5|12272.5|12305|12285|12254.8|12234.8|264
1606824000000|2020-12-01 12:00:00|12290.3|12270.3|12302.6|12282.6|12317.8|12297.8|12250.3|12230.3|423
1606827600000|2020-12-01 13:00:00|12305.1|12285.1|12203.1|12183.1|12350.1|12330.1|12203.1|12183.1|2279
1606831200000|2020-12-01 14:00:00|12203.3|12183.3|12195.9|12175.9|12290.7|12270.7|12156.3|12136.3|3183
1606834800000|2020-12-01 15:00:00|12195.7|12175.7|12040.8|12020.8|12218.4|12198.4|11998.5|11978.5|3189
1606838400000|2020-12-01 16:00:00|12041|12021|12023.6|12003.6|12088.5|12068.5|12018.6|11998.6|1859
1606842000000|2020-12-01 17:00:00|12021.3|12001.3|11846.6|11826.6|12036.1|12016.1|11818.9|11798.9|4200
1606845600000|2020-12-01 18:00:00|11846.2|11826.2|11843.7|11823.7|11894.1|11874.1|11828.7|11808.7|1062
1606899600000|2020-12-02 09:00:00|11892.7|11872.7|11895.3|11875.3|11940.3|11920.3|11860.2|11840.2|748
1606903200000|2020-12-02 10:00:00|11897.6|11877.6|11945.4|11925.4|11965.4|11945.4|11897.6|11877.6|348
1606906800000|2020-12-02 11:00:00|11950.4|11930.4|11927.8|11907.8|11955.2|11935.2|11902.7|11882.7|623
1606910400000|2020-12-02 12:00:00|11920.5|11900.5|11858.3|11838.3|11940.5|11920.5|11853.3|11833.3|1393
1606914000000|2020-12-02 13:00:00|11860.6|11840.6|11880.7|11860.7|11937.9|11917.9|11803.3|11783.3|2571
1606917600000|2020-12-02 14:00:00|11882.9|11862.9|11828.3|11808.3|11897.9|11877.9|11800.5|11780.5|1660
1606921200000|2020-12-02 15:00:00|11826|11806|11895.4|11875.4|11895.4|11875.4|11753.1|11733.1|2529
1606924800000|2020-12-02 16:00:00|11892.9|11872.9|11942.5|11922.5|11952.2|11932.2|11863.4|11843.4|2439
1606928400000|2020-12-02 17:00:00|11940|11920|11929.6|11909.6|11974.5|11954.5|11914.6|11894.6|2327
1606932000000|2020-12-02 18:00:00|11925.1|11905.1|11954.6|11934.6|11964.6|11944.6|11907.1|11887.1|996
1606986000000|2020-12-03 09:00:00|12033.3|12013.3|12008.4|11988.4|12073.1|12053.1|12005.9|11985.9|460
1606989600000|2020-12-03 10:00:00|12006.1|11986.1|12096|12076|12096|12076|12003.4|11983.4|362
1606993200000|2020-12-03 11:00:00|12088.7|12068.7|12073.3|12053.3|12121|12101|12071|12051|506
1606996800000|2020-12-03 12:00:00|12073.8|12053.8|12026.1|12006.1|12073.8|12053.8|11996.1|11976.1|545
1607000400000|2020-12-03 13:00:00|12023.9|12003.9|11966.2|11946.2|12026.4|12006.4|11961.2|11941.2|1211
1607004000000|2020-12-03 14:00:00|11964|11944|11938.5|11918.5|11976.2|11956.2|11896.2|11876.2|1342
1607007600000|2020-12-03 15:00:00|11936.3|11916.3|11999.1|11979.1|12058.5|12038.5|11923.8|11903.8|1691
1607011200000|2020-12-03 16:00:00|11998.6|11978.6|11985.9|11965.9|12004.1|11984.1|11926.4|11906.4|911
1607014800000|2020-12-03 17:00:00|11981.4|11961.4|12004.3|11984.3|12048.7|12028.7|11976.2|11956.2|1944
1607018400000|2020-12-03 18:00:00|12001.8|11981.8|11996.6|11976.6|12011.5|11991.5|11984.3|11964.3|467
1607072400000|2020-12-04 09:00:00|12018|11998|12067.8|12047.8|12082.8|12062.8|12000|11980|430
1607076000000|2020-12-04 10:00:00|12070|12050|12105.1|12085.1|12117.9|12097.9|12070|12050|353
1607079600000|2020-12-04 11:00:00|12102.9|12082.9|12035.8|12015.8|12102.9|12082.9|12003|11983|489
1607083200000|2020-12-04 12:00:00|12038|12018|12030.9|12010.9|12088|12068|12005.2|11985.2|454
1607086800000|2020-12-04 13:00:00|12033.1|12013.1|11913.1|11893.1|12033.1|12013.1|11910.4|11890.4|1311
1607090400000|2020-12-04 14:00:00|11920.4|11900.4|11928.2|11908.2|12018.2|11998.2|11918.2|11898.2|1336
1607094000000|2020-12-04 15:00:00|11927.9|11907.9|11873.6|11853.6|11935.4|11915.4|11803.3|11783.3|1995
1607097600000|2020-12-04 16:00:00|11873.3|11853.3|11804.3|11784.3|11908.4|11888.4|11804.3|11784.3|976
1607101200000|2020-12-04 17:00:00|11804.6|11784.6|11778.5|11758.5|11816.5|11796.5|11748.4|11728.4|2461
1607104800000|2020-12-04 18:00:00|11773.5|11753.5|11736.6|11716.6|11780.7|11760.7|11736.6|11716.6|574
1607331600000|2020-12-07 09:00:00|11711.5|11691.5|11748.7|11728.7|11766.1|11746.1|11694.4|11674.4|772
1607335200000|2020-12-07 10:00:00|11746.5|11726.5|11721.3|11701.3|11748.7|11728.7|11684.1|11664.1|564
1607338800000|2020-12-07 11:00:00|11721.6|11701.6|11769.2|11749.2|11771.7|11751.7|11719.1|11699.1|216
1607342400000|2020-12-07 12:00:00|11766.7|11746.7|11744.3|11724.3|11776.3|11756.3|11702.5|11682.5|881
1607346000000|2020-12-07 13:00:00|11743.9|11723.9|11834|11814|11876.1|11856.1|11731.8|11711.8|1197
1607349600000|2020-12-07 14:00:00|11838.3|11818.3|11819.5|11799.5|11896.5|11876.5|11784.1|11764.1|1391
1607353200000|2020-12-07 15:00:00|11819.8|11799.8|11849.2|11829.2|11863.4|11843.4|11747|11727|2286
1607356800000|2020-12-07 16:00:00|11847|11827|11929.2|11909.2|11951.4|11931.4|11844.2|11824.2|1618
1607360400000|2020-12-07 17:00:00|11927.1|11907.1|11933.6|11913.6|11988.5|11968.5|11889.3|11869.3|4693
1607364000000|2020-12-07 18:00:00|11935.7|11915.7|11925.7|11905.7|11935.7|11915.7|11908.2|11888.2|555
1607418000000|2020-12-08 09:00:00|11984.8|11964.8|11991.9|11971.9|12007.3|11987.3|11952.7|11932.7|1143
1607421600000|2020-12-08 10:00:00|11989.8|11969.8|11979.9|11959.9|12014.8|11994.8|11964.8|11944.8|526
1607425200000|2020-12-08 11:00:00|11982|11962|11962.9|11942.9|11990|11970|11957.9|11937.9|133
1607428800000|2020-12-08 12:00:00|11960.8|11940.8|11960.1|11940.1|11987.2|11967.2|11937.9|11917.9|873
1607432400000|2020-12-08 13:00:00|11962.2|11942.2|12016.4|11996.4|12019.3|11999.3|11923|11903|1200
1607436000000|2020-12-08 14:00:00|12014.3|11994.3|11971.9|11951.9|12069.4|12049.4|11959.4|11939.4|1422
1607439600000|2020-12-08 15:00:00|11974.4|11954.4|11945.3|11925.3|11989.8|11969.8|11878.2|11858.2|2273
1607443200000|2020-12-08 16:00:00|11950.3|11930.3|11937.9|11917.9|11960.3|11940.3|11885|11865|938
1607446800000|2020-12-08 17:00:00|11935.8|11915.8|11993|11973|11995.1|11975.1|11932.5|11912.5|1422
1607450400000|2020-12-08 18:00:00|11992.6|11972.6|11955.5|11935.5|11995.1|11975.1|11950.5|11930.5|441
1607504400000|2020-12-09 09:00:00|11986.7|11966.7|11972.2|11952.2|12001.7|11981.7|11944.2|11924.2|298
1607508000000|2020-12-09 10:00:00|11974.2|11954.2|11958.9|11938.9|11984.2|11964.2|11926.8|11906.8|260
1607511600000|2020-12-09 11:00:00|11956.8|11936.8|11956.9|11936.9|11971.8|11951.8|11919.8|11899.8|166
1607515200000|2020-12-09 12:00:00|11954.8|11934.8|11912|11892|11986.9|11966.9|11899.9|11879.9|498
1607518800000|2020-12-09 13:00:00|11909.9|11889.9|11807.9|11787.9|11934.5|11914.5|11785|11765|2075
1607522400000|2020-12-09 14:00:00|11805.8|11785.8|11773|11753|11807.5|11787.5|11738.8|11718.8|1415
1607526000000|2020-12-09 15:00:00|11770.9|11750.9|11758.1|11738.1|11783|11763|11708|11688|1396
1607529600000|2020-12-09 16:00:00|11757.6|11737.6|11743.1|11723.1|11793.1|11773.1|11738.1|11718.1|852
1607533200000|2020-12-09 17:00:00|11745.2|11725.2|11738.2|11718.2|11770.7|11750.7|11730.3|11710.3|1745
1607536800000|2020-12-09 18:00:00|11738.7|11718.7|11698.3|11678.3|11747.8|11727.8|11695.8|11675.8|753
1607590800000|2020-12-10 09:00:00|11749|11729|11769.5|11749.5|11789.5|11769.5|11735.4|11715.4|449
1607594400000|2020-12-10 10:00:00|11764.5|11744.5|11754.6|11734.6|11764.5|11744.5|11744.5|11724.5|76
1607598000000|2020-12-10 11:00:00|11783.7|11763.7|11767.6|11747.6|11786.7|11766.7|11745.1|11725.1|178
1607601600000|2020-12-10 12:00:00|11769.7|11749.7|11811.8|11791.8|11821.8|11801.8|11764.7|11744.7|409
1607605200000|2020-12-10 13:00:00|11813.9|11793.9|12009.9|11989.9|12031.9|12011.9|11807.3|11787.3|2583
1607608800000|2020-12-10 14:00:00|12012.4|11992.4|11995.8|11975.8|12050.3|12030.3|11973.8|11953.8|1783
1607612400000|2020-12-10 15:00:00|11999.9|11979.9|12160|12140|12180|12160|11974.9|11954.9|2088
1607616000000|2020-12-10 16:00:00|12160.9|12140.9|12110.1|12090.1|12194.6|12174.6|12071|12051|1622
1607619600000|2020-12-10 17:00:00|12108.1|12088.1|12170.2|12150.2|12219.7|12199.7|12097.1|12077.1|3611
1607623200000|2020-12-10 18:00:00|12168.1|12148.1|12180.2|12160.2|12212.3|12192.3|12149.7|12129.7|609
1607677200000|2020-12-11 09:00:00|12368.9|12328.9|12264.5|12244.5|12368.9|12343.9|12237.9|12217.9|1009
1607680800000|2020-12-11 10:00:00|12267.4|12247.4|12215.5|12195.5|12277|12257|12215.5|12195.5|258
1607684400000|2020-12-11 11:00:00|12212.5|12192.5|12185.6|12165.6|12240.5|12220.5|12152.6|12132.6|514
1607688000000|2020-12-11 12:00:00|12185.1|12165.1|12085.7|12065.7|12187.6|12167.6|12077.7|12057.7|741
1607691600000|2020-12-11 13:00:00|12087.7|12067.7|12132.3|12112.3|12152.7|12132.7|12075.7|12055.7|1137
1607695200000|2020-12-11 14:00:00|12128.3|12108.3|12083.8|12063.8|12207.8|12187.8|12078.8|12058.8|1383
1607698800000|2020-12-11 15:00:00|12082.9|12062.9|12133.4|12113.4|12147.9|12127.9|12067.9|12047.9|1130
1607702400000|2020-12-11 16:00:00|12132.9|12112.9|12198|12178|12218|12198|12132.9|12112.9|1215
1607706000000|2020-12-11 17:00:00|12200|12180|12145.6|12125.6|12254.6|12234.6|12133.6|12113.6|2727
1607709600000|2020-12-11 18:00:00|12143.1|12123.1|12145.6|12125.6|12145.6|12125.6|12103.1|12083.1|704
1607936400000|2020-12-14 09:00:00|12118.4|12098.4|12148.5|12128.5|12173.4|12153.4|12118.4|12098.4|368
1607940000000|2020-12-14 10:00:00|12146.5|12126.5|12193.5|12173.5|12193.5|12173.5|12143.5|12123.5|224
1607943600000|2020-12-14 11:00:00|12208.5|12188.5|12309.4|12289.4|12319.4|12299.4|12208.5|12188.5|734
1607947200000|2020-12-14 12:00:00|12310|12290|12327|12307|12332.6|12312.6|12263.6|12243.6|605
1607950800000|2020-12-14 13:00:00|12327.6|12307.6|12387.7|12367.7|12449|12429|12289.5|12265.3|1685
1607954400000|2020-12-14 14:00:00|12389.6|12369.6|12402.7|12382.7|12407.2|12387.2|12308.3|12288.3|1315
1607958000000|2020-12-14 15:00:00|12402.2|12382.2|12655.3|12635.3|12710.3|12690.3|12399.7|12379.7|4925
1607961600000|2020-12-14 16:00:00|12652.8|12632.8|12687.9|12667.9|12717.8|12697.8|12602.9|12582.9|2214
1607965200000|2020-12-14 17:00:00|12690.4|12670.4|12688|12668|12737.3|12717.3|12652.9|12632.9|2299
1607968800000|2020-12-14 18:00:00|12689.9|12669.9|12658|12638|12689.9|12669.9|12623|12603|669
1608022800000|2020-12-15 09:00:00|12611.1|12591.1|12649.3|12629.3|12706.2|12686.2|12599.2|12579.2|734
1608026400000|2020-12-15 10:00:00|12647.4|12627.4|12694.4|12674.4|12714.3|12694.3|12647.4|12627.4|266
1608030000000|2020-12-15 11:00:00|12692.5|12672.5|12695|12675|12729.4|12709.4|12681.3|12661.3|303
1608033600000|2020-12-15 12:00:00|12693.1|12673.1|12711.4|12691.4|12771.4|12751.4|12693.1|12673.1|615
1608037200000|2020-12-15 13:00:00|12714.5|12694.5|12600.8|12580.8|12787|12767|12596.4|12576.4|2215
1608040800000|2020-12-15 14:00:00|12598.9|12578.9|12585.9|12565.9|12634.6|12614.6|12578.4|12558.4|1803
1608044400000|2020-12-15 15:00:00|12581.5|12561.5|12687.9|12667.9|12699|12679|12564|12544|1481
1608048000000|2020-12-15 16:00:00|12689.8|12669.8|12609.1|12589.1|12706|12686|12609.1|12589.1|1094
1608051600000|2020-12-15 17:00:00|12608.5|12588.5|12517.9|12497.9|12616|12596|12491.7|12471.7|2413
1608055200000|2020-12-15 18:00:00|12517.3|12497.3|12541.8|12521.8|12558|12538|12512.3|12492.3|901
1608109200000|2020-12-16 09:00:00|12603.6|12583.6|12627.5|12607.5|12671.1|12651.1|12603.6|12583.6|528
1608112800000|2020-12-16 10:00:00|12626.8|12606.8|12683.2|12663.2|12695.7|12675.7|12618.7|12598.7|344
1608116400000|2020-12-16 11:00:00|12683.8|12663.8|12667|12647|12685.7|12665.7|12643.8|12623.8|248
1608120000000|2020-12-16 12:00:00|12665.1|12645.1|12715.8|12695.8|12752.1|12732.1|12622.6|12602.6|854
1608123600000|2020-12-16 13:00:00|12717.7|12697.7|12817.2|12797.2|12822.2|12802.2|12717.7|12697.7|1595
1608127200000|2020-12-16 14:00:00|12817.8|12797.8|12797.9|12777.9|12912.8|12892.8|12787.9|12767.9|3557
1608130800000|2020-12-16 15:00:00|12795.4|12775.4|12796.1|12776.1|12799.8|12779.8|12677.3|12657.3|1896
1608134400000|2020-12-16 16:00:00|12794.2|12774.2|12658|12638|12803|12783|12648|12628|1165
1608138000000|2020-12-16 17:00:00|12656.2|12636.2|12663.8|12643.8|12732.5|12712.5|12636.2|12616.2|1420
1608141600000|2020-12-16 18:00:00|12661.9|12641.9|12712.5|12692.5|12712.5|12692.5|12654.4|12634.4|642
1608195600000|2020-12-17 09:00:00|12769.4|12749.4|12853.8|12833.8|12853.8|12833.8|12762.5|12742.5|480
1608199200000|2020-12-17 10:00:00|12853.2|12833.2|12747.7|12727.7|12854.5|12834.5|12747.7|12727.7|308
1608202800000|2020-12-17 11:00:00|12749.6|12729.6|12800.3|12780.3|12826.4|12806.4|12747.7|12727.7|352
1608206400000|2020-12-17 12:00:00|12799.6|12779.6|12664.7|12644.7|12820.2|12800.2|12662.9|12642.9|636
1608210000000|2020-12-17 13:00:00|12662.9|12642.9|12681.7|12661.7|12727.9|12707.9|12662.9|12642.9|1281
1608213600000|2020-12-17 14:00:00|12682.4|12662.4|12765.5|12745.5|12776.2|12756.2|12681.7|12661.7|1264
1608217200000|2020-12-17 15:00:00|12766.2|12746.2|12671.3|12651.3|12783|12763|12611.2|12591.2|1827
1608220800000|2020-12-17 16:00:00|12666.9|12646.9|12730.7|12710.7|12731.4|12711.4|12568.8|12548.8|1440
1608224400000|2020-12-17 17:00:00|12731.4|12711.4|12736.4|12716.4|12760.8|12740.8|12691.4|12671.4|1550
1608228000000|2020-12-17 18:00:00|12731.4|12711.4|12716.5|12696.5|12743.3|12723.3|12711.5|12691.5|571
1608282000000|2020-12-18 09:00:00|12692.7|12672.7|12727.8|12707.8|12747.8|12727.8|12687.7|12667.7|591
1608285600000|2020-12-18 10:00:00|12726|12706|12797.2|12777.2|12797.2|12777.2|12726|12706|249
1608289200000|2020-12-18 11:00:00|12794.7|12774.7|12814.8|12794.8|12828|12808|12792.2|12772.2|859
1608292800000|2020-12-18 12:00:00|12816.6|12796.6|12748.7|12728.7|12837.3|12817.3|12748.7|12728.7|637
1608296400000|2020-12-18 13:00:00|12748.1|12728.1|12623.8|12603.8|12789.9|12769.9|12623.8|12603.8|1195
1608300000000|2020-12-18 14:00:00|12626.3|12606.3|12579.6|12559.6|12646.8|12626.8|12417|12397|3635
1608303600000|2020-12-18 15:00:00|12581.4|12561.4|12499.7|12479.7|12609.6|12589.6|12464.7|12444.7|1451
1608307200000|2020-12-18 16:00:00|12499|12479|12553.4|12533.4|12558.4|12538.4|12474|12454|898
1608310800000|2020-12-18 17:00:00|12549.8|12529.8|12574.6|12554.6|12606.6|12586.6|12534.1|12514.1|2106
1608314400000|2020-12-18 18:00:00|12572.8|12552.8|12618.5|12578.5|12646.5|12624.7|12566|12546|488
1608541200000|2020-12-21 09:00:00|12486.4|12466.4|12350.5|12330.5|12518.9|12498.9|12234.7|12214.7|1285
1608544800000|2020-12-21 10:00:00|12349.7|12329.7|12173.8|12153.8|12352.2|12332.2|12110.5|12090.5|1446
1608548400000|2020-12-21 11:00:00|12175.6|12155.6|12260.7|12240.7|12280.7|12260.7|12130.6|12110.6|1021
1608552000000|2020-12-21 12:00:00|12258.9|12238.9|12326.8|12306.8|12332.5|12312.5|12210.7|12190.7|619
1608555600000|2020-12-21 13:00:00|12328.5|12308.5|12301.8|12281.8|12328.5|12308.5|12174.3|12154.3|1633
1608559200000|2020-12-21 14:00:00|12300.1|12280.1|12519.4|12499.4|12526.2|12506.2|12279.3|12259.3|2167
1608562800000|2020-12-21 15:00:00|12521.2|12501.2|12559.5|12539.5|12611.2|12591.2|12517.7|12497.7|1635
1608566400000|2020-12-21 16:00:00|12561.3|12541.3|12527.1|12507.1|12587.8|12567.8|12499.5|12479.5|874
1608570000000|2020-12-21 17:00:00|12525.4|12505.4|12472.9|12452.9|12582.1|12562.1|12436.2|12416.2|2182
1608573600000|2020-12-21 18:00:00|12471.2|12451.2|12416.3|12396.3|12491.2|12471.2|12411.3|12391.3|454
1608627600000|2020-12-22 09:00:00|12445.1|12425.1|12457.6|12437.6|12459.3|12439.3|12365.1|12345.1|421
1608631200000|2020-12-22 10:00:00|12462.6|12442.6|12479.4|12459.4|12487.7|12467.7|12449.3|12429.3|309
1608634800000|2020-12-22 11:00:00|12481.1|12461.1|12507.8|12487.8|12521.2|12501.2|12470.2|12450.2|268
1608638400000|2020-12-22 12:00:00|12507|12487|12477.9|12457.9|12536.3|12516.3|12456.2|12436.2|541
1608642000000|2020-12-22 13:00:00|12479.6|12459.6|12682.2|12662.2|12724.7|12704.7|12479.6|12459.6|1747
1608645600000|2020-12-22 14:00:00|12688|12668|12618.1|12598.1|12722.2|12702.2|12601.3|12581.3|1324
1608649200000|2020-12-22 15:00:00|12617.3|12597.3|12463.1|12443.1|12621.3|12601.3|12453.9|12433.9|2298
1608652800000|2020-12-22 16:00:00|12458.9|12438.9|12498.2|12478.2|12509.9|12489.9|12438.2|12418.2|1109
1608656400000|2020-12-22 17:00:00|12496.5|12476.5|12529.1|12509.1|12538.3|12518.3|12479.1|12459.1|1874
1608660000000|2020-12-22 18:00:00|12528.3|12508.3|12508.4|12488.4|12533.3|12513.3|12504.2|12484.2|346
1608714000000|2020-12-23 09:00:00|12503|12483|12573|12553|12600.6|12580.6|12492.2|12472.2|475
1608717600000|2020-12-23 10:00:00|12574.7|12554.7|12619.8|12599.8|12626.5|12606.5|12574.7|12554.7|298
1608721200000|2020-12-23 11:00:00|12619|12599|12611.6|12591.6|12649.9|12629.9|12606.5|12586.5|222
1608724800000|2020-12-23 12:00:00|12612.4|12592.4|12595|12575|12659.9|12639.9|12595|12575|345
1608728400000|2020-12-23 13:00:00|12591.6|12571.6|12584.3|12564.3|12630|12610|12555.1|12535.1|695
1608732000000|2020-12-23 14:00:00|12585.1|12565.1|12523.5|12503.5|12606.8|12586.8|12506.8|12486.8|1164
1608735600000|2020-12-23 15:00:00|12525.2|12505.2|12507.8|12487.8|12566.9|12546.9|12505.3|12485.3|796
1608739200000|2020-12-23 16:00:00|12506.9|12486.9|12515.3|12495.3|12535.3|12515.3|12470.3|12450.3|1122
1608742800000|2020-12-23 17:00:00|12513.7|12493.7|12528.8|12508.8|12534.6|12514.6|12501.3|12481.3|1400
1608746400000|2020-12-23 18:00:00|12531.3|12511.3|12551.3|12531.3|12558|12538|12523.8|12503.8|423
1608800400000|2020-12-24 09:00:00|12544.3|12524.3|12621.8|12601.8|12621.8|12601.8|12535.9|12515.9|367
1608804000000|2020-12-24 10:00:00|12621|12601|12626.9|12606.9|12649.4|12629.4|12606.9|12586.9|223
1608807600000|2020-12-24 11:00:00|12625.3|12605.3|12657|12637|12662|12642|12617.8|12597.8|163
1608811200000|2020-12-24 12:00:00|12655.3|12635.3|12739.6|12719.6|12747.9|12727.9|12654.5|12634.5|806
1608814800000|2020-12-24 13:00:00|12740.4|12720.4|12820.5|12800.5|12820.5|12800.5|12740.4|12720.4|1152
1608818400000|2020-12-24 14:00:00|12825.5|12805.5|12752.3|12732.3|12835.5|12815.5|12691.4|12671.4|1205
1608822000000|2020-12-24 15:00:00|12753.9|12733.9|12731.5|12711.5|12765.6|12745.6|12689|12669|729
1608825600000|2020-12-24 16:00:00|12735.7|12715.7|12762.5|12742.5|12788.3|12768.3|12731.5|12711.5|661
1608829200000|2020-12-24 17:00:00|12764.1|12744.1|12690.9|12670.9|12764.1|12744.1|12645.8|12625.8|1000
1609160400000|2020-12-28 13:00:00|12728.7|12668.7|12591.3|12571.3|12728.7|12708.7|12582.1|12562.1|1238
1609164000000|2020-12-28 14:00:00|12589.7|12569.7|12311.7|12291.7|12589.7|12569.7|12306.7|12286.7|3286
1609167600000|2020-12-28 15:00:00|12310.2|12290.2|12260.8|12240.8|12349.8|12329.8|12238.7|12218.7|1932
1609171200000|2020-12-28 16:00:00|12265.8|12245.8|12305.9|12285.9|12324.9|12304.9|12260.8|12240.8|785
1609174800000|2020-12-28 17:00:00|12304.4|12284.4|12418.5|12398.5|12471|12451|12293.4|12273.4|1365
1609178400000|2020-12-28 18:00:00|12414.5|12394.5|12429.1|12409.1|12429.1|12409.1|12393.5|12373.5|474
1609232400000|2020-12-29 09:00:00|12471.9|12451.9|12447.4|12427.4|12496.4|12476.4|12415.8|12395.8|330
1609236000000|2020-12-29 10:00:00|12449|12429|12453.5|12433.5|12461.5|12441.5|12407.5|12387.5|312
1609239600000|2020-12-29 11:00:00|12456|12436|12427.6|12407.6|12460|12440|12427.6|12407.6|157
1609243200000|2020-12-29 12:00:00|12426.6|12406.6|12425.2|12405.2|12481.7|12461.7|12416.2|12396.2|373
1609246800000|2020-12-29 13:00:00|12427.7|12407.7|12582.8|12562.8|12584.3|12564.3|12427.7|12407.7|1305
1609250400000|2020-12-29 14:00:00|12583.8|12563.8|12604.4|12584.4|12656.9|12636.9|12554.3|12534.3|1350
1609254000000|2020-12-29 15:00:00|12600.9|12580.9|12638|12618|12640.5|12620.5|12532.9|12512.9|1202
1609257600000|2020-12-29 16:00:00|12636.4|12616.4|12613|12593|12673|12653|12604.9|12584|908
1609261200000|2020-12-29 17:00:00|12611.5|12591.5|12626.6|12606.6|12639.6|12619.6|12583.1|12563.1|1396
1609264800000|2020-12-29 18:00:00|12625.1|12605.1|12637.2|12617.2|12638.2|12618.2|12614.1|12594.1|612
1609318800000|2020-12-30 09:00:00|12606|12586|12590.5|12570.5|12629.5|12609.5|12580.5|12560.5|439
1609322400000|2020-12-30 10:00:00|12593|12573|12707.1|12687.1|12707.1|12687.1|12578.1|12558.1|297
1609326000000|2020-12-30 11:00:00|12716.6|12696.6|12694.7|12674.7|12719.6|12699.6|12672.1|12652.1|440
1609329600000|2020-12-30 12:00:00|12698.7|12678.7|12689.8|12669.8|12728.7|12708.7|12672.3|12652.3|264
1609333200000|2020-12-30 13:00:00|12688.3|12668.3|12608.4|12588.4|12749.8|12729.8|12554.9|12534.9|1487
1609336800000|2020-12-30 14:00:00|12609.9|12589.9|12601|12581|12646.4|12626.4|12558.4|12538.4|1142
1609340400000|2020-12-30 15:00:00|12600|12580|12627.6|12607.6|12634|12614|12576|12556|779
1609344000000|2020-12-30 16:00:00|12628.6|12608.6|12677.7|12657.7|12695.1|12675.1|12628.6|12608.6|928
1609347600000|2020-12-30 17:00:00|12676.6|12656.6|12648.2|12628.2|12676.6|12656.6|12616.2|12596.2|1674
1609351200000|2020-12-30 18:00:00|12649.7|12629.7|12703.3|12683.3|12708.3|12688.3|12648.2|12628.2|460
1609405200000|2020-12-31 09:00:00|12663.1|12643.1|12751.7|12731.7|12751.7|12731.7|12660.6|12640.6|675
1609408800000|2020-12-31 10:00:00|12753.1|12733.1|12808.2|12788.2|12808.2|12788.2|12753.1|12733.1|298
1609412400000|2020-12-31 11:00:00|12810.7|12790.7|12915.8|12895.8|12935.8|12915.8|12801.8|12781.8|1158
1609416000000|2020-12-31 12:00:00|12913.3|12893.3|12836.9|12816.9|12916.8|12896.8|12801.9|12781.9|542
1609419600000|2020-12-31 13:00:00|12839|12819|12760.5|12740.5|12873.4|12853.4|12729.5|12709.5|909
1609423200000|2020-12-31 14:00:00|12758|12738|12750.6|12730.6|12775.6|12755.6|12697.1|12677.1|778
1609426800000|2020-12-31 15:00:00|12752.1|12732.1|12934.7|12914.7|12982.1|12962.1|12747.1|12727.1|2215
1609430400000|2020-12-31 16:00:00|12933.2|12913.2|12913.7|12893.7|12933.2|12913.2|12864.3|12844.3|1401
1609434000000|2020-12-31 17:00:00|12912.3|12892.3|12870.3|12850.3|12951.3|12931.3|12827.3|12807.3|1954
1609437600000|2020-12-31 18:00:00|12868.8|12848.8|12849.9|12809.9|12878.8|12858.8|12793.9|12773.9|791
1609750800000|2021-01-04 09:00:00|12920.1|12900.1|13024|13004|13025.3|13005.3|12911.4|12891.4|956
1609754400000|2021-01-04 10:00:00|13022.6|13002.6|12962.7|12942.7|13035.1|13015.1|12961.3|12941.3|543
1609758000000|2021-01-04 11:00:00|12961.3|12941.3|12955.3|12935.3|12979.1|12959.1|12926.6|12906.6|404
1609761600000|2021-01-04 12:00:00|12953.9|12933.9|12901.5|12881.5|12966.7|12946.7|12889|12869|1270
1609765200000|2021-01-04 13:00:00|12900.4|12880.4|12750.5|12730.5|12911.5|12891.5|12710.4|12690.4|2211
1609768800000|2021-01-04 14:00:00|12755.5|12735.5|12708.1|12688.1|12765.5|12745.5|12640.3|12620.3|1938
1609772400000|2021-01-04 15:00:00|12706.7|12686.7|12739.3|12719.3|12815.6|12795.6|12659.2|12639.2|2331
1609776000000|2021-01-04 16:00:00|12740.6|12720.6|12690.5|12670.5|12814.5|12794.5|12690.5|12670.5|1373
1609779600000|2021-01-04 17:00:00|12688.2|12668.2|12734.7|12714.7|12749.6|12729.6|12629.4|12609.4|1999
1609783200000|2021-01-04 18:00:00|12736|12716|12715.7|12695.7|12740.8|12720.8|12711.8|12691.8|1319
1609837200000|2021-01-05 09:00:00|12689.5|12669.5|12675.9|12655.9|12710.9|12690.9|12663.2|12643.2|992
1609840800000|2021-01-05 10:00:00|12674.7|12654.7|12698.3|12678.3|12717.3|12697.3|12664.6|12644.6|196
1609844400000|2021-01-05 11:00:00|12694.7|12674.7|12703.6|12683.6|12731.1|12711.1|12692.2|12672.2|774
1609848000000|2021-01-05 12:00:00|12704.7|12684.7|12737.3|12717.3|12737.3|12717.3|12649.8|12629.8|1354
1609851600000|2021-01-05 13:00:00|12735|12715|12449.9|12429.9|12753.7|12733.7|12335.9|12315.9|3036
1609855200000|2021-01-05 14:00:00|12452.3|12432.3|12590|12570|12595|12575|12425.1|12405.1|2199
1609858800000|2021-01-05 15:00:00|12591.2|12571.2|12665.1|12645.1|12698.9|12678.9|12566.4|12546.4|1930
1609862400000|2021-01-05 16:00:00|12666.4|12646.4|12605.2|12585.2|12682.6|12662.6|12531.3|12511.3|1495
1609866000000|2021-01-05 17:00:00|12603.9|12583.9|12584.1|12564.1|12677.7|12657.7|12571.4|12551.4|1927
1609869600000|2021-01-05 18:00:00|12585.3|12565.3|12569|12549|12607.8|12587.8|12565.3|12545.3|762
1609923600000|2021-01-06 09:00:00|12631.7|12611.7|12649.1|12629.1|12654.1|12634.1|12601.6|12581.6|1518
1609927200000|2021-01-06 10:00:00|12651.5|12631.5|12580.5|12560.5|12659.1|12639.1|12573|12553|349
1609930800000|2021-01-06 11:00:00|12581.8|12561.8|12605.6|12585.6|12625.6|12605.6|12560.5|12540.5|510
1609934400000|2021-01-06 12:00:00|12601.8|12581.8|12490.6|12470.6|12611.9|12591.9|12488.1|12468.1|1225
1609938000000|2021-01-06 13:00:00|12493.1|12473.1|12453.3|12433.3|12509.4|12489.4|12425.7|12405.7|2233
1609941600000|2021-01-06 14:00:00|12452.1|12432.1|12464.6|12444.6|12540.7|12520.7|12320.8|12300.8|3032
1609945200000|2021-01-06 15:00:00|12463.4|12443.4|12270.9|12250.9|12463.4|12443.4|12269.7|12249.7|2407
1609948800000|2021-01-06 16:00:00|12269.7|12249.7|12201|12181|12269.7|12249.7|12185.9|12165.9|2783
1609952400000|2021-01-06 17:00:00|12199.8|12179.8|12244.9|12224.9|12247.4|12227.4|12172.2|12152.2|3185
1609956000000|2021-01-06 18:00:00|12243.7|12223.7|12204.9|12184.9|12252.4|12232.4|12199.9|12179.9|970
1610010000000|2021-01-07 09:00:00|12225.1|12205.1|12206.3|12186.3|12241.3|12221.3|12180|12160|604
1610013600000|2021-01-07 10:00:00|12207.6|12187.6|12292.7|12272.7|12336.4|12316.4|12193.9|12173.9|649
1610017200000|2021-01-07 11:00:00|12295.2|12275.2|12269|12249|12310.2|12290.2|12269|12249|210
1610020800000|2021-01-07 12:00:00|12270.3|12250.3|12327.9|12307.9|12367.9|12347.9|12264|12244|922
1610024400000|2021-01-07 13:00:00|12330.4|12310.4|12294.3|12274.3|12376.7|12356.7|12294.3|12274.3|1372
1610028000000|2021-01-07 14:00:00|12291.8|12271.8|12281.8|12261.8|12354.3|12334.3|12263|12243|1808
1610031600000|2021-01-07 15:00:00|12276.8|12256.8|12243.1|12223.1|12303.1|12283.1|12214.3|12194.3|1604
1610035200000|2021-01-07 16:00:00|12240.6|12220.6|12237|12217|12242|12222|12195.7|12175.7|1003
1610038800000|2021-01-07 17:00:00|12238.3|12218.3|12142.1|12122.1|12240.8|12220.8|12139.6|12119.6|2168
1610042400000|2021-01-07 18:00:00|12144.6|12124.6|12078.4|12058.4|12145.9|12125.9|12053.3|12033.3|1689
1610096400000|2021-01-08 09:00:00|12103.5|12083.5|12086.1|12066.1|12129.8|12109.8|12059.8|12039.8|870
1610100000000|2021-01-08 10:00:00|12084.8|12064.8|12122.4|12102.4|12122.4|12102.4|12034.9|12014.9|815
1610103600000|2021-01-08 11:00:00|12121.2|12101.2|12117.5|12097.5|12187.5|12167.5|12088.7|12068.7|596
1610107200000|2021-01-08 12:00:00|12118.8|12098.8|12056.3|12036.3|12143.8|12123.8|12053.8|12033.8|426
1610110800000|2021-01-08 13:00:00|12055.1|12035.1|12222.7|12202.7|12225.2|12205.2|12038.9|12018.9|1817
1610114400000|2021-01-08 14:00:00|12223.9|12203.9|12214|12194|12232.7|12212.7|12130.3|12110.3|1572
1610118000000|2021-01-08 15:00:00|12211.5|12191.5|12417.9|12397.9|12417.9|12397.9|12185.3|12165.3|2933
1610121600000|2021-01-08 16:00:00|12416.6|12396.6|12478|12458|12511.7|12491.7|12409.2|12389.2|2422
1610125200000|2021-01-08 17:00:00|12481.7|12461.7|12441.8|12421.8|12499.2|12479.2|12435.6|12415.6|3782
1610128800000|2021-01-08 18:00:00|12444.3|12424.3|12409.4|12389.4|12450.6|12430.6|12389.4|12369.4|806
1610355600000|2021-01-11 09:00:00|12359|12339|12296.4|12276.4|12384|12364|12289.1|12269.1|596
1610359200000|2021-01-11 10:00:00|12299.1|12279.1|12336.8|12316.8|12341.8|12321.8|12256.8|12236.8|394
1610362800000|2021-01-11 11:00:00|12335.5|12315.5|12409.3|12389.3|12435.4|12415.4|12319.2|12299.2|337
1610366400000|2021-01-11 12:00:00|12410.4|12390.4|12270.5|12250.5|12416.9|12396.9|12270.5|12250.5|718
1610370000000|2021-01-11 13:00:00|12265.5|12245.5|12174.6|12154.6|12289.4|12269.4|12152.1|12132.1|2487
1610373600000|2021-01-11 14:00:00|12173.3|12153.3|12067.2|12047.2|12194.5|12174.5|12034.7|12014.7|2379
1610377200000|2021-01-11 15:00:00|12064.7|12044.7|12133.5|12113.5|12139.8|12119.8|11999.7|11979.7|2534
1610380800000|2021-01-11 16:00:00|12132.3|12112.3|12253.6|12233.6|12294.9|12274.9|12102.3|12082.3|2051
1610384400000|2021-01-11 17:00:00|12254.9|12234.9|12180|12160|12289.8|12269.8|12175|12155|3187
1610388000000|2021-01-11 18:00:00|12182.5|12162.5|12203.7|12183.7|12213.7|12193.7|12180|12160|559
1610442000000|2021-01-12 09:00:00|12205.1|12185.1|12220.2|12200.2|12262.6|12242.6|12205.1|12185.1|381
1610445600000|2021-01-12 10:00:00|12221.3|12201.3|12185.3|12165.3|12221.3|12201.3|12135.2|12115.2|263
1610449200000|2021-01-12 11:00:00|12182.8|12162.8|12189|12169|12189|12169|12160.3|12140.3|150
1610452800000|2021-01-12 12:00:00|12189.2|12169.2|12255.2|12235.2|12256.6|12236.6|12169.2|12149.2|562
1610456400000|2021-01-12 13:00:00|12251.6|12231.6|12205.3|12185.3|12266.8|12246.8|12201.7|12181.7|987
1610460000000|2021-01-12 14:00:00|12204|12184|12290.4|12270.4|12306.5|12286.5|12204|12184|1252
1610463600000|2021-01-12 15:00:00|12289.1|12269.1|12310.5|12290.5|12385.3|12365.3|12271.8|12251.8|2486
1610467200000|2021-01-12 16:00:00|12313|12293|12225.6|12205.6|12324.4|12304.4|12199.2|12179.2|1657
1610470800000|2021-01-12 17:00:00|12224.3|12204.3|12233.4|12213.4|12274.5|12254.5|12211.8|12191.8|2616
1610474400000|2021-01-12 18:00:00|12232.1|12212.1|12192.4|12172.4|12234.6|12214.6|12186|12166|666
1610528400000|2021-01-13 09:00:00|12288.5|12268.5|12358.6|12338.6|12363.6|12343.6|12278.5|12258.5|437
1610532000000|2021-01-13 10:00:00|12360|12340|12387.6|12367.6|12468.6|12448.6|12356.4|12336.4|645
1610535600000|2021-01-13 11:00:00|12386.4|12366.4|12418.8|12398.8|12452.4|12432.4|12366.5|12346.5|286
1610539200000|2021-01-13 12:00:00|12416.3|12396.3|12376.4|12356.4|12448.8|12428.8|12353.8|12333.8|810
1610542800000|2021-01-13 13:00:00|12381.4|12361.4|12407.8|12387.8|12448.9|12428.9|12347.8|12327.8|1275
1610546400000|2021-01-13 14:00:00|12411.5|12391.5|12411.3|12391.3|12502.3|12482.3|12380.1|12360.1|2300
1610550000000|2021-01-13 15:00:00|12410.2|12390.2|12545.3|12525.3|12591.3|12571.3|12393.8|12373.8|2773
1610553600000|2021-01-13 16:00:00|12546.4|12526.4|12595.3|12575.3|12683.9|12663.9|12526.4|12506.4|2268
1610557200000|2021-01-13 17:00:00|12592.6|12572.6|12676.5|12656.5|12681.5|12661.5|12579.2|12559.2|3222
1610560800000|2021-01-13 18:00:00|12677.6|12657.6|12711.6|12691.6|12717.7|12697.7|12660.4|12640.4|1084
1610614800000|2021-01-14 09:00:00|12687.9|12667.9|12646.9|12626.9|12705.4|12685.4|12635.8|12615.8|492
1610618400000|2021-01-14 10:00:00|12648|12628|12658.1|12638.1|12667|12647|12646.9|12626.9|195
1610622000000|2021-01-14 11:00:00|12657|12637|12601|12581|12658.1|12638.1|12557.1|12537.1|550
1610625600000|2021-01-14 12:00:00|12599.6|12579.6|12594.4|12574.4|12603.2|12583.2|12544.7|12524.7|465
1610629200000|2021-01-14 13:00:00|12595.8|12575.8|12466.2|12446.2|12632.2|12612.2|12453.7|12433.7|1759
1610632800000|2021-01-14 14:00:00|12468.7|12448.7|12568.8|12548.8|12602.3|12582.3|12458.7|12438.7|1596
1610636400000|2021-01-14 15:00:00|12569.9|12549.9|12667.5|12647.5|12680|12660|12562.4|12542.4|1880
1610640000000|2021-01-14 16:00:00|12666.4|12646.4|12746.1|12726.1|12751.1|12731.1|12658.6|12638.6|1938
1610643600000|2021-01-14 17:00:00|12742.6|12722.6|12835.5|12815.5|12867.3|12847.3|12736.5|12716.5|5178
1610647200000|2021-01-14 18:00:00|12839.1|12819.1|12905.6|12885.6|12913.4|12893.4|12826.6|12806.6|1258
1610701200000|2021-01-15 09:00:00|12852|12832|12851|12831|12875.6|12855.6|12819.5|12799.5|788
1610704800000|2021-01-15 10:00:00|12852|12832|12881.1|12861.1|12889.6|12869.6|12841|12821|433
1610708400000|2021-01-15 11:00:00|12883.2|12863.2|12927.2|12907.2|12942.2|12922.2|12883.2|12863.2|629
1610712000000|2021-01-15 12:00:00|12930.1|12910.1|12964.8|12944.8|12982.3|12962.3|12892.2|12872.2|938
1610715600000|2021-01-15 13:00:00|12966.3|12946.3|13262.4|13242.4|13281|13261|12958.8|12938.8|4110
1610719200000|2021-01-15 14:00:00|13267.4|13247.4|13183.6|13163.6|13295.6|13275.6|13180.7|13160.7|3807
1610722800000|2021-01-15 15:00:00|13184.6|13164.6|12967.6|12947.6|13199.6|13179.6|12942.6|12922.6|3825
1610726400000|2021-01-15 16:00:00|12968.6|12948.6|13081.6|13061.6|13151.2|13131.2|12968.6|12948.6|2272
1610730000000|2021-01-15 17:00:00|13080.2|13060.2|12950.7|12930.7|13098.7|13078.7|12915.6|12895.6|2401
1610733600000|2021-01-15 18:00:00|12951.7|12931.7|12893.9|12873.9|12957.8|12937.8|12850.3|12830.3|1066
1611046800000|2021-01-19 09:00:00|12633.6|12613.6|12775.2|12755.2|12808.6|12788.6|12630.7|12610.7|1242
1611050400000|2021-01-19 10:00:00|12777.1|12757.1|12795.3|12775.3|12806.2|12786.2|12738.7|12718.7|480
1611054000000|2021-01-19 11:00:00|12796.2|12776.2|12790.4|12770.4|12820.3|12800.3|12767.2|12747.2|427
1611057600000|2021-01-19 12:00:00|12788.8|12768.8|12822.4|12802.4|12861.4|12841.4|12769.8|12749.8|421
1611061200000|2021-01-19 13:00:00|12824.9|12804.9|12826.5|12806.5|12916.4|12896.4|12745.5|12725.5|1676
1611064800000|2021-01-19 14:00:00|12823.1|12803.1|12799.1|12779.1|12857.5|12837.5|12765|12745|2047
1611068400000|2021-01-19 15:00:00|12800.1|12780.1|12931.7|12911.7|13010.1|12990.1|12800.1|12780.1|2551
1611072000000|2021-01-19 16:00:00|12933.3|12913.3|12835.9|12815.9|12977.7|12957.7|12776.8|12756.8|1620
1611075600000|2021-01-19 17:00:00|12832.8|12812.8|12870.3|12850.3|12872.8|12852.8|12808.4|12788.4|1802
1611079200000|2021-01-19 18:00:00|12871.9|12851.9|12826|12806|12875.4|12855.4|12821.9|12801.9|632
1611133200000|2021-01-20 09:00:00|12813.4|12793.4|12828.4|12808.4|12840.9|12820.9|12761.5|12741.5|284
1611136800000|2021-01-20 10:00:00|12826.9|12806.9|12788.5|12768.5|12830.9|12810.9|12767.6|12747.6|360
1611140400000|2021-01-20 11:00:00|12787.6|12767.6|12721.8|12701.8|12788.5|12768.5|12682.7|12662.7|689
1611144000000|2021-01-20 12:00:00|12720.2|12700.2|12687.1|12667.1|12731.2|12711.2|12653.7|12633.7|1270
1611147600000|2021-01-20 13:00:00|12688.1|12668.1|12777.2|12757.2|12778.8|12758.8|12667.2|12647.2|1357
1611151200000|2021-01-20 14:00:00|12778.8|12758.8|12779.8|12759.8|12829.8|12809.8|12722.9|12702.9|1362
1611154800000|2021-01-20 15:00:00|12778|12758|12703.1|12683.1|12821.4|12801.4|12699|12679|1409
1611158400000|2021-01-20 16:00:00|12699|12679|12595.9|12575.9|12734|12714|12489.1|12469.1|3232
1611162000000|2021-01-20 17:00:00|12597.5|12577.5|12647.6|12627.6|12718.2|12698.2|12560.7|12540.7|2135
1611165600000|2021-01-20 18:00:00|12649.2|12629.2|12663.3|12643.3|12688.6|12668.6|12649.2|12629.2|496
1611219600000|2021-01-21 09:00:00|12774.7|12754.7|12710.7|12690.7|12774.7|12754.7|12694.8|12674.8|685
1611223200000|2021-01-21 10:00:00|12711.6|12691.6|12785.8|12765.8|12785.8|12765.8|12711.6|12691.6|190
1611226800000|2021-01-21 11:00:00|12784.2|12764.2|12810.9|12790.9|12831.8|12811.8|12749.9|12729.9|438
1611230400000|2021-01-21 12:00:00|12810|12790|12810.3|12790.3|12865.9|12845.9|12789.2|12769.2|767
1611234000000|2021-01-21 13:00:00|12811.9|12791.9|12735.2|12715.2|12861.9|12841.9|12735.2|12715.2|1026
1611237600000|2021-01-21 14:00:00|12736.1|12716.1|12706.2|12686.2|12807.9|12787.9|12657.8|12637.8|2175
1611241200000|2021-01-21 15:00:00|12708.7|12688.7|12648.8|12628.8|12737.1|12717.1|12627.9|12607.9|1200
1611244800000|2021-01-21 16:00:00|12651.3|12631.3|12741.4|12721.4|12746.4|12726.4|12651.3|12631.3|1101
1611248400000|2021-01-21 17:00:00|12743.9|12723.9|12772.4|12752.4|12800.5|12780.5|12720.5|12700.5|2053
1611252000000|2021-01-21 18:00:00|12774.9|12754.9|12810.6|12790.6|12810.6|12790.6|12771.5|12751.5|650
1611306000000|2021-01-22 09:00:00|12745.4|12725.4|12723.9|12703.9|12763.8|12743.8|12712.1|12692.1|468
1611309600000|2021-01-22 10:00:00|12720.5|12700.5|12665.6|12645.6|12723|12703|12658.1|12638.1|277
1611313200000|2021-01-22 11:00:00|12661.5|12641.5|12665.7|12645.7|12683.2|12663.2|12603.1|12583.1|543
1611316800000|2021-01-22 12:00:00|12666.5|12646.5|12678.3|12658.3|12700.7|12680.7|12642.3|12622.3|478
1611320400000|2021-01-22 13:00:00|12679.1|12659.1|12694.2|12674.2|12730.8|12710.8|12617.4|12597.4|1521
1611324000000|2021-01-22 14:00:00|12691.6|12671.6|12698.5|12678.5|12715.9|12695.9|12577.5|12557.5|1881
1611327600000|2021-01-22 15:00:00|12701|12681|12592.7|12572.7|12711.8|12691.8|12567.7|12547.7|1734
1611331200000|2021-01-22 16:00:00|12591.8|12571.8|12578.7|12558.7|12613.6|12593.6|12565.2|12545.2|1090
1611334800000|2021-01-22 17:00:00|12579.5|12559.5|12469.5|12449.5|12583.7|12563.7|12458.7|12438.7|2984
1611338400000|2021-01-22 18:00:00|12467|12447|12472.1|12452.1|12474.6|12454.6|12433.7|12413.7|1228
1611565200000|2021-01-25 09:00:00|12454|12434|12463.3|12443.3|12469|12449|12393.2|12373.2|1474
1611568800000|2021-01-25 10:00:00|12462.5|12442.5|12509.1|12489.1|12519.1|12499.1|12440.8|12420.8|487
1611572400000|2021-01-25 11:00:00|12510.9|12490.9|12493.5|12473.5|12517.7|12497.7|12467.6|12447.6|420
1611576000000|2021-01-25 12:00:00|12492.7|12472.7|12446.8|12426.8|12498.5|12478.5|12422.8|12402.8|533
1611579600000|2021-01-25 13:00:00|12448.6|12428.6|12548.6|12528.6|12566.9|12546.9|12448.6|12428.6|1175
1611583200000|2021-01-25 14:00:00|12547.9|12527.9|12573.7|12553.7|12643.7|12623.7|12507.1|12487.1|1983
1611586800000|2021-01-25 15:00:00|12573|12553|12489.6|12469.6|12608.8|12588.8|12444.8|12424.8|1714
1611590400000|2021-01-25 16:00:00|12491.3|12471.3|12500.7|12480.7|12507.2|12487.2|12378.9|12358.9|1327
1611594000000|2021-01-25 17:00:00|12498.9|12478.9|12469|12449|12534|12514|12440.7|12420.7|4145
1611597600000|2021-01-25 18:00:00|12465.8|12445.8|12474.1|12454.1|12508.3|12488.3|12463.3|12443.3|586
1611651600000|2021-01-26 09:00:00|12497.3|12477.3|12525.6|12505.6|12528.8|12508.8|12495.5|12475.5|376
1611655200000|2021-01-26 10:00:00|12528.1|12508.1|12555.7|12535.7|12570.7|12550.7|12499.8|12479.8|376
1611658800000|2021-01-26 11:00:00|12556.4|12536.4|12556.5|12536.5|12566.4|12546.4|12530.8|12510.8|290
1611662400000|2021-01-26 12:00:00|12558.3|12538.3|12551.6|12531.6|12575.8|12555.8|12486.6|12466.6|517
1611666000000|2021-01-26 13:00:00|12550.9|12530.9|12571|12551|12586.7|12566.7|12521.6|12501.6|949
1611669600000|2021-01-26 14:00:00|12567.5|12547.5|12693.6|12673.6|12711.8|12691.8|12566|12546|1541
1611673200000|2021-01-26 15:00:00|12691.8|12671.8|12651.2|12631.2|12726.1|12706.1|12638.7|12618.7|1882
1611676800000|2021-01-26 16:00:00|12658.4|12638.4|12728.8|12708.8|12728.8|12708.8|12658.4|12638.4|1913
1611680400000|2021-01-26 17:00:00|12731.3|12711.3|12601.4|12581.4|12742|12722|12593.8|12573.8|2199
1611684000000|2021-01-26 18:00:00|12600.6|12580.6|12615.4|12595.4|12639.6|12619.6|12596.4|12576.4|725
1611738000000|2021-01-27 09:00:00|12626.8|12606.8|12654.4|12634.4|12694.3|12670.1|12626.8|12606.8|411
1611741600000|2021-01-27 10:00:00|12653.7|12633.7|12684.5|12664.5|12710.2|12690.2|12639.4|12619.4|329
1611745200000|2021-01-27 11:00:00|12687|12667|12669.6|12649.6|12688.8|12668.8|12646.3|12626.3|345
1611748800000|2021-01-27 12:00:00|12668.9|12648.9|12693.9|12673.9|12707.2|12687.2|12658.9|12638.9|728
1611752400000|2021-01-27 13:00:00|12690.7|12670.7|12624.8|12604.8|12690.7|12670.7|12621.5|12601.5|890
1611756000000|2021-01-27 14:00:00|12624|12604|12553.1|12533.1|12634.1|12614.1|12471.6|12451.6|2281
1611759600000|2021-01-27 15:00:00|12554.9|12534.9|12632.5|12612.5|12709.9|12689.9|12554.9|12534.9|1588
1611763200000|2021-01-27 16:00:00|12630|12610|12640.1|12620.1|12642.5|12622.5|12575|12555|1039
1611766800000|2021-01-27 17:00:00|12638.3|12618.3|12739.4|12719.4|12767.6|12747.6|12638.3|12618.3|2139
1611770400000|2021-01-27 18:00:00|12740.1|12720.1|12754.9|12734.9|12763.8|12743.8|12721.6|12701.6|1250
1611824400000|2021-01-28 09:00:00|12690.5|12670.5|12675.6|12655.6|12693.7|12673.7|12643|12623|372
1611828000000|2021-01-28 10:00:00|12678.1|12658.1|12705.7|12685.7|12740.6|12720.6|12678.1|12658.1|304
1611831600000|2021-01-28 11:00:00|12702.5|12682.5|12678.3|12658.3|12702.5|12682.5|12662.5|12642.5|211
1611835200000|2021-01-28 12:00:00|12675.8|12655.8|12750.2|12730.2|12763.4|12735.8|12665.1|12645.1|564
1611838800000|2021-01-28 13:00:00|12748.4|12728.4|12788.4|12768.4|12810.9|12790.9|12713.4|12693.4|1421
1611842400000|2021-01-28 14:00:00|12785.9|12765.9|12662.8|12642.8|12838.5|12818.5|12662.8|12642.8|2686
1611846000000|2021-01-28 15:00:00|12660.3|12640.3|12574.7|12554.7|12673.6|12653.6|12543.6|12523.6|2962
1611849600000|2021-01-28 16:00:00|12575.4|12555.4|12559.8|12539.8|12614.7|12594.7|12521.6|12501.6|1275
1611853200000|2021-01-28 17:00:00|12561.6|12541.6|12604.2|12584.2|12622.4|12602.4|12524.2|12504.2|1729
1611856800000|2021-01-28 18:00:00|12602.4|12582.4|12572.5|12552.5|12602.4|12582.4|12567.5|12547.5|661
1611910800000|2021-01-29 09:00:00|12604.6|12584.6|12601.4|12581.4|12614.6|12594.6|12561.2|12541.2|296
1611914400000|2021-01-29 10:00:00|12601.5|12581.5|12612.2|12592.2|12612.2|12592.2|12567.7|12547.7|231
1611918000000|2021-01-29 11:00:00|12612.9|12592.9|12606.6|12586.6|12629.1|12609.1|12591.6|12571.6|256
1611921600000|2021-01-29 12:00:00|12609.1|12589.1|12509.2|12489.2|12619.2|12599.2|12488.6|12468.6|592
1611925200000|2021-01-29 13:00:00|12506.7|12486.7|12424.3|12404.3|12506.7|12486.7|12384.3|12364.3|1838
1611928800000|2021-01-29 14:00:00|12428.7|12408.7|12489.4|12469.4|12511.9|12491.9|12421.2|12401.2|1494
1611932400000|2021-01-29 15:00:00|12488.8|12468.8|12497|12477|12497|12477|12375|12355|4281
1611936000000|2021-01-29 16:00:00|12497.7|12477.7|12412.1|12392.1|12512|12492|12408.9|12388.9|1359
1611939600000|2021-01-29 17:00:00|12408.9|12388.9|12415.4|12395.4|12484.7|12464.7|12390.8|12370.8|2799
1611943200000|2021-01-29 18:00:00|12414.7|12394.7|12402.3|12382.3|12437.9|12417.9|12395.9|12375.9|887
1612170000000|2021-02-01 09:00:00|12425.7|12405.7|12551.4|12531.4|12552|12532|12413.2|12393.2|2580
1612173600000|2021-02-01 10:00:00|12552|12532|12519.6|12499.6|12577.6|12557.6|12489.5|12469.5|358
1612177200000|2021-02-01 11:00:00|12522.1|12502.1|12574.7|12554.7|12614.6|12594.6|12519.6|12499.6|518
1612180800000|2021-02-01 12:00:00|12575.3|12555.3|12606.7|12586.7|12647.2|12627.2|12564.7|12544.7|612
1612184400000|2021-02-01 13:00:00|12607.8|12587.8|12757.3|12737.3|12805.4|12785.4|12597.3|12577.3|2561
1612188000000|2021-02-01 14:00:00|12757.9|12737.9|12712.4|12692.4|12888|12868|12704.9|12684.9|4481
1612191600000|2021-02-01 15:00:00|12714.4|12694.4|12678.9|12658.9|12757.5|12737.5|12652.5|12632.5|2449
1612195200000|2021-02-01 16:00:00|12678.3|12658.3|12667.6|12647.6|12697.6|12677.6|12635|12615|1002
1612198800000|2021-02-01 17:00:00|12667|12647|12684.1|12664.1|12730.2|12710.2|12642.1|12622.1|2496
1612202400000|2021-02-01 18:00:00|12682.1|12662.1|12711.6|12691.6|12731.6|12711.6|12676|12656|590
1612256400000|2021-02-02 09:00:00|12743.6|12723.6|12663.1|12643.1|12766.1|12746.1|12660.6|12640.6|448
1612260000000|2021-02-02 10:00:00|12663.6|12643.6|12660.1|12640.1|12695.6|12675.6|12635.6|12615.6|427
1612263600000|2021-02-02 11:00:00|12659.5|12639.5|12662.7|12642.7|12673.2|12653.2|12632.6|12612.6|393
1612267200000|2021-02-02 12:00:00|12660.8|12640.8|12670.9|12650.9|12725.8|12705.8|12660.8|12640.8|577
1612270800000|2021-02-02 13:00:00|12668.4|12648.4|12596|12576|12670.9|12650.9|12551.5|12531.5|1559
1612274400000|2021-02-02 14:00:00|12593.5|12573.5|12578.8|12558.8|12633.5|12613.5|12532.4|12512.4|2656
1612278000000|2021-02-02 15:00:00|12574.9|12554.9|12612.5|12592.5|12633.1|12613.1|12521.9|12501.9|2233
1612281600000|2021-02-02 16:00:00|12610|12590|12532.1|12512.1|12612|12592|12492|12472|1806
1612285200000|2021-02-02 17:00:00|12530.1|12510.1|12510.8|12490.8|12550.1|12530.1|12489.6|12469.6|2144
1612288800000|2021-02-02 18:00:00|12515.2|12495.2|12470.3|12450.3|12517.7|12497.7|12452.2|12432.2|1628
1612342800000|2021-02-03 09:00:00|12478.7|12458.7|12529.3|12509.3|12546.7|12526.7|12457.2|12437.2|483
1612346400000|2021-02-03 10:00:00|12531.8|12511.8|12518.8|12498.8|12546.9|12526.9|12516.9|12496.9|820
1612350000000|2021-02-03 11:00:00|12513.8|12493.8|12539.5|12519.5|12546.9|12526.9|12511.9|12491.9|190
1612353600000|2021-02-03 12:00:00|12543.4|12523.4|12632.1|12612.1|12654.5|12634.5|12537|12517|1468
1612357200000|2021-02-03 13:00:00|12629.6|12609.6|12575.2|12555.2|12629.6|12609.6|12548.6|12528.6|1290
1612360800000|2021-02-03 14:00:00|12572.2|12552.2|12517.3|12497.3|12572.2|12552.2|12494.7|12474.7|993
1612364400000|2021-02-03 15:00:00|12516.7|12496.7|12529.3|12509.3|12545.4|12525.4|12460.3|12440.3|1731
1612368000000|2021-02-03 16:00:00|12529.9|12509.9|12562.5|12542.5|12612.4|12592.4|12519.9|12499.9|1778
1612371600000|2021-02-03 17:00:00|12564.4|12544.4|12550.1|12530.1|12578|12558|12545|12525|1530
1612375200000|2021-02-03 18:00:00|12549.5|12529.5|12593.1|12573.1|12593.7|12573.7|12544.5|12524.5|563
1612429200000|2021-02-04 09:00:00|12637|12617|12554.6|12534.6|12639|12619|12544.1|12524.1|930
1612432800000|2021-02-04 10:00:00|12554.1|12534.1|12547.2|12527.2|12555.2|12535.2|12536.6|12516.6|177
1612436400000|2021-02-04 11:00:00|12545.2|12525.2|12519.3|12499.3|12552.2|12532.2|12506.8|12486.8|203
1612440000000|2021-02-04 12:00:00|12521.8|12501.8|12458.9|12438.9|12536.8|12516.8|12458.9|12438.9|502
1612443600000|2021-02-04 13:00:00|12456.4|12436.4|12342.5|12322.5|12462.4|12442.4|12327|12307|2794
1612447200000|2021-02-04 14:00:00|12344.5|12324.5|12286.1|12266.1|12344.5|12324.5|12211.1|12191.1|4791
1612450800000|2021-02-04 15:00:00|12284.1|12264.1|12482.7|12462.7|12518.7|12498.7|12269.1|12249.1|7976
1612454400000|2021-02-04 16:00:00|12480.7|12460.7|12456.3|12436.3|12503.8|12483.8|12445.3|12425.3|1734
1612458000000|2021-02-04 17:00:00|12455.8|12435.8|12580.9|12560.9|12642.9|12622.9|12450.8|12430.8|2872
1612461600000|2021-02-04 18:00:00|12583.4|12563.4|12600.9|12580.9|12621.4|12601.4|12578.4|12558.4|713
1612515600000|2021-02-05 09:00:00|12641.9|12621.9|12609.9|12589.9|12670.3|12650.3|12602.4|12582.4|706
1612519200000|2021-02-05 10:00:00|12610.4|12590.4|12655|12635|12660|12640|12610.4|12590.4|822
1612522800000|2021-02-05 11:00:00|12660|12640|12657.6|12637.6|12685.5|12665.5|12641.6|12621.6|923
1612526400000|2021-02-05 12:00:00|12660.1|12640.1|12653.7|12633.7|12677.7|12657.7|12632.7|12612.7|491
1612530000000|2021-02-05 13:00:00|12655.7|12635.7|12672.8|12652.8|12758.2|12738.2|12625.2|12605.2|2641
1612533600000|2021-02-05 14:00:00|12667.8|12647.8|12679.8|12659.8|12702.3|12682.3|12623.8|12603.8|2644
1612537200000|2021-02-05 15:00:00|12679.3|12659.3|12658.9|12638.9|12694.9|12674.9|12631.4|12611.4|2982
1612540800000|2021-02-05 16:00:00|12658|12638|12620.1|12600.1|12666.4|12646.4|12565|12545|3982
1612544400000|2021-02-05 17:00:00|12615.6|12595.6|12582.2|12562.2|12641.1|12621.1|12564.7|12544.7|3263
1612548000000|2021-02-05 18:00:00|12580.2|12560.2|12574.8|12554.8|12592.7|12572.7|12564.8|12544.8|745
1612774800000|2021-02-08 09:00:00|12588.4|12568.4|12642.2|12622.2|12646.3|12626.3|12570.9|12550.9|1707
1612778400000|2021-02-08 10:00:00|12641.8|12621.8|12619.3|12599.3|12641.8|12621.8|12609.3|12589.3|378
1612782000000|2021-02-08 11:00:00|12621.8|12601.8|12592.3|12572.3|12642.7|12622.7|12586.9|12566.9|317
1612785600000|2021-02-08 12:00:00|12589.8|12569.8|12609.9|12589.9|12626.6|12606.6|12574.5|12554.5|1406
1612789200000|2021-02-08 13:00:00|12615.3|12595.3|12549.6|12529.6|12634.2|12614.2|12522.1|12502.1|1486
1612792800000|2021-02-08 14:00:00|12551.7|12531.7|12618|12598|12644.3|12624.3|12542.5|12522.5|2661
1612796400000|2021-02-08 15:00:00|12622.2|12602.2|12577.3|12557.3|12659.7|12639.7|12561.9|12541.9|3163
1612800000000|2021-02-08 16:00:00|12576.9|12556.9|12582|12562|12657|12637|12567.3|12547.3|2448
1612803600000|2021-02-08 17:00:00|12586.2|12566.2|12567.5|12547.5|12609.2|12589.2|12562.1|12542.1|5037
1612807200000|2021-02-08 18:00:00|12565|12545|12560.1|12540.1|12577.9|12557.9|12558|12538|782
1612861200000|2021-02-09 09:00:00|12566.8|12546.8|12595.2|12575.2|12603.6|12583.6|12541.1|12521.1|1634
1612864800000|2021-02-09 10:00:00|12594.8|12574.8|12579.9|12559.9|12596.9|12576.9|12574.1|12554.1|755
1612868400000|2021-02-09 11:00:00|12579.5|12559.5|12572.5|12552.5|12589.5|12569.5|12557.8|12537.8|247
1612872000000|2021-02-09 12:00:00|12574.6|12554.6|12502.2|12482.2|12576.7|12556.7|12502.2|12482.2|508
1612875600000|2021-02-09 13:00:00|12502.6|12482.6|12602.3|12582.3|12605.1|12585.1|12499.7|12479.7|1256
1612879200000|2021-02-09 14:00:00|12602.6|12582.6|12497|12477|12610.2|12590.2|12490.2|12470.2|4258
1612882800000|2021-02-09 15:00:00|12497.7|12477.7|12495|12475|12537.8|12517.8|12485.3|12465.3|1878
1612886400000|2021-02-09 16:00:00|12497.1|12477.1|12505.8|12485.8|12542.9|12522.9|12497.1|12477.1|1590
1612890000000|2021-02-09 17:00:00|12505.4|12485.4|12522.7|12502.7|12525.5|12505.5|12440.4|12420.4|5967
1612893600000|2021-02-09 18:00:00|12523|12503|12480.6|12460.6|12525.2|12505.2|12475.6|12455.6|1844
1612947600000|2021-02-10 09:00:00|12504.1|12484.1|12499.5|12479.5|12531.9|12511.9|12482.7|12462.7|361
1612951200000|2021-02-10 10:00:00|12497.3|12477.3|12491.8|12471.8|12514.2|12494.2|12464.6|12444.6|330
1612954800000|2021-02-10 11:00:00|12489.6|12469.6|12477.5|12457.5|12507.5|12487.5|12454.3|12434.3|999
1612958400000|2021-02-10 12:00:00|12477.2|12457.2|12414.4|12394.4|12477.5|12457.5|12399.7|12379.7|1411
1612962000000|2021-02-10 13:00:00|12411.9|12391.9|12294.2|12274.2|12411.9|12391.9|12287|12267|3074
1612965600000|2021-02-10 14:00:00|12292|12272|12380|12360|12409.9|12389.9|12259.5|12239.5|4131
1612969200000|2021-02-10 15:00:00|12382.1|12362.1|12212.9|12192.9|12395.3|12375.3|12212.6|12192.6|2702
1612972800000|2021-02-10 16:00:00|12212.6|12192.6|12293|12273|12295.5|12275.5|12212.6|12192.6|1735
1612976400000|2021-02-10 17:00:00|12295.5|12275.5|12340.1|12320.1|12342.3|12322.3|12260.9|12240.9|9701
1612980000000|2021-02-10 18:00:00|12339.8|12319.8|12252.3|12232.3|12359.4|12339.4|12252|12232|706
1613034000000|2021-02-11 09:00:00|12265.8|12245.8|12335.8|12315.8|12335.8|12315.8|12238.9|12218.9|1775
1613037600000|2021-02-11 10:00:00|12338.3|12318.3|12291.2|12271.2|12338.6|12318.6|12271.5|12251.5|204
1613041200000|2021-02-11 11:00:00|12291.5|12271.5|12263.5|12243.5|12293.7|12273.7|12243.5|12223.5|463
1613044800000|2021-02-11 12:00:00|12265.7|12245.7|12315.8|12295.8|12316.1|12296.1|12251|12231|817
1613048400000|2021-02-11 13:00:00|12315.5|12295.5|12304|12284|12321.5|12301.5|12243.9|12223.9|3346
1613052000000|2021-02-11 14:00:00|12304.3|12284.3|12308.8|12288.8|12321.6|12301.6|12229.3|12209.3|2024
1613055600000|2021-02-11 15:00:00|12308.4|12288.4|12304.2|12284.2|12316.6|12296.6|12268.5|12248.5|4657
1613059200000|2021-02-11 16:00:00|12301.3|12281.3|12271.4|12251.4|12304.2|12284.2|12257|12237|2331
1613062800000|2021-02-11 17:00:00|12271.7|12251.7|12284.3|12264.3|12306.5|12286.5|12257.1|12237.1|4188
1613066400000|2021-02-11 18:00:00|12282.1|12262.1|12264.1|12244.1|12284.3|12264.3|12259.4|12239.4|1595
1613120400000|2021-02-12 09:00:00|12272.8|12252.8|12238.2|12218.2|12277.8|12257.8|12228.8|12208.8|615
1613124000000|2021-02-12 10:00:00|12237.9|12217.9|12311.1|12291.1|12311.1|12291.1|12233.2|12213.2|671
1613127600000|2021-02-12 11:00:00|12315.8|12295.8|12333.4|12313.4|12340.9|12320.9|12310.8|12290.8|674
1613131200000|2021-02-12 12:00:00|12335.6|12315.6|12268.5|12248.5|12340.9|12320.9|12265.9|12245.9|1083
1613134800000|2021-02-12 13:00:00|12271|12251|12233|12213|12271.5|12251.5|12203.8|12183.8|3420
1613138400000|2021-02-12 14:00:00|12235.5|12215.5|12310.6|12290.6|12320.6|12300.6|12215.5|12195.5|2001
1613142000000|2021-02-12 15:00:00|12310.3|12290.3|12382.9|12362.9|12415.3|12395.3|12308.1|12288.1|2317
1613145600000|2021-02-12 16:00:00|12380.6|12360.6|12363.2|12343.2|12402.6|12382.6|12353.5|12333.5|1917
1613149200000|2021-02-12 17:00:00|12361|12341|12263.9|12243.9|12361|12341|12263.9|12243.9|3186
1613152800000|2021-02-12 18:00:00|12264.4|12244.4|12234.2|12214.2|12271.4|12251.4|12231.7|12211.7|1384
1613466000000|2021-02-16 09:00:00|12313.9|12293.9|12371.6|12351.6|12371.6|12351.6|12308.9|12288.9|1294
1613469600000|2021-02-16 10:00:00|12369.3|12349.3|12451.7|12431.7|12459.2|12439.2|12361.8|12341.8|666
1613473200000|2021-02-16 11:00:00|12449.4|12429.4|12447.1|12427.1|12451.9|12431.9|12409.4|12389.4|534
1613476800000|2021-02-16 12:00:00|12449.5|12429.5|12469.2|12449.2|12551.8|12531.8|12449.5|12429.5|1400
1613480400000|2021-02-16 13:00:00|12471.5|12451.5|12614.1|12594.1|12619.1|12599.1|12464|12444|1928
1613484000000|2021-02-16 14:00:00|12616.6|12596.6|12556.5|12536.5|12619.1|12599.1|12499.3|12479.3|2421
1613487600000|2021-02-16 15:00:00|12556.3|12536.3|12576.8|12556.8|12579.5|12559.5|12462.1|12442.1|1982
1613491200000|2021-02-16 16:00:00|12574.5|12554.5|12624.9|12604.9|12634.5|12614.5|12569.7|12549.7|2211
1613494800000|2021-02-16 17:00:00|12625.1|12605.1|12650|12630|12667.3|12647.3|12567.4|12547.4|1755
1613498400000|2021-02-16 18:00:00|12650.1|12630.1|12664.7|12644.7|12677.2|12657.2|12642.5|12622.5|881
1613552400000|2021-02-17 09:00:00|12681.1|12661.1|12646.6|12626.6|12691.2|12671.2|12628.9|12608.9|532
1613556000000|2021-02-17 10:00:00|12646.8|12626.8|12634.2|12614.2|12651.6|12631.6|12626.7|12606.7|354
1613559600000|2021-02-17 11:00:00|12634|12614|12639.1|12619.1|12641.7|12621.7|12596.6|12576.6|412
1613563200000|2021-02-17 12:00:00|12639|12619|12601.5|12581.5|12639|12619|12596.5|12576.5|44
1613566800000|2021-02-17 13:00:00|12626.9|12606.9|12609.4|12589.4|12664.3|12644.3|12584.4|12564.4|1042
1613570400000|2021-02-17 14:00:00|12609.3|12589.3|12637.6|12617.6|12667.1|12647.1|12522|12502|2382
1613574000000|2021-02-17 15:00:00|12637.5|12617.5|12672.7|12652.7|12672.7|12652.7|12612.6|12592.6|1225
1613577600000|2021-02-17 16:00:00|12672.8|12652.8|12657.8|12637.8|12692.7|12672.7|12642.7|12622.7|998
1613581200000|2021-02-17 17:00:00|12660.1|12640.1|12685.5|12665.5|12747.5|12727.5|12655.3|12635.3|2435
1613584800000|2021-02-17 18:00:00|12687.9|12667.9|12782|12722|12782|12730.3|12687.9|12660.4|307
1613638800000|2021-02-18 09:00:00|12823.5|12763.5|12836.8|12816.8|12845.5|12821.8|12784|12741.1|14
1613642400000|2021-02-18 10:00:00|12836.9|12816.9|12849|12809|12878.9|12829.2|12831.8|12801.2|32
1613646000000|2021-02-18 11:00:00|12836.5|12816.5|12815.4|12775.4|12851.4|12816.5|12810.6|12753.1|33
1613649600000|2021-02-18 12:00:00|12820.4|12780.4|12857.8|12817.8|12877.8|12843.1|12768|12740.5|5
1613653200000|2021-02-18 13:00:00|12867.7|12807.7|12838.2|12818.2|12887.7|12860.6|12790.6|12770.6|2
1613656800000|2021-02-18 14:00:00|12835.7|12815.7|12775.9|12755.9|12843.2|12823.2|12770|12730.3|52
1613660400000|2021-02-18 15:00:00|12786.1|12746.1|12851.2|12831.2|12893.2|12843.3|12776.4|12736.2|22
1613664000000|2021-02-18 16:00:00|12848.7|12828.7|12974|12914|12978.3|12931.8|12848.6|12818.6|12
1613667600000|2021-02-18 17:00:00|12949.5|12929.5|12933.9|12873.9|12976.5|12929.5|12908.7|12853.7|12
1613671200000|2021-02-18 18:00:00|12931.4|12871.4|12946.6|12886.6|12959.1|12919.7|12916.4|12863.9|10
1613725200000|2021-02-19 09:00:00|12919.8|12859.8|12977.3|12917.3|13002.3|12942.3|12914.8|12854.8|0
1613728800000|2021-02-19 10:00:00|12977.2|12917.2|12967.9|12907.9|12982.4|12922.4|12930.6|12887.9|10
1613732400000|2021-02-19 11:00:00|12958.2|12918.2|12927.9|12867.9|12982.9|12930.4|12917.8|12857.8|0
1613736000000|2021-02-19 12:00:00|12927.8|12867.8|12943.1|12883.1|12965.4|12915.5|12915.4|12855.4|1
1613739600000|2021-02-19 13:00:00|12935.6|12895.6|13008.2|12968.2|13018.2|12970.7|12933.2|12883.1|1
1613743200000|2021-02-19 14:00:00|13010.7|12970.7|12895.7|12855.7|13053.2|13003.1|12883.3|12833.2|10
1613746800000|2021-02-19 15:00:00|12908.2|12848.2|12961.9|12921.9|12978.9|12931.9|12846.3|12818.3|19
1613750400000|2021-02-19 16:00:00|12959.5|12919.5|12921|12861|12993.6|12949.5|12911.1|12853.6|90
1613754000000|2021-02-19 17:00:00|12920.9|12860.9|12948.5|12908.5|12964|12928.5|12901.5|12841.5|9
1613757600000|2021-02-19 18:00:00|12938.6|12918.6|12953.9|12893.9|12973.3|12938.4|12916.4|12874.1|1
1613984400000|2021-02-22 09:00:00|12896.4|12876.4|12858.9|12838.9|12901.4|12881.4|12843.9|12806.3|738
1613988000000|2021-02-22 10:00:00|12861.4|12841.4|12856.6|12836.6|12881.5|12861.5|12851.6|12831.6|299
1613991600000|2021-02-22 11:00:00|12854.1|12834.1|12854.1|12834.1|12886.5|12866.5|12819.3|12799.3|522
1613995200000|2021-02-22 12:00:00|12851.6|12831.6|12814.2|12794.2|12856.6|12836.6|12766.7|12729.2|21385
1613998800000|2021-02-22 13:00:00|12811.7|12791.7|12791.8|12771.8|12811.7|12791.7|12686.7|12666.7|1984
1614002400000|2021-02-22 14:00:00|12789.3|12769.3|12909.4|12889.4|12926.9|12906.9|12769.3|12749.3|2402
1614006000000|2021-02-22 15:00:00|12914.4|12894.4|13284.4|13264.4|13286.9|13266.9|12909.4|12889.4|7207
1614009600000|2021-02-22 16:00:00|13281.9|13261.9|13394.5|13374.5|13472|13452|13266.9|13246.9|5945
1614013200000|2021-02-22 17:00:00|13392|13372|13527.1|13507.1|13627|13607|13347|13327|5727
1614016800000|2021-02-22 18:00:00|13522.1|13502.1|13499.6|13479.6|13539.6|13519.6|13487.1|13467.1|1553
1614070800000|2021-02-23 09:00:00|13486.1|13466.1|13553.7|13533.7|13563.7|13543.7|13441.2|13421.2|1184
1614074400000|2021-02-23 10:00:00|13551.2|13531.2|13476.4|13456.4|13583.7|13563.7|13471.4|13451.4|801
1614078000000|2021-02-23 11:00:00|13486.4|13466.4|13506.5|13486.5|13539|13519|13476.4|13456.4|935
1614081600000|2021-02-23 12:00:00|13504|13484|13539.1|13519.1|13541.5|13521.5|13444.1|13424.1|1547
1614085200000|2021-02-23 13:00:00|13541.5|13521.5|13671.7|13651.7|13694.2|13674.2|13509.1|13489.1|3044
1614088800000|2021-02-23 14:00:00|13671.8|13651.8|13566.8|13546.8|13691.7|13671.7|13446.8|13426.8|4136
1614092400000|2021-02-23 15:00:00|13569.3|13549.3|13789.5|13769.5|13791.9|13771.9|13569.3|13549.3|5266
1614096000000|2021-02-23 16:00:00|13787|13767|13784.6|13764.6|13832|13812|13749.5|13729.5|3469
1614099600000|2021-02-23 17:00:00|13787.1|13767.1|13724.7|13704.7|13867.1|13847.1|13724.7|13704.7|3690
1614103200000|2021-02-23 18:00:00|13727.2|13707.2|13799.7|13779.7|13814.7|13794.7|13724.7|13704.7|1060
1614157200000|2021-02-24 09:00:00|13749|13709|13831.6|13811.6|13839.1|13819.1|13681.6|13661.6|763
1614160800000|2021-02-24 10:00:00|13831.7|13811.7|13879.3|13859.3|13884.3|13864.3|13829.3|13809.3|526
1614164400000|2021-02-24 11:00:00|13881.8|13861.8|13891.9|13871.9|13924.4|13904.4|13881.8|13861.8|440
1614168000000|2021-02-24 12:00:00|13889.4|13869.4|13889.6|13869.6|13937|13917|13847|13827|830
1614171600000|2021-02-24 13:00:00|13894.4|13874.4|13914.7|13894.7|13919.7|13899.7|13789.6|13769.6|1727
1614175200000|2021-02-24 14:00:00|13912.2|13892.2|13774.8|13754.8|13972.3|13952.3|13759.9|13739.9|3356
1614178800000|2021-02-24 15:00:00|13777.2|13757.2|13765.1|13745.1|13837.4|13817.4|13682.5|13662.5|3126
1614182400000|2021-02-24 16:00:00|13762.6|13742.6|13787.7|13767.7|13842.7|13822.7|13757.6|13737.6|2125
1614186000000|2021-02-24 17:00:00|13792.6|13772.6|13687.8|13667.8|13807.7|13787.7|13635.4|13615.4|2875
1614189600000|2021-02-24 18:00:00|13692.8|13672.8|13647.9|13627.9|13697.8|13677.8|13647.9|13627.9|530
1614243600000|2021-02-25 09:00:00|13692.1|13672.1|13827.2|13807.2|13834.6|13814.6|13689.7|13669.7|798
1614247200000|2021-02-25 10:00:00|13824.7|13804.7|13902.4|13882.4|13904.8|13884.8|13814.7|13794.7|686
1614250800000|2021-02-25 11:00:00|13900|13880|13912.4|13892.4|13927.2|13907.2|13874.8|13854.8|513
1614254400000|2021-02-25 12:00:00|13905.2|13885.2|14027.3|14007.3|14059.4|14037.1|13847.4|13827.4|2456
1614258000000|2021-02-25 13:00:00|14024.8|14004.8|13917.7|13897.7|14059.8|14039.8|13882.6|13862.6|4147
1614261600000|2021-02-25 14:00:00|13920.2|13900.2|13907.7|13887.7|13980.2|13960.2|13820.4|13800.4|2211
1614265200000|2021-02-25 15:00:00|13907.8|13887.8|13852.9|13832.9|13960.3|13940.3|13847.9|13827.9|2364
1614268800000|2021-02-25 16:00:00|13850.4|13830.4|13928.2|13908.2|13933|13913|13778.2|13758.2|2678
1614272400000|2021-02-25 17:00:00|13930.7|13910.7|13928.1|13908.1|14045.8|14025.8|13928.1|13908.1|3150
1614276000000|2021-02-25 18:00:00|13925.8|13905.8|13905.9|13885.9|13953.3|13933.3|13815.5|13795.5|1522
1614330000000|2021-02-26 09:00:00|13855|13835|13770.4|13750.4|13925|13905|13752.6|13732.6|1072
1614333600000|2021-02-26 10:00:00|13767.9|13747.9|13790.5|13770.5|13820.5|13800.5|13748.1|13728.1|328
1614337200000|2021-02-26 11:00:00|13795.5|13775.5|13658.2|13638.2|13798|13778|13658.2|13638.2|752
1614340800000|2021-02-26 12:00:00|13655.7|13635.7|13771.1|13751.1|13776.1|13756.1|13581.1|13561.1|1672
1614344400000|2021-02-26 13:00:00|13776.1|13756.1|13813.7|13793.7|13833.7|13813.7|13681.3|13661.3|3544
1614348000000|2021-02-26 14:00:00|13813.6|13793.6|13901.6|13881.6|13981.3|13961.3|13776.2|13756.2|3341
1614351600000|2021-02-26 15:00:00|13904|13884|13764|13744|13966.4|13946.4|13744.1|13724.1|2890
1614355200000|2021-02-26 16:00:00|13764.1|13744.1|13826.3|13806.3|13906.2|13886.2|13744|13724|2643
1614358800000|2021-02-26 17:00:00|13826.1|13806.1|13808.6|13788.6|13851.3|13831.3|13753.6|13733.6|2740
1614362400000|2021-02-26 18:00:00|13811|13791|13784|13744|13814|13794|13728.6|13708.6|2105
1614589200000|2021-03-01 09:00:00|13826.9|13806.9|13804.5|13784.5|13837.2|13817.2|13746.7|13726.7|726
1614592800000|2021-03-01 10:00:00|13806.8|13786.8|13832.2|13812.2|13847.1|13827.1|13802|13782|205
1614596400000|2021-03-01 11:00:00|13829.7|13809.7|13844.8|13824.8|13871.9|13851.9|13822.5|13802.5|306
1614600000000|2021-03-01 12:00:00|13842.3|13822.3|13807.4|13787.4|13842.3|13822.3|13739.9|13719.9|573
1614603600000|2021-03-01 13:00:00|13805.2|13785.2|13803.4|13783.4|13867.5|13847.5|13768|13748|2161
1614607200000|2021-03-01 14:00:00|13808.1|13788.1|13915.7|13895.7|14000.6|13980.6|13808.1|13788.1|2770
1614610800000|2021-03-01 15:00:00|13910.7|13890.7|13835.9|13815.9|13937.9|13917.9|13823.3|13803.3|1758
1614614400000|2021-03-01 16:00:00|13833.6|13813.6|13706|13686|13833.6|13813.6|13698.5|13678.5|2387
1614618000000|2021-03-01 17:00:00|13703.5|13683.5|13422|13402|13703.5|13683.5|13394.2|13374.2|4748
1614621600000|2021-03-01 18:00:00|13421.7|13401.7|13454.2|13434.2|13474.2|13454.2|13399.2|13379.2|1391
1614675600000|2021-03-02 09:00:00|13461.5|13441.5|13501.3|13481.3|13526.3|13506.3|13446.5|13426.5|619
1614679200000|2021-03-02 10:00:00|13503.8|13483.8|13506.5|13486.5|13533.9|13513.9|13486.4|13466.4|671
1614682800000|2021-03-02 11:00:00|13509.3|13489.3|13536.6|13516.6|13541.6|13521.6|13486.5|13466.5|328
1614686400000|2021-03-02 12:00:00|13536.9|13516.9|13469.2|13449.2|13576.6|13556.6|13447.3|13427.3|942
1614690000000|2021-03-02 13:00:00|13467|13447|13421.9|13401.9|13471.7|13451.7|13311.8|13291.8|3028
1614693600000|2021-03-02 14:00:00|13411.9|13391.9|13456.3|13436.3|13501.9|13481.9|13394.5|13374.5|2278
1614697200000|2021-03-02 15:00:00|13460.7|13440.7|13362.1|13342.1|13467|13447|13355.2|13335.2|1636
1614700800000|2021-03-02 16:00:00|13362.4|13342.4|13446|13426|13446|13426|13362.4|13342.4|1172
1614704400000|2021-03-02 17:00:00|13447.3|13427.3|13382.4|13362.4|13449.8|13429.8|13324.8|13304.8|2450
1614708000000|2021-03-02 18:00:00|13384.6|13364.6|13412.5|13392.5|13432.4|13412.4|13372.7|13352.7|619
1614762000000|2021-03-03 09:00:00|13443.7|13423.7|13476|13456|13492.3|13472.3|13432|13412|446
1614765600000|2021-03-03 10:00:00|13476.3|13456.3|13449.7|13429.7|13477|13457|13449.6|13429.6|148
1614769200000|2021-03-03 11:00:00|13452.2|13432.2|13454.8|13434.8|13464.7|13444.7|13437.2|13417.2|146
1614772800000|2021-03-03 12:00:00|13456.9|13436.9|13394.6|13374.6|13496.6|13476.6|13384.9|13364.9|582
1614776400000|2021-03-03 13:00:00|13396.7|13376.7|13352.9|13332.9|13397.1|13377.1|13317.5|13297.5|1576
1614780000000|2021-03-03 14:00:00|13365.1|13345.1|13367.7|13347.7|13419.8|13399.8|13322.6|13302.6|1545
1614783600000|2021-03-03 15:00:00|13370.2|13350.2|13316.1|13296.1|13392|13372|13300.2|13280.2|1311
1614787200000|2021-03-03 16:00:00|13315.3|13295.3|13308|13288|13357.5|13337.5|13277.5|13257.5|1183
1614790800000|2021-03-03 17:00:00|13303.3|13283.3|13313.1|13293.1|13333.4|13313.4|13281.2|13261.2|2053
1614794400000|2021-03-03 18:00:00|13311|13291|13255.3|13235.3|13322.4|13302.4|13250.6|13230.6|826
1614848400000|2021-03-04 09:00:00|13407.6|13387.6|13370.2|13350.2|13420.1|13400.1|13355.2|13335.2|502
1614852000000|2021-03-04 10:00:00|13367.7|13347.7|13365.4|13345.4|13382.8|13362.8|13359.9|13339.9|246
1614855600000|2021-03-04 11:00:00|13362.9|13342.9|13328.8|13308.8|13365|13345|13328.8|13308.8|333
1614859200000|2021-03-04 12:00:00|13330.9|13310.9|13383.1|13363.1|13383.1|13363.1|13318.4|13298.4|577
1614862800000|2021-03-04 13:00:00|13382.7|13362.7|13265.4|13245.4|13382.7|13362.7|13265.4|13245.4|1345
1614866400000|2021-03-04 14:00:00|13263.3|13243.3|13212.6|13192.6|13310|13290|13197.6|13177.6|2704
1614870000000|2021-03-04 15:00:00|13217.6|13197.6|13220.2|13200.2|13265.1|13245.1|13095.2|13075.2|3174
1614873600000|2021-03-04 16:00:00|13219.8|13199.8|13227.9|13207.9|13244.9|13224.9|13180.3|13160.3|1414
1614877200000|2021-03-04 17:00:00|13230.4|13210.4|13205.9|13185.9|13270.4|13250.4|13203|13183|2247
1614880800000|2021-03-04 18:00:00|13205.5|13185.5|13208.9|13188.9|13220.5|13200.5|13173|13153|1222
1614934800000|2021-03-05 09:00:00|13183.3|13163.3|13129.3|13109.3|13205.4|13180.4|13128.9|13108.9|788
1614938400000|2021-03-05 10:00:00|13131.4|13111.4|13076.1|13056.1|13136|13116|13076.1|13056.1|652
1614942000000|2021-03-05 11:00:00|13074|13054|13088.7|13068.7|13101.2|13081.2|12984.5|12964.5|1203
1614945600000|2021-03-05 12:00:00|13084.6|13064.6|13173.8|13153.8|13180.9|13160.9|13056.2|13036.2|1158
1614949200000|2021-03-05 13:00:00|13171.3|13151.3|13091.5|13071.5|13190.9|13170.9|13086.5|13066.5|2409
1614952800000|2021-03-05 14:00:00|13091.9|13071.9|13038.7|13018.7|13094.4|13074.4|13034.1|13014.1|1342
1614956400000|2021-03-05 15:00:00|13036.6|13016.6|13018.4|12998.4|13111.3|13091.3|13014.6|12994.6|1759
1614960000000|2021-03-05 16:00:00|13018.8|12998.8|12930.3|12910.3|13018.8|12998.8|12870.3|12850.3|3517
1614963600000|2021-03-05 17:00:00|12928.2|12908.2|12900.9|12880.9|12972.8|12952.8|12858.7|12838.7|2549
1614967200000|2021-03-05 18:00:00|12902.9|12882.9|12863.9|12843.9|12918.8|12898.8|12863.9|12843.9|716
1615194000000|2021-03-08 09:00:00|12866.6|12846.6|12909.8|12889.8|12939.2|12919.2|12860.2|12840.2|1050
1615197600000|2021-03-08 10:00:00|12909.2|12889.2|12906|12886|12943.7|12923.7|12894.2|12874.2|260
1615201200000|2021-03-08 11:00:00|12908|12888|12944.5|12924.5|12952|12932|12889.4|12869.4|501
1615204800000|2021-03-08 12:00:00|12947|12927|12882.1|12862.1|12967.1|12947.1|12882.1|12862.1|730
1615208400000|2021-03-08 13:00:00|12878.2|12858.2|12927.2|12907.2|12942.2|12922.2|12858.2|12838.2|1346
1615212000000|2021-03-08 14:00:00|12929.2|12909.2|12869.9|12849.9|12931.7|12911.7|12860.5|12840.5|1162
1615215600000|2021-03-08 15:00:00|12870.5|12850.5|13097.5|13077.5|13137.5|13117.5|12858|12838|2127
1615219200000|2021-03-08 16:00:00|13097|13077|13037.7|13017.7|13142.6|13122.6|12990.2|12970.2|1427
1615222800000|2021-03-08 17:00:00|13039.6|13019.6|12976.7|12956.7|13045.2|13025.2|12952.7|12932.7|2227
1615226400000|2021-03-08 18:00:00|12974.2|12954.2|13040.4|13020.4|13050.4|13030.4|12960.3|12940.3|747
1615280400000|2021-03-09 09:00:00|12897.4|12857.4|12962.5|12942.5|12965|12945|12894.9|12857.4|715
1615284000000|2021-03-09 10:00:00|12960|12940|12902.6|12882.6|12960|12940|12902.6|12882.6|323
1615287600000|2021-03-09 11:00:00|12904.5|12884.5|12892.8|12872.8|12944.6|12924.6|12888.4|12868.4|325
1615291200000|2021-03-09 12:00:00|12890.9|12870.9|12885.4|12865.4|12912.8|12892.8|12863.5|12843.5|766
1615294800000|2021-03-09 13:00:00|12887.3|12867.3|12895.5|12875.5|12922.4|12902.4|12861|12841|1188
1615298400000|2021-03-09 14:00:00|12897.4|12877.4|12883.2|12863.2|12973.1|12953.1|12870.6|12850.6|1528
1615302000000|2021-03-09 15:00:00|12885.7|12865.7|12756.4|12736.4|12885.7|12865.7|12720.7|12700.7|4254
1615305600000|2021-03-09 16:00:00|12753.9|12733.9|13033.5|13013.5|13039.1|13019.1|12732.7|12712.7|2641
1615309200000|2021-03-09 17:00:00|13031|13011|13244.2|13224.2|13256.1|13236.1|13012.9|12992.9|3364
1615312800000|2021-03-09 18:00:00|13246.1|13226.1|13221.2|13201.2|13246.7|13226.7|13176.1|13156.1|929
1615366800000|2021-03-10 09:00:00|13216.3|13196.3|13265.1|13245.1|13295.7|13275.7|13208.2|13188.2|623
1615370400000|2021-03-10 10:00:00|13260.8|13240.8|13258.4|13238.4|13263.4|13243.4|13240.8|13220.8|305
1615374000000|2021-03-10 11:00:00|13260.3|13240.3|13208.6|13188.6|13271|13251|13188.5|13168.5|728
1615377600000|2021-03-10 12:00:00|13213.6|13193.6|13222.4|13202.4|13239.9|13219.9|13168.1|13148.1|623
1615381200000|2021-03-10 13:00:00|13224.9|13204.9|13152.5|13132.5|13237.4|13217.4|13098.1|13078.1|1364
1615384800000|2021-03-10 14:00:00|13150|13130|13153.3|13133.3|13166.9|13146.9|13075.8|13055.8|1521
1615388400000|2021-03-10 15:00:00|13150.2|13130.2|13051|13031|13156.6|13136.6|13042.9|13022.9|4209
1615392000000|2021-03-10 16:00:00|13049.1|13029.1|13151.7|13131.7|13176.1|13156.1|12987.9|12967.9|1354
1615395600000|2021-03-10 17:00:00|13149.9|13129.9|13102.5|13082.5|13161.8|13141.8|13095|13075|1981
1615399200000|2021-03-10 18:00:00|13103.9|13083.9|13157|13137|13159.4|13139.4|13092.5|13072.5|548
1615453200000|2021-03-11 09:00:00|13268.3|13248.3|13329.1|13309.1|13352.7|13332.7|13259|13239|570
1615456800000|2021-03-11 10:00:00|13326.6|13306.6|13271.7|13251.7|13355.9|13335.9|13270.6|13250.6|672
1615460400000|2021-03-11 11:00:00|13271|13251|13291.9|13271.9|13294.3|13274.3|13236.8|13216.8|397
1615464000000|2021-03-11 12:00:00|13289.4|13269.4|13292|13272|13329.4|13309.4|13244.5|13224.5|469
1615467600000|2021-03-11 13:00:00|13293.8|13273.8|13297.1|13277.1|13379.6|13359.6|13264.5|13244.5|1122
1615471200000|2021-03-11 14:00:00|13294.6|13274.6|13209.1|13189.1|13297.1|13277.1|13194.8|13174.8|895
1615474800000|2021-03-11 15:00:00|13214.8|13194.8|13309.2|13289.2|13319.2|13299.2|13214.8|13194.8|1458
1615478400000|2021-03-11 16:00:00|13309.9|13289.9|13289.3|13269.3|13339.9|13319.9|13245.7|13225.7|800
1615482000000|2021-03-11 17:00:00|13287.5|13267.5|13355.2|13335.2|13360.2|13340.2|13259.4|13239.4|1751
1615485600000|2021-03-11 18:00:00|13354.5|13334.5|13360.2|13340.2|13370.2|13350.2|13340.9|13320.9|1067
1615539600000|2021-03-12 09:00:00|13294.8|13274.8|13259.9|13239.9|13308|13288|13222.3|13202.3|1107
1615543200000|2021-03-12 10:00:00|13258.1|13238.1|13227.5|13207.5|13261.7|13241.7|13222.5|13202.5|287
1615546800000|2021-03-12 11:00:00|13230|13210|13210.1|13190.1|13241.9|13221.9|13200.1|13180.1|308
1615550400000|2021-03-12 12:00:00|13212.6|13192.6|13237.8|13217.8|13237.8|13217.8|13175.9|13155.9|970
1615554000000|2021-03-12 13:00:00|13239.6|13219.6|13245.4|13225.4|13252.1|13232.1|13185.3|13165.3|1009
1615557600000|2021-03-12 14:00:00|13243.7|13223.7|13292.3|13272.3|13305.5|13285.5|13230.4|13210.4|1251
1615561200000|2021-03-12 15:00:00|13297.3|13277.3|13285.7|13265.7|13325.6|13305.6|13275.7|13255.7|925
1615564800000|2021-03-12 16:00:00|13283.9|13263.9|13335.1|13315.1|13348.3|13328.3|13273.2|13253.2|835
1615568400000|2021-03-12 17:00:00|13335.8|13315.8|13366.7|13346.7|13382.7|13362.7|13333.3|13313.3|1846
1615572000000|2021-03-12 18:00:00|13365|13345|13391|13371|13408.5|13388.5|13349.2|13329.2|726
1615798800000|2021-03-15 09:00:00|13392.2|13372.2|13474.8|13454.8|13508|13488|13392.2|13364.7|595
1615802400000|2021-03-15 10:00:00|13472.3|13452.3|13437.4|13417.4|13472.3|13452.3|13408.2|13388.2|366
1615806000000|2021-03-15 11:00:00|13440.7|13420.7|13546.7|13526.7|13547.5|13527.5|13440.7|13420.7|379
1615809600000|2021-03-15 12:00:00|13548.3|13528.3|13417.7|13397.7|13583.4|13563.4|13417.7|13397.7|1481
1615813200000|2021-03-15 13:00:00|13415.2|13395.2|13389.5|13369.5|13471.8|13451.8|13346.9|13326.9|1561
1615816800000|2021-03-15 14:00:00|13392|13372|13197.9|13177.9|13444.6|13424.6|13119.7|13099.7|1912
1615820400000|2021-03-15 15:00:00|13198.8|13178.8|13234.8|13214.8|13307.2|13287.2|13184.7|13164.7|1523
1615824000000|2021-03-15 16:00:00|13232.3|13212.3|13284.9|13264.9|13292.3|13272.3|13173.2|13153.2|2103
1615827600000|2021-03-15 17:00:00|13282.4|13262.4|13245.1|13225.1|13330|13310|13238.4|13218.4|913
1615885200000|2021-03-16 09:00:00|13286.3|13266.3|13294.8|13274.8|13329.8|13309.8|13252.2|13232.2|363
1615888800000|2021-03-16 10:00:00|13293.9|13273.9|13255.7|13235.7|13293.9|13273.9|13229.3|13209.3|324
1615892400000|2021-03-16 11:00:00|13257.3|13237.3|13265.1|13245.1|13273.2|13253.2|13239.1|13219.1|123
1615896000000|2021-03-16 12:00:00|13267.6|13247.6|13451|13431|13472.5|13452.5|13245.1|13225.1|1528
1615899600000|2021-03-16 13:00:00|13449.4|13429.4|13475.2|13455.2|13523.6|13503.6|13426|13406|1964
1615903200000|2021-03-16 14:00:00|13473.6|13453.6|13488.7|13468.7|13638.6|13618.6|13451.1|13431.1|3087
1615906800000|2021-03-16 15:00:00|13487.1|13467.1|13458|13438|13503.8|13483.8|13418.8|13398.8|1099
1615910400000|2021-03-16 16:00:00|13459.6|13439.6|13524|13504|13570.6|13550.6|13441.4|13421.4|1439
1615914000000|2021-03-16 17:00:00|13526.5|13506.5|13560.7|13540.7|13573.2|13553.2|13490.9|13470.9|1339
1615971600000|2021-03-17 09:00:00|13571.2|13551.2|13576.3|13556.3|13640.4|13620.4|13553.7|13533.7|510
1615975200000|2021-03-17 10:00:00|13577.9|13557.9|13448|13428|13583.9|13563.9|13428.9|13408.9|590
1615978800000|2021-03-17 11:00:00|13446.5|13426.5|13404.1|13384.1|13460|13440|13396.6|13376.6|485
1615982400000|2021-03-17 12:00:00|13402.6|13382.6|13380.8|13360.8|13433.3|13413.3|13347.6|13327.6|1220
1615986000000|2021-03-17 13:00:00|13379.3|13359.3|13369.4|13349.4|13402.5|13382.5|13317.7|13297.7|1380
1615989600000|2021-03-17 14:00:00|13377.5|13357.5|13469.5|13449.5|13475.1|13455.1|13376.9|13356.9|964
1615993200000|2021-03-17 15:00:00|13471.1|13451.1|13400.6|13380.6|13472|13452|13387.2|13367.2|867
1615996800000|2021-03-17 16:00:00|13394.1|13374.1|13444.8|13424.8|13473.2|13453.2|13378.2|13358.2|843
1616000400000|2021-03-17 17:00:00|13442.3|13422.3|13402.4|13382.4|13462.3|13442.3|13399.9|13379.9|1288
1616058000000|2021-03-18 09:00:00|13479.5|13459.5|13522.1|13502.1|13522.1|13502.1|13469.6|13449.6|360
1616061600000|2021-03-18 10:00:00|13520.6|13500.6|13549.8|13529.8|13570.2|13550.2|13515.6|13495.6|351
1616065200000|2021-03-18 11:00:00|13548.3|13528.3|13622.4|13602.4|13624.9|13604.9|13539.8|13519.8|632
1616068800000|2021-03-18 12:00:00|13620.9|13600.9|13476|13456|13627.4|13607.4|13463.5|13443.5|1405
1616072400000|2021-03-18 13:00:00|13475.1|13455.1|13415.2|13395.2|13475.1|13455.1|13382.7|13362.7|1871
1616076000000|2021-03-18 14:00:00|13413.7|13393.7|13389.8|13369.8|13512.8|13492.8|13389.8|13369.8|1049
1616079600000|2021-03-18 15:00:00|13388.8|13368.8|13328.9|13308.9|13431.9|13411.9|13328.9|13308.9|988
1616083200000|2021-03-18 16:00:00|13325.5|13305.5|13266.6|13246.6|13365.5|13345.5|13238|13218|2437
1616086800000|2021-03-18 17:00:00|13270.1|13250.1|13060.2|13040.2|13284.1|13264.1|13007.6|12987.6|2879
1616144400000|2021-03-19 09:00:00|13106.3|13046.3|13195|13175|13233|13205.9|13057.4|13037.4|627
1616148000000|2021-03-19 10:00:00|13194|13174|13201.1|13181.1|13215.1|13195.1|13171.5|13151.5|410
1616151600000|2021-03-19 11:00:00|13202.6|13182.6|13127.7|13107.7|13204.1|13184.1|13098.7|13078.7|391
1616155200000|2021-03-19 12:00:00|13125.2|13105.2|13028.9|13008.9|13142.8|13122.8|12983.9|12963.9|1720
1616158800000|2021-03-19 13:00:00|13027.9|13007.9|12948|12928|13125.9|13105.9|12945.1|12925.1|1659
1616162400000|2021-03-19 14:00:00|12946.6|12926.6|13010.7|12990.7|13045.7|13025.7|12918.1|12898.1|2548
1616166000000|2021-03-19 15:00:00|13012.1|12992.1|13004.3|12984.3|13023.2|13003.2|12937.8|12917.8|935
1616169600000|2021-03-19 16:00:00|13003.3|12983.3|13008.5|12988.5|13035.9|13015.9|12978.4|12958.4|1654
1616173200000|2021-03-19 17:00:00|13007|12987|12969.6|12949.6|13026|13006|12957.5|12937.5|1274
1616403600000|2021-03-22 09:00:00|12991.4|12971.4|13030.3|13010.3|13040.3|13020.3|12962.7|12942.7|460
1616407200000|2021-03-22 10:00:00|13032.8|13012.8|13008|12988|13086.7|13066.7|13007.9|12987.9|314
1616410800000|2021-03-22 11:00:00|13003|12983|13014.4|12994.4|13035.5|13015.5|12989.3|12969.3|184
1616414400000|2021-03-22 12:00:00|13009.4|12989.4|12828|12808|13009.4|12989.4|12800.3|12780.3|2305
1616418000000|2021-03-22 13:00:00|12829.4|12809.4|12828.4|12808.4|12910.8|12890.8|12811.9|12791.9|3398
1616421600000|2021-03-22 14:00:00|12829.5|12809.5|12998.5|12978.5|13016|12996|12824.5|12804.5|1286
1616425200000|2021-03-22 15:00:00|12997.3|12977.3|12942.3|12922.3|12997.3|12977.3|12893.5|12873.5|1098
1616428800000|2021-03-22 16:00:00|12943.6|12923.6|13003.8|12983.8|13008.8|12988.8|12938.6|12918.6|918
1616432400000|2021-03-22 17:00:00|13002.4|12982.4|13123.9|13103.9|13140.2|13120.2|13002.4|12982.4|1985
1616490000000|2021-03-23 09:00:00|13093.5|13073.5|13046|13026|13093.5|13073.5|12999.6|12979.6|482
1616493600000|2021-03-23 10:00:00|13043.5|13023.5|13023.6|13003.6|13056|13036|13009.9|12989.9|218
1616497200000|2021-03-23 11:00:00|13022.4|13002.4|12936.3|12916.3|13022.4|13002.4|12936.2|12916.2|921
1616500800000|2021-03-23 12:00:00|12932.4|12912.4|12981.4|12961.4|12986.4|12966.4|12876.3|12856.3|1184
1616504400000|2021-03-23 13:00:00|12986.4|12966.4|13021.5|13001.5|13044|13024|12945.2|12925.2|1618
1616508000000|2021-03-23 14:00:00|13022.8|13002.8|13031.7|13011.7|13087.9|13067.9|12959.1|12939.1|1555
1616511600000|2021-03-23 15:00:00|13034.2|13014.2|13037.9|13017.9|13152.9|13132.9|13002.9|12982.9|1448
1616515200000|2021-03-23 16:00:00|13043.1|13023.1|12914.4|12894.4|13044.3|13024.3|12895.6|12875.6|1226
1616518800000|2021-03-23 17:00:00|12915.7|12895.7|12859.6|12839.6|12915.7|12895.7|12856.9|12836.9|2362
1616576400000|2021-03-24 09:00:00|12908|12888|12958.1|12938.1|12960.5|12940.5|12895.5|12875.5|329
1616580000000|2021-03-24 10:00:00|12956.9|12936.9|12922|12902|12958.1|12938.1|12902|12882|176
1616583600000|2021-03-24 11:00:00|12924.5|12904.5|12972.1|12952.1|12984.7|12964.7|12924.5|12904.5|1418
1616587200000|2021-03-24 12:00:00|12969.6|12949.6|12859.8|12839.8|12969.7|12949.7|12822.3|12802.3|1630
1616590800000|2021-03-24 13:00:00|12858.5|12838.5|12787.4|12767.4|12862.3|12842.3|12764.9|12744.9|3063
1616594400000|2021-03-24 14:00:00|12788.7|12768.7|12897.6|12877.6|12941.3|12921.3|12773.7|12753.7|1889
1616598000000|2021-03-24 15:00:00|12900|12880|12816.4|12796.4|12915.1|12895.1|12808.9|12788.9|1344
1616601600000|2021-03-24 16:00:00|12817.7|12797.7|12795.3|12775.3|12849|12829|12795.3|12775.3|891
1616605200000|2021-03-24 17:00:00|12796.6|12776.6|12780.5|12760.5|12809.1|12789.1|12764.1|12744.1|1928
1616662800000|2021-03-25 09:00:00|12781.4|12761.4|12812.7|12792.7|12817.7|12797.7|12766.4|12746.4|335
1616666400000|2021-03-25 10:00:00|12814|12794|12830.4|12810.4|12835.4|12815.4|12792.8|12772.8|184
1616670000000|2021-03-25 11:00:00|12829.1|12809.1|12774.3|12754.3|12862.9|12842.9|12774.3|12754.3|370
1616673600000|2021-03-25 12:00:00|12779.3|12759.3|12716.9|12696.9|12803.1|12783.1|12713.2|12693.2|1349
1616677200000|2021-03-25 13:00:00|12715.7|12695.7|12788.3|12768.3|12822|12802|12705.7|12685.7|1552
1616680800000|2021-03-25 14:00:00|12787.1|12767.1|12710.9|12690.9|12807|12787|12664.7|12644.7|3272
1616684400000|2021-03-25 15:00:00|12709.7|12689.7|12671.1|12651.1|12713.5|12693.5|12639.8|12619.8|2026
1616688000000|2021-03-25 16:00:00|12672.3|12652.3|12706.2|12686.2|12724.9|12704.9|12661.1|12641.1|1752
1616691600000|2021-03-25 17:00:00|12707.5|12687.5|12820.1|12800.1|12826.3|12806.3|12692.5|12672.5|2159
1616749200000|2021-03-26 09:00:00|12853.4|12833.4|12911.1|12891.1|12943.5|12923.5|12847.2|12827.2|617
1616752800000|2021-03-26 10:00:00|12907.3|12887.3|12966.1|12946.1|13016.2|12996.2|12892.2|12872.2|659
1616756400000|2021-03-26 11:00:00|12964.8|12944.8|13032.5|13012.5|13067.4|13047.4|12948.7|12928.7|853
1616760000000|2021-03-26 12:00:00|13030.1|13010.1|12970.2|12950.2|13043.6|13023.6|12920.2|12900.2|1334
1616763600000|2021-03-26 13:00:00|12969|12949|12933.9|12913.9|12991.4|12971.4|12871.5|12851.5|2566
1616767200000|2021-03-26 14:00:00|12928.9|12908.9|12944.3|12924.3|12979.1|12959.1|12886.6|12866.6|2153
1616770800000|2021-03-26 15:00:00|12945.5|12925.5|12916.8|12896.8|12959.1|12939.1|12875.6|12855.6|1219
1616774400000|2021-03-26 16:00:00|12915.6|12895.6|12948.1|12928.1|12976.9|12956.9|12893.1|12873.1|1534
1616778000000|2021-03-26 17:00:00|12949.3|12929.3|13009.6|12989.6|13017|12997|12924.5|12904.5|1907
1617004800000|2021-03-29 08:00:00|12945.6|12925.6|12894.7|12874.7|12960.6|12940.6|12860.7|12840.7|499
1617008400000|2021-03-29 09:00:00|12891.8|12871.8|12845.9|12825.9|12899.7|12879.7|12838.4|12818.4|435
1617012000000|2021-03-29 10:00:00|12844.8|12824.8|12792.1|12772.1|12844.8|12824.8|12786|12766|641
1617015600000|2021-03-29 11:00:00|12793.5|12773.5|12811.1|12791.1|12858.5|12838.5|12785|12765|532
1617019200000|2021-03-29 12:00:00|12815.1|12795.1|12775.9|12755.9|12822.2|12802.2|12761.3|12741.3|1544
1617022800000|2021-03-29 13:00:00|12777.3|12757.3|12881|12861|12936.3|12916.3|12777.3|12757.3|1579
1617026400000|2021-03-29 14:00:00|12883.9|12863.9|12811.6|12791.6|12885|12865|12809|12789|1160
1617030000000|2021-03-29 15:00:00|12796.6|12776.6|12821.7|12801.7|12879.2|12859.2|12746.6|12726.6|1431
1617033600000|2021-03-29 16:00:00|12820.2|12800.2|12807.9|12787.9|12842.8|12822.8|12781.8|12761.8|1778
1617037200000|2021-03-29 17:00:00|12810.8|12790.8|12794.4|12774.4|12860.4|12840.4|12771.9|12751.9|959
1617091200000|2021-03-30 08:00:00|12772.5|12752.5|12824|12804|12829|12809|12772.5|12752.5|261
1617094800000|2021-03-30 09:00:00|12823|12803|12779.2|12759.2|12823|12803|12778.1|12758.1|153
1617098400000|2021-03-30 10:00:00|12780.2|12760.2|12727.8|12707.8|12792.7|12772.7|12720.8|12700.8|273
1617102000000|2021-03-30 11:00:00|12726.8|12706.8|12659.4|12639.4|12738.3|12718.3|12635.4|12615.4|818
1617105600000|2021-03-30 12:00:00|12658.4|12638.4|12636.1|12616.1|12694.5|12674.5|12611|12591|1145
1617109200000|2021-03-30 13:00:00|12637.1|12617.1|12535.7|12515.7|12667.1|12647.1|12533.7|12513.7|1858
1617112800000|2021-03-30 14:00:00|12536.7|12516.7|12458.4|12438.4|12553.8|12533.8|12431.3|12411.3|3412
1617116400000|2021-03-30 15:00:00|12457.4|12437.4|12382.5|12362.5|12473.9|12453.9|12381.4|12361.4|3434
1617120000000|2021-03-30 16:00:00|12384|12364|12410.1|12390.1|12437.6|12417.6|12379.5|12359.5|5201
1617123600000|2021-03-30 17:00:00|12413.1|12393.1|12393.7|12373.7|12423.7|12403.7|12390.2|12370.2|1225
1617177600000|2021-03-31 08:00:00|12456.2|12436.2|12461.3|12441.3|12489.7|12469.7|12423.8|12403.8|554
1617181200000|2021-03-31 09:00:00|12460.4|12440.4|12420|12400|12461.3|12441.3|12411.4|12391.4|311
1617184800000|2021-03-31 10:00:00|12418.4|12398.4|12422.6|12402.6|12426.6|12406.6|12399|12379|324
1617188400000|2021-03-31 11:00:00|12421.6|12401.6|12375.2|12355.2|12437.7|12417.7|12371.2|12351.2|567
1617192000000|2021-03-31 12:00:00|12372.7|12352.7|12289.4|12269.4|12396.8|12376.8|12289.4|12269.4|2133
1617195600000|2021-03-31 13:00:00|12288.4|12268.4|12198|12178|12300.4|12280.4|12189.5|12169.5|3422
1617199200000|2021-03-31 14:00:00|12197|12177|12397.6|12377.6|12411.1|12391.1|12192|12172|4756
1617202800000|2021-03-31 15:00:00|12398.6|12378.6|12467.7|12447.7|12595.1|12575.1|12361.1|12341.1|3027
1617206400000|2021-03-31 16:00:00|12469.3|12449.3|12502.9|12482.9|12551.3|12531.3|12422.8|12402.8|4683
1617210000000|2021-03-31 17:00:00|12501.9|12481.9|12515.4|12495.4|12531.4|12511.4|12479.8|12459.8|1290
1617264000000|2021-04-01 08:00:00|12638.3|12618.3|12595|12575|12642.5|12620|12557.4|12537.4|511
1617267600000|2021-04-01 09:00:00|12594.1|12574.1|12565.5|12545.5|12661.3|12641.3|12565.5|12545.5|430
1617271200000|2021-04-01 10:00:00|12564.5|12544.5|12537.1|12517.1|12588.6|12568.6|12537.1|12513.4|185
1617274800000|2021-04-01 11:00:00|12534.6|12514.6|12546.3|12526.3|12557.3|12537.3|12496.3|12476.3|418
1617278400000|2021-04-01 12:00:00|12544.8|12524.8|12528|12508|12549.3|12529.3|12430.5|12410.5|3917
1617282000000|2021-04-01 13:00:00|12524.9|12504.9|12437.5|12417.5|12585.9|12565.9|12430|12410|3377
1617285600000|2021-04-01 14:00:00|12436|12416|12279.9|12259.9|12452.5|12432.5|12278.9|12258.9|2535
1617289200000|2021-04-01 15:00:00|12280.8|12260.8|12323.4|12303.4|12362.5|12342.5|12247.4|12227.4|1760
1617292800000|2021-04-01 16:00:00|12321.9|12301.9|12310.8|12290.8|12342.6|12322.6|12268.2|12248.2|2409
1617296400000|2021-04-01 17:00:00|12311.7|12291.7|12225.9|12205.9|12320.8|12300.8|12225.9|12205.9|1926
1617620400000|2021-04-05 11:00:00|12398.2|12378.2|12378.2|12358.2|12426.5|12406.5|12360.7|12340.7|301
1617624000000|2021-04-05 12:00:00|12377.5|12357.5|12330.9|12310.9|12408.3|12388.3|12328.4|12303|1227
1617627600000|2021-04-05 13:00:00|12330.1|12310.1|12376.8|12356.8|12406.7|12386.7|12295.9|12275.9|2047
1617631200000|2021-04-05 14:00:00|12376|12356|12256.1|12236.1|12406|12386|12230.4|12210.4|2314
1617634800000|2021-04-05 15:00:00|12254.6|12234.6|12241.3|12221.3|12286.2|12266.2|12209.7|12189.7|1492
1617638400000|2021-04-05 16:00:00|12244.8|12224.8|12315.7|12295.7|12364.6|12344.6|12239.8|12219.8|2826
1617642000000|2021-04-05 17:00:00|12316.4|12296.4|12344|12324|12361.5|12341.5|12296.4|12276.4|630
1617696000000|2021-04-06 08:00:00|12383.5|12363.5|12373.6|12353.6|12388.5|12368.5|12328.5|12308.5|406
1617699600000|2021-04-06 09:00:00|12371.1|12351.1|12353|12333|12371.1|12351.1|12317.9|12297.9|260
1617703200000|2021-04-06 10:00:00|12351.2|12331.2|12343.8|12323.8|12353.7|12333.7|12291.2|12271.2|515
1617706800000|2021-04-06 11:00:00|12344.6|12324.6|12410.4|12390.4|12420.4|12400.4|12343.1|12323.1|609
1617710400000|2021-04-06 12:00:00|12409.7|12389.7|12396.3|12376.3|12442.9|12422.9|12352.3|12332.3|1241
1617714000000|2021-04-06 13:00:00|12395.5|12375.5|12486.4|12466.4|12534.6|12514.6|12369.8|12349.8|5045
1617717600000|2021-04-06 14:00:00|12488.2|12468.2|12706.5|12686.5|12799.7|12779.7|12488.2|12468.2|5006
1617721200000|2021-04-06 15:00:00|12704.7|12684.7|12728.4|12708.4|12749.1|12729.1|12678|12658|3341
1617724800000|2021-04-06 16:00:00|12729.2|12709.2|12754.6|12734.6|12863.2|12843.2|12729.2|12709.2|5523
1617728400000|2021-04-06 17:00:00|12755.3|12735.3|12737.6|12717.6|12762.9|12742.9|12721.1|12701.1|1073
1617782400000|2021-04-07 08:00:00|12839.4|12819.4|12803.8|12783.8|12865.8|12845.8|12793.8|12773.8|502
1617786000000|2021-04-07 09:00:00|12802.7|12782.7|12792.2|12772.2|12810.2|12790.2|12757.1|12737.1|580
1617789600000|2021-04-07 10:00:00|12791.5|12771.5|12722.3|12702.3|12817.2|12797.2|12714.1|12694.1|409
1617793200000|2021-04-07 11:00:00|12724.1|12704.1|12734.9|12714.9|12778.1|12758.1|12694.1|12674.1|405
1617796800000|2021-04-07 12:00:00|12736.7|12716.7|12896.2|12876.2|12922.5|12902.5|12716.7|12696.7|1303
1617800400000|2021-04-07 13:00:00|12895.5|12875.5|12798.1|12778.1|12927.5|12907.5|12798.1|12778.1|3577
1617804000000|2021-04-07 14:00:00|12798.8|12778.8|12915.1|12895.1|12943.9|12923.9|12796.3|12776.3|3402
1617807600000|2021-04-07 15:00:00|12914.4|12894.4|12862|12842|12935.1|12915.1|12841.9|12821.9|2773
1617811200000|2021-04-07 16:00:00|12860.2|12840.2|12781.7|12761.7|12885.9|12865.9|12731|12711|2905
1617814800000|2021-04-07 17:00:00|12782.4|12762.4|12826.1|12806.1|12826.1|12806.1|12782.4|12762.4|511
1617868800000|2021-04-08 08:00:00|12871.2|12851.2|12850.6|12830.6|12876.2|12856.2|12831.2|12811.2|452
1617872400000|2021-04-08 09:00:00|12848.8|12828.8|12867.1|12847.1|12887.7|12867.7|12838.8|12818.8|712
1617876000000|2021-04-08 10:00:00|12866.4|12846.4|12877.8|12837.8|12917.1|12897.1|12849.6|12829.6|265
1617879600000|2021-04-08 11:00:00|12879.7|12839.7|12942.3|12922.3|12942.3|12922.3|12856|12836|532
1617883200000|2021-04-08 12:00:00|12944.2|12924.2|12988.1|12968.1|12992.4|12972.4|12884.9|12864.9|1011
1617886800000|2021-04-08 13:00:00|12988.7|12968.7|12902.5|12882.5|13008.7|12988.7|12886.3|12866.3|2630
1617890400000|2021-04-08 14:00:00|12900.6|12880.6|12913.3|12893.3|12954.5|12934.5|12835|12815|1796
1617894000000|2021-04-08 15:00:00|12933.9|12873.9|12937.2|12917.2|12942.2|12922.2|12884.6|12864.6|4820
1617897600000|2021-04-08 16:00:00|12939|12919|12934.2|12914.2|12958.5|12938.5|12917.8|12897.8|4366
1617901200000|2021-04-08 17:00:00|12933.5|12913.5|12951.7|12931.7|12953.6|12933.6|12927.4|12907.4|2138
1617955200000|2021-04-09 08:00:00|12949.9|12929.9|12942.5|12922.5|12962.4|12942.4|12926.9|12906.9|207
1617958800000|2021-04-09 09:00:00|12941.9|12921.9|12940.1|12920.1|12950.1|12930.1|12932|12912|223
1617962400000|2021-04-09 10:00:00|12939.5|12919.5|12977.8|12957.8|12988.9|12968.9|12923.9|12903.9|2238
1617966000000|2021-04-09 11:00:00|12980.3|12960.3|13026.6|13006.6|13030.4|13010.4|12978.4|12958.4|1086
1617969600000|2021-04-09 12:00:00|13028.5|13008.5|12911.7|12891.7|13031.1|13011.1|12856.1|12836.1|2958
1617973200000|2021-04-09 13:00:00|12912.3|12892.3|12951.8|12931.8|12978.1|12958.1|12891.1|12871.1|1941
1617976800000|2021-04-09 14:00:00|12951.9|12931.9|12941.4|12921.4|12951.9|12931.9|12901.3|12881.3|2716
1617980400000|2021-04-09 15:00:00|12942.7|12922.7|12897.1|12877.1|12943.9|12923.9|12891.5|12871.5|3952
1617984000000|2021-04-09 16:00:00|12896.5|12876.5|12873.5|12853.5|12897.3|12877.3|12853.4|12833.4|5808
1617987600000|2021-04-09 17:00:00|12875.4|12855.4|12855.5|12835.5|12898|12878|12855.5|12835.5|1385
1618214400000|2021-04-12 08:00:00|12856.2|12836.2|12886.3|12866.3|12893.8|12873.8|12818.7|12798.7|455
1618218000000|2021-04-12 09:00:00|12888.3|12868.3|12883.4|12863.4|12916.8|12896.8|12864.4|12844.4|340
1618221600000|2021-04-12 10:00:00|12880.9|12860.9|12836.5|12816.5|12886.4|12866.4|12828.6|12808.6|730
1618225200000|2021-04-12 11:00:00|12838.6|12818.6|12759.2|12739.2|12856.6|12836.6|12751.7|12731.7|699
1618228800000|2021-04-12 12:00:00|12761.2|12741.2|12975.3|12955.3|12980.2|12960.2|12761.2|12741.2|3752
1618232400000|2021-04-12 13:00:00|12975.7|12955.7|12934|12914|12984.8|12964.8|12874.4|12854.4|1537
1618236000000|2021-04-12 14:00:00|12934.4|12914.4|13022.1|13002.1|13034.1|13014.1|12934|12914|2410
1618239600000|2021-04-12 15:00:00|13024.1|13004.1|12961.7|12941.7|13074.6|13054.6|12957.2|12937.2|2219
1618243200000|2021-04-12 16:00:00|12960.2|12940.2|12987.8|12967.8|13007.7|12987.7|12942.3|12922.3|5513
1618246800000|2021-04-12 17:00:00|12984.8|12964.8|13007.4|12987.4|13007.4|12987.4|12956.4|12936.4|788
1618300800000|2021-04-13 08:00:00|12991.8|12971.8|12967.3|12947.3|13016.4|12996.4|12967.3|12947.3|530
1618304400000|2021-04-13 09:00:00|12967.4|12947.4|12965|12945|12988.3|12968.3|12954.9|12934.9|1123
1618308000000|2021-04-13 10:00:00|12964.5|12944.5|12921|12901|12964.5|12944.5|12921|12901|279
1618311600000|2021-04-13 11:00:00|12923|12903|12871.9|12851.9|12923|12903|12866.8|12846.8|937
1618315200000|2021-04-13 12:00:00|12874.4|12854.4|13019.5|12999.5|13032|13012|12842.8|12822.8|1721
1618318800000|2021-04-13 13:00:00|13019.1|12999.1|13212.1|13192.1|13215.1|13195.1|12999.9|12979.9|3592
1618322400000|2021-04-13 14:00:00|13215.1|13195.1|13220.2|13200.2|13268.1|13248.1|13130.5|13110.5|3127
1618326000000|2021-04-13 15:00:00|13224.3|13204.3|13139.9|13119.9|13239.8|13219.8|13119.9|13099.9|1645
1618329600000|2021-04-13 16:00:00|13142|13122|13163.4|13143.4|13207.4|13187.4|13112.9|13092.9|7900
1618333200000|2021-04-13 17:00:00|13163.8|13143.8|13192.6|13172.6|13195.5|13175.5|13142.6|13122.6|806
1618387200000|2021-04-14 08:00:00|13195.7|13175.7|13242.9|13222.9|13255.4|13235.4|13192.8|13172.8|369
1618390800000|2021-04-14 09:00:00|13243.3|13223.3|13248.1|13228.1|13268.4|13248.4|13236|13216|282
1618394400000|2021-04-14 10:00:00|13251|13231|13262.8|13242.8|13265.2|13245.2|13226.9|13206.9|596
1618398000000|2021-04-14 11:00:00|13262.4|13242.4|13310.8|13290.8|13333.3|13313.3|13259.9|13239.9|552
1618401600000|2021-04-14 12:00:00|13315.8|13295.8|13445.6|13425.6|13478.1|13458.1|13315.8|13295.8|1579
1618405200000|2021-04-14 13:00:00|13448.1|13428.1|13340.7|13320.7|13483.1|13463.1|13313.1|13293.1|2016
1618408800000|2021-04-14 14:00:00|13339.9|13319.9|13225.4|13205.4|13374.9|13354.9|13220.4|13200.4|2130
1618412400000|2021-04-14 15:00:00|13227.9|13207.9|13333.1|13313.1|13345.2|13325.2|13220|13200|1530
1618416000000|2021-04-14 16:00:00|13332.7|13312.7|13350.7|13330.7|13403.5|13383.5|13331|13311|3190
1618419600000|2021-04-14 17:00:00|13350.3|13330.3|13327.5|13307.5|13367.9|13347.9|13325.3|13305.3|802
1618473600000|2021-04-15 08:00:00|13332|13312|13329.9|13309.9|13357.7|13337|13304.9|13284.9|986
1618477200000|2021-04-15 09:00:00|13329.6|13309.6|13307.9|13287.9|13347.1|13327.1|13295.7|13275.7|246
1618480800000|2021-04-15 10:00:00|13307.6|13287.6|13347.7|13327.7|13372.4|13352.4|13287.6|13267.6|340
1618484400000|2021-04-15 11:00:00|13347.4|13327.4|13267.8|13247.8|13352.7|13332.7|13262.8|13242.8|345
1618488000000|2021-04-15 12:00:00|13270|13250|13380.1|13360.1|13408.3|13388.3|13270|13250|973
1618491600000|2021-04-15 13:00:00|13380.5|13360.5|13424.9|13404.9|13437.7|13417.7|13377.6|13357.6|3927
1618495200000|2021-04-15 14:00:00|13427.4|13407.4|13387.9|13367.9|13447.1|13427.1|13275|13255|1205
1618498800000|2021-04-15 15:00:00|13390.1|13370.1|13454.8|13434.8|13474.8|13454.8|13387.9|13367.9|1214
1618502400000|2021-04-15 16:00:00|13450.5|13430.5|13459.6|13439.6|13469.5|13449.5|13430.3|13410.3|1992
1618506000000|2021-04-15 17:00:00|13457.1|13437.1|13474.7|13454.7|13474.7|13454.7|13455.4|13435.4|1447
1618560000000|2021-04-16 08:00:00|13457.7|13437.7|13427.5|13407.5|13522.1|13502.1|13427.5|13407.5|361
1618563600000|2021-04-16 09:00:00|13427.8|13407.8|13442.7|13422.7|13460.1|13440.1|13422.9|13402.9|134
1618567200000|2021-04-16 10:00:00|13442.3|13422.3|13460|13440|13465.3|13445.3|13407.7|13387.7|154
1618570800000|2021-04-16 11:00:00|13460.3|13440.3|13497.6|13477.6|13497.6|13477.6|13440.7|13420.7|123
1618574400000|2021-04-16 12:00:00|13498.2|13478.2|13305|13285|13515.4|13495.4|13284.3|13264.3|3338
1618578000000|2021-04-16 13:00:00|13302.5|13282.5|13285.1|13265.1|13387.2|13367.2|13227.8|13207.8|767
1618581600000|2021-04-16 14:00:00|13285.4|13265.4|13305.5|13285.5|13387.7|13367.7|13260.1|13240.1|485
1618585200000|2021-04-16 15:00:00|13305.2|13285.2|13117.6|13097.6|13330.3|13310.3|13067.9|13047.9|773
1618588800000|2021-04-16 16:00:00|13115.4|13095.4|13103|13083|13132.9|13112.9|13070.1|13050.1|1049
1618592400000|2021-04-16 17:00:00|13103.3|13083.3|13148.1|13128.1|13152.8|13132.8|13103.3|13083.3|473
1618819200000|2021-04-19 08:00:00|13139.6|13119.6|13184.5|13164.5|13207|13187|13134.4|13114.4|451
1618822800000|2021-04-19 09:00:00|13187|13167|13237.2|13217.2|13237.2|13217.2|13187|13167|313
1618826400000|2021-04-19 10:00:00|13247.4|13227.4|13232.5|13212.5|13274.9|13254.9|13224.8|13204.8|136
1618830000000|2021-04-19 11:00:00|13234.8|13214.8|13229.9|13209.9|13262.4|13242.4|13189.9|13169.9|161
1618833600000|2021-04-19 12:00:00|13229.8|13209.8|13237.4|13217.4|13307.7|13287.7|13222.4|13202.4|416
1618837200000|2021-04-19 13:00:00|13234.9|13214.9|13337.7|13317.7|13347.7|13327.7|13162.7|13142.7|768
1618840800000|2021-04-19 14:00:00|13337.9|13317.9|13255.2|13235.2|13352.6|13332.6|13210.3|13190.3|1417
1618844400000|2021-04-19 15:00:00|13255.4|13235.4|13245.3|13225.3|13275.6|13255.6|13207.9|13187.9|446
1618848000000|2021-04-19 16:00:00|13240.7|13220.7|13118.2|13098.2|13250.5|13230.5|13108.1|13088.1|1704
1618851600000|2021-04-19 17:00:00|13118|13098|13135.7|13115.7|13146.2|13126.2|13113.2|13093.2|1303
1618905600000|2021-04-20 08:00:00|13208.1|13188.1|13270.3|13250.3|13270.3|13250.3|13200.4|13180.4|300
1618909200000|2021-04-20 09:00:00|13267.8|13247.8|13270.5|13250.5|13287.9|13267.9|13255.4|13235.4|149
1618912800000|2021-04-20 10:00:00|13273|13253|13288.3|13268.3|13313.1|13293.1|13255.4|13228.1|1808
1618916400000|2021-04-20 11:00:00|13288.2|13268.2|13378.2|13358.2|13386|13366|13258.1|13238.1|487
1618920000000|2021-04-20 12:00:00|13373.2|13353.2|13473.5|13453.5|13480.8|13460.8|13365.8|13345.8|688
1618923600000|2021-04-20 13:00:00|13471|13451|13478.7|13458.7|13490.9|13470.9|13405.9|13385.9|884
1618927200000|2021-04-20 14:00:00|13478.9|13458.9|13353.9|13333.9|13483.6|13463.6|13316.2|13296.2|723
1618930800000|2021-04-20 15:00:00|13356.4|13336.4|13451.8|13431.8|13451.8|13431.8|13341.4|13321.4|1684
1618934400000|2021-04-20 16:00:00|13451.7|13431.7|13416.8|13396.8|13461.7|13441.7|13411.8|13391.8|683
1618938000000|2021-04-20 17:00:00|13419.2|13399.2|13471.9|13451.9|13471.9|13451.9|13406.8|13386.8|847
1618992000000|2021-04-21 08:00:00|13469.1|13449.1|13454.2|13434.2|13544|13511.5|13454.2|13434.2|1050
1618995600000|2021-04-21 09:00:00|13454.3|13434.3|13391.8|13371.8|13461.6|13441.6|13389.3|13369.3|273
1618999200000|2021-04-21 10:00:00|13391.7|13371.7|13362|13342|13391.7|13371.7|13359.4|13339.4|295
1619002800000|2021-04-21 11:00:00|13369.5|13349.5|13347.4|13327.4|13392.1|13372.1|13312.3|13292.3|796
1619006400000|2021-04-21 12:00:00|13344.9|13324.9|13337.6|13317.6|13357.6|13337.6|13255.1|13235.1|602
1619010000000|2021-04-21 13:00:00|13337.7|13317.7|13442.9|13422.9|13455.3|13435.3|13337.7|13317.7|251
1619013600000|2021-04-21 14:00:00|13445.3|13425.3|13327.9|13307.9|13495.3|13475.3|13327.9|13307.9|681
1619017200000|2021-04-21 15:00:00|13332.9|13312.9|13449.8|13429.8|13462.4|13442.4|13332.9|13312.9|1152
1619020800000|2021-04-21 16:00:00|13447.4|13427.4|13460|13440|13477.4|13457.4|13419.6|13399.6|475
1619024400000|2021-04-21 17:00:00|13462.4|13442.4|13495.2|13455.2|13502.7|13470.2|13460|13430.1|83
1619078400000|2021-04-22 08:00:00|13475.2|13457.6|13432.3|13392.3|13505.1|13480|13412.3|13364.8|19
1619082000000|2021-04-22 09:00:00|13437.3|13397.3|13477.3|13457.3|13492.2|13462.3|13437.3|13389.8|0
1619085600000|2021-04-22 10:00:00|13487.2|13447.2|13437.4|13417.4|13489.8|13457.3|13422.3|13397.2|5
1619089200000|2021-04-22 11:00:00|13447.4|13407.4|13475.1|13435.1|13485.1|13452.6|13432.4|13404.9|4
1619092800000|2021-04-22 12:00:00|13465.1|13445.1|13330.3|13310.3|13477.5|13447.6|13330.3|13310.3|7
1619096400000|2021-04-22 13:00:00|13327.8|13307.8|13372.7|13312.7|13375.2|13335.3|13247.2|13187.2|53
1619100000000|2021-04-22 14:00:00|13370.2|13310.2|13460.7|13440.7|13478.2|13448.2|13310.4|13250.4|13
1619103600000|2021-04-22 15:00:00|13458.2|13438.2|13518.3|13478.3|13535.8|13505.8|13415.7|13385.7|19
1619107200000|2021-04-22 16:00:00|13508.3|13488.3|13645.9|13585.9|13658.3|13608.2|13508.3|13468.4|51
1619110800000|2021-04-22 17:00:00|13643.4|13583.4|13636.1|13576.1|13666|13606|13623.5|13563.5|4
1619164800000|2021-04-23 08:00:00|13585.6|13565.6|13660.8|13640.8|13678.1|13658.1|13583.1|13563.1|703
1619168400000|2021-04-23 09:00:00|13663.3|13643.3|13688.4|13668.4|13693.4|13673.4|13653.3|13633.3|456
1619172000000|2021-04-23 10:00:00|13688.3|13668.3|13711|13691|13713.5|13693.5|13670.9|13650.9|442
1619175600000|2021-04-23 11:00:00|13713.5|13693.5|13768.6|13748.6|13823.6|13803.6|13671|13651|1466
1619179200000|2021-04-23 12:00:00|13771.1|13751.1|13981.4|13961.4|14021.4|14001.4|13758.6|13738.6|3774
1619182800000|2021-04-23 13:00:00|13983.9|13963.9|13966.5|13946.5|14021.4|14001.4|13896.5|13876.5|4257
1619186400000|2021-04-23 14:00:00|13969|13949|13671.5|13651.5|13979|13959|13634|13614|3994
1619190000000|2021-04-23 15:00:00|13674|13654|13839.2|13819.2|13849.2|13829.2|13674|13654|1638
1619193600000|2021-04-23 16:00:00|13841.7|13821.7|13866.8|13846.8|13886.7|13866.7|13829.2|13809.2|2208
1619197200000|2021-04-23 17:00:00|13869.3|13849.3|13876.9|13856.9|13881.8|13861.8|13861.8|13841.8|917
1619424000000|2021-04-26 08:00:00|13847.3|13827.3|13797.3|13777.3|13847.3|13827.3|13774.8|13754.8|564
1619427600000|2021-04-26 09:00:00|13799.7|13779.7|13862.6|13842.6|13862.6|13842.6|13799.7|13779.7|213
1619431200000|2021-04-26 10:00:00|13865|13845|13897.7|13877.7|13905.1|13885.1|13857.6|13837.6|301
1619434800000|2021-04-26 11:00:00|13895.3|13875.3|13890.3|13870.3|13900.1|13880.1|13825.2|13805.2|453
1619438400000|2021-04-26 12:00:00|13887.7|13867.7|14062.8|14042.8|14080.4|14060.4|13887.7|13867.7|1876
1619442000000|2021-04-26 13:00:00|14065.3|14045.3|13987.9|13967.9|14147.8|14127.8|13945.6|13925.6|2984
1619445600000|2021-04-26 14:00:00|13990.5|13970.5|14250.5|14230.5|14298|14278|13963|13943|4297
1619449200000|2021-04-26 15:00:00|14253|14233|14285.6|14265.6|14290.8|14270.8|14180.8|14160.8|3053
1619452800000|2021-04-26 16:00:00|14283.2|14263.2|14360.8|14340.8|14428|14408|14278.3|14258.3|4497
1619456400000|2021-04-26 17:00:00|14358.4|14338.4|14410.6|14390.6|14430.6|14410.6|14355.7|14335.7|2058
1619510400000|2021-04-27 08:00:00|14397.8|14377.8|14447.7|14427.7|14462.6|14442.6|14360.1|14340.1|989
1619514000000|2021-04-27 09:00:00|14450.2|14430.2|14425.3|14405.3|14495.1|14475.1|14410.3|14390.3|603
1619517600000|2021-04-27 10:00:00|14427.7|14407.7|14445.3|14425.3|14477.9|14457.9|14417.8|14397.8|595
1619521200000|2021-04-27 11:00:00|14442.9|14422.9|14452.9|14432.9|14452.9|14432.9|14353.1|14333.1|906
1619524800000|2021-04-27 12:00:00|14453|14433|14373.5|14353.5|14468.1|14448.1|14335.5|14315.5|2564
1619528400000|2021-04-27 13:00:00|14371.1|14351.1|14423.6|14403.6|14448.4|14428.4|14361.3|14341.3|2944
1619532000000|2021-04-27 14:00:00|14423.7|14403.7|14556.1|14536.1|14618.7|14598.7|14406.4|14386.4|3697
1619535600000|2021-04-27 15:00:00|14553.7|14533.7|14606.2|14586.2|14608.8|14588.8|14503.7|14483.7|2842
1619539200000|2021-04-27 16:00:00|14608.7|14588.7|14596.3|14576.3|14638.9|14618.9|14543.9|14523.9|2738
1619542800000|2021-04-27 17:00:00|14594|14574|14579|14559|14631.3|14611.3|14569|14549|1269
1619596800000|2021-04-28 08:00:00|14455.9|14415.9|14393.3|14373.3|14458.2|14433.6|14363.4|14343.4|943
1619600400000|2021-04-28 09:00:00|14395.8|14375.8|14398.8|14378.8|14431.4|14411.4|14388.8|14368.8|289
1619604000000|2021-04-28 10:00:00|14401.1|14381.1|14453.9|14433.9|14458.9|14438.9|14401.1|14381.1|318
1619607600000|2021-04-28 11:00:00|14456.4|14436.4|14491.4|14471.4|14511.2|14483.9|14408.8|14388.8|752
1619611200000|2021-04-28 12:00:00|14496.4|14476.4|14556.5|14536.5|14569.1|14549.1|14471.6|14451.6|1421
1619614800000|2021-04-28 13:00:00|14561.3|14541.3|14574.3|14554.3|14609.1|14589.1|14501.6|14481.6|2327
1619618400000|2021-04-28 14:00:00|14569.5|14549.5|14576.9|14556.9|14681.9|14661.9|14569.5|14549.5|2549
1619622000000|2021-04-28 15:00:00|14574.6|14554.6|14654.8|14634.8|14666.7|14646.7|14549.5|14529.5|1478
1619625600000|2021-04-28 16:00:00|14650|14630|14649.7|14629.7|14696.7|14676.7|14586.9|14566.9|1973
1619629200000|2021-04-28 17:00:00|14652|14632|14682.1|14662.1|14682.1|14662.1|14637.1|14617.1|852
1619683200000|2021-04-29 08:00:00|14681.2|14661.2|14701.6|14681.6|14783.8|14753.8|14671.5|14651.5|601
1619686800000|2021-04-29 09:00:00|14704.1|14684.1|14669.2|14649.2|14734.1|14714.1|14669.2|14649.2|275
1619690400000|2021-04-29 10:00:00|14669|14649|14559.3|14539.3|14669|14649|14501.7|14481.7|686
1619694000000|2021-04-29 11:00:00|14559.5|14539.5|14667.2|14647.2|14676.9|14656.9|14559.5|14539.5|317
1619697600000|2021-04-29 12:00:00|14666.9|14646.9|14664.6|14644.6|14692|14672|14587|14567|970
1619701200000|2021-04-29 13:00:00|14664.8|14644.8|14472|14452|14702.1|14682.1|14402.2|14382.2|2301
1619704800000|2021-04-29 14:00:00|14472.2|14452.2|14432.3|14412.3|14487.3|14467.3|14204.7|14184.7|3504
1619708400000|2021-04-29 15:00:00|14427.3|14407.3|14312.2|14292.2|14444.8|14424.6|14270.2|14250.2|1159
1619712000000|2021-04-29 16:00:00|14307.4|14287.4|14352.6|14332.6|14377.6|14357.6|14267.5|14247.5|1632
1619715600000|2021-04-29 17:00:00|14350.1|14330.1|14347.2|14327.2|14362.4|14342.4|14329.9|14309.9|629
1619769600000|2021-04-30 08:00:00|14324.5|14304.5|14407.1|14387.1|14429.5|14404.8|14314.5|14294.5|414
1619773200000|2021-04-30 09:00:00|14409.4|14389.4|14429.7|14409.7|14449.7|14429.7|14379.7|14359.7|341
1619776800000|2021-04-30 10:00:00|14432|14412|14420.1|14400.1|14475.1|14455.1|14387.4|14367.4|390
1619780400000|2021-04-30 11:00:00|14419.9|14399.9|14475|14455|14477.5|14457.5|14394.6|14374.6|532
1619784000000|2021-04-30 12:00:00|14472.5|14452.5|14587.6|14567.6|14599.8|14579.8|14440.5|14420.5|1333
1619787600000|2021-04-30 13:00:00|14589.9|14569.9|14430.2|14410.2|14597.6|14577.6|14420.2|14400.2|1690
1619791200000|2021-04-30 14:00:00|14435.2|14415.2|14272.9|14252.9|14437.7|14417.7|14247.9|14227.9|2064
1619794800000|2021-04-30 15:00:00|14275.1|14255.1|14195.8|14175.8|14285.4|14265.4|14126|14106|3180
1619798400000|2021-04-30 16:00:00|14200.8|14180.8|14225.6|14205.6|14240.6|14220.6|14153.1|14133.1|3581
1619802000000|2021-04-30 17:00:00|14220.6|14200.6|14185.7|14165.7|14230.1|14210.1|14178.2|14158.2|804
1620043200000|2021-05-03 12:00:00|14151.7|14131.7|14166.8|14146.8|14246.7|14226.7|14149.7|14129.7|1649
1620046800000|2021-05-03 13:00:00|14168.9|14148.9|14196.9|14176.9|14206.4|14186.4|14100.1|14080.1|1606
1620050400000|2021-05-03 14:00:00|14191.9|14171.9|14224.5|14204.5|14279.5|14259.5|14169.5|14149.5|1785
1620054000000|2021-05-03 15:00:00|14227|14207|14162.6|14142.6|14287.1|14267.1|14155|14135|1353
1620057600000|2021-05-03 16:00:00|14160.4|14140.4|14040.2|14020.2|14160.4|14140.4|14005.1|13985.1|2781
1620061200000|2021-05-03 17:00:00|14045.2|14025.2|14084.9|14064.9|14092|14072|14045.2|14025.2|659
1620115200000|2021-05-04 08:00:00|14077.6|14057.6|14091.8|14071.8|14121|14101|14049.7|14029.7|320
1620118800000|2021-05-04 09:00:00|14089.3|14069.3|14077|14057|14114|14094|14077|14057|247
1620122400000|2021-05-04 10:00:00|14079|14059|14229.6|14209.6|14252.1|14232.1|14057|14037|594
1620126000000|2021-05-04 11:00:00|14232.1|14212.1|14201.8|14181.8|14244.7|14224.7|14172.2|14152.2|443
1620129600000|2021-05-04 12:00:00|14199.7|14179.7|14257.3|14237.3|14334.8|14314.8|14177.2|14157.2|1028
1620133200000|2021-05-04 13:00:00|14262.3|14242.3|14322|14302|14352.5|14332.5|14242.3|14222.3|1677
1620136800000|2021-05-04 14:00:00|14317.9|14297.9|14180.1|14160.1|14330|14310|14165.9|14145.9|1505
1620140400000|2021-05-04 15:00:00|14179.3|14159.3|14147.7|14127.7|14210.1|14190.1|14122.6|14102.6|1384
1620144000000|2021-05-04 16:00:00|14141.1|14121.1|14075.4|14055.4|14141.1|14121.1|14018.2|13998.2|2290
1620147600000|2021-05-04 17:00:00|14074.9|14054.9|14068.3|14048.3|14075.4|14055.4|14035.8|14015.8|637
1620201600000|2021-05-05 08:00:00|14114.3|14094.3|14344.9|14324.9|14414.4|14394.4|14100.2|14080.2|965
1620205200000|2021-05-05 09:00:00|14346.9|14326.9|14455.5|14435.5|14480|14460|14330.3|14310.3|922
1620208800000|2021-05-05 10:00:00|14450.5|14430.5|14445.1|14425.1|14472.6|14452.6|14407.6|14387.6|439
1620212400000|2021-05-05 11:00:00|14435.1|14415.1|14455.3|14435.3|14485.2|14465.2|14420.2|14400.2|498
1620216000000|2021-05-05 12:00:00|14452.8|14432.8|14465.9|14445.9|14469.8|14449.8|14332.8|14312.8|1356
1620219600000|2021-05-05 13:00:00|14467.9|14447.9|14415.5|14395.5|14487.5|14467.5|14378|14358|1501
1620223200000|2021-05-05 14:00:00|14413.5|14393.5|14538.2|14518.2|14548.1|14528.1|14413|14393|1988
1620226800000|2021-05-05 15:00:00|14535.7|14515.7|14890.3|14870.3|14894.8|14874.8|14533.2|14513.2|6064
1620230400000|2021-05-05 16:00:00|14892.4|14872.4|15057.5|15037.5|15079.5|15059.5|14892.4|14872.4|5924
1620234000000|2021-05-05 17:00:00|15055.4|15035.4|15037.5|15017.5|15069.5|15049.5|14922.5|14902.5|1996
1620288000000|2021-05-06 08:00:00|15081.9|15061.9|15059.5|15039.5|15174.4|15146.4|14982.4|14962.4|1357
1620291600000|2021-05-06 09:00:00|15057.5|15037.5|15064.6|15044.6|15094.5|15074.5|14984.5|14964.5|549
1620295200000|2021-05-06 10:00:00|15062.1|15042.1|15062.2|15042.2|15079.7|15059.7|15007.6|14987.6|1096
1620298800000|2021-05-06 11:00:00|15060.2|15040.2|15204.8|15184.8|15204.8|15184.8|15000.7|14980.7|1415
1620302400000|2021-05-06 12:00:00|15206.8|15186.8|14997.5|14977.5|15229.8|15209.8|14967.4|14947.4|2453
1620306000000|2021-05-06 13:00:00|15000.5|14980.5|15203.6|15183.6|15208.1|15188.1|14937.5|14917.5|4825
1620309600000|2021-05-06 14:00:00|15201.6|15181.6|15170.2|15150.2|15285.2|15265.2|15046.1|15026.1|2706
1620313200000|2021-05-06 15:00:00|15172.2|15152.2|15397.8|15377.8|15587.8|15567.8|15172.2|15152.2|4475
1620316800000|2021-05-06 16:00:00|15401.8|15381.8|15453.5|15433.5|15533.9|15513.9|15371.3|15351.3|4191
1620320400000|2021-05-06 17:00:00|15454|15434|15400.5|15380.5|15483|15463|15351|15331|1194
1620374400000|2021-05-07 08:00:00|15431.8|15411.8|15434.9|15414.9|15453.8|15433.8|15367.4|15347.4|504
1620378000000|2021-05-07 09:00:00|15433|15413|15312.6|15292.6|15440|15420|15260|15240|629
1620381600000|2021-05-07 10:00:00|15315.1|15295.1|15260.2|15240.2|15320.1|15300.1|15235.1|15212.6|453
1620385200000|2021-05-07 11:00:00|15260.7|15240.7|15230.8|15210.8|15297.7|15277.7|15166.3|15146.3|1826
1620388800000|2021-05-07 12:00:00|15231.4|15211.4|15294|15274|15361.5|15341.5|15219.4|15199.4|2460
1620392400000|2021-05-07 13:00:00|15296|15276|15306.6|15286.6|15331.6|15311.6|15204.1|15184.1|2335
1620396000000|2021-05-07 14:00:00|15304.1|15284.1|15159.3|15139.3|15331.6|15311.6|14986.7|14966.7|4032
1620399600000|2021-05-07 15:00:00|15159.8|15139.8|15159.4|15139.4|15263.3|15243.3|15124.9|15104.9|1336
1620403200000|2021-05-07 16:00:00|15154.4|15134.4|15334.5|15314.5|15431.9|15411.9|15147.5|15127.5|3592
1620406800000|2021-05-07 17:00:00|15342|15322|15389|15369|15399|15379|15317.6|15297.6|1103
1620633600000|2021-05-10 08:00:00|15365.1|15345.1|15300.8|15280.8|15371.3|15351.3|15295.2|15275.2|360
1620637200000|2021-05-10 09:00:00|15299|15279|15312.8|15292.8|15312.8|15292.8|15212.1|15192.1|436
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15252.3|15232.3|15315.3|15295.3|15221.1|15201.1|204
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15356.2|15336.2|15371.9|15351.9|15250.4|15230.4|535
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15168.8|15148.8|15401.2|15381.2|15103.2|15083.2|1704
1620651600000|2021-05-10 13:00:00|15167|15147|15005.8|14985.8|15170.7|15150.7|14996.4|14976.4|2165
1620655200000|2021-05-10 14:00:00|15010.8|14990.8|14875.9|14855.9|15128.3|15108.3|14875.9|14855.9|2157
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14927.9|14907.9|14981|14961|14818.5|14798.5|2319
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14871.2|14851.2|14949.7|14929.7|14843.6|14823.6|2604
1620666000000|2021-05-10 17:00:00|14873|14853|14843.7|14823.7|14896.2|14876.2|14838.7|14818.7|579
1620720000000|2021-05-11 08:00:00|14836.3|14816.3|14963.2|14943.2|14983.2|14963.2|14836.3|14816.3|493
1620723600000|2021-05-11 09:00:00|14965.7|14945.7|14994.7|14974.7|15030.7|15010.7|14955.7|14935.7|344
1620727200000|2021-05-11 10:00:00|14992.7|14972.7|15084.6|15064.6|15096.3|15076.3|14983.4|14963.4|480
1620730800000|2021-05-11 11:00:00|15086.4|15066.4|15012.2|14992.2|15090.3|15070.3|14968.6|14948.6|568
1620734400000|2021-05-11 12:00:00|15013.6|14993.6|14959.4|14939.4|15067.9|15047.9|14928.7|14908.7|1300
1620738000000|2021-05-11 13:00:00|14958.7|14938.7|15093.9|15073.9|15188.1|15168.1|14894.5|14874.5|1899
1620741600000|2021-05-11 14:00:00|15094.6|15074.6|15164|15144|15171.4|15151.4|15038.9|15018.9|2122
1620745200000|2021-05-11 15:00:00|15163.3|15143.3|15129.1|15109.1|15222.6|15202.6|15056.6|15036.6|1469
1620748800000|2021-05-11 16:00:00|15131.6|15111.6|15091|15071|15142.8|15122.8|15065.3|15045.3|2281
1620752400000|2021-05-11 17:00:00|15089.2|15069.2|15116.8|15096.8|15135.4|15115.4|15079.2|15059.2|988
1620806400000|2021-05-12 08:00:00|15111.2|15091.2|15006.3|14986.3|15123|15103|14997.7|14977.7|395
1620810000000|2021-05-12 09:00:00|15008|14988|15021.4|15001.4|15061.3|15041.3|14994.5|14974.5|337
1620813600000|2021-05-12 10:00:00|15019.9|14999.9|15075.1|15055.1|15076.8|15056.8|15009.6|14989.6|905
1620817200000|2021-05-12 11:00:00|15080.1|15060.1|15047|15027|15103.6|15083.6|15013.3|14993.3|477
1620820800000|2021-05-12 12:00:00|15047.7|15027.7|14925.3|14905.3|15084.5|15064.5|14898.5|14878.5|1524
1620824400000|2021-05-12 13:00:00|14921.8|14901.8|14986.2|14966.2|15012.2|14992.2|14850.4|14829|2036
1620828000000|2021-05-12 14:00:00|14985.4|14965.4|14920.6|14900.6|15020.5|15000.5|14896.3|14876.3|1631
1620831600000|2021-05-12 15:00:00|14921.3|14901.3|14915.7|14895.7|14947.4|14927.4|14831.3|14811.3|1124
1620835200000|2021-05-12 16:00:00|14913.9|14893.9|14735.5|14715.5|14913.9|14893.9|14682.2|14662.2|3723
1620838800000|2021-05-12 17:00:00|14736.3|14716.3|14752.4|14732.4|14762.6|14742.6|14729.8|14709.8|769
1620892800000|2021-05-13 08:00:00|14645|14625|14536.8|14516.8|14683.3|14657.5|14514.3|14494.3|1312
1620896400000|2021-05-13 09:00:00|14536.1|14516.1|14467|14447|14551.8|14531.8|14461.9|14441.9|629
1620900000000|2021-05-13 10:00:00|14465.2|14445.2|14519.6|14499.6|14532.1|14512.1|14458.5|14438.5|339
1620903600000|2021-05-13 11:00:00|14517.1|14497.1|14617.2|14597.2|14617.2|14597.2|14494.7|14474.7|434
1620907200000|2021-05-13 12:00:00|14615.5|14595.5|14726.6|14706.6|14771.5|14751.5|14559.7|14539.7|1356
1620910800000|2021-05-13 13:00:00|14727.3|14707.3|14837.5|14817.5|14841.7|14821.7|14637.4|14617.4|1707
1620914400000|2021-05-13 14:00:00|14840|14820|14815.1|14795.1|14852.7|14832.7|14690.1|14670.1|2273
1620918000000|2021-05-13 15:00:00|14816.8|14796.8|14796|14776|14837.6|14817.6|14762.7|14742.7|1296
1620921600000|2021-05-13 16:00:00|14797.7|14777.7|14770.4|14750.4|14802|14782|14665.3|14645.3|2875
1620925200000|2021-05-13 17:00:00|14772.9|14752.9|14747.9|14727.9|14780.4|14760.4|14729.5|14709.5|616
1620979200000|2021-05-14 08:00:00|14727.3|14707.3|14679.9|14659.9|14757.3|14737.3|14644|14624|677
1620982800000|2021-05-14 09:00:00|14677.4|14657.4|14713.3|14693.3|14741.6|14721.6|14677.4|14657.4|441
1620986400000|2021-05-14 10:00:00|14714.1|14694.1|14662.6|14642.6|14725|14705|14637.6|14617.6|395
1620990000000|2021-05-14 11:00:00|14664.3|14644.3|14612.8|14592.8|14683.5|14663.5|14585.2|14565.2|1211
1620993600000|2021-05-14 12:00:00|14609.4|14589.4|14603.7|14583.7|14687.8|14667.8|14598.7|14578.7|1173
1620997200000|2021-05-14 13:00:00|14605.4|14585.4|14838|14818|14842.2|14822.2|14600.4|14580.4|1865
1621000800000|2021-05-14 14:00:00|14835.5|14815.5|14584|14564|14835.5|14815.5|14551.4|14531.4|2475
1621004400000|2021-05-14 15:00:00|14581.5|14561.5|14653.3|14633.3|14655.7|14635.7|14560.7|14540.7|1038
1621008000000|2021-05-14 16:00:00|14650.8|14630.8|14581.7|14561.7|14650.8|14630.8|14555|14535|2589
1621011600000|2021-05-14 17:00:00|14582.6|14562.6|14571|14551|14585.9|14565.9|14551.7|14531.7|1011
1621238400000|2021-05-17 08:00:00|14603|14583|14603.1|14583.1|14654|14634|14598|14578|422
1621242000000|2021-05-17 09:00:00|14602.2|14582.2|14596.7|14576.7|14611.6|14591.6|14564.1|14544.1|425
1621245600000|2021-05-17 10:00:00|14594.2|14574.2|14629.3|14609.3|14634.3|14614.3|14581.7|14561.7|288
1621249200000|2021-05-17 11:00:00|14631.8|14611.8|14648.5|14628.5|14684.4|14664.4|14631|14611|612
1621252800000|2021-05-17 12:00:00|14649.4|14629.4|14702.1|14682.1|14764.5|14744.5|14547|14527|1432
1621256400000|2021-05-17 13:00:00|14698|14678|14663.1|14643.1|14767.2|14747.2|14651.6|14631.6|2285
1621260000000|2021-05-17 14:00:00|14666.3|14646.3|14754.2|14734.2|14754.2|14734.2|14551|14531|1951
1621263600000|2021-05-17 15:00:00|14755.8|14735.8|14669.3|14649.3|14759.2|14739.2|14661.8|14641.8|822
1621267200000|2021-05-17 16:00:00|14666.8|14646.8|14681|14661|14692.5|14672.5|14619.4|14599.4|1810
1621270800000|2021-05-17 17:00:00|14683.5|14663.5|14753.6|14733.6|14756.1|14736.1|14679.5|14659.5|489
1621324800000|2021-05-18 08:00:00|14879|14859|14956.5|14936.5|14994|14969|14856.5|14836.5|774
1621328400000|2021-05-18 09:00:00|14955|14935|14996.7|14976.7|15053.7|15033.7|14954|14934|1252
1621332000000|2021-05-18 10:00:00|14998.2|14978.2|15111.8|15091.8|15121.8|15101.8|14996.7|14976.7|575
1621335600000|2021-05-18 11:00:00|15113.3|15093.3|15377.5|15357.5|15389|15369|15110.3|15090.3|1514
1621339200000|2021-05-18 12:00:00|15376.5|15356.5|15280.1|15260.1|15439.6|15419.6|15180.1|15160.1|2284
1621342800000|2021-05-18 13:00:00|15281.1|15261.1|15175.2|15155.2|15358.6|15338.6|15167.7|15147.7|1994
1621346400000|2021-05-18 14:00:00|15171.2|15151.2|15297.9|15277.9|15351.9|15331.9|15077.8|15057.8|2586
1621350000000|2021-05-18 15:00:00|15298.9|15278.9|15345.5|15325.5|15453|15433|15276.4|15256.4|1803
1621353600000|2021-05-18 16:00:00|15347|15327|15383.1|15363.1|15397.1|15377.1|15290|15270|2020
1621357200000|2021-05-18 17:00:00|15380.6|15360.6|15425.7|15405.7|15437.2|15417.2|15378.1|15358.1|998
1621411200000|2021-05-19 08:00:00|15395.1|15375.1|15240.2|15220.2|15415.1|15384.1|15227.6|15190.1|682
1621414800000|2021-05-19 09:00:00|15238.7|15218.7|15262.8|15242.8|15268.3|15248.3|15213.7|15193.7|343
1621418400000|2021-05-19 10:00:00|15257.8|15237.8|15280.4|15260.4|15281.8|15261.8|15230.3|15210.3|346
1621422000000|2021-05-19 11:00:00|15278.9|15258.9|15295.5|15275.5|15350.5|15330.5|15175.5|15155.5|763
1621425600000|2021-05-19 12:00:00|15294.1|15274.1|15293.7|15273.7|15413.1|15393.1|15273.7|15253.7|1870
1621429200000|2021-05-19 13:00:00|15295.2|15275.2|15175.3|15155.3|15310.2|15290.2|15143.8|15123.8|1776
1621432800000|2021-05-19 14:00:00|15172.4|15152.4|15079.4|15059.4|15243.3|15223.3|15022.9|15002.9|2494
1621436400000|2021-05-19 15:00:00|15080.5|15060.5|15178.1|15158.1|15238|15218|15058|15038|1364
1621440000000|2021-05-19 16:00:00|15176.6|15156.6|15168.2|15148.2|15199.2|15179.2|15103.1|15083.1|1361
1621443600000|2021-05-19 17:00:00|15172.2|15152.2|15183.3|15163.3|15226.8|15206.8|15148.3|15128.3|857
1621497600000|2021-05-20 08:00:00|15226.2|15206.2|15249.3|15229.3|15276.3|15241.7|15219.2|15199.2|521
1621501200000|2021-05-20 09:00:00|15250.7|15230.7|15330.8|15310.8|15353.3|15333.3|15240.7|15220.7|440
1621504800000|2021-05-20 10:00:00|15330.9|15310.9|15371|15351|15378.5|15358.5|15303.4|15283.4|325
1621508400000|2021-05-20 11:00:00|15368.5|15348.5|15385.1|15365.1|15448.9|15428.9|15348.5|15328.5|811
1621512000000|2021-05-20 12:00:00|15387.6|15367.6|15366.2|15346.2|15417.2|15397.2|15273.3|15253.3|1370
1621515600000|2021-05-20 13:00:00|15367.3|15347.3|15348.9|15328.9|15433.8|15413.8|15328.8|15308.8|1312
1621519200000|2021-05-20 14:00:00|15344.9|15324.9|15216.1|15196.1|15362.8|15342.8|15158.6|15138.6|2090
1621522800000|2021-05-20 15:00:00|15217.5|15197.5|15162.7|15142.7|15247.6|15227.6|15162.7|15142.7|1071
1621526400000|2021-05-20 16:00:00|15163.7|15143.7|15173.9|15153.9|15211.6|15191.6|15161.2|15141.2|1597
1621530000000|2021-05-20 17:00:00|15176.4|15156.4|15138.9|15118.9|15177.8|15157.8|15138.9|15118.9|1007
1621584000000|2021-05-21 08:00:00|15075.9|15055.9|15063.5|15043.5|15103.4|15078.4|15013.4|14993.4|460
1621587600000|2021-05-21 09:00:00|15061|15041|15153.6|15133.6|15153.6|15133.6|15058.5|15038.5|364
1621591200000|2021-05-21 10:00:00|15155|15135|15248.7|15228.7|15281.2|15261.2|15150|15130|487
1621594800000|2021-05-21 11:00:00|15250.1|15230.1|15327.8|15307.8|15373.8|15353.8|15241.2|15221.2|653
1621598400000|2021-05-21 12:00:00|15326.3|15306.3|15261.5|15241.5|15327.8|15307.8|15202.5|15182.5|976
1621602000000|2021-05-21 13:00:00|15264|15244|15066.6|15046.6|15281.5|15261.5|15054.1|15034.1|1341
1621605600000|2021-05-21 14:00:00|15071.6|15051.6|15099.2|15079.2|15136.7|15116.7|15028.8|15008.8|1601
1621609200000|2021-05-21 15:00:00|15101.7|15081.7|15134.4|15114.4|15189.3|15169.3|15101.7|15081.7|1106
1621612800000|2021-05-21 16:00:00|15133.3|15113.3|15153.1|15133.1|15154.5|15134.5|15094.4|15074.4|1374
1621616400000|2021-05-21 17:00:00|15152|15132|15129.6|15109.6|15157|15137|15117.1|15097.1|413
1621843200000|2021-05-24 08:00:00|15052.8|14992.8|15077.9|15057.9|15102.8|15082.8|15032.8|14991.6|308
1621846800000|2021-05-24 09:00:00|15079.2|15059.2|15040.5|15020.5|15079.2|15059.2|15005.4|14985.4|285
1621850400000|2021-05-24 10:00:00|15042.9|15022.9|15100.6|15080.6|15143.1|15123.1|15035.5|15015.5|319
1621854000000|2021-05-24 11:00:00|15099.3|15079.3|14900.8|14880.8|15103.1|15083.1|14865.7|14845.7|836
1621857600000|2021-05-24 12:00:00|14899.5|14879.5|14958.5|14938.5|14965.9|14945.9|14852|14832|1246
1621861200000|2021-05-24 13:00:00|14964.7|14944.7|14959.8|14939.8|14973.5|14953.5|14877.2|14857.2|853
1621864800000|2021-05-24 14:00:00|14961.1|14941.1|14966.1|14946.1|15063.6|15043.6|14951.1|14931.1|1151
1621868400000|2021-05-24 15:00:00|14968.6|14948.6|14940.1|14920.1|14971.1|14951.1|14881.2|14861.2|833
1621872000000|2021-05-24 16:00:00|14942.6|14922.6|15083.9|15063.9|15096.4|15076.4|14940.1|14920.1|1622
1621875600000|2021-05-24 17:00:00|15089|15069|15096.5|15076.5|15102.7|15082.7|15076.4|15056.4|603
1621929600000|2021-05-25 08:00:00|15162.1|15142.1|15186|15166|15230.9|15202.2|15125.9|15105.9|415
1621933200000|2021-05-25 09:00:00|15187.2|15167.2|15211.1|15191.1|15252.3|15232.3|15184.7|15164.7|329
1621936800000|2021-05-25 10:00:00|15209.9|15189.9|15156.3|15136.3|15223.6|15203.6|15141.2|15121.2|372
1621940400000|2021-05-25 11:00:00|15155|15135|15248.9|15228.9|15261.4|15241.4|15146.3|15126.3|536
1621944000000|2021-05-25 12:00:00|15252.6|15232.6|15176.5|15156.5|15304|15284|15139|15119|1219
1621947600000|2021-05-25 13:00:00|15177.8|15157.8|15192.9|15172.9|15262.9|15242.9|15126.5|15106.5|1862
1621951200000|2021-05-25 14:00:00|15194.1|15174.1|15156.8|15136.8|15204.2|15184.2|15035.4|15015.4|2654
1621954800000|2021-05-25 15:00:00|15151.8|15131.8|15059.4|15039.4|15151.8|15131.8|15005.6|14985.6|1624
1621958400000|2021-05-25 16:00:00|15056.9|15036.9|15192|15172|15202|15182|15041.9|15021.9|2324
1621962000000|2021-05-25 17:00:00|15194.5|15174.5|15127.1|15107.1|15208.3|15188.3|15122.1|15102.1|932
1622016000000|2021-05-26 08:00:00|15164|15144|15140.3|15120.3|15206.5|15186.5|15131.6|15111.6|219
1622019600000|2021-05-26 09:00:00|15141.6|15121.6|15168|15148|15206.7|15186.7|15137.9|15117.9|303
1622023200000|2021-05-26 10:00:00|15168.1|15148.1|15219.4|15199.4|15225.6|15205.6|15144.3|15124.3|176
1622026800000|2021-05-26 11:00:00|15221.9|15201.9|15204.5|15184.5|15221.9|15201.9|15171.9|15151.9|182
1622030400000|2021-05-26 12:00:00|15209.5|15189.5|15640.9|15620.9|15752.1|15732.1|15209.5|15189.5|4787
1622034000000|2021-05-26 13:00:00|15637.2|15617.2|15465|15445|15687.2|15667.2|15449.7|15429.7|2765
1622037600000|2021-05-26 14:00:00|15459.8|15439.8|15524.9|15504.9|15592.4|15572.4|15352.3|15329.8|2371
1622041200000|2021-05-26 15:00:00|15527.3|15507.3|15620|15600|15663.7|15643.7|15527.3|15507.3|1527
1622044800000|2021-05-26 16:00:00|15621.2|15601.2|15630.2|15610.2|15711.3|15691.3|15621.2|15601.2|2292
1622048400000|2021-05-26 17:00:00|15625.2|15605.2|15695.3|15675.3|15695.3|15675.3|15570.2|15550.2|1284
1622102400000|2021-05-27 08:00:00|15752|15732|15674.6|15654.6|15829.5|15799.5|15642.1|15622.1|843
1622106000000|2021-05-27 09:00:00|15677.1|15657.1|15729.7|15709.7|15732.2|15712.2|15629.7|15609.7|244
1622109600000|2021-05-27 10:00:00|15733.4|15713.4|15617.4|15597.4|15742.2|15722.2|15577.3|15557.3|559
1622113200000|2021-05-27 11:00:00|15619.9|15599.9|15622.7|15602.7|15656.1|15636.1|15604.9|15584.9|1130
1622116800000|2021-05-27 12:00:00|15621.5|15601.5|15681.5|15661.5|15715.3|15695.3|15607.7|15587.7|1400
1622120400000|2021-05-27 13:00:00|15682.8|15662.8|15622.9|15602.9|15769.2|15749.2|15607.9|15587.9|2300
1622124000000|2021-05-27 14:00:00|15621.8|15601.8|15720.5|15700.5|15720.5|15700.5|15593|15573|1740
1622127600000|2021-05-27 15:00:00|15721.7|15701.7|15798.2|15778.2|15834.3|15814.3|15721.7|15701.7|1562
1622131200000|2021-05-27 16:00:00|15799.5|15779.5|15670.8|15650.8|15814.3|15794.3|15627.1|15607.1|2353
1622134800000|2021-05-27 17:00:00|15668.3|15648.3|15740.7|15720.7|15742|15722|15659.6|15639.6|1116
1622188800000|2021-05-28 08:00:00|15762.6|15742.6|16074.5|16054.5|16093.1|16071.8|15757.6|15737.6|1870
1622192400000|2021-05-28 09:00:00|16069|16049|16098|16078|16190.4|16170.4|16047.9|16027.9|824
1622196000000|2021-05-28 10:00:00|16099.2|16079.2|16073.2|16053.2|16153.1|16133.1|16055.6|16035.6|909
1622199600000|2021-05-28 11:00:00|16074.3|16054.3|16246.9|16226.9|16295.5|16275.5|16068.2|16048.2|1708
1622203200000|2021-05-28 12:00:00|16248|16228|16073.4|16053.4|16321.9|16301.9|16058.4|16038.4|3029
1622206800000|2021-05-28 13:00:00|16072.3|16052.3|16349.7|16329.7|16393.5|16373.5|16067.3|16047.3|2986
1622210400000|2021-05-28 14:00:00|16351.1|16331.1|16258.7|16238.7|16423.6|16403.6|16223.9|16203.9|2569
1622214000000|2021-05-28 15:00:00|16255.1|16235.1|16316.3|16296.3|16317.4|16297.4|16148.8|16128.8|1775
1622217600000|2021-05-28 16:00:00|16315.2|16295.2|16370.1|16350.1|16396.3|16376.3|16276.3|16256.3|3643
1622221200000|2021-05-28 17:00:00|16371.4|16351.4|16312.9|16292.9|16401.5|16381.5|16310.4|16290.4|1447
1622534400000|2021-06-01 08:00:00|16338.8|16318.8|16552.4|16532.4|16565.8|16542.4|16338.8|16318.8|1336
1622538000000|2021-06-01 09:00:00|16554.9|16534.9|16596.5|16576.5|16645.9|16625.9|16554.9|16534.9|734
1622541600000|2021-06-01 10:00:00|16597.5|16577.5|16539.2|16519.2|16597.5|16577.5|16466.6|16446.6|845
1622545200000|2021-06-01 11:00:00|16536.7|16516.7|16775.3|16755.3|16792.8|16772.8|16509.2|16489.2|1490
1622548800000|2021-06-01 12:00:00|16771.8|16751.8|16665.4|16645.4|16797.8|16777.8|16582.9|16562.9|2596
1622552400000|2021-06-01 13:00:00|16666.4|16646.4|16514.6|16494.6|16676.4|16656.4|16490.4|16470.4|3715
1622556000000|2021-06-01 14:00:00|16515.5|16495.5|16394.3|16374.3|16577.1|16557.1|16278.6|16258.6|3908
1622559600000|2021-06-01 15:00:00|16393.3|16373.3|16118.9|16098.9|16401.2|16381.2|16068.8|16048.8|3159
1622563200000|2021-06-01 16:00:00|16116.4|16096.4|16259|16239|16273.9|16253.9|16085.4|16065.4|3938
1622566800000|2021-06-01 17:00:00|16264|16244|16304|16284|16314.6|16294.6|16228.1|16208.1|1369
1622620800000|2021-06-02 08:00:00|16321|16301|16408.6|16388.6|16431|16411|16304.4|16284.4|833
1622624400000|2021-06-02 09:00:00|16411.1|16391.1|16483.7|16463.7|16510.8|16486.1|16411.1|16391.1|435
1622628000000|2021-06-02 10:00:00|16485.6|16465.6|16546.3|16526.3|16576.9|16556.9|16485.6|16465.6|481
1622631600000|2021-06-02 11:00:00|16543.8|16523.8|16562.4|16542.4|16562.4|16542.4|16418.9|16398.9|913
1622635200000|2021-06-02 12:00:00|16563.3|16543.3|16371.6|16351.6|16658.4|16638.4|16371.6|16351.6|2166
1622638800000|2021-06-02 13:00:00|16370.7|16350.7|16290.8|16270.8|16441|16421|16266.7|16246.7|2171
1622642400000|2021-06-02 14:00:00|16289.9|16269.9|16291.9|16271.9|16406.8|16386.8|16280.8|16256.5|1442
1622646000000|2021-06-02 15:00:00|16295.3|16275.3|16202|16182|16315.9|16295.9|16191|16171|1742
1622649600000|2021-06-02 16:00:00|16199.5|16179.5|16234.6|16214.6|16268.6|16248.6|16176.1|16156.1|3521
1622653200000|2021-06-02 17:00:00|16231.2|16211.2|16283.1|16263.1|16303.8|16283.8|16208.7|16188.7|901
1622707200000|2021-06-03 08:00:00|16251.6|16231.6|16306.7|16286.7|16329.2|16309.2|16218.4|16194.1|693
1622710800000|2021-06-03 09:00:00|16307.6|16287.6|16294.3|16274.3|16321.7|16301.7|16256.8|16236.8|215
1622714400000|2021-06-03 10:00:00|16296.8|16276.8|16272|16252|16336.9|16316.9|16166.9|16146.9|522
1622718000000|2021-06-03 11:00:00|16271.1|16251.1|16000.3|15980.3|16299.5|16279.5|15975.3|15955.3|1740
1622721600000|2021-06-03 12:00:00|16001.9|15981.9|16107.1|16087.1|16182.9|16162.9|15945.3|15925.3|2269
1622725200000|2021-06-03 13:00:00|16105.5|16085.5|15900.6|15880.6|16108.7|16088.7|15863.1|15843.1|2379
1622728800000|2021-06-03 14:00:00|15898.1|15878.1|16000.7|15980.7|16065.7|16045.7|15883.8|15863.8|2583
1622732400000|2021-06-03 15:00:00|15997.3|15977.3|15850.9|15830.9|16080.7|16060.7|15762.4|15742.4|3364
1622736000000|2021-06-03 16:00:00|15851.7|15831.7|15906|15886|15958.5|15938.5|15843.4|15823.4|3119
1622739600000|2021-06-03 17:00:00|15907.8|15887.8|15884.4|15864.4|15911|15891|15848.6|15828.6|713
1622793600000|2021-06-04 08:00:00|15900.5|15880.5|15850.6|15830.6|15900.5|15880.5|15800.5|15780.5|512
1622797200000|2021-06-04 09:00:00|15851.5|15831.5|15833.3|15813.3|15854|15834|15803.2|15783.2|214
1622800800000|2021-06-04 10:00:00|15834.1|15814.1|15958.4|15938.4|15965.9|15945.9|15828.3|15808.3|305
1622804400000|2021-06-04 11:00:00|15954.2|15934.2|15888.5|15868.5|15960.9|15940.9|15878.5|15858.5|448
1622808000000|2021-06-04 12:00:00|15886|15866|15798.7|15778.7|15891|15871|15668.6|15648.6|2904
1622811600000|2021-06-04 13:00:00|15800.3|15780.3|15984.6|15964.6|16029.6|16009.6|15758.7|15738.7|2398
1622815200000|2021-06-04 14:00:00|15981.3|15961.3|15910.6|15890.6|16011.3|15991.3|15831.4|15811.4|3689
1622818800000|2021-06-04 15:00:00|15914|15894|16134.1|16114.1|16165.7|16145.7|15914|15894|3561
1622822400000|2021-06-04 16:00:00|16135.8|16115.8|16303.4|16283.4|16335.8|16315.8|16108.3|16088.3|4049
1622826000000|2021-06-04 17:00:00|16301.7|16281.7|16296|16276|16303.5|16283.5|16243.4|16223.4|1541
1623052800000|2021-06-07 08:00:00|16306.6|16286.6|16246.7|16226.7|16509.9|16474.9|16244.2|16224.2|964
1623056400000|2021-06-07 09:00:00|16251.7|16231.7|16264.4|16244.4|16294.4|16274.4|16151.8|16131.8|903
1623060000000|2021-06-07 10:00:00|16266.9|16246.9|16130.5|16110.5|16266.9|16246.9|16128|16108|1254
1623063600000|2021-06-07 11:00:00|16129.8|16109.8|16210.7|16190.7|16239.9|16219.9|16114.8|16094.8|1056
1623067200000|2021-06-07 12:00:00|16216.4|16196.4|16078.3|16058.3|16290.7|16270.7|16055.8|16035.8|1959
1623070800000|2021-06-07 13:00:00|16080.8|16060.8|16177.7|16157.7|16233.4|16213.4|16068.3|16048.3|2236
1623074400000|2021-06-07 14:00:00|16177|16157|16127.1|16107.1|16177|16157|16046|16026|1965
1623078000000|2021-06-07 15:00:00|16124.6|16104.6|16341.2|16321.2|16341.2|16321.2|16098.6|16078.6|2931
1623081600000|2021-06-07 16:00:00|16341.9|16321.9|16157.4|16137.4|16374.4|16354.4|16124.8|16104.8|7207
1623085200000|2021-06-07 17:00:00|16152.4|16132.4|16145|16125|16170|16150|16107.4|16087.4|1537
1623139200000|2021-06-08 08:00:00|16202|16182|16242.1|16222.1|16282.1|16262.1|16149.5|16129.5|691
1623142800000|2021-06-08 09:00:00|16241.4|16221.4|16278.3|16258.3|16279.7|16259.7|16194.6|16174.6|904
1623146400000|2021-06-08 10:00:00|16276.5|16256.5|16312.4|16292.4|16323.1|16303.1|16227.3|16207.3|388
1623150000000|2021-06-08 11:00:00|16313.1|16293.1|16287.5|16267.5|16348.1|16328.1|16255.7|16235.7|1607
1623153600000|2021-06-08 12:00:00|16286.8|16266.8|16109.4|16089.4|16320|16300|16106.9|16086.9|2000
1623157200000|2021-06-08 13:00:00|16107.6|16087.6|16160.3|16140.3|16240.3|16220.3|16095.2|16075.2|2908
1623160800000|2021-06-08 14:00:00|16158.5|16138.5|16107.9|16087.9|16245.3|16225.3|16069|16049|4004
1623164400000|2021-06-08 15:00:00|16102.9|16082.9|16064.2|16044.2|16133.6|16113.6|16018|15998|2754
1623168000000|2021-06-08 16:00:00|16062.4|16042.4|16028.6|16008.6|16062.4|16042.4|15889.2|15869.2|7054
1623171600000|2021-06-08 17:00:00|16028|16008|15980.1|15960.1|16036.9|16016.9|15976.2|15956.2|1337
1623225600000|2021-06-09 08:00:00|15971.5|15951.5|16003.4|15983.4|16010.8|15986.5|15881.5|15861.5|467
1623229200000|2021-06-09 09:00:00|16004.1|15984.1|16051.7|16031.7|16111|16091|16004.1|15984.1|799
1623232800000|2021-06-09 10:00:00|16049.9|16029.9|16096.8|16076.8|16123.7|16103.7|16049.2|16029.2|756
1623236400000|2021-06-09 11:00:00|16096.9|16076.9|16019.5|15999.5|16096.9|16076.9|15974.5|15954.5|1038
1623240000000|2021-06-09 12:00:00|16017.6|15997.6|15945.8|15925.8|16072.1|16052.1|15924|15904|1456
1623243600000|2021-06-09 13:00:00|15944|15924|15877.3|15857.3|15993.5|15973.5|15849.1|15829.1|2640
1623247200000|2021-06-09 14:00:00|15880.4|15860.4|15798.1|15778.1|15902.3|15882.3|15762.9|15742.9|3876
1623250800000|2021-06-09 15:00:00|15801.8|15781.8|15818.8|15798.8|15869.9|15849.9|15782.5|15762.5|2472
1623254400000|2021-06-09 16:00:00|15820.7|15800.7|15863.3|15843.3|15916.4|15896.4|15820.7|15800.7|3854
1623258000000|2021-06-09 17:00:00|15861.5|15841.5|15958.4|15938.4|15982.2|15962.2|15855.9|15835.9|1406
1623312000000|2021-06-10 08:00:00|15991.7|15971.7|16028.1|16008.1|16048.6|16028.6|15964.2|15943.6|1214
1623315600000|2021-06-10 09:00:00|16026.2|16006.2|15933.2|15913.2|16028.1|16008.1|15918.2|15898.2|408
1623319200000|2021-06-10 10:00:00|15932.6|15912.6|15919|15899|15932.6|15912.6|15892.7|15872.7|564
1623322800000|2021-06-10 11:00:00|15919.6|15899.6|15896|15876|15972.1|15952.1|15867.8|15847.8|2148
1623326400000|2021-06-10 12:00:00|15899.7|15879.7|15968.6|15948.6|16014.1|15994.1|15868.5|15848.5|1577
1623330000000|2021-06-10 13:00:00|15959.2|15939.2|15945|15925|16026.2|16006.2|15838.7|15818.7|6897
1623333600000|2021-06-10 14:00:00|15943.1|15923.1|15965.7|15945.7|16070.7|16050.7|15883.7|15863.7|2837
1623337200000|2021-06-10 15:00:00|15968.2|15948.2|16065.9|16045.9|16085.2|16065.2|15947.6|15925.7|4036
1623340800000|2021-06-10 16:00:00|16066.5|16046.5|16038.6|16018.6|16087.7|16063.4|16001|15981|6259
1623344400000|2021-06-10 17:00:00|16038|16018|16066.1|16046.1|16066.1|16046.1|16018|15998|618
1623398400000|2021-06-11 08:00:00|16165.7|16145.7|16193.9|16173.9|16238.8|16213.2|16155.1|16135.1|3030
1623402000000|2021-06-11 09:00:00|16195.1|16175.1|16142.7|16122.7|16222.6|16202.6|16134.6|16114.6|700
1623405600000|2021-06-11 10:00:00|16142.1|16122.1|16176.7|16156.7|16176.7|16156.7|16117.7|16097.7|314
1623409200000|2021-06-11 11:00:00|16178.6|16158.6|16086.8|16066.8|16181.7|16161.7|16041.2|16021.2|699
1623412800000|2021-06-11 12:00:00|16088.7|16068.7|15976.9|15956.9|16101.9|16081.9|15942.5|15922.5|1631
1623416400000|2021-06-11 13:00:00|15976.4|15956.4|16079.6|16059.6|16087.1|16067.1|15962|15942|1758
1623420000000|2021-06-11 14:00:00|16079|16059|15982.8|15962.8|16095.2|16075.2|15911|15891|2948
1623423600000|2021-06-11 15:00:00|15982.2|15962.2|15967.4|15947.4|16039.7|16019.7|15947.9|15927.9|2962
1623427200000|2021-06-11 16:00:00|15967.9|15947.9|15910.8|15890.8|15972.4|15952.4|15908.8|15888.8|6957
1623430800000|2021-06-11 17:00:00|15910.2|15890.2|15972.8|15932.8|15972.8|15945.9|15897.5|15877.5|1440
1623657600000|2021-06-14 08:00:00|15773.3|15753.3|15810.9|15790.9|15826.4|15806.4|15741.3|15721.3|869
1623661200000|2021-06-14 09:00:00|15810.5|15790.5|15786.1|15766.1|15815.9|15795.9|15698.1|15678.1|1350
1623664800000|2021-06-14 10:00:00|15790.2|15770.2|15738.7|15718.7|15795.6|15775.6|15703.2|15683.2|249
1623668400000|2021-06-14 11:00:00|15740.8|15720.8|15472.3|15452.3|15761.7|15741.7|15451.3|15428.8|1237
1623672000000|2021-06-14 12:00:00|15471.8|15451.8|15389.4|15369.4|15474.3|15454.3|15346|15326|2928
1623675600000|2021-06-14 13:00:00|15393.5|15373.5|15542.1|15522.1|15550|15530|15387|15367|2090
1623679200000|2021-06-14 14:00:00|15540|15520|15666.8|15646.8|15729.2|15709.2|15485.8|15465.8|1979
1623682800000|2021-06-14 15:00:00|15664.3|15644.3|15679.4|15659.4|15714.8|15693|15632.2|15612.2|1309
1623686400000|2021-06-14 16:00:00|15677.4|15657.4|15655.5|15635.5|15681|15661|15581.5|15561.5|4439
1623690000000|2021-06-14 17:00:00|15653|15633|15663|15643|15665.1|15645.1|15612.5|15592.5|491
1623744000000|2021-06-15 08:00:00|15642.5|15622.5|15433.9|15413.9|15650|15627.5|15359.7|15339.7|1477
1623747600000|2021-06-15 09:00:00|15434.3|15414.3|15494.4|15454.4|15529.4|15509.4|15402.7|15382.7|408
1623751200000|2021-06-15 10:00:00|15482.8|15462.8|15474.6|15454.6|15547|15527|15457.1|15437.1|1051
1623754800000|2021-06-15 11:00:00|15475.4|15455.4|15450.1|15430.1|15537.1|15517.1|15414.7|15394.7|448
1623758400000|2021-06-15 12:00:00|15459.7|15439.7|15436.1|15416.1|15473.1|15453.1|15401.1|15381.1|1598
1623762000000|2021-06-15 13:00:00|15435.7|15415.7|15353.3|15333.3|15466.1|15446.1|15348.3|15328.3|2405
1623765600000|2021-06-15 14:00:00|15353.7|15333.7|15342.2|15322.2|15388.3|15368.3|15258.4|15238.4|3111
1623769200000|2021-06-15 15:00:00|15344.3|15324.3|15346.5|15326.5|15409.4|15389.4|15329.3|15309.3|1609
1623772800000|2021-06-15 16:00:00|15344.4|15324.4|15325.8|15305.8|15352.4|15332.4|15267.4|15247.4|2924
1623776400000|2021-06-15 17:00:00|15325.4|15305.4|15290.4|15270.4|15325.4|15305.4|15285.4|15265.4|664
1623830400000|2021-06-16 08:00:00|15377|15357|15395.9|15375.9|15399.5|15379.5|15324.1|15299.1|382
1623834000000|2021-06-16 09:00:00|15395.6|15375.6|15329.3|15309.3|15408.8|15388.8|15329.3|15309.3|806
1623837600000|2021-06-16 10:00:00|15331.8|15311.8|15431.6|15411.6|15432|15412|15331.8|15311.8|165
1623841200000|2021-06-16 11:00:00|15433.7|15413.7|15371.7|15351.7|15457.4|15437.4|15364.6|15344.6|457
1623844800000|2021-06-16 12:00:00|15373.9|15353.9|15449.4|15429.4|15466.4|15446.4|15347.1|15327.1|1262
1623848400000|2021-06-16 13:00:00|15449|15429|15434.1|15414.1|15533.7|15513.7|15401.9|15381.9|857
1623852000000|2021-06-16 14:00:00|15433.8|15413.8|15401.8|15381.8|15436.6|15416.6|15322.1|15302.1|798
1623855600000|2021-06-16 15:00:00|15401.4|15381.4|15481.9|15461.9|15516.8|15496.8|15398.9|15377.9|630
1623859200000|2021-06-16 16:00:00|15484|15464|15567|15547|15609.9|15589.9|15484|15464|3509
1623862800000|2021-06-16 17:00:00|15566.7|15546.7|15560.6|15540.6|15573.1|15546.7|15524.6|15504.6|209
1623916800000|2021-06-17 08:00:00|15400.9|15380.9|15309.2|15289.2|15400.9|15380.9|15283.5|15261|958
1623920400000|2021-06-17 09:00:00|15311.4|15291.4|15341.9|15321.9|15356.8|15336.8|15294.3|15274.3|156
1623924000000|2021-06-17 10:00:00|15342.5|15322.5|15327|15307|15349.1|15329.1|15284.4|15264.4|335
1623927600000|2021-06-17 11:00:00|15326.7|15306.7|15262.1|15242.1|15374.2|15354.2|15234.6|15214.6|341
1623931200000|2021-06-17 12:00:00|15267.1|15247.1|15270.5|15250.5|15305.1|15285.1|15204.7|15184.7|988
1623934800000|2021-06-17 13:00:00|15273|15253|15267.4|15247.4|15347.4|15327.4|15197.3|15177.3|461
1623938400000|2021-06-17 14:00:00|15262.4|15242.4|15235.1|15215.1|15327.5|15307.5|15217.4|15197.4|889
1623942000000|2021-06-17 15:00:00|15233.2|15213.2|15172.7|15152.7|15242.6|15222.6|15145.8|15125.8|1096
1623945600000|2021-06-17 16:00:00|15172.4|15152.4|15121.3|15101.3|15183.4|15163.4|15120.6|15100.6|2169
1623949200000|2021-06-17 17:00:00|15122|15102|15079.2|15059.2|15133.8|15113.8|15069.5|15049.5|473
1624003200000|2021-06-18 08:00:00|15123.3|15103.3|15191.2|15171.2|15203.7|15183.7|15098.7|15078.3|207
1624006800000|2021-06-18 09:00:00|15190.9|15170.9|15233.9|15213.9|15244.4|15224.4|15161.2|15141.2|358
1624010400000|2021-06-18 10:00:00|15231.4|15211.4|15245.9|15225.9|15261.1|15241.1|15183.9|15162|373
1624014000000|2021-06-18 11:00:00|15243.7|15223.7|15130.4|15110.4|15248.4|15223.7|15118.2|15091|801
1624017600000|2021-06-18 12:00:00|15133.2|15113.2|14982.8|14942.8|15133.5|15113.5|14903.1|14883.1|411
1624021200000|2021-06-18 13:00:00|14987.2|14962.8|14981.3|14961.3|15090.3|15070.3|14943.8|14923.8|1016
1624024800000|2021-06-18 14:00:00|14981.6|14961.6|15001.1|14981.1|15078.9|15058.9|14931.1|14911.1|478
1624028400000|2021-06-18 15:00:00|14998.9|14978.9|15111.6|15091.6|15116.3|15096.3|14969|14949|355
1624032000000|2021-06-18 16:00:00|15109.1|15089.1|15186.1|15166.1|15293.6|15273.6|15096.6|15076.6|441
1624035600000|2021-06-18 17:00:00|15183.9|15163.9|15171.5|15151.5|15194.2|15174.2|15153.6|15133.6|425
1624262400000|2021-06-21 08:00:00|15125|15105|14998.1|14978.1|15152.5|15122.5|14987.9|14967.9|311
1624266000000|2021-06-21 09:00:00|15000.5|14980.5|14995.6|14975.6|15014.6|14992.8|14923|14903|576
1624269600000|2021-06-21 10:00:00|14993.3|14973.3|14953.4|14933.4|15008.1|14983.3|14923.3|14903.3|364
1624273200000|2021-06-21 11:00:00|14953.6|14933.6|14933.5|14913.5|14966.1|14946.1|14903.5|14883.5|158
1624276800000|2021-06-21 12:00:00|14933.7|14913.7|14939|14919|15003.6|14983.6|14911|14891|920
1624280400000|2021-06-21 13:00:00|14941.5|14921.5|15101.6|15081.6|15129.3|15109.3|14934|14914|668
1624284000000|2021-06-21 14:00:00|15101.8|15081.8|15267.8|15227.8|15336.9|15316.9|15091.8|15071.8|706
1624287600000|2021-06-21 15:00:00|15252.6|15232.6|15318.8|15278.8|15352.5|15325|15230.5|15210.1|437
1624291200000|2021-06-21 16:00:00|15318.9|15278.9|15449|15429|15524.4|15481.5|15318.4|15278.9|438
1624294800000|2021-06-21 17:00:00|15448.9|15428.9|15551.9|15491.9|15552.1|15508.1|15444.1|15424.1|154
1624348800000|2021-06-22 08:00:00|15526.4|15466.4|15439.1|15419.1|15548.6|15499.1|15404.1|15376.6|10
1624352400000|2021-06-22 09:00:00|15446.6|15406.6|15446.7|15426.7|15494.2|15464.2|15424.1|15391.6|21
1624356000000|2021-06-22 10:00:00|15451.7|15411.7|15439.3|15419.3|15456.8|15424.3|15384.3|15354.2|0
1624359600000|2021-06-22 11:00:00|15449.5|15409.5|15424.3|15384.3|15479.3|15452|15404.4|15371.8|6
1624363200000|2021-06-22 12:00:00|15419.3|15379.3|15281.7|15221.7|15424.3|15384.3|15224.3|15179.3|56
1624366800000|2021-06-22 13:00:00|15281.5|15221.5|15219.7|15199.7|15346.7|15296.9|15154.8|15134.8|18
1624370400000|2021-06-22 14:00:00|15220|15200|15230|15170|15314.6|15254.6|15182.9|15122.9|66
1624374000000|2021-06-22 15:00:00|15225.1|15165.1|15269.6|15209.6|15282.1|15222.1|15208.3|15150.5|37
1624377600000|2021-06-22 16:00:00|15264.6|15204.6|15265.1|15205.1|15269.7|15209.7|15171.6|15149.9|29
1624381200000|2021-06-22 17:00:00|15265|15205|15193|15133|15265|15205|15193|15133|5
1624435200000|2021-06-23 08:00:00|15269.3|15229.3|15291|15231|15393.6|15333.6|15244.3|15214.3|101
1624438800000|2021-06-23 09:00:00|15291.1|15231.1|15301.1|15241.1|15333.6|15273.6|15237|15217|1
1624442400000|2021-06-23 10:00:00|15301.3|15241.3|15298.7|15238.7|15333.5|15273.5|15291.4|15231.4|2
1624446000000|2021-06-23 11:00:00|15296.3|15236.3|15353.6|15293.6|15358.6|15298.6|15293.9|15233.9|0
1624449600000|2021-06-23 12:00:00|15356.1|15296.1|15341.3|15281.3|15363.5|15303.5|15293.3|15233.9|20
1624453200000|2021-06-23 13:00:00|15338.8|15278.8|15443.8|15383.8|15486.3|15426.3|15336.3|15276.3|4
1624456800000|2021-06-23 14:00:00|15443.9|15383.9|15336.3|15276.3|15448.8|15388.8|15281.7|15236.6|10
1624460400000|2021-06-23 15:00:00|15333.9|15273.9|15376.5|15316.5|15381.5|15321.5|15254.5|15222|6
1624464000000|2021-06-23 16:00:00|15376.6|15316.6|15394.1|15334.1|15434.1|15374.1|15354.2|15294.2|8
1624467600000|2021-06-23 17:00:00|15394.2|15334.2|15431.6|15371.6|15436.6|15376.6|15394.2|15334.2|0
1624521600000|2021-06-24 08:00:00|15375.2|15315.2|15295.2|15235.2|15390.1|15330.1|15285.2|15225.2|2
1624525200000|2021-06-24 09:00:00|15297.7|15237.7|15282.7|15222.7|15307.7|15247.7|15240.6|15195.2|8
1624528800000|2021-06-24 10:00:00|15280.2|15220.2|15290.3|15230.3|15310.3|15250.3|15260.2|15200.2|0
1624532400000|2021-06-24 11:00:00|15290.2|15230.2|15275.4|15215.4|15337.8|15277.8|15272.8|15212.8|0
1624536000000|2021-06-24 12:00:00|15275.3|15215.3|15387.9|15327.9|15450.5|15390.5|15210.6|15173.1|2
1624539600000|2021-06-24 13:00:00|15390.5|15330.5|15338.1|15278.1|15428|15375.4|15295.6|15235.6|6
1624543200000|2021-06-24 14:00:00|15340.5|15280.5|15395.6|15335.6|15443.1|15383.1|15328.1|15268.1|7
1624546800000|2021-06-24 15:00:00|15393.2|15333.2|15350.7|15290.7|15423.2|15363.2|15303.1|15243.1|1
1624550400000|2021-06-24 16:00:00|15350.6|15290.6|15438.2|15378.2|15460.8|15400.8|15320.7|15260.7|2
1624554000000|2021-06-24 17:00:00|15438.3|15378.3|15478.2|15418.2|15493.2|15435.7|15438.3|15378.3|15
1624608000000|2021-06-25 08:00:00|15484.2|15464.2|15587|15567|15627|15607|15484.2|15464.2|1340
1624611600000|2021-06-25 09:00:00|15582|15562|15544.6|15524.6|15607.1|15587.1|15537.2|15517.2|303
1624615200000|2021-06-25 10:00:00|15549.5|15529.5|15619.4|15599.4|15644.4|15624.4|15544.5|15524.5|340
1624618800000|2021-06-25 11:00:00|15621.9|15601.9|15634.5|15614.5|15654.4|15634.4|15606.9|15586.9|584
1624622400000|2021-06-25 12:00:00|15632|15612|15719.6|15699.6|15824.6|15804.6|15632|15612|2378
1624626000000|2021-06-25 13:00:00|15724.6|15704.6|15697.1|15677.1|15774.6|15754.6|15644.6|15624.6|1296
1624629600000|2021-06-25 14:00:00|15699.6|15679.6|15732.3|15712.3|15747.2|15727.2|15627.1|15607.1|1842
1624633200000|2021-06-25 15:00:00|15729.8|15709.8|15739.7|15719.7|15767.3|15747.3|15699.8|15679.8|1343
1624636800000|2021-06-25 16:00:00|15742.2|15722.2|15782.3|15762.3|15807.3|15787.3|15734.7|15714.7|2600
1624640400000|2021-06-25 17:00:00|15779.8|15759.8|15804.8|15784.8|15804.8|15784.8|15742.3|15722.3|748
1624867200000|2021-06-28 08:00:00|15853.3|15833.3|15846|15826|15868.3|15848.3|15788.4|15768.4|595
1624870800000|2021-06-28 09:00:00|15845.9|15825.9|15921.2|15901.2|15926.2|15906.2|15843.4|15823.4|494
1624874400000|2021-06-28 10:00:00|15921.1|15901.1|15963.9|15943.9|15963.9|15943.9|15893.8|15873.8|489
1624878000000|2021-06-28 11:00:00|15964|15944|15886.6|15866.6|16013.9|15993.9|15886.6|15866.6|699
1624881600000|2021-06-28 12:00:00|15896.5|15876.5|15806.8|15786.8|15986.7|15966.7|15777|15757|1312
1624885200000|2021-06-28 13:00:00|15796.8|15776.8|15939.7|15919.7|15999.3|15979.3|15794.4|15774.4|2111
1624888800000|2021-06-28 14:00:00|15937.3|15917.3|16202.3|16182.3|16294.6|16274.6|15889.9|15869.9|3453
1624892400000|2021-06-28 15:00:00|16202.4|16182.4|16222.3|16202.3|16274.6|16254.6|16124.8|16104.8|2488
1624896000000|2021-06-28 16:00:00|16224.7|16204.7|16339.8|16319.8|16367|16347|16224.7|16204.7|3323
1624899600000|2021-06-28 17:00:00|16339.7|16319.7|16387.2|16367.2|16389.7|16369.7|16312.3|16292.3|1041
1624953600000|2021-06-29 08:00:00|16407.8|16347.8|16240.3|16220.3|16407.8|16370|16235.3|16215.3|620
1624957200000|2021-06-29 09:00:00|16242.7|16222.7|16255.6|16235.6|16302.9|16282.9|16202.9|16182.9|336
1624960800000|2021-06-29 10:00:00|16258|16238|16220.6|16200.6|16268|16248|16220.6|16190.6|229
1624964400000|2021-06-29 11:00:00|16258.2|16238.2|16296|16276|16358.2|16338.2|16220.7|16200.7|722
1624968000000|2021-06-29 12:00:00|16300.9|16280.9|16136.2|16116.2|16343.4|16323.4|16096.3|16076.3|2583
1624971600000|2021-06-29 13:00:00|16136.3|16116.3|15976.5|15956.5|16226.3|16206.3|15924|15904|2664
1624975200000|2021-06-29 14:00:00|15971.8|15951.8|16044.2|16024.2|16091.6|16071.6|15952|15932|1559
1624978800000|2021-06-29 15:00:00|16049.2|16029.2|16089.6|16069.6|16156.8|16136.8|16049.2|16029.2|1282
1624982400000|2021-06-29 16:00:00|16089.4|16069.4|16112.1|16092.1|16146.9|16126.9|16014.8|15994.8|2553
1624986000000|2021-06-29 17:00:00|16107.4|16087.4|16052.5|16032.5|16112.4|16092.4|16045|16025|538
1625040000000|2021-06-30 08:00:00|16162.7|16142.7|16113|16093|16167.8|16147.7|16097.9|16077.8|458
1625043600000|2021-06-30 09:00:00|16110.5|16090.5|16083.2|16063.2|16120.4|16100.4|16080.5|16060.5|194
1625047200000|2021-06-30 10:00:00|16090.7|16070.7|16021.1|16001.1|16130.8|16110.8|16010.9|15990.9|576
1625050800000|2021-06-30 11:00:00|16023.4|16003.4|15886.6|15866.6|16023.4|16003.4|15806.3|15786.3|1818
1625054400000|2021-06-30 12:00:00|15886.4|15866.4|15897|15877|16004|15976.7|15851.6|15831.6|1159
1625058000000|2021-06-30 13:00:00|15899.3|15879.3|15994.3|15974.3|15996.6|15976.6|15841.9|15821.9|1276
1625061600000|2021-06-30 14:00:00|15992|15972|15962|15942|16104.2|16084.2|15957|15937|2330
1625065200000|2021-06-30 15:00:00|15961.6|15941.6|15874.7|15854.7|16007.1|15987.1|15869.7|15849.7|1466
1625068800000|2021-06-30 16:00:00|15877.2|15857.2|16022.4|16002.4|16059.8|16039.8|15877.2|15857.2|2783
1625072400000|2021-06-30 17:00:00|16022.2|16002.2|16042.5|16022.5|16044.8|16024.8|15997.4|15977.4|847
1625126400000|2021-07-01 08:00:00|16165|16145|16320.1|16300.1|16402.9|16365.4|16155.6|16127.9|2364
1625130000000|2021-07-01 09:00:00|16317.8|16297.8|16384.9|16364.9|16472.3|16449.8|16312.6|16292.6|936
1625133600000|2021-07-01 10:00:00|16382.4|16362.4|16245.5|16225.5|16433.1|16413.1|16243|16218.2|874
1625137200000|2021-07-01 11:00:00|16241|16221|16202.8|16182.8|16257.7|16237.7|16143.2|16123.2|782
1625140800000|2021-07-01 12:00:00|16212.5|16192.5|16176.1|16156.1|16305.7|16285.7|16025.8|16005.8|1658
1625144400000|2021-07-01 13:00:00|16178.6|16158.6|15933.8|15913.8|16258.2|16236.1|15908.5|15888.5|2612
1625148000000|2021-07-01 14:00:00|15933.6|15913.6|15777.2|15757.2|15956.1|15936.1|15713.8|15693.8|2785
1625151600000|2021-07-01 15:00:00|15770.2|15750.2|15604.4|15584.4|15781.5|15761.5|15564.3|15544.3|4197
1625155200000|2021-07-01 16:00:00|15606.7|15586.7|15597.1|15577.1|15696.8|15676.8|15554.6|15534.6|2496
1625158800000|2021-07-01 17:00:00|15601.9|15581.9|15492.2|15472.2|15636.9|15616.9|15452.4|15432.4|1789
1625212800000|2021-07-02 08:00:00|15572.9|15532.9|15567.8|15547.8|15615.3|15595.3|15529.9|15509.9|777
1625216400000|2021-07-02 09:00:00|15567.3|15547.3|15520.5|15500.5|15567.3|15547.3|15488.1|15468.1|439
1625220000000|2021-07-02 10:00:00|15523|15503|15600.7|15580.7|15610.4|15590.4|15508|15488|312
1625223600000|2021-07-02 11:00:00|15598.4|15578.4|15535.9|15515.9|15608.3|15588.3|15530.9|15510.9|416
1625227200000|2021-07-02 12:00:00|15538.1|15518.1|15678.6|15658.6|15696.1|15676.1|15538.1|15517.8|1800
1625230800000|2021-07-02 13:00:00|15686.1|15666.1|15536.3|15516.3|15720.3|15700.3|15536.3|15516.3|1581
1625234400000|2021-07-02 14:00:00|15538.5|15518.5|15416.7|15396.7|15566.3|15546.3|15328.9|15308.9|2856
1625238000000|2021-07-02 15:00:00|15417|15397|15441.7|15421.7|15486.5|15466.5|15384.2|15364.2|1382
1625241600000|2021-07-02 16:00:00|15443.9|15423.9|15414.3|15394.3|15443.9|15423.9|15332|15312|2228
1625245200000|2021-07-02 17:00:00|15409.9|15389.9|15351.9|15331.9|15411.8|15391.8|15351.9|15331.9|794
1625558400000|2021-07-06 08:00:00|15413.6|15393.6|15336.6|15316.6|15431.5|15409|15311.6|15291.6|612
1625562000000|2021-07-06 09:00:00|15331.6|15311.6|15259.3|15239.3|15366.7|15346.7|15229.2|15209.2|725
1625565600000|2021-07-06 10:00:00|15256.4|15236.4|15215.4|15195.4|15256.4|15236.4|15190|15170|432
1625569200000|2021-07-06 11:00:00|15215|15195|15147.2|15127.2|15249.6|15229.6|15117.2|15097.2|624
1625572800000|2021-07-06 12:00:00|15145.2|15125.2|15202.4|15182.4|15202.4|15182.4|15054.8|15034.8|2084
1625576400000|2021-07-06 13:00:00|15207.4|15187.4|15097.6|15077.6|15232.1|15212.1|15084.7|15064.7|2243
1625580000000|2021-07-06 14:00:00|15096.8|15076.8|15160.8|15140.8|15212.8|15192.8|15068.5|15048.5|2380
1625583600000|2021-07-06 15:00:00|15160.3|15140.3|15016.8|14996.8|15160.3|15140.3|15004.3|14984.3|3199
1625587200000|2021-07-06 16:00:00|15016.4|14996.4|14884.1|14864.1|15016.4|14996.4|14860.3|14840.3|8729
1625590800000|2021-07-06 17:00:00|14886.6|14866.6|14851.7|14831.7|14886.6|14866.6|14832.1|14812.1|1361
1625644800000|2021-07-07 08:00:00|14937.6|14917.6|15102.7|15082.7|15105.2|15085.2|14937.6|14917.6|963
1625648400000|2021-07-07 09:00:00|15105.2|15085.2|15132.5|15112.5|15142.3|15122.3|15075.3|15055.3|394
1625652000000|2021-07-07 10:00:00|15130|15110|15130.2|15110.2|15155|15135|15084.6|15064.6|476
1625655600000|2021-07-07 11:00:00|15132.2|15112.2|15066.8|15046.8|15142.7|15122.7|15064.2|15044.2|1206
1625659200000|2021-07-07 12:00:00|15067.2|15047.2|15204|15184|15293.4|15273.4|15064.3|15044.3|3833
1625662800000|2021-07-07 13:00:00|15206.1|15186.1|15096.7|15076.7|15220.6|15200.6|15062.1|15042.1|1753
1625666400000|2021-07-07 14:00:00|15099.2|15079.2|15114|15094|15114|15094|14999.3|14979.3|2376
1625670000000|2021-07-07 15:00:00|15114.4|15094.4|15109.6|15089.6|15149.5|15129.5|15082|15062|1336
1625673600000|2021-07-07 16:00:00|15107.6|15087.6|15097.3|15077.3|15116.7|15089.8|15034.3|15014.3|2384
1625677200000|2021-07-07 17:00:00|15095.3|15075.3|15117|15097|15126|15106|15085.8|15065.8|1234
1625731200000|2021-07-08 08:00:00|15138.9|15118.9|15064.6|15044.6|15138.9|15118.9|15014.5|14994.5|781
1625734800000|2021-07-08 09:00:00|15067.1|15047.1|15072.3|15052.3|15109.7|15089.7|15024.7|15004.7|407
1625738400000|2021-07-08 10:00:00|15074.8|15054.8|15032.5|15012.5|15075.3|15055.3|14993.4|14973.4|539
1625742000000|2021-07-08 11:00:00|15037|15017|14910.7|14890.7|15037|15017|14908.2|14888.2|1050
1625745600000|2021-07-08 12:00:00|14908.2|14888.2|14982.9|14962.9|15037.8|15017.8|14883.2|14863.2|1638
1625749200000|2021-07-08 13:00:00|14982.4|14962.4|15068.1|15048.1|15134.5|15114.5|14952.9|14932.9|1814
1625752800000|2021-07-08 14:00:00|15067.6|15047.6|15128.3|15108.3|15237.7|15217.7|15031.1|15011.1|1895
1625756400000|2021-07-08 15:00:00|15127.8|15107.8|15172|15152|15215.9|15195.9|15120.3|15100.3|1638
1625760000000|2021-07-08 16:00:00|15172.5|15152.5|15290.6|15270.6|15348|15328|15165.5|15145.5|5793
1625763600000|2021-07-08 17:00:00|15292.6|15272.6|15340.7|15320.7|15345.7|15325.7|15280.7|15260.7|1462
1625817600000|2021-07-09 08:00:00|15346|15326|15196.1|15176.1|15353.5|15326|15169.7|15149.7|574
1625821200000|2021-07-09 09:00:00|15198.1|15178.1|15196.9|15176.9|15221.2|15201.2|15157.3|15137.3|415
1625824800000|2021-07-09 10:00:00|15191.9|15171.9|15137.1|15117.1|15198.9|15178.9|15114.5|15094.5|523
1625828400000|2021-07-09 11:00:00|15136.5|15116.5|15064.2|15044.2|15183.5|15163.5|15061.2|15041.2|679
1625832000000|2021-07-09 12:00:00|15069.2|15049.2|15074.4|15054.4|15104.2|15084.2|15044.4|15024.4|1263
1625835600000|2021-07-09 13:00:00|15072.4|15052.4|15209.6|15189.6|15273.5|15253.5|15072.4|15052.4|2184
1625839200000|2021-07-09 14:00:00|15214|15194|15192.3|15172.3|15227.1|15207.1|15139.7|15119.7|1319
1625842800000|2021-07-09 15:00:00|15193.4|15173.4|15200|15180|15232.4|15212.4|15169.9|15149.9|938
1625846400000|2021-07-09 16:00:00|15201.9|15181.9|15230.2|15210.2|15250.1|15230.1|15185.6|15165.6|2344
1625850000000|2021-07-09 17:00:00|15228.2|15208.2|15136.4|15116.4|15228.2|15208.2|15136.4|15116.4|935
1626076800000|2021-07-12 08:00:00|15142.2|15122.2|15104.8|15084.8|15224.7|15204.7|15102.3|15082.3|486
1626080400000|2021-07-12 09:00:00|15105.5|15085.5|15111.8|15091.8|15152.5|15132.5|15099.9|15079.9|361
1626084000000|2021-07-12 10:00:00|15112.5|15092.5|15140.2|15120.2|15142.7|15122.7|15102|15082|185
1626087600000|2021-07-12 11:00:00|15142.7|15122.7|15282.9|15262.9|15291.5|15271.5|15140.2|15120.2|549
1626091200000|2021-07-12 12:00:00|15277.9|15257.9|15417.4|15397.4|15480.5|15460.5|15215.4|15195.4|1895
1626094800000|2021-07-12 13:00:00|15420.6|15400.6|15415.8|15395.8|15450.6|15430.6|15343.2|15323.2|1229
1626098400000|2021-07-12 14:00:00|15417.6|15397.6|15464.8|15444.8|15495.8|15475.8|15390.8|15370.8|3243
1626102000000|2021-07-12 15:00:00|15462.3|15442.3|15528.6|15508.6|15570.4|15550.4|15441|15421|2346
1626105600000|2021-07-12 16:00:00|15526.8|15506.8|15521.3|15501.3|15541.2|15521.2|15448.7|15428.7|2987
1626109200000|2021-07-12 17:00:00|15520|15500|15538.9|15518.9|15543.2|15523.2|15503.2|15483.2|534
1626163200000|2021-07-13 08:00:00|15538.5|15518.5|15421.9|15401.9|15552.8|15521|15396.8|15376.8|537
1626166800000|2021-07-13 09:00:00|15423.7|15403.7|15459.6|15439.6|15464.6|15444.6|15390.1|15370.1|286
1626170400000|2021-07-13 10:00:00|15461.3|15441.3|15362.2|15342.2|15497.1|15477.1|15362.2|15342.2|498
1626174000000|2021-07-13 11:00:00|15360.4|15340.4|15335.6|15315.6|15391.5|15371.5|15319.9|15299.9|396
1626177600000|2021-07-13 12:00:00|15337.4|15317.4|15272.6|15252.6|15345.1|15325.1|15227.5|15207.5|1350
1626181200000|2021-07-13 13:00:00|15277.6|15257.6|15304.6|15284.6|15327.7|15307.7|15268.5|15248.5|988
1626184800000|2021-07-13 14:00:00|15302.8|15282.8|15368|15348|15393|15373|15242.8|15222.8|1573
1626188400000|2021-07-13 15:00:00|15369.8|15349.8|15343.2|15323.2|15442.3|15422.3|15333.2|15313.2|1271
1626192000000|2021-07-13 16:00:00|15345|15325|15403.4|15383.4|15408.4|15388.4|15309|15289|1780
1626195600000|2021-07-13 17:00:00|15400.9|15380.9|15396|15376|15400.9|15380.9|15363.4|15343.4|600
1626249600000|2021-07-14 08:00:00|15430.5|15410.5|15473.9|15453.9|15486.4|15466.4|15413.8|15386.3|428
1626253200000|2021-07-14 09:00:00|15471.4|15451.4|15451.6|15431.6|15508.9|15488.9|15429.8|15409.8|270
1626256800000|2021-07-14 10:00:00|15454.1|15434.1|15456.8|15436.8|15516.7|15496.7|15449.1|15429.1|349
1626260400000|2021-07-14 11:00:00|15454.3|15434.3|15564.5|15544.5|15572|15552|15444.4|15424.4|635
1626264000000|2021-07-14 12:00:00|15568.7|15548.7|15593.4|15573.4|15648.1|15628.1|15529.5|15509.5|1446
1626267600000|2021-07-14 13:00:00|15594.7|15574.7|15677.4|15657.4|15687.3|15667.3|15529.7|15509.7|1821
1626271200000|2021-07-14 14:00:00|15679.1|15659.1|15685.8|15665.8|15750|15730|15614|15594|2080
1626274800000|2021-07-14 15:00:00|15685.1|15665.1|15669.5|15649.5|15703.3|15683.3|15610.9|15590.9|1113
1626278400000|2021-07-14 16:00:00|15667.7|15647.7|15731.2|15711.2|15767.1|15747.1|15666|15646|2540
1626282000000|2021-07-14 17:00:00|15729.5|15709.5|15753|15733|15753|15733|15728.7|15708.7|497
1626336000000|2021-07-15 08:00:00|15738.3|15718.3|15731|15711|15742.7|15722.7|15695.9|15675.9|335
1626339600000|2021-07-15 09:00:00|15727.7|15707.7|15753.7|15733.7|15768.6|15748.6|15727.7|15707.7|170
1626343200000|2021-07-15 10:00:00|15752|15732|15728.9|15708.9|15752|15732|15657|15637|515
1626346800000|2021-07-15 11:00:00|15730.6|15710.6|15719|15699|15753.9|15733.9|15672.2|15652.2|478
1626350400000|2021-07-15 12:00:00|15721.5|15701.5|15779.2|15759.2|15779.2|15759.2|15631.6|15611.6|850
1626354000000|2021-07-15 13:00:00|15777.5|15757.5|15841.9|15821.9|15853.6|15833.6|15742.5|15722.5|1232
1626357600000|2021-07-15 14:00:00|15843.6|15823.6|15857.1|15837.1|15910.5|15890.5|15827.1|15807.1|2126
1626361200000|2021-07-15 15:00:00|15859.6|15839.6|15851.5|15831.5|15939.7|15919.7|15845.6|15825.6|1218
1626364800000|2021-07-15 16:00:00|15852.3|15832.3|15810.9|15790.9|15859.8|15839.8|15730.6|15710.6|2722
1626368400000|2021-07-15 17:00:00|15808.4|15788.4|15841.9|15821.9|15843.5|15823.5|15796|15776|1103
1626422400000|2021-07-16 08:00:00|15872.9|15852.9|16001.4|15981.4|16025.5|16005.5|15872.9|15852.9|921
1626426000000|2021-07-16 09:00:00|16002.2|15982.2|16006.6|15986.6|16006.6|15986.6|15959|15939|243
1626429600000|2021-07-16 10:00:00|16004.9|15984.9|16058.4|16038.4|16065.1|16045.1|16001.6|15981.6|1456
1626433200000|2021-07-16 11:00:00|16062.6|16042.6|16157.8|16137.8|16172.7|16152.7|16062.6|16042.6|2926
1626436800000|2021-07-16 12:00:00|16159.5|16139.5|16074.6|16054.6|16200.4|16180.4|16067.9|16047.9|1843
1626440400000|2021-07-16 13:00:00|16070.5|16050.5|16119.8|16099.8|16176.4|16156.4|16067.1|16047.1|1368
1626444000000|2021-07-16 14:00:00|16117.3|16097.3|16190.8|16170.8|16197.5|16177.5|16029.9|16009.9|2049
1626447600000|2021-07-16 15:00:00|16193.3|16173.3|16081|16061|16212.5|16192.5|16074.3|16054.3|2015
1626451200000|2021-07-16 16:00:00|16083.5|16063.5|16252|16232|16292|16272|16083.5|16063.5|4358
1626454800000|2021-07-16 17:00:00|16250.4|16230.4|16223.8|16203.8|16262.1|16242.1|16184.6|16164.6|1780
1626681600000|2021-07-19 08:00:00|16153.7|16133.7|16119.8|16099.8|16155.3|16135.3|16048.2|16022.2|666
1626685200000|2021-07-19 09:00:00|16117.9|16097.9|15977.8|15957.8|16117.9|16097.9|15968.4|15948.4|638
1626688800000|2021-07-19 10:00:00|15974.4|15954.4|15882.1|15862.1|15974.4|15954.4|15764.5|15744.1|1108
1626692400000|2021-07-19 11:00:00|15888.3|15868.3|15933.2|15913.2|15977.2|15957.2|15870.2|15850.2|715
1626696000000|2021-07-19 12:00:00|15925.7|15905.7|15821.9|15801.9|15970.7|15950.7|15775.2|15755.2|2105
1626699600000|2021-07-19 13:00:00|15820|15800|15916.5|15896.5|15979.5|15959.5|15806.9|15786.9|1926
1626703200000|2021-07-19 14:00:00|15918|15898|15989.7|15969.7|16067.2|16047.2|15797.1|15777.1|2258
1626706800000|2021-07-19 15:00:00|15990.7|15970.7|15891.9|15871.9|16019.8|15999.8|15831.8|15811.8|2041
1626710400000|2021-07-19 16:00:00|15889.4|15869.4|15762.1|15742.1|15918.4|15898.4|15689.5|15669.5|3435
1626714000000|2021-07-19 17:00:00|15764.6|15744.6|15799.1|15779.1|15808.1|15788.1|15747.1|15727.1|1542
1626768000000|2021-07-20 08:00:00|16255.6|16235.6|16265.7|16245.7|16365.1|16345.1|16193.2|16173.2|4011
1626771600000|2021-07-20 09:00:00|16268.2|16248.2|16218.4|16198.4|16275.7|16255.7|16188.4|16168.4|860
1626775200000|2021-07-20 10:00:00|16219.4|16199.4|16472.7|16452.7|16525.1|16505.1|16181|16161|2646
1626778800000|2021-07-20 11:00:00|16468.7|16448.7|16444.3|16424.3|16552.7|16532.7|16367.8|16347.8|3755
1626782400000|2021-07-20 12:00:00|16450.3|16430.3|16354.5|16334.5|16492.8|16472.8|16169.9|16149.9|2326
1626786000000|2021-07-20 13:00:00|16361|16341|16547.2|16527.2|16548.7|16528.7|16268.1|16248.1|2433
1626789600000|2021-07-20 14:00:00|16545.7|16525.7|16878.4|16858.4|16954.9|16934.9|16514.2|16494.2|6053
1626793200000|2021-07-20 15:00:00|16880.4|16860.4|16747.1|16727.1|16913.9|16890.4|16662|16642|4691
1626796800000|2021-07-20 16:00:00|16748.1|16728.1|16624.8|16604.8|16819.7|16799.7|16578.2|16558.2|3989
1626800400000|2021-07-20 17:00:00|16623.3|16603.3|16661.9|16641.9|16699.4|16679.4|16484.3|16464.3|1777
1626854400000|2021-07-21 08:00:00|16854.8|16834.8|16902.9|16882.9|16926.3|16900.8|16795.8|16774.8|1068
1626858000000|2021-07-21 09:00:00|16901.4|16881.4|16877.6|16857.6|16938.9|16918.9|16850.1|16830.1|519
1626861600000|2021-07-21 10:00:00|16880.1|16860.1|16835.3|16815.3|16900.6|16880.6|16805.3|16785.3|650
1626865200000|2021-07-21 11:00:00|16832.8|16812.8|17070.5|17050.5|17099.5|17079.5|16805.3|16785.3|1471
1626868800000|2021-07-21 12:00:00|17074.5|17054.5|17115.7|17095.7|17379.6|17359.6|17033|17013|3794
1626872400000|2021-07-21 13:00:00|17113.6|17093.6|17253.4|17233.4|17360.8|17340.8|17110.7|17090.7|3110
1626876000000|2021-07-21 14:00:00|17255.9|17235.9|17581.1|17561.1|17596.1|17576.1|17190.9|17170.9|3514
1626879600000|2021-07-21 15:00:00|17582.6|17562.6|17671.7|17651.7|17675.2|17655.2|17468.6|17448.6|3527
1626883200000|2021-07-21 16:00:00|17673.2|17653.2|17756.5|17736.5|17765.4|17745.4|17662.3|17642.3|5076
1626886800000|2021-07-21 17:00:00|17755.4|17735.4|17881.6|17861.6|17919.1|17899.1|17722.5|17702.5|2141
1626940800000|2021-07-22 08:00:00|18379.5|18319.5|18531.8|18511.8|19549.5|19489.5|18357|18319.5|3581
1626944400000|2021-07-22 09:00:00|18528.9|18508.9|19038|18998|19117|19082|18491.8|18459.3|1831
1626948000000|2021-07-22 10:00:00|19049.5|18989.5|19221.8|19161.8|19221.8|19171.8|18936|18905.2|2149
1626951600000|2021-07-22 11:00:00|19224.7|19164.7|19377.7|19337.7|19620|19560|19172.5|19152.5|3312
1626955200000|2021-07-22 12:00:00|19375.2|19335.2|19150.4|19130.4|19387.7|19367.7|19065.3|19038.1|3068
1626958800000|2021-07-22 13:00:00|19152.9|19132.9|19068.1|19048.1|19218.3|19198.3|19003|18976.9|4021
1626962400000|2021-07-22 14:00:00|19071|19051|19322.2|19302.2|19377.5|19357.5|19071|19051|3446
1626966000000|2021-07-22 15:00:00|19325.1|19305.1|19596|19576|19606|19586|19201.2|19181.2|3061
1626969600000|2021-07-22 16:00:00|19594.9|19574.9|19376.2|19356.2|19676|19656|19251.2|19231.2|4909
1626973200000|2021-07-22 17:00:00|19377.6|19357.6|19632.4|19612.4|19647.4|19627.4|19376.2|19356.2|1389
1627027200000|2021-07-23 08:00:00|20609.4|20549.4|20645.2|20605.2|20935.3|20875.3|20335|20311.7|2161
1627030800000|2021-07-23 09:00:00|20630.5|20610.5|20274.9|20254.9|21079.4|21024.4|20099.5|20039.5|2636
1627034400000|2021-07-23 10:00:00|20276|20256|20466.1|20446.1|20607.1|20559.6|20243.7|20193.7|2826
1627038000000|2021-07-23 11:00:00|20467.2|20447.2|20202.4|20182.4|20509.7|20489.7|20172|20143.4|1439
1627041600000|2021-07-23 12:00:00|20199.9|20179.9|19757.6|19717.6|20199.9|20179.9|19566.2|19506.2|3231
1627045200000|2021-07-23 13:00:00|19750.1|19730.1|19202.8|19182.8|19889.3|19865.7|18887.8|18852.8|4612
1627048800000|2021-07-23 14:00:00|19198.7|19178.7|19333|19313|19540.4|19510.4|19090.4|19060.6|4009
1627052400000|2021-07-23 15:00:00|19334.1|19314.1|19265.7|19245.7|19514.3|19481.8|19225.7|19205.7|2522
1627056000000|2021-07-23 16:00:00|19264.3|19244.3|19078.4|19058.4|19274.6|19244.6|18960.6|18939.4|3959
1627059600000|2021-07-23 17:00:00|19077|19057|19326|19306|19334.6|19314.6|19070.9|19050.9|1614
1627286400000|2021-07-26 08:00:00|20248.4|20188.4|20544.8|20524.8|20568.5|20548.5|20106|20071|2592
1627290000000|2021-07-26 09:00:00|20543.5|20523.5|20926.3|20906.3|20927.4|20906.3|20528.6|20503.6|2727
1627293600000|2021-07-26 10:00:00|20925.1|20905.1|20989|20969|21002.7|20982.7|20790.1|20760.1|1514
1627297200000|2021-07-26 11:00:00|20991.5|20971.5|21164.2|21144.2|21641.6|21617.9|20959.1|20902.9|3958
1627300800000|2021-07-26 12:00:00|21165.4|21145.4|21115.6|21095.6|21236.7|21211.7|20700.5|20680.5|3034
1627304400000|2021-07-26 13:00:00|21114.4|21094.4|20444.5|20424.5|21114.4|21094.4|20382|20362|3441
1627308000000|2021-07-26 14:00:00|20449.5|20409.5|20774.7|20754.7|20780.9|20758.4|20394.5|20352|2021
1627311600000|2021-07-26 15:00:00|20779.7|20759.7|20791.2|20771.2|20927.3|20893.5|20754.7|20703.5|2356
1627315200000|2021-07-26 16:00:00|20792.4|20772.4|20861.4|20841.4|20997.5|20970|20772.4|20749.9|2746
1627318800000|2021-07-26 17:00:00|20858.8|20838.8|20937.7|20917.7|20946.5|20926.5|20792.7|20772.7|1242
1627372800000|2021-07-27 08:00:00|20725.5|20705.5|20700.7|20680.7|20793.1|20773.1|20415.6|20368.1|1194
1627376400000|2021-07-27 09:00:00|20703.2|20683.2|20885.8|20865.8|20888.3|20868.3|20633.2|20613.2|634
1627380000000|2021-07-27 10:00:00|20887.1|20867.1|20773.6|20753.6|20887.1|20867.1|20761.1|20741.1|303
1627383600000|2021-07-27 11:00:00|20768.7|20748.7|21021.2|21001.2|21118.7|21077.4|20713.6|20693.6|966
1627387200000|2021-07-27 12:00:00|21006.2|20966.2|20528.9|20508.9|21056.2|21036.2|20483.9|20460.1|3262
1627390800000|2021-07-27 13:00:00|20531.4|20511.4|20457.9|20417.9|20706.6|20671.5|20379.1|20359.1|2759
1627394400000|2021-07-27 14:00:00|20455.3|20415.3|20401.8|20381.8|20455.3|20421.7|20118|20098|2850
1627398000000|2021-07-27 15:00:00|20403|20383|20252|20212|20448|20423|20210.6|20181.8|1935
1627401600000|2021-07-27 16:00:00|20253.2|20213.2|20531|20511|20642.1|20609.6|20190.8|20167|3433
1627405200000|2021-07-27 17:00:00|20537.2|20517.2|20647.3|20607.3|20652.4|20632.3|20537.2|20517.2|881
1627459200000|2021-07-28 08:00:00|20577.6|20517.6|20495.2|20475.2|20688.8|20657.6|20480.3|20460.3|850
1627462800000|2021-07-28 09:00:00|20492.8|20472.8|19908|19888|20492.8|20472.8|19891.7|19871.7|1335
1627466400000|2021-07-28 10:00:00|19910.5|19890.5|19948.2|19928.2|20015.6|19995.6|19723.1|19703.1|1859
1627470000000|2021-07-28 11:00:00|19964.4|19944.4|19840.9|19820.9|20025.8|20005.8|19784.7|19764.7|1426
1627473600000|2021-07-28 12:00:00|19838.4|19818.4|20402.2|20382.2|20423.6|20403.6|19828.4|19808.4|4698
1627477200000|2021-07-28 13:00:00|20408.6|20368.6|20246.3|20226.3|20667.3|20647.3|20236.2|20216.2|2376
1627480800000|2021-07-28 14:00:00|20243.9|20223.9|20099|20079|20296.3|20271.3|20055.2|20032.9|1650
1627484400000|2021-07-28 15:00:00|20097.8|20077.8|20249.2|20189.2|20249.2|20211.7|19936.6|19916.6|1828
1627488000000|2021-07-28 16:00:00|20237.9|20197.9|20209.4|20189.4|20344.2|20316.7|20141.8|20121.8|2560
1627491600000|2021-07-28 17:00:00|20216.9|20196.9|20336.8|20316.8|20355.5|20335.5|20216.9|20196.9|1479
1627545600000|2021-07-29 08:00:00|20259.6|20239.6|20269.8|20249.8|20503.4|20483.4|20202.3|20179.6|1028
1627549200000|2021-07-29 09:00:00|20272.3|20252.3|20176.3|20156.3|20272.3|20252.3|20136.3|20111.3|629
1627552800000|2021-07-29 10:00:00|20171.3|20151.3|20005.1|19985.1|20176.4|20151.3|19996.5|19976.5|604
1627556400000|2021-07-29 11:00:00|20002.6|19982.6|19768|19748|20002.6|19982.6|19702.9|19682.9|1985
1627560000000|2021-07-29 12:00:00|19766.9|19746.9|19933.2|19913.2|19988.2|19968.2|19766.9|19746.9|1626
1627563600000|2021-07-29 13:00:00|19931.9|19911.9|19740.7|19720.7|19959.4|19939.4|19738.2|19718.2|3576
1627567200000|2021-07-29 14:00:00|19739.6|19719.6|19478.4|19458.4|19759.2|19739.2|19383.6|19363.6|5041
1627570800000|2021-07-29 15:00:00|19477.3|19457.3|19623.4|19603.4|19667|19638.2|19198.5|19178.5|3483
1627574400000|2021-07-29 16:00:00|19618.4|19598.4|19783.6|19763.6|19876.1|19849.6|19585.9|19564.7|3011
1627578000000|2021-07-29 17:00:00|19798.6|19778.6|19878.7|19818.7|19895|19857.3|19765|19745|1044
1627632000000|2021-07-30 08:00:00|20188.9|20128.9|19328.2|19308.2|20338.6|20302.5|19276.7|19216.7|2659
1627635600000|2021-07-30 09:00:00|19329.6|19309.6|19022.3|18962.3|19367.1|19332.1|18783.3|18723.3|1532
1627639200000|2021-07-30 10:00:00|19020.9|18960.9|19042.5|19022.5|19161|19130.8|18969.8|18939.8|1152
1627642800000|2021-07-30 11:00:00|19054.1|19034.1|18848.8|18808.8|19077.5|19050|18722.6|18700.1|990
1627646400000|2021-07-30 12:00:00|18845.2|18805.2|18805.1|18765.1|19107.7|19075.5|18804|18764|1504
1627650000000|2021-07-30 13:00:00|18806.5|18766.5|18491.7|18451.7|18807.9|18779|18410.5|18387.2|2761
1627653600000|2021-07-30 14:00:00|18476.7|18456.7|18274.7|18254.7|18483.1|18456.7|18213.2|18191.8|3367
1627657200000|2021-07-30 15:00:00|18273.6|18253.6|18206|18186|18343.3|18310.8|18185.9|18164.8|2150
1627660800000|2021-07-30 16:00:00|18204.9|18184.9|18231.1|18171.1|18231.1|18187.4|18048.8|18024.9|4043
1627664400000|2021-07-30 17:00:00|18215.5|18195.5|18211.2|18191.2|18247.3|18227.3|18123.7|18103.7|1277
1627891200000|2021-08-02 08:00:00|18058.4|18038.4|17588.5|17568.5|18063.4|18040.9|17541.5|17521.5|2014
1627894800000|2021-08-02 09:00:00|17591.5|17571.5|17418.7|17398.7|17623.5|17603.5|17402.2|17382.2|2236
1627898400000|2021-08-02 10:00:00|17423.7|17403.7|17559.9|17539.9|17628.9|17608.9|17353.7|17333.7|1861
1627902000000|2021-08-02 11:00:00|17561.4|17541.4|17569.6|17549.6|17592.4|17572.4|17434.6|17414.6|914
1627905600000|2021-08-02 12:00:00|17566.6|17526.6|17981.3|17961.3|18098.3|18078.3|17545.6|17516.6|2798
1627909200000|2021-08-02 13:00:00|17984.8|17964.8|17953.5|17933.5|18065.9|18045.9|17757.4|17737.4|2126
1627912800000|2021-08-02 14:00:00|17955|17935|17900.2|17880.2|18004.1|17984.1|17805.1|17771.1|2679
1627916400000|2021-08-02 15:00:00|17899.2|17879.2|17532.9|17512.9|17906.7|17885.2|17505.4|17485.4|2503
1627920000000|2021-08-02 16:00:00|17531.4|17511.4|17518.6|17498.6|17628.6|17608.6|17397|17377|3991
1627923600000|2021-08-02 17:00:00|17517.7|17497.7|17490.7|17470.7|17605.7|17585.7|17485.7|17459.2|1613
1627977600000|2021-08-03 08:00:00|17463.6|17403.6|17614.3|17594.3|17637.1|17617.1|17411.7|17384.2|1157
1627981200000|2021-08-03 09:00:00|17615.3|17595.3|17636.1|17616.1|17659.4|17639.4|17582|17557|311
1627984800000|2021-08-03 10:00:00|17632|17612|17517.2|17497.2|17634.5|17614.5|17489.7|17469.7|374
1627988400000|2021-08-03 11:00:00|17516.3|17496.3|17694|17674|17697.4|17677.4|17448.9|17428.9|613
1627992000000|2021-08-03 12:00:00|17681.2|17654|17742|17722|17879.4|17854.4|17565|17544.4|2139
1627995600000|2021-08-03 13:00:00|17740.5|17720.5|17793.5|17773.5|17957.1|17937.1|17702.8|17682.8|3283
1627999200000|2021-08-03 14:00:00|17792.5|17772.5|17788|17768|17861.5|17841.5|17589.5|17569.5|1844
1628002800000|2021-08-03 15:00:00|17787.1|17767.1|17670.7|17650.7|17805.6|17785.6|17670.7|17650.7|1143
1628006400000|2021-08-03 16:00:00|17671.7|17651.7|17754.4|17734.4|17754.4|17734.4|17605.8|17585.8|2021
1628010000000|2021-08-03 17:00:00|17752.8|17732.8|17756|17716|17773.5|17751|17724.5|17688.8|459
1628064000000|2021-08-04 08:00:00|17864|17844|17856.6|17836.6|17940.2|17904.3|17799|17771.5|1177
1628067600000|2021-08-04 09:00:00|17854.1|17834.1|17990.2|17970.2|18026.8|18006.8|17831.7|17811.7|336
1628071200000|2021-08-04 10:00:00|17990.3|17970.3|18026.4|18006.4|18063.6|18043.6|17963.5|17943.5|325
1628074800000|2021-08-04 11:00:00|18030.4|18010.4|17929.7|17909.7|18030.4|18010.4|17866.3|17846.3|501
1628078400000|2021-08-04 12:00:00|17945.6|17925.6|17723.1|17703.1|17947.2|17927.2|17710.6|17690.6|2614
1628082000000|2021-08-04 13:00:00|17721.3|17701.3|17907.4|17887.4|17946.7|17926.7|17657.2|17637.2|1502
1628085600000|2021-08-04 14:00:00|17906.5|17886.5|17726.2|17706.2|17909.9|17889.9|17667.6|17647.6|1886
1628089200000|2021-08-04 15:00:00|17729.4|17709.4|17761.2|17741.2|17777.8|17757.8|17598.6|17578.6|1608
1628092800000|2021-08-04 16:00:00|17759.6|17739.6|17786.4|17766.4|17815.5|17795.5|17711.3|17691.3|2265
1628096400000|2021-08-04 17:00:00|17783.9|17763.9|17661.5|17641.5|17799|17779|17661.5|17631.5|913
1628150400000|2021-08-05 08:00:00|17813.7|17793.7|17632.2|17612.2|17840.4|17814.5|17538.8|17514.6|855
1628154000000|2021-08-05 09:00:00|17633.8|17613.8|17723.2|17703.2|17787.4|17767.4|17633.8|17613.8|385
1628157600000|2021-08-05 10:00:00|17724|17704|17742.6|17722.6|17812.5|17792.5|17681.6|17661.6|204
1628161200000|2021-08-05 11:00:00|17741.7|17721.7|17745.3|17725.3|17787.6|17767.6|17716.8|17696.8|373
1628164800000|2021-08-05 12:00:00|17742.8|17722.8|17702.1|17682.1|17857.9|17837.9|17624.6|17604.6|1349
1628168400000|2021-08-05 13:00:00|17700.5|17680.5|17749.9|17729.9|17797.4|17774|17670.5|17650.5|4355
1628172000000|2021-08-05 14:00:00|17749.1|17729.1|17787.6|17767.6|17845.1|17825.1|17676.7|17656.7|1597
1628175600000|2021-08-05 15:00:00|17786|17766|17925.3|17905.3|17969.5|17943.6|17786|17766|1644
1628179200000|2021-08-05 16:00:00|17926.2|17906.2|17880.5|17860.5|17940.4|17920.4|17862.1|17842.1|1943
1628182800000|2021-08-05 17:00:00|17879.7|17859.7|17840.6|17820.6|17893.1|17873.1|17825.6|17805.6|623
1628236800000|2021-08-06 08:00:00|17962.8|17902.8|17709.6|17689.6|17962.8|17902.8|17690.4|17670.4|560
1628240400000|2021-08-06 09:00:00|17711.2|17691.2|17657.3|17637.3|17756.3|17736.3|17638.9|17618.9|882
1628244000000|2021-08-06 10:00:00|17656.4|17636.4|17626.6|17606.6|17659.1|17639.1|17567.4|17547.4|446
1628247600000|2021-08-06 11:00:00|17624.1|17604.1|17670.2|17630.2|17741|17721|17611.7|17591.7|657
1628251200000|2021-08-06 12:00:00|17654.4|17634.4|17594.5|17574.5|17737|17717|17566.2|17546.2|1244
1628254800000|2021-08-06 13:00:00|17591.2|17571.2|17663.1|17643.1|17722.2|17702.2|17582.1|17562.1|1696
1628258400000|2021-08-06 14:00:00|17660.6|17640.6|17675.8|17655.8|17738.1|17718.1|17648.2|17628.2|1234
1628262000000|2021-08-06 15:00:00|17677.4|17657.4|17770.2|17750.2|17855.8|17835.8|17677.4|17657.4|1642
1628265600000|2021-08-06 16:00:00|17766.8|17746.8|17789.6|17769.6|17849.5|17829.5|17759.3|17739.3|3881
1628269200000|2021-08-06 17:00:00|17790.4|17770.4|17826.4|17806.4|17847.1|17827.1|17790.4|17770.4|1117
1628496000000|2021-08-09 08:00:00|17665.1|17625.1|17555.3|17535.3|17688|17650.2|17542.8|17506.6|707
1628499600000|2021-08-09 09:00:00|17557.8|17537.8|17592.3|17572.3|17606.6|17586.6|17480.4|17460.4|428
1628503200000|2021-08-09 10:00:00|17593.7|17573.7|17657.5|17637.5|17683.1|17663.1|17593|17573|331
1628506800000|2021-08-09 11:00:00|17656.8|17636.8|17625.9|17605.9|17674|17654|17556.6|17536.6|627
1628510400000|2021-08-09 12:00:00|17618.4|17598.4|17726.1|17706.1|17798.5|17778.5|17605.2|17585.2|1526
1628514000000|2021-08-09 13:00:00|17723.6|17703.6|18030.6|18010.6|18043.4|18016.3|17722.9|17702.9|2626
1628517600000|2021-08-09 14:00:00|18029.9|18009.9|18084|18064|18189|18169|17956.3|17936.3|2185
1628521200000|2021-08-09 15:00:00|18081.5|18061.5|18254.9|18234.9|18269.2|18249.2|18029|18009|2126
1628524800000|2021-08-09 16:00:00|18256.7|18236.7|18085.1|18065.1|18282.4|18262.4|18062.6|18042.6|5040
1628528400000|2021-08-09 17:00:00|18087|18067|18067.1|18047.1|18087|18067|18049.5|18029.5|1298
1628582400000|2021-08-10 08:00:00|18213.3|18173.3|18080.3|18060.3|18255.1|18235.1|18060.2|18040.2|613
1628586000000|2021-08-10 09:00:00|18077.8|18057.8|18094.1|18074.1|18095.5|18075.5|17997.1|17977.1|927
1628589600000|2021-08-10 10:00:00|18089.8|18069.8|18135.7|18115.7|18158.8|18138.8|18048|18028|448
1628593200000|2021-08-10 11:00:00|18135|18115|18178.4|18158.4|18225.8|18205.8|18108.2|18088.2|962
1628596800000|2021-08-10 12:00:00|18179|18159|18315.4|18295.4|18346|18326|18170.9|18150.9|1852
1628600400000|2021-08-10 13:00:00|18317.9|18297.9|18247|18227|18336.1|18316.1|18183.1|18163.1|3361
1628604000000|2021-08-10 14:00:00|18246.3|18226.3|18221.5|18201.5|18283.9|18263.9|18168.3|18148.3|1775
1628607600000|2021-08-10 15:00:00|18216.5|18196.5|18364.9|18344.9|18398.5|18378.5|18216.5|18195.8|2086
1628611200000|2021-08-10 16:00:00|18366.7|18346.7|18395.1|18375.1|18458.6|18438.6|18366.7|18346.7|4530
1628614800000|2021-08-10 17:00:00|18394.4|18374.4|18352.7|18332.7|18414.4|18394.4|18350.2|18330.2|2456
1628668800000|2021-08-11 08:00:00|18358.2|18318.2|18520.2|18500.2|18525.2|18505.2|18328.8|18300.7|530
1628672400000|2021-08-11 09:00:00|18522.1|18502.1|18520.4|18500.4|18575.2|18555.2|18475.4|18455.4|526
1628676000000|2021-08-11 10:00:00|18521.1|18501.1|18521.3|18501.3|18590.6|18570.6|18520|18500|312
1628679600000|2021-08-11 11:00:00|18521.9|18501.9|18470.2|18450.2|18563.9|18543.9|18465.8|18445.8|726
1628683200000|2021-08-11 12:00:00|18470.8|18450.8|18349.2|18329.2|18472.7|18452.7|18322.2|18300.3|3544
1628686800000|2021-08-11 13:00:00|18349.8|18329.8|18283.1|18263.1|18417.4|18397.4|18266.7|18246.7|1900
1628690400000|2021-08-11 14:00:00|18282.5|18262.5|18345.2|18325.2|18365.2|18345.2|18229.5|18209.5|1833
1628694000000|2021-08-11 15:00:00|18345.8|18325.8|18545.4|18525.4|18550.4|18530.4|18314|18294|4059
1628697600000|2021-08-11 16:00:00|18546|18526|18640|18620|18673.6|18653.6|18523.6|18503.6|4883
1628701200000|2021-08-11 17:00:00|18642.5|18622.5|18758.2|18738.2|18768.2|18748.2|18633.2|18613.2|1891
1628755200000|2021-08-12 08:00:00|18706.9|18686.9|18696.5|18676.5|18763.3|18738.3|18650.8|18629.5|448
1628758800000|2021-08-12 09:00:00|18695.3|18675.3|18626.1|18606.1|18699|18679|18613.6|18593.6|217
1628762400000|2021-08-12 10:00:00|18626.7|18606.7|18641.9|18621.9|18720.7|18698.2|18626.7|18604.2|352
1628766000000|2021-08-12 11:00:00|18643.1|18623.1|18669|18649|18695.2|18675.2|18636.4|18616.4|1010
1628769600000|2021-08-12 12:00:00|18667.1|18647.1|18649.8|18629.8|18679|18659|18544.1|18524.1|5080
1628773200000|2021-08-12 13:00:00|18649.3|18629.3|18774.5|18754.5|18812.5|18792.5|18639.8|18619.8|1758
1628776800000|2021-08-12 14:00:00|18777.6|18757.6|18807|18787|18875.5|18855.5|18643.3|18623.3|10153
1628780400000|2021-08-12 15:00:00|18805.1|18785.1|18862.8|18842.8|18900.9|18873.9|18791.4|18771.4|2836
1628784000000|2021-08-12 16:00:00|18865.3|18845.3|18899.9|18879.9|18924.3|18900.4|18862.8|18837.3|3998
1628787600000|2021-08-12 17:00:00|18902.4|18882.4|18900|18880|18928.6|18908.6|18891.1|18871.1|2684
1628841600000|2021-08-13 08:00:00|18875|18835|18920.7|18900.7|18931.5|18911.5|18842.5|18817.5|536
1628845200000|2021-08-13 09:00:00|18919.6|18899.6|18935.3|18915.3|18960.2|18940.2|18900.3|18878.5|129
1628848800000|2021-08-13 10:00:00|18940.3|18920.3|18933.6|18913.6|18953.4|18933.4|18913.5|18893.5|598
1628852400000|2021-08-13 11:00:00|18935.5|18915.5|18916.3|18896.3|18987.5|18967.5|18863.2|18843.2|659
1628856000000|2021-08-13 12:00:00|18915.2|18895.2|18845.4|18825.4|18965.2|18945.2|18808.4|18786.4|948
1628859600000|2021-08-13 13:00:00|18847.9|18827.9|18801.7|18781.7|18897.9|18877.9|18756|18736|5095
1628863200000|2021-08-13 14:00:00|18799.7|18779.7|18706|18686|18839.2|18819.2|18612.4|18592.4|4386
1628866800000|2021-08-13 15:00:00|18705.5|18685.5|18493.2|18473.2|18745.5|18725.5|18408.7|18388.7|2024
1628870400000|2021-08-13 16:00:00|18502.3|18462.3|18594.5|18574.5|18621.4|18601.4|18405.7|18385.7|3667
1628874000000|2021-08-13 17:00:00|18592|18572|18538.1|18498.1|18622|18602|18509.6|18489.6|1203
1629100800000|2021-08-16 08:00:00|18438.6|18398.6|18586.7|18566.7|18620.8|18600.8|18244.5|18219.1|651
1629104400000|2021-08-16 09:00:00|18584.2|18564.2|18693.6|18673.6|18695.6|18674|18511.8|18491.8|1704
1629108000000|2021-08-16 10:00:00|18694|18674|18871.3|18851.3|18871.3|18851.3|18694|18674|251
1629111600000|2021-08-16 11:00:00|18872.1|18852.1|18758.1|18738.1|18887.9|18861.7|18751.5|18731.5|438
1629115200000|2021-08-16 12:00:00|18758.6|18738.6|18726.3|18706.3|18821.9|18799|18695.7|18669|1643
1629118800000|2021-08-16 13:00:00|18726.7|18706.7|18488.5|18468.5|18779.2|18748.8|18483.5|18463.5|1850
1629122400000|2021-08-16 14:00:00|18489|18469|18603.3|18583.3|18616.6|18596.6|18374.9|18354.9|1242
1629126000000|2021-08-16 15:00:00|18601.3|18581.3|18559|18539|18626.3|18606.3|18493.9|18473.9|1479
1629129600000|2021-08-16 16:00:00|18563.5|18543.5|18545|18525|18623.2|18600.7|18545|18525|1828
1629133200000|2021-08-16 17:00:00|18545.4|18525.4|18557.2|18537.2|18557.6|18537.6|18513|18493|1405
1629187200000|2021-08-17 08:00:00|18588.5|18568.5|18418.2|18398.2|18608.1|18573.1|18396.1|18376.1|511
1629190800000|2021-08-17 09:00:00|18417.5|18397.5|18492.1|18472.1|18508.8|18488.8|18386.6|18366.6|1018
1629194400000|2021-08-17 10:00:00|18491.3|18471.3|18319.4|18299.4|18491.3|18471.3|18316.9|18296.9|169
1629198000000|2021-08-17 11:00:00|18321.5|18301.5|18278.9|18258.9|18432.4|18402.4|18278.9|18256|856
1629201600000|2021-08-17 12:00:00|18274.2|18254.2|18534.8|18514.8|18534.8|18514.8|18269.2|18249.2|1547
1629205200000|2021-08-17 13:00:00|18532.3|18512.3|18307.5|18287.5|18577.4|18557.4|18297.5|18265|820
1629208800000|2021-08-17 14:00:00|18309.6|18289.6|18199.1|18179.1|18412.6|18392.6|18117|18097|3197
1629212400000|2021-08-17 15:00:00|18194.5|18174.5|18259.3|18239.3|18347|18327|18167|18136.6|575
1629216000000|2021-08-17 16:00:00|18259.7|18239.7|18142.4|18122.4|18259.7|18239.7|18104.7|18084.7|1983
1629219600000|2021-08-17 17:00:00|18144.5|18124.5|18196.7|18156.7|18210.3|18190.3|18144.1|18124.1|1082
1629273600000|2021-08-18 08:00:00|18107.3|18067.3|18321.3|18281.3|18321.3|18290.6|18040.5|18009.8|532
1629277200000|2021-08-18 09:00:00|18325.6|18285.6|18340.1|18320.1|18352.6|18327.8|18297.8|18272.5|83
1629280800000|2021-08-18 10:00:00|18337.6|18317.6|18372.5|18352.5|18385|18365|18280.2|18252.7|225
1629284400000|2021-08-18 11:00:00|18372.9|18352.9|18302.7|18282.7|18395|18375|18245.5|18225.5|222
1629288000000|2021-08-18 12:00:00|18301.7|18281.7|18250.4|18230.4|18301.7|18281.7|18168.1|18148.1|582
1629291600000|2021-08-18 13:00:00|18252.6|18232.6|18242.8|18222.8|18290.8|18270.8|18163.3|18143.3|2175
1629295200000|2021-08-18 14:00:00|18240|18220|18295.8|18275.8|18318.3|18298.3|18121.5|18101.5|522
1629298800000|2021-08-18 15:00:00|18298|18278|18243.2|18223.2|18298|18278|18203.4|18183.4|525
1629302400000|2021-08-18 16:00:00|18243.5|18223.5|18263.4|18243.4|18288.3|18268.3|18210.8|18190.8|1625
1629306000000|2021-08-18 17:00:00|18265.6|18245.6|18268.5|18208.5|18275|18251|18226.4|18203.5|409
1629360000000|2021-08-19 08:00:00|18201.6|18181.6|17852.4|17832.4|18216.6|18181.6|17852.4|17832.4|685
1629363600000|2021-08-19 09:00:00|17849.9|17829.9|17882|17862|17978.1|17954.7|17807.7|17787.7|697
1629367200000|2021-08-19 10:00:00|17884.2|17864.2|17850|17830|17939.5|17919.5|17826.8|17806.8|253
1629370800000|2021-08-19 11:00:00|17852.8|17832.8|17938|17918|17960.5|17940.5|17846.7|17824.7|899
1629374400000|2021-08-19 12:00:00|17935.5|17915.5|17898.5|17878.5|17940.5|17920.5|17840.6|17820.6|1992
1629378000000|2021-08-19 13:00:00|17898.8|17878.8|18025.9|18005.9|18173|18153|17898.8|17878.8|726
1629381600000|2021-08-19 14:00:00|18025.6|18005.6|18048.6|18028.6|18058|18038|17980.5|17960.5|1971
1629385200000|2021-08-19 15:00:00|18048|18028|18036.9|18016.9|18116.3|18096.3|17985.9|17965.9|393
1629388800000|2021-08-19 16:00:00|18039.1|18019.1|18123.5|18103.5|18127.9|18107.9|18039.1|18018.3|1890
1629392400000|2021-08-19 17:00:00|18123.2|18103.2|18121.7|18101.7|18123.2|18103.2|18093.5|18073.5|787
1629446400000|2021-08-20 08:00:00|18157.2|18097.2|18022.4|18002.4|18157.2|18105.2|18012.5|17992.5|233
1629450000000|2021-08-20 09:00:00|18017.6|17997.6|17997.6|17977.6|18037.1|18017.1|17987.8|17967.8|206
1629453600000|2021-08-20 10:00:00|17992.8|17972.8|18010.3|17990.3|18035.2|18015.2|17982.6|17962.6|847
1629457200000|2021-08-20 11:00:00|18007.8|17987.8|17838|17818|18052.6|18032.6|17817.7|17797.7|543
1629460800000|2021-08-20 12:00:00|17838.2|17818.2|17830.9|17810.9|17923.7|17895.6|17795.5|17775.5|878
1629464400000|2021-08-20 13:00:00|17833.2|17813.2|17945.9|17925.9|17980.5|17960.5|17808.2|17788.2|1005
1629468000000|2021-08-20 14:00:00|17948.1|17928.1|18106.3|18086.3|18262.2|18242.2|17948.1|17928.1|3787
1629471600000|2021-08-20 15:00:00|18106|18086|18129.5|18109.5|18216.9|18196.9|18096.6|18076.6|812
1629475200000|2021-08-20 16:00:00|18130|18110|18129.7|18109.7|18181.5|18161.5|18111.8|18091.8|702
1629478800000|2021-08-20 17:00:00|18127|18107|18012.6|17972.6|18139.3|18111.8|17998.1|17965.4|437
1629705600000|2021-08-23 08:00:00|18098.7|18058.7|18364.8|18304.8|18374.8|18314.8|18078.7|18036.9|26
1629709200000|2021-08-23 09:00:00|18364.7|18304.7|18280.3|18220.3|18375|18315|18267.8|18212.8|0
1629712800000|2021-08-23 10:00:00|18280.6|18220.6|18225.6|18165.6|18287.8|18227.8|18175.4|18115.4|2
1629716400000|2021-08-23 11:00:00|18225.8|18165.8|18166.3|18146.3|18273.7|18243.6|18156.3|18121.3|9
1629720000000|2021-08-23 12:00:00|18173.8|18133.8|18030.7|17970.7|18223.9|18198.7|18020.4|17960.4|30
1629723600000|2021-08-23 13:00:00|18033|17973|18035.9|17975.9|18130.4|18083.5|17999.5|17970.7|55
1629727200000|2021-08-23 14:00:00|18030.9|17970.9|18040.8|17980.8|18108.4|18048.4|18017.2|17958.5|14
1629730800000|2021-08-23 15:00:00|18040.6|17980.6|18167.7|18107.7|18170.2|18132.9|18009.3|17973.7|53
1629734400000|2021-08-23 16:00:00|18167.8|18107.8|18169.8|18149.8|18225.5|18165.5|18148.8|18088.8|5
1629738000000|2021-08-23 17:00:00|18169.7|18149.7|18135.4|18115.4|18169.7|18149.7|18128.4|18108.4|2
1629792000000|2021-08-24 08:00:00|18190.6|18130.6|18161.2|18101.2|18262.9|18202.9|18146.3|18086.3|1
1629795600000|2021-08-24 09:00:00|18158.8|18098.8|18275.5|18215.5|18310.4|18259.1|18158.8|18098.8|4
1629799200000|2021-08-24 10:00:00|18278|18218|18400.5|18340.5|18420.5|18360.5|18239.2|18183|6
1629802800000|2021-08-24 11:00:00|18403|18343|18246.3|18206.3|18408|18348|18239|18198.8|1
1629806400000|2021-08-24 12:00:00|18243.9|18203.9|18427.8|18367.8|18480.6|18420.6|18243.9|18201.2|5
1629810000000|2021-08-24 13:00:00|18427.9|18367.9|18555|18495|18625|18565|18427.9|18367.9|9
1629813600000|2021-08-24 14:00:00|18552.5|18492.5|18677.8|18617.8|18682.8|18622.8|18535.2|18475.2|0
1629817200000|2021-08-24 15:00:00|18677.7|18617.7|18615.6|18555.6|18683|18623|18610.7|18550.7|11
1629820800000|2021-08-24 16:00:00|18613.2|18553.2|18613.3|18553.3|18633.3|18573.3|18540.7|18480.7|0
1629824400000|2021-08-24 17:00:00|18610.8|18550.8|18686|18626|18688.4|18628.4|18603.3|18543.3|0
1629878400000|2021-08-25 08:00:00|18704.2|18644.2|18526.7|18466.7|18714.3|18654.3|18509.2|18449.2|0
1629882000000|2021-08-25 09:00:00|18526.8|18466.8|18676.8|18616.8|18701.8|18641.8|18514.2|18454.2|0
1629885600000|2021-08-25 10:00:00|18674.3|18614.3|18754.3|18694.3|18809.4|18749.4|18664.3|18604.3|0
1629889200000|2021-08-25 11:00:00|18751.8|18691.8|18737|18677|18821.8|18761.8|18734.3|18674.3|3
1629892800000|2021-08-25 12:00:00|18739.6|18679.6|18684.7|18624.7|18839.6|18779.6|18597.1|18537.1|0
1629896400000|2021-08-25 13:00:00|18682.2|18622.2|18607.3|18547.3|18769.9|18709.9|18589.8|18540.1|3
1629900000000|2021-08-25 14:00:00|18597.4|18557.4|18652.1|18592.1|18689.6|18635|18562.1|18502.1|11
1629903600000|2021-08-25 15:00:00|18647.2|18587.2|18664.8|18604.8|18732.2|18672.2|18627.3|18567.3|0
1629907200000|2021-08-25 16:00:00|18667.3|18607.3|18632.5|18572.5|18722.3|18662.3|18630|18570|2
1629910800000|2021-08-25 17:00:00|18630|18570|18632.6|18572.6|18652.6|18604.9|18592.9|18555.2|0
1629964800000|2021-08-26 08:00:00|18602.6|18582.6|18542.7|18522.7|18675.1|18642.7|18520.2|18500.2|717
1629968400000|2021-08-26 09:00:00|18545.2|18525.2|18590.4|18570.4|18595.4|18575.4|18525.3|18505.3|223
1629972000000|2021-08-26 10:00:00|18592.9|18572.9|18638|18618|18650.5|18630.5|18565.5|18545.5|207
1629975600000|2021-08-26 11:00:00|18635.6|18615.6|18793.2|18773.2|18793.2|18773.2|18628.1|18608.1|2538
1629979200000|2021-08-26 12:00:00|18798.2|18778.2|18760.9|18740.9|18953.3|18933.3|18758.4|18738.4|1409
1629982800000|2021-08-26 13:00:00|18765.9|18745.9|18716.1|18696.1|18818.4|18798.4|18588.5|18568.5|1774
1629986400000|2021-08-26 14:00:00|18718.6|18698.6|18716.2|18696.2|18766.2|18746.2|18583.6|18556.1|961
1629990000000|2021-08-26 15:00:00|18713.7|18693.7|18731.3|18711.3|18771.3|18751.3|18658.8|18638.8|25386
1629993600000|2021-08-26 16:00:00|18731.4|18711.4|18776.5|18756.5|18836.4|18816.4|18731.4|18711.4|1701
1629997200000|2021-08-26 17:00:00|18774|18754|18699.1|18679.1|18801.5|18781.5|18689.1|18669.1|1332
1630051200000|2021-08-27 08:00:00|18741.1|18721.1|18861.2|18841.2|18901.2|18878.7|18741.1|18721.1|1002
1630054800000|2021-08-27 09:00:00|18856.2|18836.2|18841.3|18821.3|18898.7|18878.7|18803.8|18783.8|189
1630058400000|2021-08-27 10:00:00|18846.3|18826.3|18901.4|18881.4|18913.9|18893.9|18843.9|18823.9|284
1630062000000|2021-08-27 11:00:00|18906.4|18886.4|18984.1|18964.1|18989.1|18969.1|18801.5|18781.5|783
1630065600000|2021-08-27 12:00:00|18986.6|18966.6|19044.2|19024.2|19091.6|19071.6|18946.6|18926.6|2180
1630069200000|2021-08-27 13:00:00|19046.6|19026.6|19136.8|19116.8|19186.7|19166.7|18984.2|18959.2|2791
1630072800000|2021-08-27 14:00:00|19139.3|19119.3|19371.9|19351.9|19409.3|19389.3|19136.8|19116.8|2464
1630076400000|2021-08-27 15:00:00|19376.9|19356.9|19274.5|19254.5|19411.9|19391.9|19182|19162|1066
1630080000000|2021-08-27 16:00:00|19272|19252|19219.6|19199.6|19299.6|19274.6|19172.1|19152.1|4235
1630083600000|2021-08-27 17:00:00|19214.7|19194.7|19169.7|19149.7|19214.7|19194.7|19167.2|19147.2|1105
1630321200000|2021-08-30 11:00:00|19299.8|19279.8|19312.6|19292.6|19427.3|19400|19232.3|19212.3|1282
1630324800000|2021-08-30 12:00:00|19324.7|19304.7|19500.1|19480.1|19512.6|19492.6|19312.5|19292.5|1717
1630328400000|2021-08-30 13:00:00|19502.6|19482.6|19612.8|19592.8|19844.8|19824.8|19500|19480|3457
1630332000000|2021-08-30 14:00:00|19610.4|19590.4|19742.8|19722.8|19822.8|19802.8|19602.9|19582.9|2154
1630335600000|2021-08-30 15:00:00|19747.8|19727.8|19862.9|19842.9|19880.3|19860.3|19733|19713|1903
1630339200000|2021-08-30 16:00:00|19870.3|19850.3|19957.9|19937.9|20035|20015|19870.3|19850.3|2849
1630342800000|2021-08-30 17:00:00|19953.1|19933.1|19922.8|19902.8|19975.4|19955.4|19915.6|19895.6|1397
1630396800000|2021-08-31 08:00:00|20001.7|19961.7|20086.8|20066.8|20109.1|20089.1|19929.6|19904.6|1489
1630400400000|2021-08-31 09:00:00|20082|20062|19907.2|19887.2|20159.3|20139.3|19902.2|19879.7|1062
1630404000000|2021-08-31 10:00:00|19919.7|19879.7|20054.5|20034.5|20079.5|20059.5|19899.5|19879.5|530
1630407600000|2021-08-31 11:00:00|20054.2|20034.2|20059.7|20039.7|20172.2|20152.2|19979.5|19959.5|560
1630411200000|2021-08-31 12:00:00|20059.9|20039.9|19738.1|19718.1|20092|20072|19595.6|19575.6|2439
1630414800000|2021-08-31 13:00:00|19740.5|19720.5|19635.3|19615.3|19817.7|19797.7|19592.8|19572.8|2107
1630418400000|2021-08-31 14:00:00|19637.7|19617.7|19607.9|19587.9|19650.2|19625.3|19415.4|19395.4|2594
1630422000000|2021-08-31 15:00:00|19610.3|19590.3|19613.3|19593.3|19737.8|19717.8|19568|19545.4|1441
1630425600000|2021-08-31 16:00:00|19610.8|19590.8|19543.8|19523.8|19767.9|19747.9|19473.5|19453.5|3684
1630429200000|2021-08-31 17:00:00|19538.7|19518.7|19551.4|19531.4|19643.8|19623.8|19521.1|19501.1|505
1630483200000|2021-09-01 08:00:00|19660.5|19620.5|19845.6|19825.6|19860.6|19840.6|19658|19615.1|510
1630486800000|2021-09-01 09:00:00|19843.3|19823.3|19838.2|19818.2|19865.6|19845.6|19750.7|19727.7|212
1630490400000|2021-09-01 10:00:00|19838.5|19818.5|19780.9|19760.9|19908.3|19888.3|19748.3|19728|482
1630494000000|2021-09-01 11:00:00|19780.7|19760.7|19878.5|19858.5|19895.9|19875.9|19761.3|19741.3|599
1630497600000|2021-09-01 12:00:00|19895.7|19875.7|19724.1|19704.1|19938.5|19918.5|19676.1|19656.1|1361
1630501200000|2021-09-01 13:00:00|19726.4|19706.4|19721.2|19701.2|19751.4|19731.4|19446.6|19426.6|2490
1630504800000|2021-09-01 14:00:00|19716.5|19696.5|19811.3|19791.3|19868.6|19848.6|19574|19554|1660
1630508400000|2021-09-01 15:00:00|19804.3|19784.3|19708.8|19688.8|19871.3|19851.3|19593.9|19573.9|1279
1630512000000|2021-09-01 16:00:00|19704.1|19684.1|19594.1|19574.1|19704.1|19684.1|19526.4|19506.4|1761
1630515600000|2021-09-01 17:00:00|19591.6|19571.6|19599.1|19559.1|19661.6|19641.6|19556.8|19536.8|1153
1630569600000|2021-09-02 08:00:00|19506.1|19486.1|19523.5|19503.5|19573.5|19553.5|19339.1|19314.1|1493
1630573200000|2021-09-02 09:00:00|19520.8|19500.8|19606.5|19586.5|19606.5|19586.5|19423.5|19401|909
1630576800000|2021-09-02 10:00:00|19609|19589|19666.6|19626.6|19714|19694|19594.1|19566.6|420
1630580400000|2021-09-02 11:00:00|19669.1|19629.1|19768.9|19748.9|19771.3|19748.9|19624.8|19596.8|1069
1630584000000|2021-09-02 12:00:00|19771.4|19751.4|19771.5|19751.5|19998.9|19978.9|19746.4|19726.4|2438
1630587600000|2021-09-02 13:00:00|19774|19754|19524.1|19504.1|19807|19774|19424.6|19404.6|1703
1630591200000|2021-09-02 14:00:00|19526.4|19506.4|19566.7|19546.7|19611.7|19591.7|19436.8|19416.8|1127
1630594800000|2021-09-02 15:00:00|19569|19549|19409.7|19389.7|19576.7|19556.5|19362.2|19342.2|2103
1630598400000|2021-09-02 16:00:00|19412.2|19392.2|19384.8|19364.8|19482.2|19462.1|19384.8|19364.8|1264
1630602000000|2021-09-02 17:00:00|19382.5|19362.5|19354.9|19334.9|19392.4|19372.4|19349.9|19329.9|429
1630656000000|2021-09-03 08:00:00|19386.7|19366.7|19436.8|19416.8|19511.8|19491.8|19386.7|19356.5|552
1630659600000|2021-09-03 09:00:00|19441.8|19421.8|19461.7|19441.7|19469.4|19449.4|19394.1|19374.1|175
1630663200000|2021-09-03 10:00:00|19461.9|19441.9|19464.5|19444.5|19549.5|19529.5|19459.2|19439.2|322
1630666800000|2021-09-03 11:00:00|19464.3|19444.3|19462.6|19442.6|19534.7|19514.7|19384.8|19364.8|501
1630670400000|2021-09-03 12:00:00|19462.2|19442.2|19364.8|19344.8|19477.2|19457.2|19177.3|19157.3|1672
1630674000000|2021-09-03 13:00:00|19347.7|19327.7|19190.3|19170.3|19347.7|19327.7|19152.4|19132.4|2342
1630677600000|2021-09-03 14:00:00|19192.8|19172.8|19318.4|19298.4|19405|19385|19187.8|19167.8|1671
1630681200000|2021-09-03 15:00:00|19318.2|19298.2|19393.1|19373.1|19400.5|19380.5|19250.7|19230.5|1746
1630684800000|2021-09-03 16:00:00|19390.8|19370.8|19348.2|19328.2|19403.1|19383.1|19298.3|19278.3|1578
1630688400000|2021-09-03 17:00:00|19350.5|19330.5|19465.8|19445.8|19471|19451|19295.9|19275.9|557
1630915200000|2021-09-06 08:00:00|19488.6|19448.6|19488.7|19448.7|19488.7|19448.7|19488.6|19448.6|0
1630918800000|2021-09-06 09:00:00|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|0
1630922400000|2021-09-06 10:00:00|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|0
1630926000000|2021-09-06 11:00:00|19489|19449|19489.1|19449.1|19489.1|19449.1|19489|19449|0
1630929600000|2021-09-06 12:00:00|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|0
1630933200000|2021-09-06 13:00:00|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|0
1630936800000|2021-09-06 14:00:00|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|0
1630940400000|2021-09-06 15:00:00|19489.5|19449.5|19489.6|19449.6|19489.6|19449.6|19489.5|19449.5|0
1630944000000|2021-09-06 16:00:00|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|0
1631001600000|2021-09-07 08:00:00|19736.6|19696.6|19641|19621|19789.1|19756|19601.3|19581.3|1777
1631005200000|2021-09-07 09:00:00|19638.9|19618.9|19656.8|19636.8|19696.5|19676.5|19556.1|19536.1|359
1631008800000|2021-09-07 10:00:00|19654.6|19634.6|19539.4|19519.4|19654.6|19634.6|19514.4|19494.4|245
1631012400000|2021-09-07 11:00:00|19536.9|19516.9|19618.9|19598.9|19656.4|19636.4|19536.9|19516.9|628
1631016000000|2021-09-07 12:00:00|19633.6|19613.6|19534.7|19514.7|19710.8|19690.8|19519.3|19499.3|1101
1631019600000|2021-09-07 13:00:00|19536.9|19516.9|19562.3|19542.3|19584.7|19564.7|19424.8|19404.8|1757
1631023200000|2021-09-07 14:00:00|19557.3|19537.3|19372.7|19352.7|19559.5|19539.5|19302.7|19282.7|1420
1631026800000|2021-09-07 15:00:00|19374.9|19354.9|19477.5|19457.5|19490|19470|19287.4|19267.4|1484
1631030400000|2021-09-07 16:00:00|19472.5|19452.5|19404.5|19384.5|19479.7|19459.7|19374.5|19354.5|2850
1631034000000|2021-09-07 17:00:00|19402.4|19382.4|19417.1|19397.1|19429.2|19409.2|19389.5|19369.5|389
1631088000000|2021-09-08 08:00:00|19483.9|19463.9|19579|19559|19579|19559|19456.4|19433.6|405
1631091600000|2021-09-08 09:00:00|19581.5|19561.5|19524.1|19504.1|19584|19564|19504.1|19484.1|169
1631095200000|2021-09-08 10:00:00|19526.3|19506.3|19584.2|19564.2|19611.7|19591.7|19521.6|19499.1|346
1631098800000|2021-09-08 11:00:00|19581.7|19561.7|19706.9|19686.9|19706.9|19686.9|19566.7|19546.7|493
1631102400000|2021-09-08 12:00:00|19709|19689|19506.6|19486.6|19716.5|19696.5|19457|19437|964
1631106000000|2021-09-08 13:00:00|19507|19487|19484.6|19464.6|19532.4|19512.4|19442|19422|1799
1631109600000|2021-09-08 14:00:00|19482.1|19462.1|19332.2|19312.2|19539.6|19519.6|19332.2|19312.2|1446
1631113200000|2021-09-08 15:00:00|19330.1|19310.1|19249.8|19229.8|19332.2|19312.2|19185.5|19165.5|1687
1631116800000|2021-09-08 16:00:00|19249.5|19229.5|18917.8|18897.8|19249.5|19229.5|18882.5|18862.5|3310
1631120400000|2021-09-08 17:00:00|18917.5|18897.5|18945.4|18905.4|18965.4|18945|18855|18835|1368
1631174400000|2021-09-09 08:00:00|19119.3|19099.3|19011.9|18991.9|19152.9|19131.5|18950.1|18930.1|590
1631178000000|2021-09-09 09:00:00|19009.4|18989.4|18921.3|18901.3|19019.8|18999.8|18887.4|18867.4|265
1631181600000|2021-09-09 10:00:00|18923.4|18903.4|18832.9|18812.9|18942.1|18922.1|18792.5|18772.5|475
1631185200000|2021-09-09 11:00:00|18830.8|18810.8|18645.2|18625.2|18830.8|18810.8|18433|18413|2498
1631188800000|2021-09-09 12:00:00|18647.7|18627.7|18670.3|18650.3|18678.2|18658.2|18530.6|18507.7|2078
1631192400000|2021-09-09 13:00:00|18675.3|18655.3|18810.8|18790.8|18860|18840|18616|18596|2414
1631196000000|2021-09-09 14:00:00|18805.8|18785.8|18715.9|18695.9|18862.2|18839.7|18643.8|18622.7|2069
1631199600000|2021-09-09 15:00:00|18708.4|18688.4|18823.5|18803.5|18845.7|18825.7|18680.5|18660.5|893
1631203200000|2021-09-09 16:00:00|18818.5|18798.5|18736.2|18716.2|18846.1|18826.1|18736.2|18716.2|1787
1631206800000|2021-09-09 17:00:00|18734|18714|18723.3|18703.3|18775.4|18755.4|18693.7|18673.7|547
1631260800000|2021-09-10 08:00:00|18824.4|18804.4|18838.6|18818.6|18863.1|18835.6|18757.7|18737.7|270
1631264400000|2021-09-10 09:00:00|18838.2|18818.2|18795.8|18775.8|18865.7|18845.7|18788.3|18768.3|179
1631268000000|2021-09-10 10:00:00|18803.3|18783.3|18945.1|18925.1|18967.6|18947.6|18738.7|18718.7|1330
1631271600000|2021-09-10 11:00:00|18943|18923|18805.2|18785.2|18947.6|18927.6|18792.7|18772.7|563
1631275200000|2021-09-10 12:00:00|18807.7|18787.7|18661.2|18641.2|18807.7|18787.7|18643.6|18623.6|1206
1631278800000|2021-09-10 13:00:00|18663.7|18643.7|18688.8|18668.8|18776.2|18756.2|18634.1|18614.1|1569
1631282400000|2021-09-10 14:00:00|18686.7|18666.7|18763.9|18743.9|18803.5|18783.5|18676.3|18656.3|1237
1631286000000|2021-09-10 15:00:00|18766.4|18746.4|18818.2|18798.2|18860.7|18840.7|18703.9|18683.9|1074
1631289600000|2021-09-10 16:00:00|18815.7|18795.7|18868.3|18848.3|18893.7|18873.7|18803.2|18783.2|1590
1631293200000|2021-09-10 17:00:00|18870.4|18850.4|18876.3|18856.3|18888.4|18868.4|18825.9|18803|1387
1631520000000|2021-09-13 08:00:00|18780|18760|18640.1|18620.1|18787.5|18767.5|18621.6|18574.5|467
1631523600000|2021-09-13 09:00:00|18642.1|18622.1|18836.3|18816.3|18836.3|18816.3|18617.2|18597.2|827
1631527200000|2021-09-13 10:00:00|18848.8|18808.8|18687.4|18667.4|18874.8|18845.9|18687.4|18667.4|806
1631530800000|2021-09-13 11:00:00|18689.4|18669.4|18674|18654|18719|18699|18637.5|18617.5|563
1631534400000|2021-09-13 12:00:00|18676.5|18656.5|18709.2|18689.2|18746.7|18726.7|18596.5|18576.5|1105
1631538000000|2021-09-13 13:00:00|18706.7|18686.7|18786.8|18766.8|18796.7|18776.7|18666.7|18646.7|717
1631541600000|2021-09-13 14:00:00|18784.8|18764.8|18876.9|18856.9|18894.3|18874.3|18759.3|18739.3|855
1631545200000|2021-09-13 15:00:00|18874.9|18854.9|18743|18723|18901.9|18881.9|18720.5|18700.5|1578
1631548800000|2021-09-13 16:00:00|18741|18721|18737.2|18717.2|18815.5|18795.5|18690.6|18670.6|2055
1631552400000|2021-09-13 17:00:00|18735.1|18715.1|18678.7|18658.7|18740.2|18720.2|18676.2|18656.2|470
1631606400000|2021-09-14 08:00:00|18738|18698|18715.1|18695.1|18844.6|18824.6|18707.6|18685.5|733
1631610000000|2021-09-14 09:00:00|18720.1|18700.1|18725.3|18705.3|18779.7|18759.7|18704.7|18672.7|177
1631613600000|2021-09-14 10:00:00|18720.8|18700.8|18480.4|18460.4|18723.3|18700.8|18471.4|18451.4|991
1631617200000|2021-09-14 11:00:00|18477.9|18457.9|18483|18463|18490.5|18470.5|18318.4|18298.4|2029
1631620800000|2021-09-14 12:00:00|18480.5|18460.5|18703.1|18683.1|18730.6|18710.6|18389|18369|1588
1631624400000|2021-09-14 13:00:00|18701.1|18681.1|18577.2|18557.2|18735.7|18715.7|18506.2|18486.2|1603
1631628000000|2021-09-14 14:00:00|18577.7|18557.7|18603.4|18583.4|18623.4|18603.4|18468.3|18448.3|1402
1631631600000|2021-09-14 15:00:00|18605.9|18585.9|18711|18691|18721|18701|18588.4|18568.4|1182
1631635200000|2021-09-14 16:00:00|18708.5|18688.5|18676.1|18656.1|18718.5|18698.5|18583.6|18563.6|1689
1631638800000|2021-09-14 17:00:00|18678.6|18658.6|18683.7|18663.7|18693.2|18673.2|18631.2|18611.2|538
1631692800000|2021-09-15 08:00:00|18665.5|18645.5|18640.1|18620.1|18680.5|18660.5|18580.5|18560.5|277
1631696400000|2021-09-15 09:00:00|18640.6|18620.6|18713.2|18693.2|18733.2|18713.2|18633.7|18613.7|194
1631700000000|2021-09-15 10:00:00|18710.7|18690.7|18748.9|18728.9|18775.8|18755.8|18668.3|18648.3|402
1631703600000|2021-09-15 11:00:00|18750.9|18730.9|18826|18806|18883.5|18863.5|18746.5|18726.5|572
1631707200000|2021-09-15 12:00:00|18828.5|18808.5|18736.1|18716.1|18866|18846|18736.1|18716.1|614
1631710800000|2021-09-15 13:00:00|18734.2|18714.2|18858.7|18838.7|18863.7|18843.7|18733.6|18713.6|1525
1631714400000|2021-09-15 14:00:00|18861.2|18841.2|18859.9|18839.9|18884.9|18864.9|18733.8|18713.8|2432
1631718000000|2021-09-15 15:00:00|18860|18840|18843.1|18823.1|18894.4|18874.4|18785|18762.5|1182
1631721600000|2021-09-15 16:00:00|18840.1|18820.1|18768.2|18748.2|18869.6|18849.6|18752.7|18732.7|1689
1631725200000|2021-09-15 17:00:00|18767.7|18747.7|18755.8|18735.8|18797.8|18777.7|18750.3|18730.3|377
1631779200000|2021-09-16 08:00:00|18777.1|18757.1|18532.2|18512.2|18874.7|18854.7|18465.2|18445.2|952
1631782800000|2021-09-16 09:00:00|18522.2|18502.2|18604.3|18584.3|18719.2|18672.3|18510.3|18490.3|723
1631786400000|2021-09-16 10:00:00|18604.9|18584.9|18647.5|18627.5|18652.5|18632.5|18564.9|18544.9|193
1631790000000|2021-09-16 11:00:00|18650|18630|18650.1|18630.1|18675|18655|18632.6|18609.5|518
1631793600000|2021-09-16 12:00:00|18650.7|18630.7|18599.7|18579.7|18720.1|18700.1|18540.2|18520.2|970
1631797200000|2021-09-16 13:00:00|18597.7|18577.7|18495.4|18475.4|18632.8|18612.8|18420.4|18400.4|1880
1631800800000|2021-09-16 14:00:00|18502.9|18482.9|18798|18778|18843|18823|18502.9|18482.9|1793
1631804400000|2021-09-16 15:00:00|18795.5|18775.5|18815.6|18795.6|18818.1|18798.1|18692.5|18672.5|816
1631808000000|2021-09-16 16:00:00|18816.2|18796.2|18868.8|18848.8|18973.1|18953.1|18816.2|18796.2|2134
1631811600000|2021-09-16 17:00:00|18866.9|18846.9|18848.3|18828.3|18947.7|18927.7|18825.8|18805.8|616
1631865600000|2021-09-17 08:00:00|18860.2|18840.2|19007.8|18987.8|19047.2|19027.2|18860.2|18832.7|446
1631869200000|2021-09-17 09:00:00|19009.7|18989.7|18936|18916|19018.4|18989.7|18922.9|18902.9|104
1631872800000|2021-09-17 10:00:00|18938.5|18918.5|18855.5|18835.5|18945.5|18925.5|18845.5|18825.5|204
1631876400000|2021-09-17 11:00:00|18850.5|18830.5|18958.2|18938.2|19013.2|18993.2|18850.5|18830.5|395
1631880000000|2021-09-17 12:00:00|18960.1|18940.1|18820.8|18800.8|19047.6|19027.6|18790.8|18770.8|956
1631883600000|2021-09-17 13:00:00|18820.2|18800.2|18630.9|18610.9|18828.3|18808.3|18628.4|18608.4|2634
1631887200000|2021-09-17 14:00:00|18633.4|18613.4|18749.7|18729.7|18752.2|18732.2|18545.9|18525.9|3791
1631890800000|2021-09-17 15:00:00|18751.6|18731.6|18839.9|18819.9|18839.9|18819.9|18711|18691|1381
1631894400000|2021-09-17 16:00:00|18837.4|18817.4|18765|18745|18859.9|18839.9|18692.4|18672.4|1621
1631898000000|2021-09-17 17:00:00|18764.4|18744.4|18755.1|18735.1|18775|18755|18723.7|18703.7|1038
1632124800000|2021-09-20 08:00:00|18590.7|18570.7|18503.3|18483.3|18590.7|18570.7|18423.2|18396.9|635
1632128400000|2021-09-20 09:00:00|18505.1|18485.1|18465.9|18445.9|18553.3|18533.3|18435.9|18415.9|309
1632132000000|2021-09-20 10:00:00|18466.6|18446.6|18431.7|18411.7|18508.5|18488.5|18431|18411|239
1632135600000|2021-09-20 11:00:00|18431|18411|18398.7|18378.7|18446.1|18426.1|18326.8|18306.8|1005
1632139200000|2021-09-20 12:00:00|18394.3|18374.3|18378.8|18358.8|18533|18511.2|18370.8|18350.8|1308
1632142800000|2021-09-20 13:00:00|18381.3|18361.3|18618.9|18598.9|18618.9|18598.9|18331.3|18311.3|1347
1632146400000|2021-09-20 14:00:00|18621.4|18601.4|18501.5|18481.5|18683.2|18663.2|18471.5|18451.5|1568
1632150000000|2021-09-20 15:00:00|18502.2|18482.2|18361|18341|18544.1|18524.1|18361|18341|828
1632153600000|2021-09-20 16:00:00|18362.8|18342.8|18314.3|18294.3|18394.9|18374.9|18294.9|18274.9|2022
1632157200000|2021-09-20 17:00:00|18311.8|18291.8|18316.9|18296.9|18383.7|18363.7|18311.8|18291.8|629
1632211200000|2021-09-21 08:00:00|18412.7|18392.7|18360.7|18340.7|18484.9|18453.1|18355.7|18335.7|661
1632214800000|2021-09-21 09:00:00|18362.5|18342.5|18422.6|18402.6|18427.6|18407.6|18330|18310|343
1632218400000|2021-09-21 10:00:00|18425.1|18405.1|18510.2|18490.2|18512.7|18492.7|18415.1|18395.1|229
1632222000000|2021-09-21 11:00:00|18512.7|18492.7|18362.9|18342.9|18512.7|18492.7|18350.4|18330.4|372
1632225600000|2021-09-21 12:00:00|18362.2|18342.2|18588|18568|18639.8|18619.8|18345.4|18325.4|1784
1632229200000|2021-09-21 13:00:00|18589.8|18569.8|18465.6|18445.6|18628.1|18608.1|18457|18437|1974
1632232800000|2021-09-21 14:00:00|18463.8|18443.8|18456.4|18436.4|18498.1|18478.1|18384.6|18364.6|1464
1632236400000|2021-09-21 15:00:00|18453.9|18433.9|18444.8|18424.8|18469.7|18449.7|18362.9|18342.9|852
1632240000000|2021-09-21 16:00:00|18447.3|18427.3|18395.6|18375.6|18462.3|18442.3|18395.6|18375.6|1323
1632243600000|2021-09-21 17:00:00|18394.9|18374.9|18460|18440|18460|18440|18394.9|18374.9|410
1632297600000|2021-09-22 08:00:00|18521.6|18501.6|18619.5|18599.5|18621.9|18601.9|18486.9|18464.4|468
1632301200000|2021-09-22 09:00:00|18622|18602|18657.1|18637.1|18730.5|18710.5|18622|18602|470
1632304800000|2021-09-22 10:00:00|18658.9|18638.9|18812.2|18792.2|18820|18800|18658.9|18638.9|415
1632308400000|2021-09-22 11:00:00|18810.5|18790.5|18717.4|18697.4|18810.5|18790.5|18679.8|18659.8|520
1632312000000|2021-09-22 12:00:00|18713.8|18693.8|18727.5|18707.5|18839.9|18819.9|18652.4|18632.4|949
1632315600000|2021-09-22 13:00:00|18728.2|18708.2|18607.6|18587.6|18730|18710|18560.1|18540.1|1165
1632319200000|2021-09-22 14:00:00|18606.2|18586.2|18577.8|18557.8|18712.7|18692.7|18542.7|18522.7|1722
1632322800000|2021-09-22 15:00:00|18581.3|18561.3|18667.9|18647.9|18667.9|18647.9|18575.3|18555.3|637
1632326400000|2021-09-22 16:00:00|18663.6|18643.6|18569.8|18549.8|18663.6|18643.6|18543.7|18523.7|1615
1632330000000|2021-09-22 17:00:00|18568|18548|18566.6|18546.6|18576.6|18556.6|18535.6|18515.6|406
1632384000000|2021-09-23 08:00:00|18650|18630|18667.6|18647.6|18746|18726|18650|18626.7|268
1632387600000|2021-09-23 09:00:00|18670.1|18650.1|18692.7|18672.7|18720.1|18700.1|18655.2|18635.2|170
1632391200000|2021-09-23 10:00:00|18695.2|18675.2|18631.1|18611.1|18702.7|18682.7|18629.3|18609.3|256
1632394800000|2021-09-23 11:00:00|18635.3|18615.3|18700.5|18680.5|18727.9|18707.9|18635.3|18615.3|389
1632398400000|2021-09-23 12:00:00|18698|18678|18810.6|18790.6|18873.3|18853.3|18698|18678|1206
1632402000000|2021-09-23 13:00:00|18812.3|18792.3|18854.2|18834.2|18896.7|18876.7|18800.6|18773.1|2717
1632405600000|2021-09-23 14:00:00|18855.9|18835.9|18860.1|18840.1|18911.8|18891.8|18763.5|18743.5|1406
1632409200000|2021-09-23 15:00:00|18858.4|18838.4|19188.7|19168.7|19190.4|19168.7|18808.6|18788.6|2020
1632412800000|2021-09-23 16:00:00|19189.5|19169.5|19166.3|19146.3|19189.5|19169.5|19087.8|19067.8|2461
1632416400000|2021-09-23 17:00:00|19168.1|19148.1|19189.7|19169.7|19189.7|19169.7|19140.4|19120.4|668
1632470400000|2021-09-24 08:00:00|19273.2|19253.2|19451.6|19431.6|19524|19504|19273.2|19253.2|1710
1632474000000|2021-09-24 09:00:00|19453.3|19433.3|19415.8|19395.8|19496.6|19476.6|19374.2|19354.2|336
1632477600000|2021-09-24 10:00:00|19414.1|19394.1|19429.4|19409.4|19431.9|19411.9|19361.8|19341.8|340
1632481200000|2021-09-24 11:00:00|19426.9|19406.9|19492|19472|19510.3|19489.5|19275.2|19255.2|861
1632484800000|2021-09-24 12:00:00|19495.3|19475.3|19302.1|19282.1|19512|19492|19277.1|19257.1|1111
1632488400000|2021-09-24 13:00:00|19303.8|19283.8|19334.8|19314.8|19447.2|19427.2|19244.5|19224.5|1073
1632492000000|2021-09-24 14:00:00|19336.5|19316.5|19292.4|19272.4|19382.3|19362.3|19163.1|19143.1|1523
1632495600000|2021-09-24 15:00:00|19299.1|19279.1|19425|19405|19452.5|19432.5|19284.9|19264.9|1029
1632499200000|2021-09-24 16:00:00|19422.5|19402.5|19578.4|19558.4|19595.1|19575.1|19422.5|19402.5|2753
1632502800000|2021-09-24 17:00:00|19577.6|19557.6|19497.7|19477.7|19627.7|19607.7|19497.7|19477.7|692
1632729600000|2021-09-27 08:00:00|19515.7|19495.7|19363.3|19343.3|19528.2|19508.2|19303.2|19283.2|558
1632733200000|2021-09-27 09:00:00|19360.8|19340.8|19340.9|19320.9|19379.9|19359.9|19305.9|19285.9|173
1632736800000|2021-09-27 10:00:00|19343.4|19323.4|19361|19341|19408.5|19388.5|19320.9|19300.9|245
1632740400000|2021-09-27 11:00:00|19362.7|19342.7|19448.6|19428.6|19456.1|19436.1|19340.2|19320.2|349
1632744000000|2021-09-27 12:00:00|19447|19427|19501.3|19481.3|19512.1|19492.1|19326.2|19306.2|917
1632747600000|2021-09-27 13:00:00|19503|19483|19481.4|19461.4|19531.3|19511.3|19338.9|19318.9|941
1632751200000|2021-09-27 14:00:00|19483.9|19463.9|19476.5|19456.5|19521.4|19501.4|19419|19399|774
1632754800000|2021-09-27 15:00:00|19478.2|19458.2|19556.7|19536.7|19655|19635|19478.2|19458.2|936
1632758400000|2021-09-27 16:00:00|19555.8|19535.8|19506.9|19486.9|19555.8|19535.8|19454.2|19434.2|1690
1632762000000|2021-09-27 17:00:00|19506|19486|19601.1|19581.1|19602|19582|19506|19486|585
1632816000000|2021-09-28 08:00:00|19441.4|19421.4|19403.1|19383.1|19493|19466.4|19365.6|19345.6|409
1632819600000|2021-09-28 09:00:00|19405.6|19385.6|19540.7|19520.7|19545.7|19525.7|19375.6|19355.6|268
1632823200000|2021-09-28 10:00:00|19539.1|19519.1|19425.9|19405.9|19539.1|19519.1|19420.8|19400.8|287
1632826800000|2021-09-28 11:00:00|19423.4|19403.4|19511|19491|19541|19521|19396.7|19376.7|291
1632830400000|2021-09-28 12:00:00|19513.5|19493.5|19547.7|19527.7|19571.1|19548.6|19468.5|19448.5|558
1632834000000|2021-09-28 13:00:00|19550.2|19530.2|19756.2|19736.2|19853.7|19833.7|19527|19502.7|2401
1632837600000|2021-09-28 14:00:00|19757.1|19737.1|19748.9|19728.9|19862.9|19842.9|19650.4|19630.4|1769
1632841200000|2021-09-28 15:00:00|19752.1|19732.1|19942.4|19922.4|19964|19944|19752.1|19727.1|1600
1632844800000|2021-09-28 16:00:00|19941.5|19921.5|19976.6|19956.6|20004.8|19984.8|19936.5|19916.5|2414
1632848400000|2021-09-28 17:00:00|19973.4|19953.4|19939.2|19919.2|19973.4|19953.4|19915.1|19895.1|681
1632902400000|2021-09-29 08:00:00|19966.1|19906.1|19913.7|19893.7|20060.2|20027.7|19913.7|19893.7|519
1632906000000|2021-09-29 09:00:00|19916.2|19896.2|19846.3|19826.3|19996.2|19976.2|19846.3|19826.3|260
1632909600000|2021-09-29 10:00:00|19842.2|19822.2|19879|19859|19921.4|19901.4|19808.9|19788.9|251
1632913200000|2021-09-29 11:00:00|19878|19858|19834.1|19814.1|19901.5|19881.5|19766.5|19746.5|929
1632916800000|2021-09-29 12:00:00|19827.5|19807.5|19880.1|19860.1|19908.3|19888.3|19754.1|19734.1|873
1632920400000|2021-09-29 13:00:00|19872|19852|19639.3|19619.3|19924.2|19904.2|19639.3|19619.3|1251
1632924000000|2021-09-29 14:00:00|19638.4|19618.4|19617|19597|19642.9|19618.4|19481.9|19461.9|1716
1632927600000|2021-09-29 15:00:00|19622|19602|19516.5|19496.5|19670.4|19650.4|19479.6|19459.6|963
1632931200000|2021-09-29 16:00:00|19515.5|19495.5|19532.2|19512.2|19547.2|19527.2|19442.2|19422.2|1998
1632934800000|2021-09-29 17:00:00|19533.8|19513.8|19532.3|19472.3|19562.3|19542.3|19460.7|19440.7|661
1632988800000|2021-09-30 08:00:00|19599.2|19579.2|19681.8|19661.8|19724.2|19704.2|19588.3|19535.1|313
1632992400000|2021-09-30 09:00:00|19679.3|19659.3|19706.9|19686.9|19731.9|19711.9|19674.3|19654.3|251
1632996000000|2021-09-30 10:00:00|19710|19690|19606.1|19586.1|19759.5|19739.5|19606.1|19586.1|384
1632999600000|2021-09-30 11:00:00|19607.7|19587.7|19597.2|19577.2|19611.7|19591.7|19477.1|19455.6|510
1633003200000|2021-09-30 12:00:00|19598.1|19578.1|19717.3|19697.3|19724.8|19704.8|19548.8|19515.7|1235
1633006800000|2021-09-30 13:00:00|19715.4|19695.4|19602.4|19582.4|19757.4|19737.4|19547.4|19527.4|1533
1633010400000|2021-09-30 14:00:00|19600.9|19580.9|19645.1|19625.1|19705|19685|19570|19550|1625
1633014000000|2021-09-30 15:00:00|19650.1|19630.1|19580.2|19560.2|19752.6|19732.6|19576.2|19556.2|2117
1633017600000|2021-09-30 16:00:00|19582.7|19562.7|19625.3|19605.3|19625.3|19605.3|19476.2|19456.2|2894
1633021200000|2021-09-30 17:00:00|19626.3|19606.3|19544.4|19524.4|19630.3|19610.3|19524.4|19504.4|979
1633075200000|2021-10-01 08:00:00|19437.3|19417.3|19489.9|19469.9|19502.3|19479.8|19424.8|19404.8|304
1633078800000|2021-10-01 09:00:00|19488.9|19468.9|19485|19465|19496.4|19476.4|19459.9|19439.9|202
1633082400000|2021-10-01 10:00:00|19486.6|19466.6|19545.2|19525.2|19606.1|19586.1|19486.6|19466.6|234
1633086000000|2021-10-01 11:00:00|19547.7|19527.7|19630.3|19610.3|19632.8|19612.8|19505.2|19477.7|983
1633089600000|2021-10-01 12:00:00|19625.3|19605.3|19686.4|19666.4|19797.8|19777.8|19605.4|19585.4|1246
1633093200000|2021-10-01 13:00:00|19685.4|19665.4|19830|19810|19842.5|19822.5|19685.4|19665.4|4095
1633096800000|2021-10-01 14:00:00|19831|19811|20289.2|20269.2|20354.2|20334.2|19745|19725|4859
1633100400000|2021-10-01 15:00:00|20290.1|20270.1|20468.3|20448.3|20670.2|20650.2|20257.6|20237.6|4489
1633104000000|2021-10-01 16:00:00|20470.8|20450.8|20485.4|20465.4|20615.3|20595.3|20406.3|20346.3|2969
1633107600000|2021-10-01 17:00:00|20482.9|20462.9|20444.9|20424.9|20515.4|20495.4|20422.9|20402.9|1247
1633334400000|2021-10-04 08:00:00|20326.2|20306.2|20328.8|20308.8|20361.3|20341.3|20111.2|20083.7|829
1633338000000|2021-10-04 09:00:00|20333.8|20313.8|20256.5|20236.5|20377.8|20357.8|20183.9|20158.9|379
1633341600000|2021-10-04 10:00:00|20255|20235|20297.6|20277.6|20324.1|20304.1|20206.5|20186.5|194
1633345200000|2021-10-04 11:00:00|20296.6|20276.6|20351.7|20331.7|20460.2|20440.2|20277.7|20257.7|705
1633348800000|2021-10-04 12:00:00|20337.4|20317.4|20374.3|20354.3|20376.7|20356.7|20192.8|20172.8|1455
1633352400000|2021-10-04 13:00:00|20375.8|20355.8|20534.5|20514.5|20534.5|20514.5|20311.9|20285.1|2060
1633356000000|2021-10-04 14:00:00|20535.9|20515.9|20547.1|20527.1|20807.4|20787.4|20423.1|20403.1|2634
1633359600000|2021-10-04 15:00:00|20548.5|20528.5|20309.7|20289.7|20548.5|20528.5|20299.7|20279.7|1356
1633363200000|2021-10-04 16:00:00|20311.2|20291.2|20287.4|20267.4|20314.7|20294.7|20145.9|20125.9|2653
1633366800000|2021-10-04 17:00:00|20284.9|20264.9|20291|20271|20321.4|20301.4|20271|20251|580
1633420800000|2021-10-05 08:00:00|20216.9|20196.9|20227|20207|20251.2|20207|20060.5|20033|503
1633424400000|2021-10-05 09:00:00|20224.5|20204.5|20107.1|20087.1|20234.5|20214.5|20077.1|20057.1|240
1633428000000|2021-10-05 10:00:00|20108.5|20088.5|19834.4|19814.4|20109.6|20089.6|19816.9|19796.9|1510
1633431600000|2021-10-05 11:00:00|19836.9|19816.9|19758.9|19738.9|19889.4|19869.4|19758.9|19738.9|1517
1633435200000|2021-10-05 12:00:00|19760.3|19740.3|19559.7|19539.7|19760.3|19740.3|19515.8|19495.8|2808
1633438800000|2021-10-05 13:00:00|19558.3|19538.3|19649.8|19629.8|19693.7|19673.7|19465.8|19445.8|2858
1633442400000|2021-10-05 14:00:00|19652.3|19632.3|19524.9|19504.9|19654.8|19634.8|19479.9|19459.9|1991
1633446000000|2021-10-05 15:00:00|19529.9|19509.9|19363.7|19343.7|19546.4|19526.4|19278.6|19258.6|2671
1633449600000|2021-10-05 16:00:00|19359.8|19339.8|19346.6|19326.6|19370.2|19350.2|19267.7|19247.7|2898
1633453200000|2021-10-05 17:00:00|19345.2|19325.2|19385.3|19365.3|19417.8|19397.8|19335.2|19315.2|608
1633507200000|2021-10-06 08:00:00|19427.3|19387.3|19452.4|19432.4|19481.2|19461.2|19357.3|19337.3|584
1633510800000|2021-10-06 09:00:00|19451.2|19431.2|19455|19435|19470|19450|19373.8|19353.8|328
1633514400000|2021-10-06 10:00:00|19450|19430|19450.1|19430.1|19531.5|19511.5|19447.5|19427.5|362
1633518000000|2021-10-06 11:00:00|19451.5|19431.5|19412.8|19392.8|19501|19479.1|19410.3|19390.3|317
1633521600000|2021-10-06 12:00:00|19410.3|19390.3|19564.3|19544.3|19582.9|19562.9|19375.3|19355.3|1091
1633525200000|2021-10-06 13:00:00|19567|19547|19370.5|19350.5|19631.8|19611.8|19339.1|19319.1|1593
1633528800000|2021-10-06 14:00:00|19368|19348|19413.2|19393.2|19485.6|19465.6|19334.1|19314.1|1185
1633532400000|2021-10-06 15:00:00|19411.8|19391.8|19468.3|19448.3|19506.9|19486.9|19360.7|19340.7|1028
1633536000000|2021-10-06 16:00:00|19466.9|19446.9|19495.9|19475.9|19550.9|19530.9|19455.8|19435.8|1369
1633539600000|2021-10-06 17:00:00|19497|19477|19514.6|19494.6|19526|19506|19484.8|19464.8|315
1633593600000|2021-10-07 08:00:00|19718|19658|19540.8|19520.8|19790.7|19770.7|19525.8|19501|1657
1633597200000|2021-10-07 09:00:00|19543.3|19523.3|19617.3|19597.3|19620.9|19600.9|19533.3|19512.2|368
1633600800000|2021-10-07 10:00:00|19619.8|19599.8|19596.1|19576.1|19674.8|19654.8|19566|19546|197
1633604400000|2021-10-07 11:00:00|19597.2|19577.2|19717.5|19697.5|19731.2|19711.2|19586.1|19566.1|439
1633608000000|2021-10-07 12:00:00|19718.9|19698.9|19912.7|19892.7|19951.2|19931.2|19718.9|19698.9|1994
1633611600000|2021-10-07 13:00:00|19914|19894|19889|19869|19993.8|19963.8|19786.4|19766.4|1515
1633615200000|2021-10-07 14:00:00|19886.5|19866.5|20057.7|20037.7|20097.9|20077.9|19849|19829|2113
1633618800000|2021-10-07 15:00:00|20056.6|20036.6|20069.2|20049.2|20089.1|20069.1|19969.1|19949.1|1342
1633622400000|2021-10-07 16:00:00|20072.7|20052.7|20077.1|20057.1|20160.6|20140.6|19911.6|19891.6|3390
1633626000000|2021-10-07 17:00:00|20075.9|20055.9|20041.9|20021.9|20078.4|20058.4|20014.6|19994.6|1075
1633680000000|2021-10-08 08:00:00|20246.4|20226.4|20129.1|20109.1|20313.9|20293.9|20088.9|20067.6|695
1633683600000|2021-10-08 09:00:00|20127.8|20107.8|20104.1|20084.1|20146.5|20126.5|20034|20014|283
1633687200000|2021-10-08 10:00:00|20099.1|20079.1|20101.7|20081.7|20191.7|20171.7|20056.7|20035.5|237
1633690800000|2021-10-08 11:00:00|20095.4|20075.4|20124.3|20104.3|20146.7|20126.7|20006.8|19986.8|495
1633694400000|2021-10-08 12:00:00|20099.3|20079.3|20169.5|20149.5|20224.4|20204.4|19994.4|19974.4|1045
1633698000000|2021-10-08 13:00:00|20170.8|20150.8|20150.9|20130.9|20237|20217|20069.6|20049.6|1177
1633701600000|2021-10-08 14:00:00|20152.1|20132.1|20344.7|20324.7|20362.2|20342.2|20152.1|20132.1|2109
1633705200000|2021-10-08 15:00:00|20343.4|20323.4|20264.9|20244.9|20474.8|20454.8|20264.9|20244.9|2100
1633708800000|2021-10-08 16:00:00|20267.4|20247.4|20190|20170|20354.7|20331.2|20131|20111|3124
1633712400000|2021-10-08 17:00:00|20191.3|20171.3|20207.6|20187.6|20240.1|20220.1|20151.2|20131.2|673
1633939200000|2021-10-11 08:00:00|20017.1|19957.1|19985.9|19965.9|20043.3|19995.8|19879.6|19859.6|524
1633942800000|2021-10-11 09:00:00|19973.4|19953.4|19976.1|19956.1|20011|19991|19953.4|19933.4|151
1633946400000|2021-10-11 10:00:00|19974.8|19954.8|19976.2|19956.2|20018.7|19998.7|19928.6|19904.8|174
1633950000000|2021-10-11 11:00:00|19981.2|19961.2|20017.6|19997.6|20073.8|20053.8|19981.2|19961.2|281
1633953600000|2021-10-11 12:00:00|20003.8|19983.8|20099|20079|20162.7|20142.7|19976.3|19956.3|965
1633957200000|2021-10-11 13:00:00|20102.7|20082.7|20336.6|20316.6|20349.1|20329.1|20094|20074|1299
1633960800000|2021-10-11 14:00:00|20339.1|20319.1|20616.7|20596.7|20625.4|20605.4|20336.6|20316.6|1710
1633964400000|2021-10-11 15:00:00|20614.2|20594.2|20609.4|20589.4|20633|20613|20430.5|20410.5|1488
1633968000000|2021-10-11 16:00:00|20608.1|20588.1|20542|20522|20625.6|20605.6|20513.2|20493.2|1545
1633971600000|2021-10-11 17:00:00|20538.2|20518.2|20570.8|20550.8|20575.8|20555.8|20509.5|20489.5|378
1634025600000|2021-10-12 08:00:00|20569|20549|20560.4|20540.4|20609|20589|20514.1|20494.1|322
1634029200000|2021-10-12 09:00:00|20559.1|20539.1|20455.5|20435.5|20584.2|20564.2|20453.1|20433.1|281
1634032800000|2021-10-12 10:00:00|20454.3|20434.3|20511.9|20491.9|20539.4|20519.4|20429.3|20409.3|325
1634036400000|2021-10-12 11:00:00|20514.4|20494.4|20542|20522|20579.5|20559.5|20467|20447|234
1634040000000|2021-10-12 12:00:00|20543.3|20523.3|21082.2|21062.2|21135.9|21115.9|20543.3|20523.3|2080
1634043600000|2021-10-12 13:00:00|21084.7|21064.7|21247.3|21227.3|21389.7|21369.7|21084.7|21059.6|4209
1634047200000|2021-10-12 14:00:00|21246.1|21226.1|21501.2|21481.2|21512.4|21492.4|21246.1|21226.1|2459
1634050800000|2021-10-12 15:00:00|21499.9|21479.9|21447.5|21427.5|21666.1|21641.1|21420|21388.7|2487
1634054400000|2021-10-12 16:00:00|21446.2|21426.2|21511.4|21491.4|21546.3|21526.3|21335|21311.2|2459
1634058000000|2021-10-12 17:00:00|21520.2|21500.2|21539|21519|21561.4|21541.4|21497.7|21477.7|862
1634112000000|2021-10-13 08:00:00|21635.9|21575.9|21362.2|21342.2|21635.9|21577.3|21277.2|21252.2|787
1634115600000|2021-10-13 09:00:00|21364.7|21344.7|21327.4|21307.4|21451|21431|21302.3|21281.1|362
1634119200000|2021-10-13 10:00:00|21329.9|21309.9|21318.8|21298.8|21397.4|21377.4|21275|21255|329
1634122800000|2021-10-13 11:00:00|21315.1|21295.1|21332.6|21312.6|21385.1|21365.1|21245.1|21225.1|494
1634126400000|2021-10-13 12:00:00|21331.6|21311.6|21285.4|21265.4|21394|21373.8|21212.7|21192.7|1795
1634130000000|2021-10-13 13:00:00|21287.9|21267.9|20914.2|20894.2|21305.3|21285.3|20848|20828|2697
1634133600000|2021-10-13 14:00:00|20911.8|20891.8|21078.1|21058.1|21103.1|21083.1|20748.2|20728.2|2630
1634137200000|2021-10-13 15:00:00|21077|21057|20995.8|20955.8|21124.3|21100.7|20899.6|20875.8|1637
1634140800000|2021-10-13 16:00:00|20994.5|20954.5|21039.7|21019.7|21075.8|21055.8|20972.2|20952.2|1301
1634144400000|2021-10-13 17:00:00|21033.4|21013.4|20973.6|20953.6|21033.4|21013.4|20965.9|20945.9|507
1634198400000|2021-10-14 08:00:00|21091.6|21071.6|21268.1|21248.1|21270.6|21250.6|21015.5|20995.5|578
1634202000000|2021-10-14 09:00:00|21261.9|21241.9|21182|21162|21325.6|21305.6|21178.4|21158.2|384
1634205600000|2021-10-14 10:00:00|21184.5|21164.5|21323.3|21303.3|21323.3|21303.3|21183.2|21163.2|250
1634209200000|2021-10-14 11:00:00|21320.8|21300.8|21324.6|21304.6|21334.6|21314.6|21198.4|21178.4|415
1634212800000|2021-10-14 12:00:00|21326|21306|21373.6|21353.6|21426|21406|21233.5|21213.5|1143
1634216400000|2021-10-14 13:00:00|21374.8|21354.8|21191.2|21171.2|21411.1|21391.1|21126.2|21106.2|1120
1634220000000|2021-10-14 14:00:00|21183.7|21163.7|20990.2|20970.2|21202.6|21182.6|20813.8|20793.8|1892
1634223600000|2021-10-14 15:00:00|20988.9|20968.9|21074|21054|21094|21074|20946.4|20926.4|818
1634227200000|2021-10-14 16:00:00|21071.7|21051.7|21074.1|21054.1|21126.6|21106.6|21032.9|21012.9|1063
1634230800000|2021-10-14 17:00:00|21073|21053|21157.9|21137.9|21157.9|21137.9|21073|21053|480
1634284800000|2021-10-15 08:00:00|21136.2|21096.2|21143.8|21123.8|21147.6|21127.4|20958.7|20926.2|333
1634288400000|2021-10-15 09:00:00|21141.3|21121.3|21122.8|21102.8|21154.9|21134.9|21036.3|21016.3|284
1634292000000|2021-10-15 10:00:00|21121.4|21101.4|21154|21134|21251.5|21231.5|21113.9|21093.9|301
1634295600000|2021-10-15 11:00:00|21156.5|21136.5|21157.8|21137.8|21251.6|21231.6|21124.1|21101.6|328
1634299200000|2021-10-15 12:00:00|21161.7|21141.7|21006.8|20986.8|21259.2|21239.2|20985.4|20965.4|817
1634302800000|2021-10-15 13:00:00|21005.7|20985.7|20898.5|20878.5|21103|21083|20898.5|20869.7|1327
1634306400000|2021-10-15 14:00:00|20899.9|20879.9|20717.1|20697.1|20934.5|20914.5|20613.1|20580.4|1470
1634310000000|2021-10-15 15:00:00|20719.6|20699.6|20468.1|20448.1|20730.7|20710.7|20447.2|20427.2|3026
1634313600000|2021-10-15 16:00:00|20470.6|20450.6|20455.7|20435.7|20542|20522|20454.5|20434.5|2527
1634317200000|2021-10-15 17:00:00|20454.6|20434.6|20491.9|20471.9|20532.2|20512.2|20449.6|20429.6|612
1634544000000|2021-10-18 08:00:00|20314|20294|20553|20533|20565.5|20545.5|20269.4|20249.4|1089
1634547600000|2021-10-18 09:00:00|20552|20532|20640.7|20620.7|20647.1|20627.1|20493.1|20473.1|384
1634551200000|2021-10-18 10:00:00|20638.2|20618.2|20563.3|20543.3|20655.7|20635.7|20538.2|20518.2|320
1634554800000|2021-10-18 11:00:00|20564.7|20544.7|20608.4|20588.4|20624.9|20604.9|20394.8|20374.8|391
1634558400000|2021-10-18 12:00:00|20610.9|20590.9|20459.2|20439.2|20623.5|20600.6|20350.6|20330.6|1613
1634562000000|2021-10-18 13:00:00|20463.2|20443.2|20559.4|20539.4|20601.4|20576.4|20435.7|20415.7|5780
1634565600000|2021-10-18 14:00:00|20562.9|20542.9|20485.5|20465.5|20616.5|20596.5|20472|20452|1097
1634569200000|2021-10-18 15:00:00|20484.1|20464.1|20252.1|20232.1|20509.1|20489.1|20232.1|20212.1|1634
1634572800000|2021-10-18 16:00:00|20253.2|20233.2|20330.8|20310.8|20358.3|20338.3|20253.2|20233.2|1170
1634576400000|2021-10-18 17:00:00|20331.8|20311.8|20378.4|20358.4|20386.9|20366.9|20283.3|20263.3|511
1634630400000|2021-10-19 08:00:00|20470.2|20450.2|20515.3|20495.3|20523.2|20500.3|20437.7|20417.7|221
1634634000000|2021-10-19 09:00:00|20513.9|20493.9|20502.9|20482.9|20533.9|20513.9|20442.9|20422.9|200
1634637600000|2021-10-19 10:00:00|20505.4|20485.4|20538.1|20518.1|20540.6|20520.6|20460.5|20432.6|252
1634641200000|2021-10-19 11:00:00|20534.1|20514.1|20533.2|20513.2|20548.1|20528.1|20480.6|20460.6|288
1634644800000|2021-10-19 12:00:00|20535.7|20515.7|20437.7|20417.7|20539.2|20519.2|20363.7|20343.7|2212
1634648400000|2021-10-19 13:00:00|20438.8|20418.8|20508.9|20488.9|20513.9|20493.9|20364.2|20344.2|1093
1634652000000|2021-10-19 14:00:00|20510.4|20490.4|20513|20493|20531.4|20511.4|20351.9|20331.9|1176
1634655600000|2021-10-19 15:00:00|20514|20494|20563.7|20543.7|20644.7|20624.7|20514|20494|3058
1634659200000|2021-10-19 16:00:00|20564.7|20544.7|20592.4|20572.4|20640.8|20620.8|20520.3|20500.3|1209
1634662800000|2021-10-19 17:00:00|20593.8|20573.8|20713.9|20693.9|20731.4|20711.4|20591.3|20571.3|888
1634716800000|2021-10-20 08:00:00|20710.3|20690.3|20720.9|20700.9|20763.3|20743.3|20699.8|20679.8|337
1634720400000|2021-10-20 09:00:00|20722.9|20702.9|20752.5|20732.5|20793.5|20773.5|20699.9|20679.9|317
1634724000000|2021-10-20 10:00:00|20755|20735|20778.6|20758.6|20789.6|20769.6|20728.5|20708.5|154
1634727600000|2021-10-20 11:00:00|20773.6|20753.6|20782.7|20762.7|20841.2|20818.2|20723.2|20703.2|4049
1634731200000|2021-10-20 12:00:00|20783.8|20763.8|20751.9|20731.9|20830.8|20810.8|20700.8|20680.8|1218
1634734800000|2021-10-20 13:00:00|20749.4|20729.4|20794.5|20774.5|20864.5|20844.5|20645.9|20621.4|1132
1634738400000|2021-10-20 14:00:00|20796|20776|20702.1|20682.1|20803.5|20783.5|20558.5|20538.5|1410
1634742000000|2021-10-20 15:00:00|20703.1|20683.1|20694.8|20674.8|20713.7|20687.1|20534.7|20514.7|708
1634745600000|2021-10-20 16:00:00|20695.8|20675.8|20746.4|20726.4|20784.9|20764.9|20689.8|20669.8|942
1634749200000|2021-10-20 17:00:00|20747.4|20727.4|20700|20680|20752.4|20732.4|20689|20669|422
1634803200000|2021-10-21 08:00:00|20708.4|20688.4|20841|20821|20847|20827|20705.9|20683.9|306
1634806800000|2021-10-21 09:00:00|20840|20820|20914.6|20894.6|20918.1|20898.1|20810.1|20790.1|229
1634810400000|2021-10-21 10:00:00|20918.6|20898.6|20974.7|20954.7|21037.2|21017.2|20908.6|20888.6|421
1634814000000|2021-10-21 11:00:00|20977.2|20957.2|20964.8|20944.8|21045|21012.3|20901.3|20881.3|546
1634817600000|2021-10-21 12:00:00|20977.3|20957.3|20767.5|20747.5|20986.8|20966.8|20744|20724|1118
1634821200000|2021-10-21 13:00:00|20768.5|20748.5|20605.7|20585.7|20802.6|20782.6|20593.2|20573.2|2102
1634824800000|2021-10-21 14:00:00|20608.2|20588.2|20487.3|20467.3|20654.2|20634.2|20430.7|20410.7|4263
1634828400000|2021-10-21 15:00:00|20485.8|20465.8|20475.9|20455.9|20504.8|20484.8|20352.4|20332.4|1834
1634832000000|2021-10-21 16:00:00|20478.4|20458.4|20523|20503|20549.4|20529.4|20478.4|20458.4|1723
1634835600000|2021-10-21 17:00:00|20522|20502|20593.5|20573.5|20600|20580|20507.4|20487.4|7147
1634889600000|2021-10-22 08:00:00|20586.3|20566.3|20711.4|20691.4|20737.9|20717.9|20553.8|20533.8|644
1634893200000|2021-10-22 09:00:00|20710.4|20690.4|20732.4|20712.4|20756.4|20736.4|20651.5|20631.5|287
1634896800000|2021-10-22 10:00:00|20731.5|20711.5|20756.6|20736.6|20771.6|20751.6|20713.1|20693.1|268
1634900400000|2021-10-22 11:00:00|20759.1|20739.1|20764.2|20744.2|20815.7|20795.7|20734.1|20714.1|1070
1634904000000|2021-10-22 12:00:00|20762.3|20742.3|20464.4|20444.4|20802.7|20782.7|20383.4|20363.4|1762
1634907600000|2021-10-22 13:00:00|20463.4|20443.4|20542|20522|20569.5|20549.5|20405.9|20385.9|1014
1634911200000|2021-10-22 14:00:00|20539.5|20519.5|20389.6|20369.6|20604.5|20584.5|20383.7|20363.7|1176
1634914800000|2021-10-22 15:00:00|20390.6|20370.6|20193.8|20173.8|20418.7|20398.7|20030.3|20010.3|3326
1634918400000|2021-10-22 16:00:00|20196.3|20176.3|20218.3|20198.3|20232.3|20212.3|20094.8|20074.8|1509
1634922000000|2021-10-22 17:00:00|20219.9|20199.9|20191.8|20171.8|20243.4|20223.4|20178|20150.9|639
1635148800000|2021-10-25 08:00:00|20266.1|20246.1|20307.8|20287.8|20360.3|20340.3|20256.1|20224.4|360
1635152400000|2021-10-25 09:00:00|20305.3|20285.3|20228|20208|20327.9|20307.9|20217.8|20197.8|886
1635156000000|2021-10-25 10:00:00|20229.6|20209.6|20088.1|20068.1|20243.8|20223.8|20073.1|20053.1|1153
1635159600000|2021-10-25 11:00:00|20090.6|20070.6|20130.7|20110.7|20154|20130.7|19918.9|19898.9|808
1635163200000|2021-10-25 12:00:00|20128.2|20108.2|20242.5|20222.5|20247.6|20227.6|20083.3|20060.8|912
1635166800000|2021-10-25 13:00:00|20243.3|20223.3|20236|20216|20249.3|20229.3|20116.6|20096.6|1066
1635170400000|2021-10-25 14:00:00|20236.8|20216.8|20357|20337|20415.4|20395.4|20218.5|20198.5|4327
1635174000000|2021-10-25 15:00:00|20359.5|20339.5|20526.4|20506.4|20557.2|20537.2|20322.1|20291.2|2776
1635177600000|2021-10-25 16:00:00|20532.2|20512.2|20478.1|20458.1|20538|20518|20384.7|20361.4|1744
1635181200000|2021-10-25 17:00:00|20481.4|20461.4|20423.2|20383.2|20482.3|20462.3|20372.3|20352.3|624
1635235200000|2021-10-26 08:00:00|20491.6|20471.6|20588.4|20568.4|20630.9|20610.9|20427.5|20391.6|1466
1635238800000|2021-10-26 09:00:00|20589.2|20569.2|20699.3|20679.3|20746|20726|20589.2|20569.2|547
1635242400000|2021-10-26 10:00:00|20698.5|20678.5|20611.1|20591.1|20746|20726|20603.6|20583.6|392
1635246000000|2021-10-26 11:00:00|20607.8|20587.8|20638.7|20618.7|20687|20667|20581.2|20561.2|409
1635249600000|2021-10-26 12:00:00|20641.2|20621.2|20567.2|20547.2|20792.1|20772.1|20529.7|20509.7|1216
1635253200000|2021-10-26 13:00:00|20568.8|20548.8|20802.3|20782.3|20862.3|20842.3|20567.2|20547.2|2829
1635256800000|2021-10-26 14:00:00|20801.5|20781.5|21124.1|21104.1|21206.5|21186.5|20759.8|20739.8|3002
1635260400000|2021-10-26 15:00:00|21124.9|21104.9|20897.5|20877.5|21175|21155|20895|20875|1580
1635264000000|2021-10-26 16:00:00|20900|20880|20919.3|20899.3|21035.9|21015.9|20897.5|20877.5|1593
1635267600000|2021-10-26 17:00:00|20921|20901|21015.2|20995.2|21021.1|21001.1|20887.7|20867.7|723
1635321600000|2021-10-27 08:00:00|20927|20907|20934.6|20914.6|21023.6|21000.3|20899.6|20879.6|825
1635325200000|2021-10-27 09:00:00|20936.3|20916.3|20878.9|20858.9|20959.6|20939.6|20807.1|20787.1|840
1635328800000|2021-10-27 10:00:00|20881.4|20861.4|20943.1|20923.1|20943.9|20923.9|20808.9|20788.9|696
1635332400000|2021-10-27 11:00:00|20940.6|20920.6|20979.1|20959.1|21051.5|21031.5|20899|20878.1|551
1635336000000|2021-10-27 12:00:00|20976.6|20956.6|20821.8|20801.8|20979.1|20959.1|20821.8|20795.1|1036
1635339600000|2021-10-27 13:00:00|20819.3|20799.3|20638.6|20618.6|20835.1|20815.1|20545.2|20525.2|3573
1635343200000|2021-10-27 14:00:00|20639.4|20619.4|20443.7|20423.7|20673.6|20653.6|20403.7|20383.7|2237
1635346800000|2021-10-27 15:00:00|20441.2|20421.2|20326.3|20306.3|20521.2|20501.2|20302.2|20282.2|3779
1635350400000|2021-10-27 16:00:00|20327.1|20307.1|20283.9|20263.9|20406.3|20386.3|20283.1|20263.1|2440
1635354000000|2021-10-27 17:00:00|20285.6|20265.6|20240.6|20220.6|20285.6|20265.6|20164|20144|1211
1635408000000|2021-10-28 08:00:00|20348.3|20328.3|20411.8|20391.8|20500.8|20475.9|20321.7|20294.2|805
1635411600000|2021-10-28 09:00:00|20415.1|20395.1|20385.2|20365.2|20441.8|20421.8|20346.9|20326.9|467
1635415200000|2021-10-28 10:00:00|20383.7|20363.7|20424.6|20404.6|20487.8|20467.8|20360.3|20340.3|336
1635418800000|2021-10-28 11:00:00|20426.1|20406.1|20394.7|20374.7|20511.4|20490.4|20382.2|20361.3|377
1635422400000|2021-10-28 12:00:00|20393.9|20373.9|20364.8|20344.8|20442.3|20422.3|20133.9|20108|1685
1635426000000|2021-10-28 13:00:00|20365.6|20345.6|20407.4|20387.4|20456.4|20432.4|20349.9|20329.9|3791
1635429600000|2021-10-28 14:00:00|20407.5|20387.5|20245.1|20225.1|20428.2|20408.2|20189.3|20169.3|1349
1635433200000|2021-10-28 15:00:00|20247.6|20227.6|20186.9|20166.9|20310.9|20290.9|20131.1|20111.1|2060
1635436800000|2021-10-28 16:00:00|20185.2|20165.2|20131.3|20111.3|20272.7|20252.7|20131.3|20111.3|2089
1635440400000|2021-10-28 17:00:00|20129.5|20109.5|20115.4|20095.4|20143.8|20123.8|20065.3|20045.3|899
1635494400000|2021-10-29 08:00:00|20252.2|20192.2|20208.8|20188.8|20308.8|20288.8|20208.8|20188.8|1817
1635498000000|2021-10-29 09:00:00|20208.1|20188.1|20337.2|20317.2|20402.2|20382.2|20188.1|20168.1|599
1635501600000|2021-10-29 10:00:00|20339|20319|20276.6|20256.6|20344|20324|20266.6|20246.6|478
1635505200000|2021-10-29 11:00:00|20279.1|20259.1|20286.7|20266.7|20330.9|20310.9|20250.9|20230.9|888
1635508800000|2021-10-29 12:00:00|20287.5|20267.5|20177.8|20157.8|20358.5|20338.5|20160.3|20140.3|927
1635512400000|2021-10-29 13:00:00|20179.6|20159.6|20159.7|20139.7|20240.4|20220.4|20113.8|20093.8|1266
1635516000000|2021-10-29 14:00:00|20158.9|20138.9|20269.8|20249.8|20304.8|20284.8|20075.5|20055.5|1813
1635519600000|2021-10-29 15:00:00|20272.3|20252.3|20423.9|20403.9|20423.9|20403.9|20260.6|20240.6|1437
1635523200000|2021-10-29 16:00:00|20424.7|20404.7|20522.3|20502.3|20635.7|20615.7|20424.7|20404.7|2917
1635526800000|2021-10-29 17:00:00|20519.8|20499.8|20507.4|20487.4|20565.6|20545.6|20477.3|20457.3|761
1635757200000|2021-11-01 09:00:00|20470.9|20450.9|20626.1|20606.1|20626.1|20606.1|20432.7|20412.7|991
1635760800000|2021-11-01 10:00:00|20628|20608|20604.2|20584.2|20630.5|20610.5|20539.9|20519.9|306
1635764400000|2021-11-01 11:00:00|20602.4|20582.4|20673.7|20653.7|20690|20670|20594.3|20574.3|339
1635768000000|2021-11-01 12:00:00|20673|20653|20782.5|20762.5|20835.1|20815.1|20561.2|20541.2|2363
1635771600000|2021-11-01 13:00:00|20780.6|20760.6|20961.4|20941.4|21078.9|21058.9|20765.6|20745.6|3307
1635775200000|2021-11-01 14:00:00|20964.6|20944.6|21068.4|21048.4|21124|21104|20888.3|20868.3|1789
1635778800000|2021-11-01 15:00:00|21069.1|21049.1|21106|21086|21151|21131|20975.9|20955.9|1430
1635782400000|2021-11-01 16:00:00|21108|21088|21129.1|21109.1|21189.1|21169.1|20991|20971|3669
1635786000000|2021-11-01 17:00:00|21129.8|21109.8|21054.9|21034.9|21163.7|21143.7|21049.9|21029.9|1154
1635843600000|2021-11-02 09:00:00|20997.5|20957.5|20980.7|20960.7|21113|21084.3|20960.7|20940.7|1176
1635847200000|2021-11-02 10:00:00|20981.4|20961.4|21008.3|20988.3|21008.3|20988.3|20933.3|20913.3|188
1635850800000|2021-11-02 11:00:00|21005.8|20985.8|21002.8|20982.8|21008.4|20988.4|20874.6|20854.6|1490
1635854400000|2021-11-02 12:00:00|21004.7|20984.7|20839.8|20819.8|21046|21026|20682.3|20662.3|3075
1635858000000|2021-11-02 13:00:00|20834.8|20814.8|20950.5|20930.5|20971.1|20951.1|20827.9|20807.9|4457
1635861600000|2021-11-02 14:00:00|20951.1|20931.1|20878.8|20858.8|20965.5|20945.5|20715.6|20695.6|2441
1635865200000|2021-11-02 15:00:00|20873.8|20853.8|20913.9|20893.9|20963.9|20943.9|20830.6|20810.6|1353
1635868800000|2021-11-02 16:00:00|20912|20892|21001.5|20981.5|21061.4|21041.4|20900.7|20880.7|2117
1635872400000|2021-11-02 17:00:00|21002.2|20982.2|21006.6|20986.6|21053.4|21033.4|20986.5|20966.5|1000
1635930000000|2021-11-03 09:00:00|21054.2|21014.2|21207.4|21187.4|21276.1|21256.1|21053.6|21014.2|1160
1635933600000|2021-11-03 10:00:00|21206.8|21186.8|21150|21130|21227.4|21207.4|21130|21110|359
1635937200000|2021-11-03 11:00:00|21148.2|21128.2|21026.4|21006.4|21187.6|21167.6|20937|20908.8|895
1635940800000|2021-11-03 12:00:00|21025.8|21005.8|21070.3|21050.3|21100.3|21073.4|20814.6|20794.6|2854
1635944400000|2021-11-03 13:00:00|21072.2|21052.2|20967.9|20947.9|21119.1|21099.1|20967.9|20930.3|1278
1635948000000|2021-11-03 14:00:00|20967.3|20947.3|21270.6|21250.6|21276.2|21256.2|20932.3|20912.3|2756
1635951600000|2021-11-03 15:00:00|21263.1|21243.1|21295.7|21275.7|21417.6|21396.3|21150.6|21130.6|1977
1635955200000|2021-11-03 16:00:00|21293.2|21273.2|21080.8|21060.8|21321.4|21300.1|21018.3|20988.3|2616
1635958800000|2021-11-03 17:00:00|21078.3|21058.3|21186.5|21166.5|21215.9|21195.9|21039|21019|2006
1636016400000|2021-11-04 09:00:00|21224.2|21164.2|21169.3|21149.3|21261|21241|21121.2|21087.3|1046
1636020000000|2021-11-04 10:00:00|21174.3|21154.3|21183.9|21143.9|21203.1|21183.1|21090|21070|245
1636023600000|2021-11-04 11:00:00|21174.5|21154.5|21094.6|21074.6|21189.6|21169.6|21093.4|21073.4|464
1636027200000|2021-11-04 12:00:00|21094|21074|21232.8|21212.8|21247.2|21227.2|21090.9|21070.9|619
1636030800000|2021-11-04 13:00:00|21232.2|21212.2|21358|21338|21358|21338|21209.7|21189.7|6639
1636034400000|2021-11-04 14:00:00|21358.5|21338.5|21081.9|21061.9|21363|21343|21077.5|21057.5|2478
1636038000000|2021-11-04 15:00:00|21081.3|21061.3|20995.1|20975.1|21087.5|21067.5|20839.5|20819.5|2289
1636041600000|2021-11-04 16:00:00|20995.7|20975.7|21047.8|21027.8|21072.1|21052.1|20980.8|20960.8|1593
1636045200000|2021-11-04 17:00:00|21048.4|21028.4|21057.8|21037.8|21124|21104|21027.8|21002.8|1513
1636102800000|2021-11-05 09:00:00|21101|21081|21045.6|21025.6|21131|21111|21004.3|20979.9|381
1636106400000|2021-11-05 10:00:00|21040.6|21020.6|20987.6|20967.6|21052.5|21032.5|20975.1|20955.1|279
1636110000000|2021-11-05 11:00:00|20989.6|20969.6|20993.3|20973.3|21074.6|21054.6|20987.7|20967.7|272
1636113600000|2021-11-05 12:00:00|20992.8|20972.8|20537.3|20517.3|21007.2|20987.2|20476.7|20456.7|4980
1636117200000|2021-11-05 13:00:00|20539.3|20519.3|20776.4|20756.4|20777|20757|20499.8|20479.8|6758
1636120800000|2021-11-05 14:00:00|20775.8|20755.8|20691.5|20671.5|20788.3|20768.3|20608.7|20588.7|4402
1636124400000|2021-11-05 15:00:00|20693.5|20673.5|20486.9|20466.9|20726.8|20706.8|20468.8|20448.8|2983
1636128000000|2021-11-05 16:00:00|20487.5|20467.5|20522.6|20502.6|20594.5|20574.5|20486.9|20466.9|1806
1636131600000|2021-11-05 17:00:00|20522|20502|20582.1|20562.1|20640.4|20620.4|20519.5|20499.5|3504
1636362000000|2021-11-08 09:00:00|20693.4|20673.4|20763.4|20743.4|20798|20771.4|20654.4|20632.9|2707
1636365600000|2021-11-08 10:00:00|20761.4|20741.4|20835.1|20815.1|20845.6|20825.6|20706|20686|1291
1636369200000|2021-11-08 11:00:00|20835.6|20815.6|20769.2|20749.2|20840.6|20820.6|20764.1|20744.1|2383
1636372800000|2021-11-08 12:00:00|20766.7|20746.7|20623.8|20583.8|20769.2|20749.2|20601.3|20579.3|602
1636376400000|2021-11-08 13:00:00|20621.2|20601.2|20621.9|20601.9|20727.9|20707.9|20550.9|20530.9|1415
1636380000000|2021-11-08 14:00:00|20619.9|20599.9|20599.5|20579.5|20659.9|20639.9|20519.5|20499.5|2521
1636383600000|2021-11-08 15:00:00|20594.5|20574.5|20529.7|20509.7|20637.1|20617.1|20491.2|20471.2|1318
1636387200000|2021-11-08 16:00:00|20527.7|20507.7|20278.8|20258.8|20552.2|20532.2|20276.3|20256.3|3825
1636390800000|2021-11-08 17:00:00|20279.3|20259.3|20237|20217|20291.4|20271.4|20175.5|20155.5|4475
1636394400000|2021-11-08 18:00:00|20234.5|20214.5|20295|20275|20295.5|20275.5|20227|20207|914
1636448400000|2021-11-09 09:00:00|20424.4|20404.4|20376.5|20356.5|20453.9|20431.4|20324.4|20304.4|1865
1636452000000|2021-11-09 10:00:00|20377|20357|20377.1|20357.1|20392.4|20372.4|20314.1|20290.5|592
1636455600000|2021-11-09 11:00:00|20369.1|20349.1|20312.2|20292.2|20390.1|20370.1|20299.7|20279.7|405
1636459200000|2021-11-09 12:00:00|20316.8|20296.8|20234.4|20214.4|20324.8|20300.2|20219.4|20199.4|505
1636462800000|2021-11-09 13:00:00|20236.9|20216.9|20132|20112|20286.9|20266.9|20107.9|20087.9|1814
1636466400000|2021-11-09 14:00:00|20132.9|20112.9|20251.4|20231.4|20301|20281|20110.4|20090.4|4581
1636470000000|2021-11-09 15:00:00|20249.4|20229.4|20346.1|20326.1|20346.1|20326.1|20161.5|20141.5|1270
1636473600000|2021-11-09 16:00:00|20348.2|20328.2|20638.7|20618.7|20695.1|20675.1|20323.6|20303.6|5996
1636477200000|2021-11-09 17:00:00|20640.8|20620.8|20719.8|20699.8|20891.7|20871.7|20640.8|20620.8|7933
1636480800000|2021-11-09 18:00:00|20721.8|20701.8|20731.9|20711.9|20744.8|20724.8|20713.5|20693.5|523
1636534800000|2021-11-10 09:00:00|20868.3|20848.3|20721.3|20701.3|20868.3|20848.3|20685.4|20665.4|509
1636538400000|2021-11-10 10:00:00|20721.7|20701.7|20671|20651|20746.7|20726.7|20668.9|20648.9|548
1636542000000|2021-11-10 11:00:00|20671.4|20651.4|20664|20644|20697.7|20668.5|20641.1|20621.1|293
1636545600000|2021-11-10 12:00:00|20670.7|20650.7|20804.2|20784.2|20836.6|20816.6|20668.6|20648.6|1313
1636549200000|2021-11-10 13:00:00|20804.6|20784.6|20814.7|20794.7|20870.1|20850.1|20724.2|20704.2|2869
1636552800000|2021-11-10 14:00:00|20815.1|20795.1|20801.5|20781.5|20852.3|20832.3|20762.7|20742.7|2457
1636556400000|2021-11-10 15:00:00|20799.4|20779.4|20665.8|20645.8|20799.4|20779.4|20632|20612|5038
1636560000000|2021-11-10 16:00:00|20665.4|20645.4|20654.7|20634.7|20753.8|20733.8|20652.6|20632.6|2324
1636563600000|2021-11-10 17:00:00|20655.1|20635.1|20735.6|20715.6|20737.7|20717.7|20584.7|20564.7|2973
1636567200000|2021-11-10 18:00:00|20738.1|20718.1|20851.5|20831.5|20856.1|20836.1|20686.5|20666.5|1951
1636621200000|2021-11-11 09:00:00|20863.3|20843.3|20846.7|20826.7|20863.3|20843.3|20766.6|20746.6|3849
1636624800000|2021-11-11 10:00:00|20846.3|20826.3|20876.4|20856.4|20967.5|20947.5|20841|20821|1212
1636628400000|2021-11-11 11:00:00|20876.8|20856.8|20940.2|20920.2|20944.8|20924.8|20864.3|20844.3|1800
1636632000000|2021-11-11 12:00:00|20937.7|20917.7|20954.9|20934.9|21007.3|20987.3|20906.1|20886.1|1425
1636635600000|2021-11-11 13:00:00|20954.5|20934.5|20994.6|20974.6|21088.7|21068.7|20922.4|20902.4|2701
1636639200000|2021-11-11 14:00:00|20992.5|20972.5|21117.2|21097.2|21125.1|21105.1|20987.5|20967.5|3295
1636642800000|2021-11-11 15:00:00|21116.8|21096.8|21254.3|21234.3|21256.8|21236.8|21080.1|21060.1|4023
1636646400000|2021-11-11 16:00:00|21256.4|21236.4|21257.3|21237.3|21294.4|21274.4|21181.9|21161.9|2971
1636650000000|2021-11-11 17:00:00|21259.4|21239.4|21392|21372|21394.5|21374.5|21252.7|21232.7|5906
1636653600000|2021-11-11 18:00:00|21392.4|21372.4|21305|21285|21462.4|21442.4|21302.1|21282.1|3649
1636707600000|2021-11-12 09:00:00|21299.5|21259.5|21272.4|21252.4|21299.5|21261.6|21144.9|21124.9|819
1636711200000|2021-11-12 10:00:00|21277.1|21257.1|21306.8|21286.8|21317.5|21297.5|21219.3|21199.3|679
1636714800000|2021-11-12 11:00:00|21304.7|21284.7|21253.7|21233.7|21344.7|21324.7|21253.7|21233.7|799
1636718400000|2021-11-12 12:00:00|21254|21234|21316.7|21296.7|21336.7|21316.7|21235.9|21204.5|736
1636722000000|2021-11-12 13:00:00|21318.8|21298.8|21839.6|21819.6|21845|21825|21313.8|21293.8|2287
1636725600000|2021-11-12 14:00:00|21840.4|21820.4|22053.3|22033.3|22243.6|22214|21836.4|21816.4|4325
1636729200000|2021-11-12 15:00:00|22053.6|22033.6|22263.5|22243.5|22313.1|22293.1|22053.6|22033.6|6650
1636732800000|2021-11-12 16:00:00|22261|22241|22219.7|22199.7|22356|22336|22064.3|22044.3|3742
1636736400000|2021-11-12 17:00:00|22222.2|22202.2|22159.4|22139.4|22283.2|22259.7|22124.3|22104.3|3682
1636740000000|2021-11-12 18:00:00|22154.8|22134.8|22169.1|22129.1|22216.9|22196.9|22144.8|22115.5|1195
1636966800000|2021-11-15 09:00:00|22029.6|22009.6|22087.2|22067.2|22130|22110|21914.6|21892.4|592
1636970400000|2021-11-15 10:00:00|22084.7|22064.7|22145.1|22125.1|22175.1|22155.1|22082.2|22057.5|245
1636974000000|2021-11-15 11:00:00|22189.8|22169.8|22280.8|22260.8|22294.9|22274.9|22184.8|22164.8|811
1636977600000|2021-11-15 12:00:00|22280.5|22260.5|22117.8|22097.8|22280.5|22260.5|22077.5|22055|490
1636981200000|2021-11-15 13:00:00|22117.5|22097.5|22644.8|22624.8|22707|22687|22107.5|22087.5|1685
1636984800000|2021-11-15 14:00:00|22642.6|22622.6|22635.7|22595.7|22800.7|22780.7|22455.3|22415.9|2012
1636988400000|2021-11-15 15:00:00|22625.7|22605.7|22595.6|22535.6|22734.2|22706.1|22540.6|22515.9|2503
1636992000000|2021-11-15 16:00:00|22595.3|22535.3|22776.5|22756.5|22790.4|22760.4|22563.4|22533.1|1518
1636995600000|2021-11-15 17:00:00|22774.3|22754.3|22560|22540|22776.8|22756.8|22449.9|22411.6|2982
1636999200000|2021-11-15 18:00:00|22557.7|22537.7|22660|22620|22660|22637.5|22545.3|22515|392
1637053200000|2021-11-16 09:00:00|22624.3|22564.3|22516.8|22496.8|22678.8|22648.5|22489.3|22466.6|1061
1637056800000|2021-11-16 10:00:00|22521.8|22501.8|22432.5|22412.5|22559.1|22530.1|22401.9|22381.9|241
1637060400000|2021-11-16 11:00:00|22431.9|22411.9|22461.8|22441.8|22597.2|22577.2|22429.7|22409.7|511
1637064000000|2021-11-16 12:00:00|22464.3|22444.3|22570.4|22550.4|22647.4|22627.4|22441.8|22421.8|465
1637067600000|2021-11-16 13:00:00|22570.9|22550.9|22532.5|22512.5|22674.7|22642.2|22479.7|22452.5|749
1637071200000|2021-11-16 14:00:00|22532.8|22512.8|22379.6|22359.6|22602.5|22582|22371.8|22351.6|1081
1637074800000|2021-11-16 15:00:00|22379.9|22359.9|22491.2|22471.2|22544.4|22524.4|22351.3|22331.3|997
1637078400000|2021-11-16 16:00:00|22488.7|22468.7|22445.5|22425.5|22567.7|22547.7|22438|22418|1980
1637082000000|2021-11-16 17:00:00|22445|22425|22607.9|22587.9|22607.9|22587.9|22413.3|22393.3|1301
1637085600000|2021-11-16 18:00:00|22610.4|22590.4|22660.7|22640.7|22660.7|22640.7|22570.4|22550.4|562
1637139600000|2021-11-17 09:00:00|22680.3|22640.3|23025.1|23005.1|23129.8|23100|22665.7|22640.3|1082
1637143200000|2021-11-17 10:00:00|23035.3|22995.3|23105.5|23085.5|23114.9|23085.6|23013.1|22988.1|354
1637146800000|2021-11-17 11:00:00|23103.9|23083.9|23166|23146|23218.8|23198.8|23068|23048|401
1637150400000|2021-11-17 12:00:00|23165.8|23145.8|23202.9|23182.9|23268.8|23246.3|23121.3|23092|1118
1637154000000|2021-11-17 13:00:00|23207.9|23187.9|23205.3|23185.3|23467.6|23447.6|23163|23143|953
1637157600000|2021-11-17 14:00:00|23207.6|23187.6|23031.1|23011.1|23269.9|23249.9|22853.1|22828.1|1164
1637161200000|2021-11-17 15:00:00|23031.3|23011.3|23274|23254|23298.7|23278.7|23031.3|23011.3|1330
1637164800000|2021-11-17 16:00:00|23271.7|23251.7|23392.2|23372.2|23491.7|23461.7|23244.2|23219.2|1208
1637168400000|2021-11-17 17:00:00|23397.2|23377.2|23415.7|23395.7|23537|23512.5|23348.2|23328.2|1835
1637172000000|2021-11-17 18:00:00|23413.2|23393.2|23450.8|23410.8|23574|23533.3|23383.3|23363.3|864
1637226000000|2021-11-18 09:00:00|23636.4|23576.4|23511.7|23491.7|23673.9|23653.5|23375.6|23348.3|922
1637229600000|2021-11-18 10:00:00|23514.2|23494.2|23668.4|23628.4|23737.6|23707.3|23514.2|23494.2|697
1637233200000|2021-11-18 11:00:00|23663.4|23623.4|23781.4|23761.4|23836.5|23806.7|23650.9|23623.4|562
1637236800000|2021-11-18 12:00:00|23791.2|23751.2|23655.1|23635.1|23809.7|23771|23655.1|23623.2|277
1637240400000|2021-11-18 13:00:00|23654.7|23634.7|23598.4|23578.4|23724.2|23686.9|23477|23447.2|764
1637244000000|2021-11-18 14:00:00|23598.6|23578.6|23695.9|23655.9|23736.7|23706.5|23526.8|23490.9|547
1637247600000|2021-11-18 15:00:00|23691.3|23651.3|22949.2|22909.2|23693.8|23666.9|22869.4|22837.3|727
1637251200000|2021-11-18 16:00:00|22951.4|22911.4|23054.1|23014.1|23104.7|23065.2|22688.7|22648.9|650
1637254800000|2021-11-18 17:00:00|23056.4|23016.4|22957.1|22917.1|23059.5|23016.4|22894.3|22834.3|182
1637258400000|2021-11-18 18:00:00|22959.4|22919.4|23136.4|23076.4|23138.9|23093.1|22931.7|22906.7|88
1637312400000|2021-11-19 09:00:00|23109.5|23049.5|22869.3|22809.3|23188.5|23128.5|22750.4|22718.7|34
1637316000000|2021-11-19 10:00:00|22866.8|22806.8|22932|22872|22987.2|22927.2|22744.7|22684.7|30
1637319600000|2021-11-19 11:00:00|22929.5|22869.5|22965|22905|22989.5|22929.5|22892.2|22832.2|23
1637323200000|2021-11-19 12:00:00|22967.5|22907.5|23087.8|23027.8|23115.5|23063|22903.9|22863.4|31
1637326800000|2021-11-19 13:00:00|23087.7|23027.7|23541.6|23481.6|23690.4|23670|23085.7|23025.7|24
1637330400000|2021-11-19 14:00:00|23541.4|23481.4|23836|23776|23903.4|23845.9|23511.8|23451.8|69
1637334000000|2021-11-19 15:00:00|23833.5|23773.5|23653|23593|23982.1|23922.1|23579.2|23519.2|13
1637337600000|2021-11-19 16:00:00|23652.6|23592.6|23412.1|23352.1|23652.6|23593|23353.3|23293.3|6
1637341200000|2021-11-19 17:00:00|23407.1|23347.1|23282.5|23222.5|23445.3|23411.5|23252.1|23192.1|123
1637344800000|2021-11-19 18:00:00|23282.3|23222.3|23367.2|23307.2|23416.8|23371.8|23269.3|23210|5
1637571600000|2021-11-22 09:00:00|23211.2|23151.2|23218.5|23158.5|23399.4|23339.4|23123.7|23063.7|1
1637575200000|2021-11-22 10:00:00|23218.6|23158.6|23308.4|23248.4|23353.4|23293.4|23149.6|23099.7|0
1637578800000|2021-11-22 11:00:00|23308.2|23248.2|23371|23311|23388.5|23328.5|23261|23201|0
1637582400000|2021-11-22 12:00:00|23371.1|23311.1|23484.5|23424.5|23541.8|23481.8|23371.1|23311.1|1
1637586000000|2021-11-22 13:00:00|23486.9|23426.9|23321.8|23261.8|23544.4|23484.4|23319.3|23259.3|7
1637589600000|2021-11-22 14:00:00|23319.3|23259.3|23109.3|23049.3|23339.3|23279.3|23054.3|22994.3|4
1637593200000|2021-11-22 15:00:00|23109.4|23049.4|22974.6|22914.6|23201.8|23141.8|22916.8|22856.8|11
1637596800000|2021-11-22 16:00:00|22979.5|22919.5|22901.8|22841.8|23052|22992|22832.5|22785.1|13
1637600400000|2021-11-22 17:00:00|22901.9|22841.9|23306.8|23246.8|23396.8|23336.8|22859.7|22799.7|0
1637604000000|2021-11-22 18:00:00|23309.3|23249.3|23419.3|23359.3|23429.3|23369.3|23284.4|23224.4|0
1637658000000|2021-11-23 09:00:00|23555.8|23495.8|23503.1|23443.1|23555.8|23495.8|23305.6|23245.6|0
1637661600000|2021-11-23 10:00:00|23500.6|23440.6|23417.4|23357.4|23517.7|23457.7|23390|23330|0
1637665200000|2021-11-23 11:00:00|23417.6|23357.6|23477.4|23417.4|23517.5|23457.5|23389.9|23329.9|5
1637668800000|2021-11-23 12:00:00|23474.9|23414.9|23482.5|23422.5|23587.2|23527.2|23384.9|23324.9|21
1637672400000|2021-11-23 13:00:00|23480.1|23420.1|23507.7|23447.7|23605.1|23545.1|23437.7|23377.7|0
1637676000000|2021-11-23 14:00:00|23510.2|23450.2|23735.6|23675.6|24008.1|23948.1|23475.2|23415.2|15
1637679600000|2021-11-23 15:00:00|23735.5|23675.5|24443.4|24383.4|24448.7|24418.6|23728.1|23668.1|16
1637683200000|2021-11-23 16:00:00|24433.5|24393.5|24026.4|23966.4|24486|24450.9|23966.7|23906.7|19
1637686800000|2021-11-23 17:00:00|24016.4|23956.4|24228.7|24168.7|24299.5|24239.5|23914|23854|5
1637690400000|2021-11-23 18:00:00|24231.2|24171.2|24021.1|23961.1|24231.2|24171.2|23988.6|23928.6|0
1637744400000|2021-11-24 09:00:00|24136|24076|24180.9|24120.9|24355.9|24295.9|24108.4|24048.4|0
1637748000000|2021-11-24 10:00:00|24180.8|24120.8|24120.9|24060.9|24198.5|24138.5|24113.4|24053.4|0
1637751600000|2021-11-24 11:00:00|24118.4|24058.4|24200.9|24140.9|24248.4|24188.4|24073.4|24013.4|1
1637755200000|2021-11-24 12:00:00|24201|24141|24068.3|24008.3|24265.9|24205.9|23943.8|23913.8|1
1637758800000|2021-11-24 13:00:00|24070.8|24010.8|24071.1|24011.1|24100.9|24040.9|23919|23896.5|13
1637762400000|2021-11-24 14:00:00|24071|24011|24291.2|24231.2|24301.1|24241.1|24028.6|23968.6|6
1637766000000|2021-11-24 15:00:00|24291.3|24231.3|24483.6|24423.6|24483.6|24423.6|24211.1|24151.1|15
1637769600000|2021-11-24 16:00:00|24478.6|24418.6|24668.6|24608.6|24836.1|24776.1|24431.1|24371.1|16
1637773200000|2021-11-24 17:00:00|24668.5|24608.5|24508.5|24448.5|24716.1|24656.1|24421.1|24361.1|9
1637776800000|2021-11-24 18:00:00|24506|24446|24483.6|24423.6|24586.1|24526.1|24466.1|24406.1|0
1637830800000|2021-11-25 09:00:00|24483|24423|24463|24443|24483|24443|24463|24423|108690
1637834400000|2021-11-25 10:00:00|24483|24423|24463|24443|24483|24443|24463|24423|21738
1637917200000|2021-11-26 09:00:00|24112.3|24092.3|24392.2|24372.2|24424.7|24404.7|24104.7|24077.2|619
1637920800000|2021-11-26 10:00:00|24394.7|24374.7|24127.2|24087.2|24477.2|24449.7|24017.3|23989.8|1219
1637924400000|2021-11-26 11:00:00|24122.2|24082.2|24109.7|24089.7|24357.2|24329.7|24059.7|24027.2|405
1637928000000|2021-11-26 12:00:00|24107.2|24087.2|24284.6|24264.6|24287.1|24267.1|24089.7|24069.7|295
1637931600000|2021-11-26 13:00:00|24302.1|24262.1|24322|24302|24352.1|24327.1|24082.2|24057.2|1649
1637935200000|2021-11-26 14:00:00|24319.6|24299.6|24159.5|24139.5|24472.1|24449.6|24017|23997|2161
1637938800000|2021-11-26 15:00:00|24164.5|24124.5|24044.4|24024.4|24239.5|24219.5|24011.9|23991.9|2408
1637942400000|2021-11-26 16:00:00|24044.5|24024.5|24381.9|24361.9|24409.3|24389.3|24044.5|24024.5|1694
1637946000000|2021-11-26 17:00:00|24379.4|24359.4|24099.4|24079.4|24464.3|24444.3|24074.4|24041.9|2237
1637949600000|2021-11-26 18:00:00|24094.4|24074.4|24149.3|24129.3|24199.4|24169.4|24091.9|24061.8|386
1638176400000|2021-11-29 09:00:00|24039.3|24019.3|24369.7|24349.7|24439.4|24419.4|24039.3|24019.3|1128
1638180000000|2021-11-29 10:00:00|24369.6|24349.6|24589.2|24569.2|24594.4|24574.4|24344.6|24324.6|624
1638183600000|2021-11-29 11:00:00|24589.3|24569.3|24576.6|24556.6|24594|24571.7|24506.7|24479.2|185
1638187200000|2021-11-29 12:00:00|24574.2|24554.2|24591.5|24571.5|24686.1|24666.1|24426.6|24394.1|963
1638190800000|2021-11-29 13:00:00|24591.6|24571.6|24014.5|23994.5|24626.6|24606.6|23977|23957|2276
1638194400000|2021-11-29 14:00:00|24007|23987|23841.9|23821.9|24069.5|24049.4|23812.1|23791.7|2518
1638198000000|2021-11-29 15:00:00|23839.5|23819.5|23401.9|23381.9|23839.5|23819.5|23344.8|23324.8|5393
1638201600000|2021-11-29 16:00:00|23402.1|23382.1|23132.1|23112.1|23402.1|23382.1|22982.1|22962.1|3532
1638205200000|2021-11-29 17:00:00|23134.4|23114.4|23354.3|23334.3|23426.8|23406.8|23134.4|23114.4|3194
1638208800000|2021-11-29 18:00:00|23351.8|23331.8|23479.3|23459.3|23499.3|23479.3|23319.5|23299.5|1000
1638262800000|2021-11-30 09:00:00|23251.9|23231.9|23328.7|23308.7|23328.7|23308.7|22943.5|22918.5|1190
1638266400000|2021-11-30 10:00:00|23328.6|23308.6|23411.2|23391.2|23428.7|23408.7|23273.7|23253.7|485
1638270000000|2021-11-30 11:00:00|23408.8|23388.8|23121.2|23101.2|23431.1|23411.1|23121.2|23101.2|626
1638273600000|2021-11-30 12:00:00|23126.2|23106.2|23205.9|23185.9|23298.4|23278.4|23121|23093.3|849
1638277200000|2021-11-30 13:00:00|23200.9|23180.9|23465.3|23445.3|23567.9|23547.9|23173.3|23143.4|2106
1638280800000|2021-11-30 14:00:00|23465.5|23445.5|23103.7|23083.7|23495.3|23475.3|23028.8|23008.8|3294
1638284400000|2021-11-30 15:00:00|23098.9|23078.9|23221.3|23201.3|23743.3|23723.3|23078.8|23058.8|3214
1638288000000|2021-11-30 16:00:00|23214|23194|23201.4|23181.4|23353.2|23323.5|23133.8|23113.8|1744
1638291600000|2021-11-30 17:00:00|23203.8|23183.8|23231.5|23211.5|23293.9|23271|23116.5|23096.5|3069
1638295200000|2021-11-30 18:00:00|23233.9|23213.9|23268.7|23208.7|23268.7|23236.2|23166.5|23146.5|585
1638349200000|2021-12-01 09:00:00|23473.5|23413.5|23641.1|23621.1|23641.3|23621.3|23376|23328.5|558
1638352800000|2021-12-01 10:00:00|23643.5|23623.5|23628.5|23608.5|23720.7|23700.7|23583.5|23553.8|473
1638356400000|2021-12-01 11:00:00|23631|23611|23793.4|23753.4|23830.8|23810.8|23583.7|23563.7|567
1638360000000|2021-12-01 12:00:00|23780.9|23760.9|23700.4|23680.4|23788.4|23760.9|23620.9|23598.9|617
1638363600000|2021-12-01 13:00:00|23695.4|23675.4|23454.5|23434.5|23695.4|23675.4|23295.6|23275|1728
1638367200000|2021-12-01 14:00:00|23454.9|23434.9|23340.5|23320.5|23455.1|23435.1|23235.5|23215.5|1873
1638370800000|2021-12-01 15:00:00|23343|23323|23291.1|23271.1|23465.5|23445.5|23243.3|23223.3|1936
1638374400000|2021-12-01 16:00:00|23291.4|23271.4|23328.3|23308.3|23435.8|23415.8|23273.6|23253.6|1934
1638378000000|2021-12-01 17:00:00|23330.6|23310.6|23178.4|23158.4|23438.1|23415.6|23163.2|23143.2|2916
1638381600000|2021-12-01 18:00:00|23178.2|23158.2|23235.7|23215.7|23283.2|23263.2|23165.9|23145.9|804
1638435600000|2021-12-02 09:00:00|23212.2|23192.2|23499.7|23479.7|23527.4|23505.1|23194.9|23157.2|613
1638439200000|2021-12-02 10:00:00|23502|23482|23449.7|23429.7|23527.4|23507.4|23410.1|23390.1|204
1638442800000|2021-12-02 11:00:00|23450|23430|23517|23497|23522|23502|23409.7|23389.7|447
1638446400000|2021-12-02 12:00:00|23519.5|23499.5|23579.4|23559.4|23621.6|23601.6|23504.3|23481.6|524
1638450000000|2021-12-02 13:00:00|23579.6|23559.6|23591.4|23571.4|23746.2|23726.2|23446.9|23426.9|2031
1638453600000|2021-12-02 14:00:00|23583.7|23563.7|23563.6|23543.6|23693.7|23673.7|23449|23421.9|1569
1638457200000|2021-12-02 15:00:00|23566|23546|23746.5|23726.5|23771.8|23751.5|23536.7|23516.7|1440
1638460800000|2021-12-02 16:00:00|23746.6|23726.6|23628.9|23608.9|23794.1|23774.1|23596.1|23576.1|1699
1638464400000|2021-12-02 17:00:00|23624.3|23604.3|23726.8|23706.8|23768.9|23748.9|23539.1|23512.2|2165
1638468000000|2021-12-02 18:00:00|23721.8|23701.8|23739.2|23719.2|23739.2|23719.2|23639.2|23619.2|520
1638522000000|2021-12-03 09:00:00|23821.2|23761.2|23868.3|23848.3|23945.8|23905.6|23711.4|23691.4|404
1638525600000|2021-12-03 10:00:00|23870.6|23850.6|23806.2|23786.2|23928.5|23908.5|23768.7|23748.7|173
1638529200000|2021-12-03 11:00:00|23801.2|23781.2|23960.7|23940.7|24045.7|24025.7|23777.8|23757.8|407
1638532800000|2021-12-03 12:00:00|23960.5|23940.5|24010.9|23990.9|24052.8|24032.8|23901.3|23881.3|777
1638536400000|2021-12-03 13:00:00|24015.7|23995.7|24219.6|24199.6|24222.5|24202.5|24006.3|23985|1571
1638540000000|2021-12-03 14:00:00|24217.3|24197.3|24389.3|24369.3|24481.8|24456.8|24137.3|24114.8|2503
1638543600000|2021-12-03 15:00:00|24389.8|24369.8|24214.3|24194.3|24441.6|24421.6|24199.8|24179.8|2128
1638547200000|2021-12-03 16:00:00|24211.8|24191.8|24269.2|24249.2|24371.8|24351.8|24206.4|24169.3|1250
1638550800000|2021-12-03 17:00:00|24264.2|24244.2|24220.3|24200.3|24369.7|24349.7|24181.7|24161.7|2543
1638554400000|2021-12-03 18:00:00|24217.8|24197.8|24275|24215|24337.5|24317.5|24200.5|24180.5|461
1638781200000|2021-12-06 09:00:00|24271.9|24211.9|24366.3|24346.3|24446.4|24426.4|24261.9|24211.9|691
1638784800000|2021-12-06 10:00:00|24363.8|24343.8|24406|24386|24455.8|24423.5|24318.5|24298.5|448
1638788400000|2021-12-06 11:00:00|24403.8|24383.8|24448.8|24428.8|24513.5|24493.5|24356|24336|510
1638792000000|2021-12-06 12:00:00|24446.5|24426.5|24385.9|24365.9|24515.1|24486.5|24359|24339|698
1638795600000|2021-12-06 13:00:00|24383.7|24363.7|24872.5|24852.5|24920|24895|24378.4|24358.4|3463
1638799200000|2021-12-06 14:00:00|24880|24860|24433|24413|24887.5|24867.5|24430.8|24410.8|2018
1638802800000|2021-12-06 15:00:00|24430.5|24410.5|24752.7|24732.7|24799.9|24779.9|24358|24338|1910
1638806400000|2021-12-06 16:00:00|24754.9|24734.9|24900.1|24880.1|24967.4|24947.4|24752.4|24725.5|1865
1638810000000|2021-12-06 17:00:00|24902.4|24882.4|24979.8|24959.8|25077.3|25057.3|24897.4|24877.4|2801
1638813600000|2021-12-06 18:00:00|24977.6|24957.6|24918.8|24898.8|24994.5|24974.2|24910.1|24890.1|682
1638867600000|2021-12-07 09:00:00|24996.2|24976.2|25179.6|25159.6|25183.4|25162.1|24990.3|24970.3|775
1638871200000|2021-12-07 10:00:00|25175.3|25155.3|25207.1|25187.1|25222.1|25202.1|25042.1|25022.1|758
1638874800000|2021-12-07 11:00:00|25204.9|25184.9|25118|25098|25232.1|25212.1|25115.8|25095.8|242
1638781200000|2021-12-06 09:00:00|24271.9|24211.9|24366.3|24346.3|24446.4|24426.4|24261.9|24211.9|691
1638784800000|2021-12-06 10:00:00|24363.8|24343.8|24406|24386|24455.8|24423.5|24318.5|24298.5|448
1638788400000|2021-12-06 11:00:00|24403.8|24383.8|24448.8|24428.8|24513.5|24493.5|24356|24336|510
1638792000000|2021-12-06 12:00:00|24446.5|24426.5|24385.9|24365.9|24515.1|24486.5|24359|24339|698
1638795600000|2021-12-06 13:00:00|24383.7|24363.7|24872.5|24852.5|24920|24895|24378.4|24358.4|3463
1638799200000|2021-12-06 14:00:00|24880|24860|24433|24413|24887.5|24867.5|24430.8|24410.8|2018
1638802800000|2021-12-06 15:00:00|24430.5|24410.5|24752.7|24732.7|24799.9|24779.9|24358|24338|1910
1638806400000|2021-12-06 16:00:00|24754.9|24734.9|24900.1|24880.1|24967.4|24947.4|24752.4|24725.5|1865
1638810000000|2021-12-06 17:00:00|24902.4|24882.4|24979.8|24959.8|25077.3|25057.3|24897.4|24877.4|2801
1638813600000|2021-12-06 18:00:00|24977.6|24957.6|24918.8|24898.8|24994.5|24974.2|24910.1|24890.1|682
1638867600000|2021-12-07 09:00:00|24996.2|24976.2|25179.6|25159.6|25183.4|25162.1|24990.3|24970.3|775
1638871200000|2021-12-07 10:00:00|25175.3|25155.3|25207.1|25187.1|25222.1|25202.1|25042.1|25022.1|758
1638874800000|2021-12-07 11:00:00|25204.9|25184.9|25118|25098|25232.1|25212.1|25115.8|25095.8|242
1638878400000|2021-12-07 12:00:00|25161.4|25141.4|25115.8|25095.8|25218.3|25198.3|25043|25023|581
1638882000000|2021-12-07 13:00:00|25127.6|25107.6|24475.8|24455.8|25129.8|25109.8|24474.2|24454.2|2453
1638885600000|2021-12-07 14:00:00|24478|24458|24444.1|24424.1|24622.3|24602.3|24203.6|24183.3|3036
1638889200000|2021-12-07 15:00:00|24447.3|24427.3|24556|24536|24655.7|24635.7|24432|24412|1572
1638892800000|2021-12-07 16:00:00|24558.2|24538.2|24266.3|24246.3|24657.9|24637.9|24227|24207|1875
1638896400000|2021-12-07 17:00:00|24264.5|24244.5|24389.4|24369.4|24465|24440|24097.6|24069.8|3268
1638900000000|2021-12-07 18:00:00|24389.7|24369.7|24422.5|24382.5|24462.5|24442.5|24370.6|24342.8|439
1638954000000|2021-12-08 09:00:00|24527.3|24507.3|24678.7|24658.7|24718.8|24698.8|24496.6|24462.3|552
1638957600000|2021-12-08 10:00:00|24683.1|24663.1|24673.7|24653.7|24734.1|24714.1|24653.7|24633.7|258
1638961200000|2021-12-08 11:00:00|24675.9|24655.9|24499.7|24479.7|24681.5|24661.5|24479.4|24459.4|838
1638964800000|2021-12-08 12:00:00|24497.5|24477.5|24600.7|24580.7|24634.7|24614.7|24490|24470|1149
1638968400000|2021-12-08 13:00:00|24602.9|24582.9|24503.9|24483.9|24722.5|24702.5|24434.2|24404.2|1699
1638972000000|2021-12-08 14:00:00|24499.6|24479.6|24601.3|24581.3|24618.8|24593.8|24362.4|24342.4|1165
1638975600000|2021-12-08 15:00:00|24601.7|24581.7|24486.3|24466.3|24670.6|24650.6|24438.8|24417.8|1197
1638979200000|2021-12-08 16:00:00|24488.5|24468.5|24274.5|24254.5|24531.3|24511.3|24232.7|24212.7|1608
1638982800000|2021-12-08 17:00:00|24270.2|24250.2|24486.9|24466.9|24562.3|24542.3|24264.5|24244.1|1905
1638986400000|2021-12-08 18:00:00|24489.1|24469.1|24485.5|24445.5|24490.1|24470.1|24435.1|24415.1|611
1639040400000|2021-12-09 09:00:00|24441.9|24421.9|24379|24359|24496.5|24476.5|24346.5|24326.5|447
1639044000000|2021-12-09 10:00:00|24376.9|24356.9|24271.9|24251.9|24384.8|24356.9|24196.1|24176.1|466
1639047600000|2021-12-09 11:00:00|24271.1|24251.1|24056.5|24036.5|24276.5|24256.5|24036.5|24016.5|549
1639051200000|2021-12-09 12:00:00|24058.6|24038.6|24182.8|24162.8|24190.7|24170.7|24058.6|24038.6|676
1639054800000|2021-12-09 13:00:00|24183.2|24163.2|24223.5|24203.5|24279.3|24247.2|24036.8|24016.8|1649
1639058400000|2021-12-09 14:00:00|24221|24201|24061.4|24021.4|24392.8|24370.7|24036|24008.5|1604
1639062000000|2021-12-09 15:00:00|24063.5|24023.5|23986.4|23966.4|24085.6|24063.9|23896.4|23868.9|2336
1639065600000|2021-12-09 16:00:00|23988.5|23968.5|24009.2|23989.2|24061.4|24041.4|23909.6|23889.6|1108
1639069200000|2021-12-09 17:00:00|24011.3|23991.3|24048.8|24028.8|24061.3|24041.3|23936.3|23916.3|2257
1639072800000|2021-12-09 18:00:00|24050.9|24030.9|24092.1|24072.1|24104.2|24084.2|24046.3|24026.3|663
1639126800000|2021-12-10 09:00:00|24057.5|24037.5|23855.8|23835.8|24077.1|24043.4|23855.8|23835.8|569
1639130400000|2021-12-10 10:00:00|23857.9|23837.9|23697.1|23677.1|23877.9|23857.9|23621.2|23601.2|806
1639134000000|2021-12-10 11:00:00|23702.1|23682.1|23657.4|23637.4|23737.5|23717.5|23601.1|23581.1|512
1639137600000|2021-12-10 12:00:00|23669.9|23649.9|23677.4|23657.4|23764.5|23744.5|23634.1|23614.1|437
1639141200000|2021-12-10 13:00:00|23679.9|23659.9|23497.4|23477.4|23730.3|23710.3|23244.9|23222|2652
1639144800000|2021-12-10 14:00:00|23495.3|23475.3|23449.8|23429.8|23580.7|23555.7|23376.1|23356.1|1607
1639148400000|2021-12-10 15:00:00|23451.9|23431.9|23391.5|23371.5|23454|23434|23317.7|23296.4|2022
1639152000000|2021-12-10 16:00:00|23399|23379|23234.8|23214.8|23426.5|23406.5|23209.4|23189.3|3252
1639155600000|2021-12-10 17:00:00|23234.3|23214.3|23271.4|23251.4|23341.4|23321.4|23205.2|23177.7|3747
1639159200000|2021-12-10 18:00:00|23276.4|23256.4|23313.4|23293.4|23313.9|23293.9|23234.3|23214.3|869
1639386000000|2021-12-13 09:00:00|23430.7|23410.7|23413.7|23393.7|23454.6|23434.6|23340.7|23300.7|459
1639389600000|2021-12-13 10:00:00|23415.7|23395.7|23459.7|23439.7|23483.2|23463.2|23410.7|23390.7|312
1639393200000|2021-12-13 11:00:00|23465.8|23445.8|23464.7|23444.7|23494.7|23474.7|23429.7|23409.7|317
1639396800000|2021-12-13 12:00:00|23469.7|23449.7|23566.3|23546.3|23604.3|23584.3|23439.7|23419.7|860
1639400400000|2021-12-13 13:00:00|23561.8|23541.8|23828.6|23808.6|23940.7|23920.7|23511.8|23491.8|2024
1639404000000|2021-12-13 14:00:00|23831.1|23811.1|23664.7|23644.7|23890.7|23870.7|23494.1|23474.1|1636
1639407600000|2021-12-13 15:00:00|23664.1|23644.1|23595.6|23575.6|23832.7|23812.7|23518.1|23498.1|1156
1639411200000|2021-12-13 16:00:00|23595.2|23575.2|23646.6|23626.6|23737.6|23710.1|23563.1|23543.1|1331
1639414800000|2021-12-13 17:00:00|23649.1|23629.1|23711.6|23691.6|23741.6|23721.6|23621.6|23601.6|1440
1639418400000|2021-12-13 18:00:00|23709.1|23689.1|23761.6|23741.6|23764.1|23744.1|23664.1|23644.1|333
1639472400000|2021-12-14 09:00:00|23701.5|23681.5|23645|23625|23701.5|23681.5|23555.5|23535.5|413
1639476000000|2021-12-14 10:00:00|23652.5|23632.5|23707.5|23687.5|23717.5|23697.5|23596|23576|501
1639479600000|2021-12-14 11:00:00|23709.5|23689.5|23722.5|23702.5|23742.5|23722.5|23655|23635|236
1639483200000|2021-12-14 12:00:00|23720.5|23700.5|23679.4|23659.4|23727.5|23707.5|23640|23620|273
1639486800000|2021-12-14 13:00:00|23681.4|23661.4|23696.4|23676.4|23871.4|23851.4|23681.4|23661.4|1090
1639490400000|2021-12-14 14:00:00|23694.4|23674.4|23806.4|23786.4|23816.4|23796.4|23686.4|23664.4|940
1639494000000|2021-12-14 15:00:00|23808.4|23788.4|23811.9|23791.9|23916.4|23896.4|23779.4|23759.4|1473
1639497600000|2021-12-14 16:00:00|23813.9|23793.9|23741|23721|23868.4|23848.4|23724.5|23704.5|1885
1639501200000|2021-12-14 17:00:00|23739|23719|23722.4|23702.4|23786|23766|23693.5|23673.5|1325
1639504800000|2021-12-14 18:00:00|23720.4|23700.4|23689|23649|23737|23713.5|23659|23639|545
1639558800000|2021-12-15 09:00:00|23753.9|23733.9|23678.4|23658.4|23796.4|23763.9|23637.3|23617.3|505
1639562400000|2021-12-15 10:00:00|23682.3|23662.3|23670.9|23650.9|23708.4|23688.4|23658.9|23638.9|161
1639566000000|2021-12-15 11:00:00|23668.4|23648.4|23870.4|23850.4|23870.4|23850.4|23659.5|23639.5|257
1639569600000|2021-12-15 12:00:00|23869.3|23849.3|24046.2|24026.2|24162.3|24142.3|23856.8|23836.8|1119
1639573200000|2021-12-15 13:00:00|24047.3|24027.3|23822.3|23782.3|24084.8|24064.8|23782.9|23762.9|2470
1639576800000|2021-12-15 14:00:00|23823.9|23783.9|23852.3|23832.3|23871.8|23851.8|23695.4|23669.8|970
1639580400000|2021-12-15 15:00:00|23856.2|23836.2|23903.9|23883.9|23925.9|23905.9|23754.8|23734.8|1312
1639584000000|2021-12-15 16:00:00|23903.4|23883.4|23727.4|23707.4|23905.9|23885.9|23586.3|23566.3|3795
1639587600000|2021-12-15 17:00:00|23726.8|23706.8|23738.8|23718.8|23784.3|23764.3|23701|23681|1307
1639591200000|2021-12-15 18:00:00|23739.3|23719.3|23836.3|23816.3|23847.4|23816.9|23739.3|23719.3|430
1639645200000|2021-12-16 09:00:00|24004.5|23984.5|23891.4|23871.4|24032|23998.9|23837.6|23815.3|443
1639648800000|2021-12-16 10:00:00|23888.9|23868.9|23979.2|23959.2|24040.9|24015.3|23882|23862|317
1639652400000|2021-12-16 11:00:00|23972.3|23952.3|23849.2|23829.2|23986.4|23966.4|23829.2|23801.9|256
1639656000000|2021-12-16 12:00:00|23847.3|23827.3|23875.9|23855.9|23899.2|23879.2|23776.5|23756.5|433
1639659600000|2021-12-16 13:00:00|23865.9|23845.9|23486.8|23466.8|23900.3|23863.6|23429.5|23409.5|1768
1639663200000|2021-12-16 14:00:00|23488.7|23468.7|23481.2|23461.2|23561.2|23541.2|23351.8|23329.3|1191
1639666800000|2021-12-16 15:00:00|23477.4|23457.4|23714.5|23694.5|23763.4|23743.4|23362.4|23342.4|1457
1639670400000|2021-12-16 16:00:00|23718.4|23698.4|23757.8|23737.8|23909.2|23889.2|23660.1|23640.1|1584
1639674000000|2021-12-16 17:00:00|23755.3|23735.3|23650.1|23630.1|23755.3|23735.3|23621.5|23601.5|1233
1639677600000|2021-12-16 18:00:00|23649.6|23629.6|23785.4|23765.4|23817.9|23797.9|23636.5|23616.5|496
1639731600000|2021-12-17 09:00:00|23662.4|23642.4|23632.9|23612.9|23680.4|23653.5|23579.9|23557.5|368
1639735200000|2021-12-17 10:00:00|23630.4|23610.4|23518|23498|23631|23610.4|23499.9|23479.9|226
1639738800000|2021-12-17 11:00:00|23529.9|23489.9|23689.9|23669.9|23724.9|23700.5|23493|23473|336
1639742400000|2021-12-17 12:00:00|23684.9|23664.9|23626.8|23606.8|23740.5|23719.9|23572.4|23552.4|338
1639746000000|2021-12-17 13:00:00|23631.2|23611.2|23584.9|23564.9|23746.2|23726.2|23508|23488|841
1639749600000|2021-12-17 14:00:00|23584.3|23564.3|23728.7|23708.7|23802.5|23782.5|23563.7|23543.7|900
1639753200000|2021-12-17 15:00:00|23726.8|23706.8|23523|23503|23766.2|23746.2|23474.9|23454.9|1265
1639756800000|2021-12-17 16:00:00|23521.1|23501.1|23520.5|23500.5|23530.5|23510.5|23419.2|23399.2|1113
1639760400000|2021-12-17 17:00:00|23518.6|23498.6|23478|23458|23530.5|23510.5|23468|23448|1150
1639764000000|2021-12-17 18:00:00|23475.5|23455.5|23474.8|23454.8|23511.1|23491.1|23474.8|23454.8|380
1639990800000|2021-12-20 09:00:00|23303|23283|23086|23066|23307.4|23287.4|23041.9|23014.9|916
1639994400000|2021-12-20 10:00:00|23087.4|23067.4|23235.4|23215.4|23252.9|23232.9|23081.7|23061.2|350
1639998000000|2021-12-20 11:00:00|23238.1|23218.1|23001.7|22981.7|23250.4|23230.4|22999.2|22979.2|639
1640001600000|2021-12-20 12:00:00|22999.9|22979.9|22916.1|22896.1|23053.6|23033.6|22849.9|22829.9|948
1640005200000|2021-12-20 13:00:00|22912.4|22892.4|22704.3|22684.3|22922.2|22897.2|22681.8|22660.1|1999
1640008800000|2021-12-20 14:00:00|22702.4|22682.4|22584.9|22564.9|22743.6|22721.1|22537.4|22517.4|1860
1640012400000|2021-12-20 15:00:00|22585.6|22565.6|22660.9|22640.9|22747.7|22727.7|22525|22505|1882
1640016000000|2021-12-20 16:00:00|22658.4|22638.4|22375.7|22355.7|22685.2|22658.4|22337|22317|2033
1640019600000|2021-12-20 17:00:00|22383.9|22343.9|22446.4|22426.4|22493.2|22473.2|22348.2|22323.2|2357
1640023200000|2021-12-20 18:00:00|22451.4|22431.4|22430.7|22410.7|22501.8|22474.3|22418.2|22398.2|624
1640077200000|2021-12-21 09:00:00|22605.7|22585.7|22492.4|22472.4|22711|22691|22462.4|22436|538
1640080800000|2021-12-21 10:00:00|22494.2|22474.2|22621|22601|22623.5|22603.5|22487.4|22467.4|242
1640084400000|2021-12-21 11:00:00|22628.9|22608.9|22594.9|22554.9|22646|22626|22586|22546.7|186
1640088000000|2021-12-21 12:00:00|22600.3|22560.3|22507.1|22487.1|22668.5|22648.5|22446.7|22415.3|487
1640091600000|2021-12-21 13:00:00|22507.8|22487.8|22596.8|22576.8|22719.3|22699.3|22471.4|22451.4|1440
1640095200000|2021-12-21 14:00:00|22598.6|22578.6|22482.8|22462.8|22623.2|22603.2|22450.7|22429.6|968
1640098800000|2021-12-21 15:00:00|22478.5|22458.5|22867.9|22847.9|22919|22899|22462.1|22442.1|2026
1640102400000|2021-12-21 16:00:00|22866.1|22846.1|22850.4|22830.4|22942.2|22922.2|22719.3|22697.5|1491
1640106000000|2021-12-21 17:00:00|22849|22829|22874.3|22854.3|22892.5|22872.5|22800|22780|1766
1640109600000|2021-12-21 18:00:00|22871.8|22851.8|22920|22900|22936.1|22916.1|22870|22850|435
1640163600000|2021-12-22 09:00:00|22981.5|22961.5|22986.5|22966.5|23057.5|23037.5|22896.8|22854.3|416
1640167200000|2021-12-22 10:00:00|22985|22965|22941.8|22921.8|23036.8|23016.8|22939.3|22919.3|299
1640170800000|2021-12-22 11:00:00|22930.7|22910.7|22880.3|22860.3|22969.3|22949.3|22852.8|22832.8|191
1640174400000|2021-12-22 12:00:00|22882.8|22862.8|22871|22851|22903.5|22883.5|22818.5|22798.5|218
1640178000000|2021-12-22 13:00:00|22867.5|22847.5|23084.2|23064.2|23084.2|23064.2|22823.9|22803.9|909
1640181600000|2021-12-22 14:00:00|23084.9|23064.9|23129.9|23109.9|23227.4|23207.4|23077.4|23057.4|1504
1640185200000|2021-12-22 15:00:00|23131.7|23111.7|23193.8|23173.8|23314.9|23294.9|23131.7|23111.7|1521
1640188800000|2021-12-22 16:00:00|23192.4|23172.4|23303.8|23283.8|23308.8|23288.8|23158.8|23138.8|962
1640192400000|2021-12-22 17:00:00|23302.1|23282.1|23494.9|23474.9|23499.9|23479.9|23286.3|23266.3|2118
1640196000000|2021-12-22 18:00:00|23493.1|23473.1|23514.9|23494.9|23518.4|23498.4|23420.6|23400.6|618
1640250000000|2021-12-23 09:00:00|23488|23448|23359.7|23339.7|23521.5|23479.7|23318.2|23287.2|306
1640253600000|2021-12-23 10:00:00|23361.5|23341.5|23254.7|23234.7|23422.2|23402.2|23252.2|23228.7|187
1640257200000|2021-12-23 11:00:00|23262.2|23242.2|23348|23328|23348|23328|23239.7|23219.7|278
1640260800000|2021-12-23 12:00:00|23348.7|23328.7|23504.9|23464.9|23504.9|23468.2|23282.2|23262.2|402
1640264400000|2021-12-23 13:00:00|23505.7|23465.7|23340.7|23320.7|23533.2|23513.2|23260.7|23240.7|810
1640268000000|2021-12-23 14:00:00|23344.2|23324.2|23386.4|23366.4|23463.2|23443.2|23325.7|23305.7|677
1640271600000|2021-12-23 15:00:00|23389.9|23369.9|23008.9|22988.9|23488.2|23468.2|23003.9|22983.9|1902
1640275200000|2021-12-23 16:00:00|23003.9|22983.9|23065.2|23045.2|23085.2|23065.2|22917|22897|1495
1640278800000|2021-12-23 17:00:00|23062.7|23042.7|23093.5|23073.5|23143.7|23123.7|23036|23016|1079
1640282400000|2021-12-23 18:00:00|23096|23076|23142.4|23122.4|23145.6|23125.6|23075.4|23055.4|408
1640606400000|2021-12-27 12:00:00|22901.5|22881.5|22872.4|22852.4|22989|22969|22849.1|22820.8|328
1640610000000|2021-12-27 13:00:00|22870.8|22850.8|22844.9|22824.9|22924.9|22904.9|22722.4|22702.4|719
1640613600000|2021-12-27 14:00:00|22847.4|22827.4|22885.8|22865.8|22902.4|22882.4|22719.1|22699.1|871
1640617200000|2021-12-27 15:00:00|22887.5|22867.5|22800.9|22780.9|22969|22948.2|22764.1|22744.1|908
1640620800000|2021-12-27 16:00:00|22798.4|22778.4|22679.2|22659.2|22820|22797.5|22667.6|22647.6|891
1640624400000|2021-12-27 17:00:00|22678.4|22658.4|22764.2|22744.2|22803.4|22783.4|22673.4|22653.4|925
1640628000000|2021-12-27 18:00:00|22762.6|22742.6|22723.4|22703.4|22771.6|22751.6|22723.4|22703.4|255
1640682000000|2021-12-28 09:00:00|22795|22775|22771.8|22751.8|22844.3|22824.3|22745.9|22714.3|233
1640685600000|2021-12-28 10:00:00|22790.9|22770.9|22727.7|22707.7|22791.8|22771.8|22632.9|22612|352
1640689200000|2021-12-28 11:00:00|22726.1|22706.1|22766.8|22746.8|22780.2|22760.2|22702.7|22676.1|181
1640692800000|2021-12-28 12:00:00|22771.8|22751.8|22725.9|22705.9|22771.8|22751.8|22684.3|22664.3|209
1640696400000|2021-12-28 13:00:00|22730.7|22710.7|22683.4|22663.4|22740.7|22716.6|22618.4|22598.4|714
1640700000000|2021-12-28 14:00:00|22693.2|22673.2|22811.6|22791.6|22845|22825|22693.2|22673.2|716
1640703600000|2021-12-28 15:00:00|22809.1|22789.1|22734.1|22714.1|22845|22825|22693.4|22670.7|890
1640707200000|2021-12-28 16:00:00|22729.3|22709.3|22587.7|22567.7|22729.3|22709.3|22561.8|22541.8|776
1640710800000|2021-12-28 17:00:00|22586.8|22566.8|22539.5|22519.5|22612.7|22592.7|22522.7|22502.7|922
1640714400000|2021-12-28 18:00:00|22538.6|22518.6|22549.3|22509.3|22560.2|22540.2|22514.3|22494.3|416
1640768400000|2021-12-29 09:00:00|22614.3|22594.3|22648.4|22628.4|22653.7|22628.4|22595.9|22558.4|182
1640772000000|2021-12-29 10:00:00|22653.4|22633.4|22625.3|22605.3|22674.3|22654.3|22575.9|22555.9|186
1640775600000|2021-12-29 11:00:00|22621.8|22601.8|22663.4|22643.4|22670|22650|22609.3|22589.3|112
1640779200000|2021-12-29 12:00:00|22665.9|22645.9|22655.9|22635.9|22675|22655|22584.1|22564.1|226
1640782800000|2021-12-29 13:00:00|22652.5|22632.5|22632.8|22612.8|22661.9|22641.9|22550.9|22530.9|610
1640786400000|2021-12-29 14:00:00|22627.8|22607.8|22876.2|22856.2|22897.5|22877.5|22565.3|22545.3|1215
1640790000000|2021-12-29 15:00:00|22875.3|22855.3|22872.8|22852.8|22992.8|22972.8|22870.3|22850.3|1230
1640793600000|2021-12-29 16:00:00|22871.9|22851.9|22912.8|22892.8|22949.4|22929.4|22823.1|22803.1|581
1640797200000|2021-12-29 17:00:00|22910.3|22890.3|22916.2|22896.2|22944.4|22924.4|22851.9|22831.9|980
1640800800000|2021-12-29 18:00:00|22915.3|22895.3|22908.7|22888.7|22944.6|22921.2|22898.1|22872.1|239
1640854800000|2021-12-30 09:00:00|22944.7|22884.7|22790.3|22770.3|22944.7|22884.7|22750.3|22730.3|383
1640858400000|2021-12-30 10:00:00|22791.9|22771.9|22765.3|22745.3|22840.3|22820.3|22750.3|22730.3|204
1640862000000|2021-12-30 11:00:00|22766.9|22746.9|22775.3|22755.3|22802.8|22782.8|22737.8|22717.8|145
1640865600000|2021-12-30 12:00:00|22776.9|22756.9|22817.9|22797.9|22825.4|22800.4|22739.7|22719.7|290
1640869200000|2021-12-30 13:00:00|22810.4|22790.4|22747.9|22727.9|22847.9|22827.9|22664.8|22644.8|693
1640872800000|2021-12-30 14:00:00|22754.1|22734.1|22739.4|22719.4|22838.5|22818.5|22724.4|22704.4|734
1640876400000|2021-12-30 15:00:00|22741|22721|22698.1|22678.1|22770.6|22750.6|22634.1|22614.1|1172
1640880000000|2021-12-30 16:00:00|22696.6|22676.6|22953.1|22933.1|22967.1|22947.1|22695.6|22675.6|1133
1640883600000|2021-12-30 17:00:00|22951.6|22931.6|22830.6|22810.6|22952.1|22932.1|22827.1|22807.1|1194
1640887200000|2021-12-30 18:00:00|22832.1|22812.1|22823.7|22803.7|22842.1|22822.1|22821.5|22801.5|412
1640941200000|2021-12-31 09:00:00|22847.6|22787.6|22752.6|22732.6|22876.1|22856.1|22752.6|22732.6|324
1640944800000|2021-12-31 10:00:00|22745.6|22725.6|22740.1|22720.1|22761.7|22741.7|22702.6|22682.6|279
1640948400000|2021-12-31 11:00:00|22737.6|22717.6|22674|22654|22737.6|22717.6|22650.1|22622.6|300
1640952000000|2021-12-31 12:00:00|22648.1|22628.1|22600.6|22580.6|22675.6|22655.6|22589.6|22569.6|265
1640955600000|2021-12-31 13:00:00|22602.1|22582.1|22573|22553|22631.1|22611.1|22509.6|22489.6|728
1640959200000|2021-12-31 14:00:00|22574.6|22554.6|22625.5|22585.5|22690.5|22666.1|22529|22504.6|537
1640962800000|2021-12-31 15:00:00|22614|22594|22450.5|22430.5|22661.5|22641.5|22427.5|22407.5|1114
1640966400000|2021-12-31 16:00:00|22453|22433|22540|22520|22542.5|22520|22434|22410|1386
1640970000000|2021-12-31 17:00:00|22536.5|22516.5|22643.6|22623.6|22662.1|22642.1|22513.5|22492.5|2494
1640973600000|2021-12-31 18:00:00|22642.6|22622.6|22592.1|22572.1|22653.6|22628.6|22574.6|22549.6|711
1641211200000|2022-01-03 12:00:00|22651.8|22631.8|22587.2|22567.2|22651.8|22631.8|22519.7|22493|493
1641214800000|2022-01-03 13:00:00|22584.7|22564.7|22122.8|22102.8|22584.7|22564.7|22122.8|22102.8|2499
1641218400000|2022-01-03 14:00:00|22118.9|22098.9|22139.2|22119.2|22153.9|22133.9|22073.2|22053.2|2048
1641222000000|2022-01-03 15:00:00|22144.2|22124.2|22378.2|22358.2|22483.2|22463.2|22114.3|22090.7|1629
1641225600000|2022-01-03 16:00:00|22375.7|22355.7|22313.9|22293.9|22375.7|22355.7|22231.1|22211.1|1004
1641229200000|2022-01-03 17:00:00|22316.4|22296.4|22399.6|22379.6|22404.6|22384.6|22293.9|22273.9|1107
1641232800000|2022-01-03 18:00:00|22401.1|22381.1|22430.7|22410.7|22441.1|22421.1|22367.1|22346.9|432
1641286800000|2022-01-04 09:00:00|22495.8|22475.8|22441.1|22421.1|22531.8|22511.8|22391.1|22371.1|280
1641290400000|2022-01-04 10:00:00|22442.5|22422.5|22508.6|22488.6|22572.9|22543.6|22418.6|22398.6|323
1641294000000|2022-01-04 11:00:00|22506.1|22486.1|22483.6|22463.6|22561.1|22541.1|22461.1|22441.1|224
1641297600000|2022-01-04 12:00:00|22482.2|22462.2|22496.1|22476.1|22500|22480|22393.6|22373.6|312
1641301200000|2022-01-04 13:00:00|22483.6|22463.6|22523.9|22503.9|22523.9|22503.9|22389.7|22368.6|957
1641304800000|2022-01-04 14:00:00|22525|22505|23096.4|23076.4|23143.9|23123.9|22516.1|22496.1|3379
1641308400000|2022-01-04 15:00:00|23103.6|23063.6|23469.2|23449.2|23579.2|23559.2|23093.9|23061.4|4086
1641312000000|2022-01-04 16:00:00|23466.7|23446.7|23246.1|23226.1|23469.2|23449.2|23082.5|23062.5|2042
1641315600000|2022-01-04 17:00:00|23252.5|23232.5|23251.4|23231.4|23420.5|23360.5|23105.8|23085.8|2454
1641319200000|2022-01-04 18:00:00|23252.5|23232.5|23268.3|23248.3|23331.4|23311.4|23213.6|23193.6|557
1641373200000|2022-01-05 09:00:00|23233.9|23213.9|23223.6|23203.6|23380.3|23360.3|23123.6|23103.6|464
1641376800000|2022-01-05 10:00:00|23211.1|23191.1|23203.6|23183.6|23249.7|23228.6|23178.6|23158.6|147
1641380400000|2022-01-05 11:00:00|23221.7|23181.7|23167.8|23147.8|23227.2|23181.7|23098.6|23078.6|208
1641384000000|2022-01-05 12:00:00|23170|23150|23158.6|23138.6|23246.4|23226.4|23140.3|23120.3|295
1641387600000|2022-01-05 13:00:00|23155.8|23135.8|23143.3|23123.3|23183.9|23163.9|23018.6|22998.6|1271
1641391200000|2022-01-05 14:00:00|23148.3|23128.3|23303.9|23283.9|23343.6|23323.6|23104.5|23084.5|1523
1641394800000|2022-01-05 15:00:00|23313.6|23293.6|23230.9|23210.9|23337.5|23317.5|23187|23167|1274
1641398400000|2022-01-05 16:00:00|23229.5|23209.5|23145|23125|23229.5|23209.5|23073.6|23053.6|821
1641402000000|2022-01-05 17:00:00|23142.2|23122.2|23154.7|23134.7|23210|23190|23108.6|23088.6|1969
1641405600000|2022-01-05 18:00:00|23155.9|23135.9|23208.4|23188.4|23213.4|23193.4|23150.9|23130.9|452
1641459600000|2022-01-06 09:00:00|23037.1|23017.1|22882.1|22862.1|23039.8|23019.8|22846.8|22826.8|647
1641463200000|2022-01-06 10:00:00|22883.2|22863.2|22975.7|22955.7|23001.8|22981.8|22883.2|22863.2|452
1641466800000|2022-01-06 11:00:00|22973.2|22953.2|22940.7|22920.7|22977.1|22957.1|22900.7|22880.7|573
1641470400000|2022-01-06 12:00:00|22952.1|22912.1|22858|22838|22973.2|22953.2|22848|22828|467
1641474000000|2022-01-06 13:00:00|22865.5|22845.5|22934.1|22914.1|22980.5|22960.5|22828|22808|853
1641477600000|2022-01-06 14:00:00|22931.6|22911.6|22923|22903|22936.7|22916.7|22776.9|22756.6|1054
1641481200000|2022-01-06 15:00:00|22930.7|22910.7|22930.5|22910.5|23157.8|23133|22895.5|22875.5|1641
1641484800000|2022-01-06 16:00:00|22928|22908|23155.3|23135.3|23163|23143|22857.8|22837.8|1672
1641488400000|2022-01-06 17:00:00|23157.8|23137.8|23175.5|23155.5|23208|23188|23140.5|23119.6|1777
1641492000000|2022-01-06 18:00:00|23173|23153|23210.5|23190.5|23213|23193|23155.5|23135.5|409
1641546000000|2022-01-07 09:00:00|23288.5|23228.5|23275.7|23235.7|23354.3|23334.3|23160.5|23140.5|407
1641549600000|2022-01-07 10:00:00|23267|23247|23213.2|23193.2|23328.2|23308.2|23206.8|23179.5|306
1641553200000|2022-01-07 11:00:00|23214.5|23194.5|23248.3|23228.3|23277.2|23250.8|23175.7|23154.5|323
1641556800000|2022-01-07 12:00:00|23245.8|23225.8|23333.3|23313.3|23350.8|23330.8|23178.3|23154.5|340
1641560400000|2022-01-07 13:00:00|23338.3|23318.3|23711.2|23691.2|23852.8|23827.5|23338.3|23315.7|3717
1641564000000|2022-01-07 14:00:00|23708.7|23688.7|23972.7|23952.7|24050.2|24030.2|23708.7|23688.7|2855
1641567600000|2022-01-07 15:00:00|23973.8|23953.8|23743.7|23723.7|24046.3|24026.3|23743.7|23722.8|2849
1641571200000|2022-01-07 16:00:00|23746.3|23726.3|23873.8|23853.8|23957.5|23937.5|23746.2|23726.2|2204
1641574800000|2022-01-07 17:00:00|23872.5|23852.5|23946.6|23926.6|23960.5|23940.5|23743.8|23723.8|3903
1641578400000|2022-01-07 18:00:00|23945.5|23925.5|23888|23868|23960.5|23940.5|23886.6|23866.6|1125
1641805200000|2022-01-10 09:00:00|23846.3|23786.3|23896.3|23876.3|23898.8|23878.8|23763.8|23743.8|541
1641808800000|2022-01-10 10:00:00|23893.8|23873.8|23701.3|23681.3|23893.8|23873.8|23673.8|23653.8|325
1641812400000|2022-01-10 11:00:00|23700|23680|23738.8|23718.8|23758.8|23738.8|23642.5|23622.5|311
1641816000000|2022-01-10 12:00:00|23740|23720|23653.8|23613.8|23757.5|23737.5|23566.3|23546.3|708
1641819600000|2022-01-10 13:00:00|23645|23625|23586.2|23566.2|23735|23715|23565|23545|1230
1641823200000|2022-01-10 14:00:00|23588.7|23568.7|23438.8|23418.8|23628.8|23608.8|23396.3|23376.3|2410
1641826800000|2022-01-10 15:00:00|23436.3|23416.3|23342.5|23322.5|23491.3|23471.3|23300|23280|2931
1641830400000|2022-01-10 16:00:00|23341.3|23321.3|23366.3|23346.3|23480|23460|23275|23255|2292
1641834000000|2022-01-10 17:00:00|23368.8|23348.8|23480|23460|23536.3|23516.3|23353.8|23333.8|3692
1641837600000|2022-01-10 18:00:00|23478.8|23458.8|23495|23475|23495|23475|23417.5|23397.5|348
1641891600000|2022-01-11 09:00:00|23661.3|23641.3|23696.3|23676.3|23728.8|23708.8|23593.8|23572.5|396
1641895200000|2022-01-11 10:00:00|23698.8|23678.8|23681.3|23661.3|23743.8|23723.8|23656.3|23636.3|202
1641898800000|2022-01-11 11:00:00|23683.8|23663.8|23511.3|23491.3|23686.3|23666.3|23497.6|23477.6|429
1641902400000|2022-01-11 12:00:00|23507.7|23487.7|23617.6|23597.6|23656.3|23626.3|23495.1|23475.1|328
1641906000000|2022-01-11 13:00:00|23618.8|23598.8|23713.8|23693.8|23763.8|23743.8|23553.8|23533.8|741
1641909600000|2022-01-11 14:00:00|23718.8|23698.8|23481.4|23461.4|23738.8|23718.8|23382.7|23362.7|2035
1641913200000|2022-01-11 15:00:00|23478.8|23458.8|23691.3|23671.3|23820.1|23792.6|23476.4|23456.4|2277
1641916800000|2022-01-11 16:00:00|23696.3|23676.3|23723.7|23703.7|23768.7|23748.7|23623.9|23603.9|1546
1641920400000|2022-01-11 17:00:00|23726.2|23706.2|23758.7|23738.7|23775|23755|23686.2|23666.2|2745
1641924000000|2022-01-11 18:00:00|23759.9|23739.9|23739.8|23719.8|23769.9|23749.9|23696.2|23676.2|826
1641978000000|2022-01-12 09:00:00|23869.7|23829.7|24125.9|24105.9|24137.2|24113.4|23821|23794.6|722
1641981600000|2022-01-12 10:00:00|24130.9|24110.9|24235.9|24215.9|24240.9|24220.9|24111|24086|651
1641985200000|2022-01-12 11:00:00|24238.5|24218.5|24215.9|24195.9|24293.4|24273.4|24118.5|24091|524
1641988800000|2022-01-12 12:00:00|24213.3|24193.3|24165.9|24145.9|24220.9|24200.9|24074.6|24043.4|686
1641992400000|2022-01-12 13:00:00|24173.3|24153.3|24405.7|24385.7|24468.2|24448.2|24173.3|24153.3|2266
1641996000000|2022-01-12 14:00:00|24404.5|24384.5|24370.7|24350.7|24413.2|24393.2|24295.7|24275.7|1560
1641999600000|2022-01-12 15:00:00|24373.2|24353.2|24150.8|24130.8|24375.7|24355.7|24078.5|24052.3|2150
1642003200000|2022-01-12 16:00:00|24153.3|24133.3|24247|24187|24344.5|24305.7|24098.2|24078.2|1710
1642006800000|2022-01-12 17:00:00|24231.8|24211.8|24142.1|24122.1|24253.2|24233.2|24010.7|23990.7|4321
1642010400000|2022-01-12 18:00:00|24140.8|24120.8|24029.5|24009.5|24140.8|24120.8|24020.8|24000.8|627
1642064400000|2022-01-13 09:00:00|24175.7|24155.7|24180.9|24160.9|24264.5|24236.9|24120.7|24093.2|645
1642068000000|2022-01-13 10:00:00|24185.7|24165.7|24057.5|24037.5|24213.4|24193.4|24002.3|23973.5|908
1642071600000|2022-01-13 11:00:00|24056.2|24036.2|24086.2|24066.2|24103.7|24083.7|24016.2|23996.2|302
1642075200000|2022-01-13 12:00:00|24083.8|24063.8|24041.2|24021.2|24096.2|24076.2|23976.2|23956.2|538
1642078800000|2022-01-13 13:00:00|24040|24020|24113.5|24093.5|24146.2|24126.2|23953.7|23932.3|1072
1642082400000|2022-01-13 14:00:00|24116|24096|24112.5|24092.5|24196.2|24176.2|24066.2|24041.2|1217
1642086000000|2022-01-13 15:00:00|24110|24090|23871.3|23851.3|24131.2|24111.2|23814|23790.2|2421
1642089600000|2022-01-13 16:00:00|23874|23854|23828.8|23808.8|23911.3|23891.3|23752.7|23707.3|2243
1642093200000|2022-01-13 17:00:00|23837.3|23817.3|23718.7|23698.7|23853.8|23823.8|23680|23660|3584
1642096800000|2022-01-13 18:00:00|23717.5|23697.5|23656.3|23636.3|23717.5|23697.5|23654|23634|540
1642150800000|2022-01-14 09:00:00|23687.5|23667.5|23706.4|23686.4|23778.9|23746.4|23654.3|23634.3|302
1642154400000|2022-01-14 10:00:00|23705|23685|23823.9|23803.9|23832.5|23812.5|23700.2|23680.2|173
1642158000000|2022-01-14 11:00:00|23821.4|23801.4|23808.9|23788.9|23858.9|23838.9|23771.4|23751.4|160
1642161600000|2022-01-14 12:00:00|23811.4|23791.4|23681.4|23661.4|23840.2|23820.2|23666.4|23645.4|468
1642165200000|2022-01-14 13:00:00|23678.9|23658.9|23611.8|23591.8|23711.4|23691.4|23488.2|23465.7|1562
1642168800000|2022-01-14 14:00:00|23609.5|23589.5|23836.1|23816.1|23836.1|23816.1|23600.7|23576.6|1780
1642172400000|2022-01-14 15:00:00|23832.5|23812.5|23953.6|23933.6|24014.8|23994.8|23716.6|23696.6|2447
1642176000000|2022-01-14 16:00:00|23957.3|23937.3|24008.6|23988.6|24018.6|23998.6|23957.3|23937.3|1025
1642179600000|2022-01-14 17:00:00|24009.8|23989.8|23935.9|23915.9|24021.1|24001.1|23895|23867.3|2815
1642183200000|2022-01-14 18:00:00|23940.9|23920.9|23965.9|23945.9|23983.4|23963.4|23940.9|23920.9|841
1642496400000|2022-01-18 09:00:00|23835.6|23815.6|24023.1|24003.1|24046|24026|23783.1|23753.7|665
1642500000000|2022-01-18 10:00:00|24018.1|23998.1|24101.6|24081.6|24138.1|24118.1|24017.1|23997.1|345
1642503600000|2022-01-18 11:00:00|24103.1|24083.1|24099.1|24079.1|24161|24138.1|24073.1|24053.1|199
1642507200000|2022-01-18 12:00:00|24098.1|24078.1|24034.6|24014.6|24137.7|24117.7|24034.6|24014.6|511
1642510800000|2022-01-18 13:00:00|24033.1|24013.1|24029.1|24009.1|24162.6|24142.6|23925.6|23905.6|1145
1642514400000|2022-01-18 14:00:00|24030.6|24010.6|23925.6|23905.6|24040.1|24020.1|23783.1|23763.1|1533
1642518000000|2022-01-18 15:00:00|23926.6|23906.6|23923.5|23903.5|24044.6|24024.6|23838.5|23818.5|1871
1642521600000|2022-01-18 16:00:00|23925.6|23905.6|23947.1|23927.1|24023.5|24003.5|23898.5|23878.5|2322
1642525200000|2022-01-18 17:00:00|23945.6|23925.6|23945.6|23925.6|24008.1|23988.1|23810.6|23790.6|1886
1642528800000|2022-01-18 18:00:00|23944.6|23924.6|23902.6|23882.6|23944.6|23924.6|23890.1|23870.1|799
1642582800000|2022-01-19 09:00:00|23900|23860|24070|24050|24080|24060|23896|23860|450
1642586400000|2022-01-19 10:00:00|24067|24047|24090|24070|24097.5|24077.5|24027.5|24005.5|181
1642590000000|2022-01-19 11:00:00|24091.5|24071.5|24105|24085|24122.5|24102.5|24055|24025|147
1642593600000|2022-01-19 12:00:00|24106|24086|24112.5|24092.5|24137.5|24117.5|24062.5|24042.5|365
1642597200000|2022-01-19 13:00:00|24122.5|24102.5|24182|24162|24322.5|24302.5|24078.5|24058.5|1806
1642600800000|2022-01-19 14:00:00|24183|24163|24232.5|24212.5|24313|24293|24138|24118|1524
1642604400000|2022-01-19 15:00:00|24230.5|24210.5|24400.5|24380.5|24407.5|24387.5|24164|24144|2801
1642608000000|2022-01-19 16:00:00|24401.5|24381.5|24398.5|24358.5|24500.5|24480.5|24328.5|24301|2408
1642611600000|2022-01-19 17:00:00|24399.5|24359.5|24407|24387|24506|24486|24381|24359.5|1892
1642615200000|2022-01-19 18:00:00|24403.5|24383.5|24410.5|24390.5|24438.5|24418.5|24381|24361|488
1642669200000|2022-01-20 09:00:00|24448.9|24428.9|24418.5|24398.5|24492.9|24462.9|24372.9|24349.5|495
1642672800000|2022-01-20 10:00:00|24415|24395|24268.5|24248.5|24415|24395|24231|24209.9|595
1642676400000|2022-01-20 11:00:00|24263.5|24243.5|24193.5|24173.5|24263.5|24243.5|24118.1|24098.1|676
1642680000000|2022-01-20 12:00:00|24196|24176|24291|24271|24340|24320|24196|24176|455
1642683600000|2022-01-20 13:00:00|24289|24269|24446|24426|24478.5|24458.5|24252.5|24232.5|1051
1642687200000|2022-01-20 14:00:00|24443.5|24423.5|24424|24404|24499|24479|24384|24364|1670
1642690800000|2022-01-20 15:00:00|24421.5|24401.5|24347.1|24327.1|24422.6|24401.5|24289|24267.1|1520
1642694400000|2022-01-20 16:00:00|24346.1|24326.1|24381.7|24361.7|24469.6|24449.6|24330.6|24310.6|1432
1642698000000|2022-01-20 17:00:00|24382.7|24362.7|24386.7|24366.7|24420.7|24400.7|24327.7|24307.7|2094
1642701600000|2022-01-20 18:00:00|24388.2|24368.2|24293.2|24273.2|24396.7|24369.2|24285.7|24265.7|533
1642755600000|2022-01-21 09:00:00|24154.3|24134.3|24036.8|24016.8|24230.3|24210.3|24005.9|23981.8|886
1642759200000|2022-01-21 10:00:00|24035.9|24015.9|24174.9|24154.9|24183.4|24163.4|24003.4|23983.4|403
1642762800000|2022-01-21 11:00:00|24175.9|24155.9|24043.4|24023.4|24175.9|24155.9|24005.9|23985.9|365
1642766400000|2022-01-21 12:00:00|24042.4|24022.4|24003.4|23983.4|24095.9|24073.4|23900.9|23880.9|1014
1642770000000|2022-01-21 13:00:00|24000.9|23980.9|24090.3|24070.3|24200.9|24180.9|23948.4|23928.4|1236
1642773600000|2022-01-21 14:00:00|24092.8|24072.8|23900.9|23880.9|24118.4|24098.4|23885.9|23865.9|1384
1642777200000|2022-01-21 15:00:00|23900|23880|23865.6|23845.6|23900|23880|23630|23610|4170
1642780800000|2022-01-21 16:00:00|23864|23844|23887.8|23867.8|24050.3|24030.3|23837.8|23817.8|1703
1642784400000|2022-01-21 17:00:00|23885.9|23865.9|23824|23804|23902.8|23882.8|23776.5|23756.5|2184
1642788000000|2022-01-21 18:00:00|23825.6|23805.6|23765.9|23745.9|23845.9|23825.9|23765|23745|1072
1643014800000|2022-01-24 09:00:00|23753.1|23733.1|23623.9|23603.9|23753.1|23733.1|23554.7|23534.7|1102
1643018400000|2022-01-24 10:00:00|23625.6|23605.6|23430.6|23410.6|23630.6|23609.8|23406.4|23386.4|1342
1643022000000|2022-01-24 11:00:00|23428.9|23408.9|23389.7|23369.7|23431.4|23411.4|23333.8|23313.8|498
1643025600000|2022-01-24 12:00:00|23386.4|23366.4|23486.5|23466.5|23519.8|23499.8|23371.4|23351.4|1416
1643029200000|2022-01-24 13:00:00|23484.9|23464.9|23498.1|23478.1|23704.9|23684.9|23334.8|23314.8|2405
1643032800000|2022-01-24 14:00:00|23496.5|23476.5|23422.2|23402.2|23577.2|23557.2|23407.2|23387.2|1764
1643036400000|2022-01-24 15:00:00|23414.7|23394.7|23491.5|23471.5|23502.3|23482.3|23107.9|23087.9|7990
1643040000000|2022-01-24 16:00:00|23490.6|23470.6|23397.3|23377.3|23498.9|23476.5|23289.7|23269.7|3196
1643043600000|2022-01-24 17:00:00|23398.9|23378.9|23413.1|23393.1|23418.1|23398.1|23298.1|23278.1|3582
1643047200000|2022-01-24 18:00:00|23411.4|23391.4|23420.6|23400.6|23440.6|23420.6|23392.2|23372.2|557
1643101200000|2022-01-25 09:00:00|23564.1|23524.1|23600.8|23580.8|23656.6|23636.6|23494.1|23467.4|570
1643104800000|2022-01-25 10:00:00|23603.3|23583.3|23653.3|23633.3|23665.8|23645.8|23594.1|23574.1|312
1643108400000|2022-01-25 11:00:00|23655.8|23635.8|23608.3|23588.3|23658.3|23638.3|23545.8|23525.8|330
1643112000000|2022-01-25 12:00:00|23603.3|23583.3|23835|23815|23841.6|23821.6|23565.8|23542.5|1597
1643115600000|2022-01-25 13:00:00|23838.3|23818.3|23786.6|23766.6|23860|23840|23675.8|23655.8|1166
1643119200000|2022-01-25 14:00:00|23787.5|23767.5|23758.3|23738.3|23870|23850|23672.5|23652.5|2039
1643122800000|2022-01-25 15:00:00|23755.8|23735.8|23750.8|23730.8|23916.7|23896.7|23710|23690|3887
1643126400000|2022-01-25 16:00:00|23752.5|23732.5|23820.9|23800.9|23831.7|23811.7|23712.5|23692.5|1720
1643130000000|2022-01-25 17:00:00|23815.9|23795.9|23878.4|23858.4|23893.4|23873.4|23785.9|23765.9|4233
1643133600000|2022-01-25 18:00:00|23875.9|23855.9|23873.4|23853.4|23888.4|23868.4|23823.4|23803.4|640
1643187600000|2022-01-26 09:00:00|23881.1|23841.1|24003.6|23983.6|24005.3|23985.3|23875.2|23837.7|442
1643191200000|2022-01-26 10:00:00|24006.1|23986.1|24011.1|23991.1|24023.6|24003.6|23981.1|23957.7|270
1643194800000|2022-01-26 11:00:00|24006.1|23986.1|23956.1|23936.1|24063.6|24043.6|23951.1|23924.4|308
1643198400000|2022-01-26 12:00:00|23953.6|23933.6|23976.1|23956.1|24033.6|24013.6|23886.1|23866.1|358
1643202000000|2022-01-26 13:00:00|23970.3|23950.3|23963.6|23943.6|24161.1|24132.7|23922.8|23902.8|727
1643205600000|2022-01-26 14:00:00|23974.4|23934.4|23907.8|23887.8|24031.1|24008.6|23798.6|23778.6|1182
1643209200000|2022-01-26 15:00:00|23905.3|23885.3|23819.5|23799.5|24001.9|23981.9|23761.2|23741.1|1170
1643212800000|2022-01-26 16:00:00|23818.7|23798.7|23845.3|23825.3|23879.5|23859.5|23794.5|23774.5|929
1643216400000|2022-01-26 17:00:00|23844.5|23824.5|23882.1|23862.1|23947|23927|23831.2|23811.2|2454
1643220000000|2022-01-26 18:00:00|23883.8|23863.8|23848.8|23828.8|23893|23873|23848|23828|501
1643274000000|2022-01-27 09:00:00|23692.4|23672.4|23706.7|23686.7|23808.2|23755.7|23654.1|23633.2|2708
1643277600000|2022-01-27 10:00:00|23703.4|23683.4|23643.5|23603.5|23703.4|23683.4|23623.7|23603.5|2290
1643281200000|2022-01-27 11:00:00|23641.8|23601.8|23702|23682|23707|23687|23525.4|23505.4|1541
1643284800000|2022-01-27 12:00:00|23699.5|23679.5|23542|23522|23731.2|23711.2|23538.7|23518.7|892
1643288400000|2022-01-27 13:00:00|23518.7|23498.7|23535.2|23515.2|23592|23572|23381.3|23361.3|3672
1643292000000|2022-01-27 14:00:00|23536|23516|23457.1|23437.1|23609.4|23589.4|23453.8|23433.8|2595
1643295600000|2022-01-27 15:00:00|23455.5|23435.5|23394.8|23374.8|23455.5|23435.5|23296.5|23276.5|3345
1643299200000|2022-01-27 16:00:00|23391.3|23371.3|23334.6|23314.6|23488|23468|23317.1|23297.1|1293
1643302800000|2022-01-27 17:00:00|23343.9|23303.9|23229.7|23209.7|23343.9|23315.4|23222.9|23202.9|2165
1643306400000|2022-01-27 18:00:00|23232.2|23212.2|23229.7|23209.7|23244.7|23224.7|23202.9|23182.9|946
1643360400000|2022-01-28 09:00:00|23378.3|23318.3|23349.1|23329.1|23455.8|23406.8|23329.1|23303.6|441
1643364000000|2022-01-28 10:00:00|23344.1|23324.1|23200.1|23180.1|23346.1|23324.1|23184.3|23164.3|602
1643367600000|2022-01-28 11:00:00|23205.1|23185.1|23112.9|23092.9|23246.9|23226.9|23087.9|23067.9|563
1643371200000|2022-01-28 12:00:00|23113.6|23093.6|23280.2|23260.2|23320.1|23300.1|23113.6|23084.4|691
1643374800000|2022-01-28 13:00:00|23293.4|23273.4|23728.2|23708.2|23732.4|23712.4|23236.7|23216.7|1933
1643378400000|2022-01-28 14:00:00|23733.2|23713.2|23734.2|23714.2|23831|23811|23659.2|23639.2|2317
1643382000000|2022-01-28 15:00:00|23736.7|23716.7|23599.2|23579.2|23742.5|23722.5|23515|23495|1802
1643385600000|2022-01-28 16:00:00|23601.7|23581.7|23688.5|23668.5|23709.5|23685|23597.5|23577.5|1017
1643389200000|2022-01-28 17:00:00|23690.3|23670.3|23640.8|23620.8|23690.3|23670.3|23609.3|23589.3|1314
1643392800000|2022-01-28 18:00:00|23639|23619|23637.5|23597.5|23673.3|23653.3|23629|23595.8|384
1643619600000|2022-01-31 09:00:00|23634|23574|23617.8|23597.8|23662.2|23631.5|23546.5|23526.5|354
1643623200000|2022-01-31 10:00:00|23618.5|23598.5|23627.2|23607.2|23630.4|23609.7|23534.7|23514.7|138
1643626800000|2022-01-31 11:00:00|23624.7|23604.7|23551.5|23531.5|23644.7|23624.7|23544|23524|164
1643630400000|2022-01-31 12:00:00|23552.2|23532.2|23470.7|23450.7|23588.9|23568.9|23463.2|23443.2|2258
1643634000000|2022-01-31 13:00:00|23473.2|23453.2|23758.4|23738.4|23764.1|23744.1|23437.1|23412.7|1642
1643637600000|2022-01-31 14:00:00|23756.4|23736.4|23656.8|23636.8|23807.3|23787.3|23519.8|23499.8|2557
1643641200000|2022-01-31 15:00:00|23660.5|23640.5|23598|23578|23734.8|23714.8|23546|23526|1311
1643644800000|2022-01-31 16:00:00|23599.3|23579.3|23493.5|23473.5|23709.1|23684.8|23490.3|23470.3|1186
1643648400000|2022-01-31 17:00:00|23491|23471|23543.7|23523.7|23568|23548|23446|23426|3556
1643652000000|2022-01-31 18:00:00|23544.3|23524.3|23485.5|23465.5|23551.8|23531.8|23485.5|23465.5|759
1643706000000|2022-02-01 09:00:00|23684|23664|23764|23744|23787.8|23767.8|23669.6|23649|594
1643709600000|2022-02-01 10:00:00|23765.3|23745.3|23832.8|23812.8|23972.1|23952.1|23757.8|23733.4|1679
1643713200000|2022-02-01 11:00:00|23837.8|23817.8|23832.8|23812.8|23920.3|23900.3|23762.2|23735.3|476
1643716800000|2022-02-01 12:00:00|23834.8|23814.8|23785.3|23765.3|23911.5|23891.5|23782.8|23762.8|1857
1643720400000|2022-02-01 13:00:00|23784.6|23764.6|23865.9|23845.9|23931.5|23907.8|23747.8|23727.8|2023
1643724000000|2022-02-01 14:00:00|23866.5|23846.5|23875.2|23855.2|23950.2|23930.2|23762.1|23737.1|4064
1643727600000|2022-02-01 15:00:00|23876.5|23856.5|24072.8|24052.8|24123.4|24103.4|23837.7|23817.7|3981
1643731200000|2022-02-01 16:00:00|24075.3|24055.3|23797.1|23777.1|24097.8|24077.8|23730.9|23705.9|3731
1643734800000|2022-02-01 17:00:00|23794.6|23774.6|23787.8|23767.8|23819.7|23799.7|23677.7|23657.7|2675
1643738400000|2022-02-01 18:00:00|23789.1|23769.1|23803.5|23783.5|23816|23796|23774.7|23754.7|530
1643792400000|2022-02-02 09:00:00|23857.6|23817.6|23957|23937|23961.4|23937.6|23828.2|23808.2|493
1643796000000|2022-02-02 10:00:00|23955.1|23935.1|24015.8|23995.8|24034.5|24014.5|23943.3|23901.4|1011
1643799600000|2022-02-02 11:00:00|24018.3|23998.3|23965.8|23945.8|24033.3|24013.3|23963.3|23943.3|188
1643803200000|2022-02-02 12:00:00|23967.7|23947.7|24055.2|24035.2|24057.7|24037.7|23925.2|23905.2|351
1643806800000|2022-02-02 13:00:00|24057.7|24037.7|23955.2|23935.2|24076.4|24056.4|23932.7|23912.7|1600
1643810400000|2022-02-02 14:00:00|23952.7|23932.7|23897.8|23877.8|23953.3|23933.3|23813.4|23793.4|1778
1643814000000|2022-02-02 15:00:00|23897.1|23877.1|23800.9|23780.9|23919.6|23899.6|23738.4|23718.4|3619
1643817600000|2022-02-02 16:00:00|23801.6|23781.6|23862.9|23842.9|23887.9|23867.9|23699.7|23679.7|2145
1643821200000|2022-02-02 17:00:00|23865.4|23845.4|23889.8|23869.8|23953.5|23933.5|23844.7|23824.7|2176
1643824800000|2022-02-02 18:00:00|23889.2|23869.2|23872.3|23852.3|23897.9|23877.9|23867.3|23847.3|467
1643878800000|2022-02-03 09:00:00|23996.6|23956.6|23915.3|23895.3|23996.6|23962.8|23910.3|23890.3|993
1643882400000|2022-02-03 10:00:00|23914.7|23894.7|23939|23919|23971.5|23951.5|23900.3|23880.3|441
1643886000000|2022-02-03 11:00:00|23942.8|23922.8|23931.6|23911.6|24001.5|23981.5|23857.3|23837.3|772
1643889600000|2022-02-03 12:00:00|23934.1|23914.1|24059.1|24019.1|24269.1|24249.1|23904.6|23884.6|1468
1643893200000|2022-02-03 13:00:00|24051.6|24031.6|24167.2|24147.2|24259.1|24239.1|24051.6|24031.6|1534
1643896800000|2022-02-03 14:00:00|24166.6|24146.6|24216.1|24196.1|24289.7|24269.7|24151.6|24131.6|1816
1643900400000|2022-02-03 15:00:00|24214.1|24194.1|24229.8|24209.8|24269.7|24249.7|24126.1|24106.1|1866
1643904000000|2022-02-03 16:00:00|24230.4|24210.4|24306|24286|24365.4|24345.4|24177.9|24157.9|3695
1643907600000|2022-02-03 17:00:00|24307.9|24287.9|24362.9|24342.9|24481.6|24461.6|24276.6|24256.6|5320
1643911200000|2022-02-03 18:00:00|24361|24341|24389.7|24369.7|24389.7|24369.7|24332.9|24312.9|876
1643965200000|2022-02-04 09:00:00|24454.5|24434.5|24328.4|24308.4|24487|24450.1|24293.4|24273.4|754
1643968800000|2022-02-04 10:00:00|24327.2|24307.2|24333.4|24313.4|24397.8|24373.4|24300.9|24275.9|681
1643972400000|2022-02-04 11:00:00|24335.9|24315.9|24294.8|24274.8|24335.9|24315.9|24243.4|24223.4|284
1643976000000|2022-02-04 12:00:00|24287.1|24267.1|24277.3|24257.3|24340.9|24320.9|24167.9|24147.9|1852
1643979600000|2022-02-04 13:00:00|24277.9|24257.9|24022.9|24002.9|24287.3|24267.3|23876.2|23856.2|3478
1643983200000|2022-02-04 14:00:00|24022.4|24002.4|24071|24051|24195.4|24175.4|23982.4|23962.4|4032
1643986800000|2022-02-04 15:00:00|24068.5|24048.5|24069.1|24049.1|24240.2|24220.2|24038|24018|4015
1643990400000|2022-02-04 16:00:00|24068|24048|24207.2|24187.2|24207.2|24187.2|23990.5|23970.5|1726
1643994000000|2022-02-04 17:00:00|24207.7|24187.7|24209.7|24189.7|24256.6|24236.6|24169.7|24148.9|1830
1643997600000|2022-02-04 18:00:00|24211.7|24191.7|24262.2|24242.2|24265.3|24245.3|24211.7|24191.7|546
1644224400000|2022-02-07 09:00:00|24171.4|24131.4|24201.4|24181.4|24271.9|24245.9|24129.4|24103.9|323
1644228000000|2022-02-07 10:00:00|24200.9|24180.9|24031.4|24011.4|24201.4|24181.4|24030.9|24010.9|296
1644231600000|2022-02-07 11:00:00|24025.5|24005.5|24134.9|24114.9|24187.4|24167.4|24018.9|23998.9|644
1644235200000|2022-02-07 12:00:00|24134.4|24114.4|24207.9|24187.9|24234.9|24214.9|24116.9|24096.9|282
1644238800000|2022-02-07 13:00:00|24214.9|24194.9|24227.5|24207.5|24260|24240|24134.9|24114.9|1242
1644242400000|2022-02-07 14:00:00|24230|24210|24179|24159|24337.5|24317.5|24098.5|24078.5|2931
1644246000000|2022-02-07 15:00:00|24181|24161|24200.6|24180.6|24279|24251.5|24176|24147|2223
1644249600000|2022-02-07 16:00:00|24201.6|24181.6|24259.7|24239.7|24259.7|24239.7|24185.1|24165.1|4142
1644253200000|2022-02-07 17:00:00|24259.2|24239.2|24169.7|24149.7|24259.2|24239.2|24161.7|24139.2|4082
1644256800000|2022-02-07 18:00:00|24169.2|24149.2|24179.7|24159.7|24212.7|24192.7|24148.8|24128.8|1441
1644310800000|2022-02-08 09:00:00|24268.1|24248.1|24401.6|24381.6|24439.1|24419.1|24244.3|24224.3|831
1644314400000|2022-02-08 10:00:00|24401.1|24381.1|24445.7|24425.7|24448.6|24428.6|24388.2|24368.2|1000
1644318000000|2022-02-08 11:00:00|24443.2|24423.2|24758.7|24738.7|24781.2|24761.2|24436.8|24416.8|1978
1644321600000|2022-02-08 12:00:00|24763.7|24743.7|24891|24871|24918|24898|24716.2|24693.7|4257
1644325200000|2022-02-08 13:00:00|24893|24873|24952.1|24932.1|24993.5|24973.5|24791|24771|5408
1644328800000|2022-02-08 14:00:00|24952.6|24932.6|24834.7|24814.7|25045.5|25025.5|24829.2|24809.2|10181
1644332400000|2022-02-08 15:00:00|24840.1|24820.1|24789.7|24769.7|24988.5|24968.5|24724.7|24704.7|3324
1644336000000|2022-02-08 16:00:00|24787.6|24767.6|24938.6|24918.6|24941.1|24921.1|24766.8|24746.8|2217
1644339600000|2022-02-08 17:00:00|24941.1|24921.1|24957|24937|24972.4|24952.4|24926.1|24906.1|6396
1644343200000|2022-02-08 18:00:00|24954.5|24934.5|24877|24857|24954.5|24934.5|24859.5|24839.5|947
1644397200000|2022-02-09 09:00:00|24943.9|24903.9|24937.7|24917.7|24980.2|24960.2|24862.3|24839|1025
1644400800000|2022-02-09 10:00:00|24940.2|24920.2|25098.2|25078.2|25152.3|25132.3|24911.9|24891.9|2449
1644404400000|2022-02-09 11:00:00|25095.7|25075.7|25284.4|25264.4|25380.3|25360.3|25095.7|25075.7|2237
1644408000000|2022-02-09 12:00:00|25286.1|25266.1|25329.9|25309.9|25398.2|25378.2|25277.8|25257.8|2016
1644411600000|2022-02-09 13:00:00|25325.3|25305.3|25555|25535|25653.3|25629.5|25317.4|25297.4|9781
1644415200000|2022-02-09 14:00:00|25552.9|25532.9|25577.9|25557.9|25665.4|25645.4|25522.5|25502.5|2938
1644418800000|2022-02-09 15:00:00|25577.5|25557.5|25721.2|25701.2|25721.2|25701.2|25541.6|25521.6|3632
1644422400000|2022-02-09 16:00:00|25723.7|25703.7|25943.3|25923.3|25950.4|25930.4|25686.2|25666.2|3332
1644426000000|2022-02-09 17:00:00|25943.7|25923.7|25850|25830|25966.2|25946.2|25758.7|25738.7|4424
1644429600000|2022-02-09 18:00:00|25850.4|25830.4|25868.7|25848.7|25868.7|25848.7|25813.3|25793.3|2017
1644483600000|2022-02-10 09:00:00|25917.1|25897.1|25809.2|25789.2|26063.8|26018.8|25733.8|25713.8|1025
1644487200000|2022-02-10 10:00:00|25815.5|25795.5|25880.9|25860.9|25880.9|25860.9|25773.4|25753.4|252
1644490800000|2022-02-10 11:00:00|25878|25858|25767.1|25747.1|25921.3|25901.3|25762.1|25742.1|1003
1644494400000|2022-02-10 12:00:00|25776.7|25756.7|25756.3|25736.3|25842.1|25822.1|25731.3|25708|1012
1644498000000|2022-02-10 13:00:00|25757.1|25737.1|25590|25570|25782.5|25762.5|25446.7|25419.6|2432
1644501600000|2022-02-10 14:00:00|25587.9|25567.9|25607.6|25587.6|25668|25648|25470.4|25450.4|2426
1644505200000|2022-02-10 15:00:00|25612.2|25592.2|25539.7|25519.7|25674.7|25654.7|25516.9|25490.1|3169
1644508800000|2022-02-10 16:00:00|25552.2|25512.2|25581.7|25561.7|25595|25575|25399.4|25379.4|3138
1644512400000|2022-02-10 17:00:00|25579.2|25559.2|25555.2|25535.2|25600.9|25580.9|25502.9|25482.9|4745
1644516000000|2022-02-10 18:00:00|25555.9|25535.9|25527.3|25507.3|25603|25583|25522.3|25502.3|1452
1644570000000|2022-02-11 09:00:00|25399.9|25339.9|25360.6|25340.6|25467.4|25428.5|25298.1|25278.1|1704
1644573600000|2022-02-11 10:00:00|25361|25341|25553.1|25533.1|25556|25536|25361|25341|787
1644577200000|2022-02-11 11:00:00|25550.6|25530.6|25516.8|25496.8|25588.9|25568.9|25481|25445.4|410
1644580800000|2022-02-11 12:00:00|25516.4|25496.4|25627.5|25607.5|25691.4|25671.4|25514.3|25483.9|1007
1644584400000|2022-02-11 13:00:00|25631.8|25611.8|25327.8|25307.8|25636.8|25616.8|25111.8|25091.8|1904
1644588000000|2022-02-11 14:00:00|25329.9|25309.9|25248.2|25228.2|25360.3|25340.3|25168.5|25148.5|1798
1644591600000|2022-02-11 15:00:00|25250.3|25230.3|25149.9|25129.9|25349.6|25324.9|25147.4|25127.4|2002
1644595200000|2022-02-11 16:00:00|25150.3|25130.3|25142.1|25122.1|25222.1|25197.8|25134.2|25112.4|2234
1644598800000|2022-02-11 17:00:00|25151.7|25111.7|25297.4|25277.4|25307.8|25287.8|25131.4|25101.7|6594
1644602400000|2022-02-11 18:00:00|25295.3|25275.3|25307.8|25287.8|25362.8|25342.8|25284.9|25254.9|874
1644829200000|2022-02-14 09:00:00|25072.7|25012.7|25164.6|25144.6|25186.5|25166.5|25016.8|24984|770
1644832800000|2022-02-14 10:00:00|25164.9|25144.9|25218.7|25198.7|25283.4|25254|25164.9|25144.9|739
1644836400000|2022-02-14 11:00:00|25221.2|25201.2|25231.3|25211.3|25259.6|25239.6|25111.2|25091.2|388
1644840000000|2022-02-14 12:00:00|25224.6|25204.6|25356.3|25316.3|25411.6|25361.6|25208.5|25183.5|258
1644843600000|2022-02-14 13:00:00|25356|25316|25237.9|25197.9|25356|25320.4|25195.7|25170.7|1023
1644847200000|2022-02-14 14:00:00|25225.4|25205.4|25120.7|25100.7|25250.4|25230.4|25058.2|25038.2|1909
1644850800000|2022-02-14 15:00:00|25115.7|25095.7|24738.5|24678.5|25220.7|25200.7|24530.7|24510.7|3207
1644854400000|2022-02-14 16:00:00|24738.8|24678.8|24736|24716|24785.8|24763.8|24656|24634.1|959
1644858000000|2022-02-14 17:00:00|24736.6|24716.6|24861.1|24841.1|24868.8|24848.8|24731.3|24704.1|2011
1644861600000|2022-02-14 18:00:00|24858.6|24838.6|24873.6|24853.6|24888.6|24868.6|24843.3|24821.3|957
1644915600000|2022-02-15 09:00:00|24964.6|24904.6|24979.6|24959.6|25089.9|25069.9|24929.6|24896|602
1644919200000|2022-02-15 10:00:00|24982.1|24962.1|24954.9|24934.9|25052.1|25021.8|24929.6|24902.1|373
1644922800000|2022-02-15 11:00:00|24957.1|24937.1|25004.4|24984.4|25034.1|25014.1|24952.4|24932.1|321
1644926400000|2022-02-15 12:00:00|25017.1|24977.1|24922.1|24902.1|25024.6|25004.6|24919.6|24898.7|648
1644930000000|2022-02-15 13:00:00|24919.9|24899.9|24879.7|24839.7|24957.2|24937.2|24791.9|24771.9|1023
1644933600000|2022-02-15 14:00:00|24866.9|24846.9|25066.7|25046.7|25083.9|25051.7|24734.1|24714.1|1544
1644937200000|2022-02-15 15:00:00|25068.9|25048.9|25066.4|25046.4|25206.7|25186.7|25026.2|25006.2|1418
1644940800000|2022-02-15 16:00:00|25066.2|25046.2|25113.2|25093.2|25162.7|25136.7|25056.7|25036.7|1904
1644944400000|2022-02-15 17:00:00|25120.7|25100.7|25155.8|25135.8|25238.5|25213.8|25085.8|25065.8|2402
1644948000000|2022-02-15 18:00:00|25156|25136|25157.8|25137.8|25160|25140|25130.8|25110.8|289
1645002000000|2022-02-16 09:00:00|25288.9|25268.9|25310.7|25290.7|25383.9|25357.5|25274.4|25224.9|562
1645005600000|2022-02-16 10:00:00|25310.5|25290.5|25406.8|25386.8|25423|25403|25298|25278|590
1645009200000|2022-02-16 11:00:00|25409.3|25389.3|25441.8|25421.8|25459.3|25434.3|25383.4|25360.9|601
1645012800000|2022-02-16 12:00:00|25444.3|25424.3|25363.8|25343.8|25481.1|25461.1|25351.3|25323.8|543
1645016400000|2022-02-16 13:00:00|25356.3|25336.3|25286.1|25246.1|25403.8|25378.8|25236.6|25216.6|883
1645020000000|2022-02-16 14:00:00|25283.6|25243.6|25168.1|25148.1|25294.7|25265|25132.5|25107.5|2181
1645023600000|2022-02-16 15:00:00|25170.6|25150.6|25146.8|25126.8|25298.8|25274.3|25111.8|25091.8|1880
1645027200000|2022-02-16 16:00:00|25147|25127|25240.7|25220.7|25300.7|25275.2|25072.2|25047.9|1791
1645030800000|2022-02-16 17:00:00|25240.4|25220.4|25254.8|25234.8|25286.4|25266.4|25214.6|25193.4|1980
1645034400000|2022-02-16 18:00:00|25259.3|25239.3|25377.3|25317.3|25377.3|25341.3|25188.9|25158.4|1954
1645088400000|2022-02-17 09:00:00|25378.5|25358.5|25322.7|25302.7|25447.9|25425.6|25322.7|25297.9|303
1645092000000|2022-02-17 10:00:00|25322.5|25302.5|25237.7|25217.7|25335.4|25310.2|25225.2|25205.2|64
1645095600000|2022-02-17 11:00:00|25237.9|25217.9|25169.9|25149.9|25255.3|25230.5|25150.3|25110.3|95
1645099200000|2022-02-17 12:00:00|25172.4|25152.4|25260.9|25240.9|25283.4|25253.4|25090.9|25063.2|12
1645102800000|2022-02-17 13:00:00|25268.4|25228.4|25207.6|25147.6|25288.4|25265.9|24950.9|24913.4|250
1645106400000|2022-02-17 14:00:00|25207.8|25147.8|25106.6|25046.6|25232.6|25184|25076.2|25033.7|261
1645110000000|2022-02-17 15:00:00|25108.9|25048.9|25201.5|25141.5|25307.5|25280.2|25088.1|25048.5|44
1645113600000|2022-02-17 16:00:00|25201.3|25141.3|25047.2|25007.2|25281.2|25221.2|25019.7|24979.3|15
1645117200000|2022-02-17 17:00:00|25047.6|25007.6|25051.4|24991.4|25136.2|25099.1|25012.8|24981.6|25
1645120800000|2022-02-17 18:00:00|25051|24991|25085.8|25025.8|25116.2|25079.9|25042.4|24986.4|5
1645174800000|2022-02-18 09:00:00|25048.3|24988.3|24640.6|24580.6|25070.8|25010.8|24635.8|24575.8|10
1645178400000|2022-02-18 10:00:00|24638.3|24578.3|24713.3|24653.3|24730.8|24670.8|24588.3|24528.3|10
1645182000000|2022-02-18 11:00:00|24713.1|24653.1|24655.7|24595.7|24717.4|24657.4|24638.2|24578.2|0
1645185600000|2022-02-18 12:00:00|24658.2|24598.2|24635.5|24575.5|24830.2|24770.2|24635.5|24575.5|3
1645189200000|2022-02-18 13:00:00|24643.7|24583.7|24636.9|24576.9|24664.8|24604.8|24466.6|24430.1|25
1645192800000|2022-02-18 14:00:00|24634.4|24574.4|24640.6|24580.6|24643.1|24583.1|24519.7|24459.9|2
1645196400000|2022-02-18 15:00:00|24638.1|24578.1|24458.8|24398.8|24668.1|24608.1|24309.5|24289.5|18
1645200000000|2022-02-18 16:00:00|24451.3|24411.3|24631.4|24611.4|24693.7|24641.4|24416.8|24371.3|4
1645203600000|2022-02-18 17:00:00|24631.2|24611.2|24626.5|24606.5|24713.7|24673.5|24598.5|24563.7|15
1645207200000|2022-02-18 18:00:00|24626.7|24606.7|24582.7|24522.7|24645|24611.2|24560.2|24510.2|2
1645520400000|2022-02-22 09:00:00|24560.7|24500.7|24613.8|24553.8|24682.6|24622.6|24472.6|24412.6|8
1645524000000|2022-02-22 10:00:00|24613.9|24553.9|24756.7|24696.7|24791.6|24731.6|24613.9|24553.9|1
1645527600000|2022-02-22 11:00:00|24756.6|24696.6|24526.9|24466.9|24826.9|24766.9|24526.9|24466.9|2
1645531200000|2022-02-22 12:00:00|24526.8|24466.8|24464.5|24404.5|24564.5|24504.5|24429.6|24369.6|6
1645534800000|2022-02-22 13:00:00|24464.6|24404.6|24487.3|24427.3|24524.6|24464.6|24310.7|24285.6|8
1645538400000|2022-02-22 14:00:00|24484.8|24424.8|24659.6|24599.6|24685.4|24643.1|24405.7|24385.5|4
1645542000000|2022-02-22 15:00:00|24657.2|24597.2|24817.2|24757.2|24962.1|24902.1|24639.7|24579.7|0
1645545600000|2022-02-22 16:00:00|24817.1|24757.1|24817.5|24757.5|24839.7|24779.7|24682.2|24622.2|10
1645549200000|2022-02-22 17:00:00|24815|24755|24717.8|24677.8|24830.4|24777.9|24700.4|24662.9|9
1645552800000|2022-02-22 18:00:00|24727.9|24667.9|24725.4|24685.4|24762.8|24727.8|24700.4|24650.3|1
1645606800000|2022-02-23 09:00:00|24771.8|24711.8|24849.5|24789.5|24906.8|24846.8|24756.8|24696.8|0
1645610400000|2022-02-23 10:00:00|24849.4|24789.4|24824.5|24764.5|24849.5|24794.5|24751.9|24702|0
1645614000000|2022-02-23 11:00:00|24814.3|24774.3|24844.4|24784.4|24896.9|24836.9|24779.4|24724.4|2
1645617600000|2022-02-23 12:00:00|24849.4|24789.4|24924.3|24864.3|24951.8|24896.7|24836.9|24776.9|1
1645621200000|2022-02-23 13:00:00|24909.3|24869.3|25111.4|25051.4|25114.2|25064.2|24824.3|24769.3|5
1645624800000|2022-02-23 14:00:00|25101.4|25061.4|25008.9|24948.9|25221.4|25161.4|25008.9|24948.9|4
1645628400000|2022-02-23 15:00:00|25006.5|24946.5|24789|24729|25026.4|24966.4|24664|24604|6
1645632000000|2022-02-23 16:00:00|24786.5|24726.5|24774.2|24734.2|24799|24739.1|24616.7|24574.2|6
1645635600000|2022-02-23 17:00:00|24776.6|24736.6|24736.4|24696.4|24809.1|24761.6|24686.5|24631.5|0
1645639200000|2022-02-23 18:00:00|24746.4|24686.4|24704|24644|24766.5|24714|24684|24634|0
1645693200000|2022-02-24 09:00:00|24743.3|24723.3|24863.2|24843.2|24865.7|24845.7|24743.3|24710.8|3566
1645696800000|2022-02-24 10:00:00|24865.7|24845.7|24393.2|24373.2|24875.7|24855.7|24388.4|24368.4|7349
1645700400000|2022-02-24 11:00:00|24390.8|24370.8|24345.7|24325.7|24460.7|24440.7|24123.2|24085.7|11576
1645704000000|2022-02-24 12:00:00|24343.2|24323.2|24525.6|24505.6|24528.2|24508.1|24248.1|24228.1|15688
1645707600000|2022-02-24 13:00:00|24520.6|24500.6|24278.1|24258.1|24678.1|24658.1|24265.6|24245.6|31474
1645711200000|2022-02-24 14:00:00|24280.6|24260.6|24278|24258|24373.1|24350.6|24238|24218|58025
1645714800000|2022-02-24 15:00:00|24273|24253|24243|24223|24285.5|24253|24135.5|24115.5|39422
1645718400000|2022-02-24 16:00:00|24240.5|24220.5|23877.9|23857.9|24275.5|24255.5|23840.4|23820.4|2698
1645722000000|2022-02-24 17:00:00|23880.4|23860.4|23825.4|23805.4|23977.9|23957.9|23750.4|23730.4|3349
1645725600000|2022-02-24 18:00:00|23832.9|23792.9|23802.8|23782.8|23892.8|23872.8|23797.8|23772.8|44177
1645779600000|2022-02-25 09:00:00|24009.2|23949.2|24131.7|24111.7|24139.2|24119.2|23904.3|23876.7|816
1645783200000|2022-02-25 10:00:00|24129.2|24109.2|24166.6|24146.6|24264.1|24244.1|24101.7|24081.7|607
1645786800000|2022-02-25 11:00:00|24164.1|24144.1|24126.6|24086.6|24211.5|24191.5|24086.5|24066.5|354
1645790400000|2022-02-25 12:00:00|24126.5|24086.5|24028.9|24008.9|24164|24144|23991.4|23971.4|556
1645794000000|2022-02-25 13:00:00|24021.4|24001.4|23911.3|23891.3|24021.4|24001.4|23871.4|23846.3|1203
1645797600000|2022-02-25 14:00:00|23908.8|23888.8|23823.7|23803.7|23913.7|23893.7|23771.3|23751.3|1424
1645801200000|2022-02-25 15:00:00|23826.1|23806.1|23873.4|23853.4|23931.1|23911.1|23771.2|23751.2|1676
1645804800000|2022-02-25 16:00:00|23875.9|23855.9|23860.8|23840.8|24088.2|24068.2|23860.8|23840.8|2090
1645808400000|2022-02-25 17:00:00|23860.9|23840.9|23768.5|23748.5|23893.2|23873.2|23768.4|23748.4|2086
1645812000000|2022-02-25 18:00:00|23768.4|23748.4|23808.2|23788.2|23840.7|23820.7|23763.5|23743.5|743
1646038800000|2022-02-28 09:00:00|23545.1|23525.1|23433.1|23413.1|23560.3|23539.9|23373.3|23353.3|1596
1646042400000|2022-02-28 10:00:00|23435.6|23415.6|23488|23468|23517.7|23497.7|23403.1|23383.1|494
1646046000000|2022-02-28 11:00:00|23482.8|23462.8|23594.5|23574.5|23597|23577|23423|23403|370
1646049600000|2022-02-28 12:00:00|23594.7|23574.7|23504.3|23484.3|23656.4|23636.4|23499.3|23479.3|633
1646053200000|2022-02-28 13:00:00|23506.6|23486.6|23574.2|23554.2|23653.4|23633.4|23499.1|23479.1|1753
1646056800000|2022-02-28 14:00:00|23583.7|23563.7|23389.8|23369.8|23651.5|23631.5|23352.3|23332.3|1974
1646060400000|2022-02-28 15:00:00|23392.2|23372.2|23362.3|23342.3|23594.4|23574.4|23349.4|23329.4|1529
1646064000000|2022-02-28 16:00:00|23362.1|23342.1|23262.6|23242.6|23426.5|23406.5|23262.6|23242.6|1624
1646067600000|2022-02-28 17:00:00|23262.2|23242.2|23308.6|23288.6|23387.2|23362.3|23247.5|23227.5|3270
1646071200000|2022-02-28 18:00:00|23306.3|23286.3|23313.6|23293.6|23346.1|23326.1|23268.6|23244.3|613
1646125200000|2022-03-01 09:00:00|23834|23814|23686.6|23666.6|23891.7|23846.7|23627.1|23597.1|1004
1646128800000|2022-03-01 10:00:00|23684.3|23664.3|23611.4|23591.4|23738.9|23718.9|23591.2|23571.2|596
1646132400000|2022-03-01 11:00:00|23608.7|23588.7|23633.9|23613.9|23639|23619|23588.6|23568.6|209
1646136000000|2022-03-01 12:00:00|23628.9|23608.9|23558.4|23518.4|23666.4|23646.4|23514.1|23494.1|855
1646139600000|2022-03-01 13:00:00|23560.9|23520.9|23661.4|23641.4|23729.2|23709.2|23524|23504|1785
1646143200000|2022-03-01 14:00:00|23659.1|23639.1|23573.6|23553.6|23798.5|23778.5|23471.1|23451.1|2268
1646146800000|2022-03-01 15:00:00|23573.4|23553.4|23685.6|23665.6|23743.1|23723.1|23461.1|23441.1|2527
1646150400000|2022-03-01 16:00:00|23683.1|23663.1|23550.5|23530.5|23683.1|23663.1|23537.7|23517.7|1609
1646154000000|2022-03-01 17:00:00|23555.1|23535.1|23555.6|23535.6|23628.4|23608.4|23542.8|23522.8|1965
1646157600000|2022-03-01 18:00:00|23553.3|23533.3|23489.3|23469.3|23575.4|23555.4|23476.6|23456.6|1020
1646211600000|2022-03-02 09:00:00|23560.7|23540.7|23429.5|23409.5|23580.7|23560.7|23338.1|23318.1|863
1646215200000|2022-03-02 10:00:00|23427.2|23407.2|23501|23481|23570.5|23543|23252.6|23232.6|932
1646218800000|2022-03-02 11:00:00|23503.2|23483.2|23542.9|23522.9|23565.5|23543|23498.2|23478.2|313
1646222400000|2022-03-02 12:00:00|23545.4|23525.4|23597.6|23577.6|23604.6|23584.6|23528.1|23506.1|684
1646226000000|2022-03-02 13:00:00|23600.1|23580.1|23353.2|23333.2|23600.6|23580.6|23341.2|23321.2|1701
1646229600000|2022-03-02 14:00:00|23350.9|23330.9|23112.9|23092.9|23380.2|23360.2|23016.6|22996.6|2822
1646233200000|2022-03-02 15:00:00|23113.6|23093.6|23068|23048|23245.4|23222.9|23035.5|23015.5|2026
1646236800000|2022-03-02 16:00:00|23070.3|23050.3|22886.9|22866.9|23070.3|23050.3|22878|22858|4148
1646240400000|2022-03-02 17:00:00|22881.9|22861.9|22731.6|22711.6|23006.1|22974.1|22731.6|22711.6|3266
1646244000000|2022-03-02 18:00:00|22731.3|22711.3|22728.8|22708.8|22798.8|22778.8|22721.3|22701.3|897
1646298000000|2022-03-03 09:00:00|22849.8|22829.8|23029.8|23009.8|23055.1|23035.1|22769.8|22744.8|765
1646301600000|2022-03-03 10:00:00|23025.3|23005.3|22912.5|22892.5|23059.7|23039.7|22894.7|22874.7|516
1646305200000|2022-03-03 11:00:00|22914.7|22894.7|22826.5|22806.5|22917.5|22897.5|22759.3|22739.3|691
1646308800000|2022-03-03 12:00:00|22824|22804|22861.2|22841.2|22903.7|22883.7|22744.6|22724.6|909
1646312400000|2022-03-03 13:00:00|22860.9|22840.9|22751.4|22731.4|23060.6|23040.6|22746.1|22726.1|2125
1646316000000|2022-03-03 14:00:00|22746.7|22726.7|22479.1|22459.1|22803|22783|22471.6|22449.4|3517
1646319600000|2022-03-03 15:00:00|22476.9|22456.9|22405.9|22385.9|22544.1|22524.1|22365.1|22345.1|3233
1646323200000|2022-03-03 16:00:00|22405.6|22385.6|22377.2|22357.2|22445.9|22425.9|22328.1|22308.1|2721
1646326800000|2022-03-03 17:00:00|22377.5|22357.5|22236|22216|22387.2|22367.2|22226.7|22206.7|4256
1646330400000|2022-03-03 18:00:00|22235.7|22215.7|22254.1|22214.1|22254.7|22229.1|22176.6|22156.6|2033
1646384400000|2022-03-04 09:00:00|22391.3|22371.3|22317.5|22297.5|22408.2|22376|22266.6|22246.6|836
1646388000000|2022-03-04 10:00:00|22315.3|22295.3|22327.7|22307.7|22403.1|22383.1|22299.6|22279.6|1018
1646391600000|2022-03-04 11:00:00|22327.4|22307.4|22194.8|22174.8|22333|22309.9|22194.8|22174.8|439
1646395200000|2022-03-04 12:00:00|22190.1|22170.1|22096.9|22076.9|22190.1|22170.1|22075.7|22055.7|1934
1646398800000|2022-03-04 13:00:00|22094.7|22074.7|22181.5|22161.5|22231.8|22211.8|22045|22025|2174
1646402400000|2022-03-04 14:00:00|22179|22159|22281.4|22261.4|22281.4|22261.4|22146.1|22126.1|1711
1646406000000|2022-03-04 15:00:00|22283.9|22263.9|22468.5|22448.5|22660|22635.5|22283.9|22263.9|3506
1646409600000|2022-03-04 16:00:00|22466|22446|22361.5|22341.5|22523.8|22503.8|22361.5|22341.5|1818
1646413200000|2022-03-04 17:00:00|22361.2|22341.2|22368|22348|22449.5|22428|22341.5|22321.5|2554
1646416800000|2022-03-04 18:00:00|22365.8|22345.8|22412.6|22372.6|22412.6|22377.9|22351.1|22331.1|762
1646643600000|2022-03-07 09:00:00|22555.6|22535.6|22501.4|22481.4|22580.6|22544.7|22448.9|22428.9|717
1646647200000|2022-03-07 10:00:00|22498.9|22478.9|22197.2|22177.2|22528|22508|22191.3|22171.3|666
1646650800000|2022-03-07 11:00:00|22201.8|22181.8|22173|22153|22221.7|22201.7|22098.1|22077.6|1129
1646654400000|2022-03-07 12:00:00|22175.5|22155.5|22335.7|22315.7|22489.8|22469.8|22175.5|22155.5|1081
1646658000000|2022-03-07 13:00:00|22338.6|22318.6|22825.1|22805.1|22920.1|22900.1|22306.6|22286.6|3850
1646661600000|2022-03-07 14:00:00|22824.7|22804.7|22602.5|22582.5|22844.2|22822.6|22572.6|22552.6|2084
1646665200000|2022-03-07 15:00:00|22597.5|22577.5|22540|22520|22599.1|22577.5|22420|22400|2027
1646668800000|2022-03-07 16:00:00|22539.5|22519.5|22445.8|22425.8|22540.8|22519.5|22412|22392|1193
1646672400000|2022-03-07 17:00:00|22447.8|22427.8|22416.8|22396.8|22457.3|22437.3|22346.3|22326.3|2067
1646676000000|2022-03-07 18:00:00|22412.7|22392.7|22317.2|22297.2|22412.7|22392.7|22314.7|22289.3|1266
1646730000000|2022-03-08 09:00:00|22455.9|22435.9|22427.4|22387.4|22527.4|22507.4|22341.4|22321.4|828
1646733600000|2022-03-08 10:00:00|22417.4|22397.4|22372.3|22352.3|22424.9|22404.9|22320.4|22300.4|335
1646737200000|2022-03-08 11:00:00|22372.8|22352.8|22498.7|22478.7|22558.2|22538.2|22372.3|22352.3|511
1646740800000|2022-03-08 12:00:00|22500.7|22480.7|22323.1|22303.1|22529.2|22509.2|22283.1|22263.1|1177
1646744400000|2022-03-08 13:00:00|22320.6|22300.6|22376.5|22356.5|22438.1|22418.1|22285.1|22265.1|1585
1646748000000|2022-03-08 14:00:00|22374.5|22354.5|22507.4|22487.4|22522.4|22502.4|22268|22248|1846
1646751600000|2022-03-08 15:00:00|22506.9|22486.9|22893.9|22873.9|22954.4|22934.4|22449.4|22429.4|3583
1646755200000|2022-03-08 16:00:00|22888.9|22868.9|23150.3|23130.3|23175.3|23155.3|22867.8|22847.8|3648
1646758800000|2022-03-08 17:00:00|23147.8|23127.8|23220.2|23200.2|23317.7|23282.2|23103.2|23083.2|3844
1646762400000|2022-03-08 18:00:00|23222.7|23202.7|23195.1|23175.1|23222.7|23202.7|23162.7|23142.7|634
1646816400000|2022-03-09 09:00:00|23542.4|23482.4|23447.3|23427.3|23549.9|23513.8|23290.4|23265.4|866
1646820000000|2022-03-09 10:00:00|23445.4|23425.4|23464.7|23444.7|23474.8|23454.8|23365.3|23345.3|388
1646823600000|2022-03-09 11:00:00|23466.7|23446.7|23398.2|23378.2|23514.2|23494.2|23362.2|23342.2|770
1646827200000|2022-03-09 12:00:00|23395.7|23375.7|23337.8|23317.8|23458.2|23438.2|23295.3|23275.3|1172
1646830800000|2022-03-09 13:00:00|23335.9|23315.9|23023.8|23003.8|23335.9|23315.9|23023.8|23003.8|1860
1646834400000|2022-03-09 14:00:00|23021.9|23001.9|22857.7|22837.7|23075.2|23055.2|22761.3|22741.3|2979
1646838000000|2022-03-09 15:00:00|22858.2|22838.2|23161.5|23141.5|23172.1|23146.5|22803.8|22783.8|2106
1646841600000|2022-03-09 16:00:00|23159|23139|22998.9|22978.9|23179|23159|22996.4|22976.4|1263
1646845200000|2022-03-09 17:00:00|22993.9|22973.9|22885|22865|23023.9|23003.9|22830|22810|2220
1646848800000|2022-03-09 18:00:00|22887.5|22867.5|22834.9|22814.9|22890|22870|22825.5|22805.5|531
1646902800000|2022-03-10 09:00:00|22870|22850|22912.4|22892.4|22970|22950|22855|22835|552
1646906400000|2022-03-10 10:00:00|22911.3|22891.3|22656.6|22636.6|22911.3|22891.3|22640.5|22620.5|1308
1646910000000|2022-03-10 11:00:00|22656|22636|22629|22609|22667.9|22647.9|22520.2|22500.2|1741
1646913600000|2022-03-10 12:00:00|22627.1|22607.1|22598.4|22578.4|22719.6|22699.6|22561.5|22541.5|975
1646917200000|2022-03-10 13:00:00|22594.6|22574.6|22583.3|22563.3|22687.8|22667.8|22543.3|22517.9|1203
1646920800000|2022-03-10 14:00:00|22582.7|22562.7|22336.3|22316.3|22590.8|22570.8|22301.9|22281.9|2962
1646924400000|2022-03-10 15:00:00|22334.4|22314.4|22420.6|22400.6|22428.1|22408.1|22176.8|22156.8|2944
1646928000000|2022-03-10 16:00:00|22422.5|22402.5|22411.7|22391.7|22642.6|22622.6|22411.1|22391.1|3091
1646931600000|2022-03-10 17:00:00|22409.8|22389.8|22404.7|22384.7|22463|22443|22371.7|22351.7|2066
1646935200000|2022-03-10 18:00:00|22404.1|22384.1|22356.6|22336.6|22433.5|22413.5|22356.6|22336.6|750
1646989200000|2022-03-11 09:00:00|22431.4|22411.4|22378.8|22358.8|22431.4|22411.4|22248.2|22228.2|670
1646992800000|2022-03-11 10:00:00|22380.7|22360.7|22378.2|22358.2|22380.7|22360.7|22335.1|22315.1|326
1646996400000|2022-03-11 11:00:00|22391.9|22371.9|22511.9|22491.9|22520.6|22500.6|22381.3|22361.3|332
1647000000000|2022-03-11 12:00:00|22513.7|22493.7|22369.3|22349.3|22528.1|22508.1|22336.8|22316.8|874
1647003600000|2022-03-11 13:00:00|22368.1|22348.1|22343.6|22323.6|22484.9|22461.8|22336.2|22316.2|1188
1647007200000|2022-03-11 14:00:00|22347.4|22327.4|22260.5|22240.5|22354.9|22334.9|22238|22218|1519
1647010800000|2022-03-11 15:00:00|22256.7|22236.7|22226.7|22206.7|22289.2|22269.2|22182.4|22162.4|1799
1647014400000|2022-03-11 16:00:00|22228.6|22208.6|22248.5|22228.5|22264.2|22244.2|22211.7|22191.7|596
1647018000000|2022-03-11 17:00:00|22246|22226|22138.5|22118.5|22251.6|22231.6|22132.9|22112.9|2663
1647021600000|2022-03-11 18:00:00|22141|22121|22122.9|22102.9|22177.9|22157.9|22117.9|22097.9|986
1647248400000|2022-03-14 09:00:00|22182.8|22162.8|21879.2|21859.2|22182.8|22162.8|21810.3|21790.3|2906
1647252000000|2022-03-14 10:00:00|21878.5|21858.5|22173.7|22153.7|22185.5|22165.5|21866|21835.7|540
1647255600000|2022-03-14 11:00:00|22167.7|22147.7|22102.9|22082.9|22235.5|22215.5|22052.7|22032.7|741
1647259200000|2022-03-14 12:00:00|22104.7|22084.7|22278.1|22258.1|22333.1|22312.4|22046.2|22026.2|1354
1647262800000|2022-03-14 13:00:00|22291.6|22251.6|22039.4|22019.4|22328.9|22297.1|22028.6|22008.6|1535
1647266400000|2022-03-14 14:00:00|22045.4|22025.4|21997.6|21977.6|22177.9|22157.9|21895.1|21875.1|1377
1647270000000|2022-03-14 15:00:00|22011.1|21971.1|21909.1|21889.1|22082.6|22062.6|21861.6|21841.6|1502
1647273600000|2022-03-14 16:00:00|21906.6|21886.6|21900.1|21880.1|21926.6|21906.6|21833.9|21813.9|1395
1647277200000|2022-03-14 17:00:00|21903.3|21883.3|21892|21872|21906.8|21886.8|21847.6|21827.6|1864
1647334800000|2022-03-15 09:00:00|21899|21859|21556.4|21536.4|21899|21864.9|21519.7|21499.7|1538
1647338400000|2022-03-15 10:00:00|21554.8|21534.8|21483.1|21463.1|21594.7|21574.7|21463.9|21443.9|1171
1647342000000|2022-03-15 11:00:00|21480.6|21460.6|21434.6|21414.6|21513.1|21493.1|21425.5|21405.5|692
1647345600000|2022-03-15 12:00:00|21432.9|21412.9|21378.8|21358.8|21493|21473|21314.7|21294.7|2447
1647349200000|2022-03-15 13:00:00|21379.6|21359.6|21442.2|21422.2|21532.2|21512.2|21312.1|21292.1|1875
1647352800000|2022-03-15 14:00:00|21440.5|21420.5|21327|21307|21460.4|21440.4|21320.4|21300.4|2227
1647356400000|2022-03-15 15:00:00|21328.7|21308.7|21172|21152|21330.4|21310.4|21020.3|21000.3|3273
1647360000000|2022-03-15 16:00:00|21171.1|21151.1|21116.1|21096.1|21235.3|21215.3|21091.1|21071.1|1810
1647363600000|2022-03-15 17:00:00|21121.1|21101.1|21084.5|21064.5|21153.6|21133.6|21030.3|21010.3|1663
1647421200000|2022-03-16 09:00:00|21089.1|21069.1|21282.5|21262.5|21334.1|21314.1|21079.1|21059.1|1173
1647424800000|2022-03-16 10:00:00|21284.1|21264.1|21260|21220|21355|21320|21247.5|21220|666
1647428400000|2022-03-16 11:00:00|21248.3|21228.3|21369.9|21349.9|21376.6|21356.6|21232.4|21212.4|498
1647432000000|2022-03-16 12:00:00|21365|21345|21189.9|21169.9|21391.6|21371.6|21158.3|21120.8|1807
1647435600000|2022-03-16 13:00:00|21194.9|21174.9|21457.4|21437.4|21462.4|21442.4|21189.9|21169.9|2121
1647439200000|2022-03-16 14:00:00|21459.1|21439.1|21685.7|21665.7|21700.7|21680.7|21457.4|21437.4|2142
1647442800000|2022-03-16 15:00:00|21687.4|21667.4|21772.4|21752.4|21806.6|21786.6|21552.4|21532.4|1466
1647446400000|2022-03-16 16:00:00|21770.8|21750.8|21876.5|21856.5|21927.4|21904|21763.3|21743.3|3110
1647450000000|2022-03-16 17:00:00|21878.1|21858.1|21705.7|21685.7|21899.7|21879.7|21684.8|21664.8|1343
1647507600000|2022-03-17 09:00:00|21705.5|21685.5|21612.8|21592.8|21872.8|21847|21592.8|21572.8|758
1647511200000|2022-03-17 10:00:00|21611.9|21591.9|21489.6|21469.6|21638.7|21615.3|21462.1|21434.6|762
1647514800000|2022-03-17 11:00:00|21486.3|21466.3|21514.5|21494.5|21622.1|21597.1|21479.6|21459.6|320
1647518400000|2022-03-17 12:00:00|21511.3|21491.3|21524.5|21504.5|21545.4|21525.4|21369.5|21348.7|1813
1647522000000|2022-03-17 13:00:00|21522.9|21502.9|21565.4|21545.4|21599.5|21579.5|21489.5|21469.5|1165
1647525600000|2022-03-17 14:00:00|21567|21547|21674.5|21654.5|21692|21672|21512|21492|1874
1647529200000|2022-03-17 15:00:00|21673.6|21653.6|21696.3|21676.3|21799.5|21779.5|21646.3|21626.3|1904
1647532800000|2022-03-17 16:00:00|21701.3|21681.3|21683|21663|21738|21718|21628|21608|1513
1647536400000|2022-03-17 17:00:00|21684.6|21664.6|21570.5|21550.5|21693.8|21673.8|21553|21533|978
1647594000000|2022-03-18 09:00:00|21582.9|21542.9|21461|21441|21615.4|21570.4|21446.3|21426.3|360
1647597600000|2022-03-18 10:00:00|21458.5|21438.5|21478.5|21458.5|21516|21496|21451|21431|239
1647601200000|2022-03-18 11:00:00|21473.5|21453.5|21563.5|21543.5|21563.5|21543.5|21467|21446.9|349
1647604800000|2022-03-18 12:00:00|21561.9|21541.9|21666|21646|21698.5|21678.5|21533.5|21513.5|772
1647608400000|2022-03-18 13:00:00|21663.5|21643.5|21766|21746|21831.6|21811.6|21538.8|21518.8|1315
1647612000000|2022-03-18 14:00:00|21765.1|21745.1|21599.4|21579.4|21786|21766|21595.3|21575.3|1122
1647615600000|2022-03-18 15:00:00|21603.5|21583.5|21756|21736|21756|21736|21586.9|21566.9|1072
1647619200000|2022-03-18 16:00:00|21754.4|21734.4|21993.5|21973.5|22099.1|22079.1|21721|21701|2229
1647622800000|2022-03-18 17:00:00|21991|21971|21948.4|21928.4|22046|22026|21933.5|21913.5|1740
1647853200000|2022-03-21 09:00:00|22018.2|21958.2|22124.6|22104.6|22224.6|22204.6|21972.1|21950.7|771
1647856800000|2022-03-21 10:00:00|22123.2|22103.2|22203.5|22183.5|22206|22183.5|22097.1|22074.6|377
1647860400000|2022-03-21 11:00:00|22204.6|22184.6|22204.9|22184.9|22271|22251|22189.5|22169.5|360
1647864000000|2022-03-21 12:00:00|22203.5|22183.5|22209.9|22189.9|22224.9|22204.9|22049.9|22029.9|1131
1647867600000|2022-03-21 13:00:00|22212|22192|22318.8|22298.8|22373.8|22353.8|22194.5|22174.5|1590
1647871200000|2022-03-21 14:00:00|22322.4|22302.4|22318.3|22298.3|22410.5|22377.4|22244.1|22224.1|1764
1647874800000|2022-03-21 15:00:00|22317.3|22297.3|22460.8|22440.8|22462.2|22442.2|22317.3|22297.3|1490
1647878400000|2022-03-21 16:00:00|22459.4|22439.4|22451.5|22431.5|22511.2|22491.2|22390.4|22370.4|1333
1647882000000|2022-03-21 17:00:00|22454.3|22434.3|22522.2|22502.2|22524.7|22504.7|22427.9|22407.9|1178
1647939600000|2022-03-22 09:00:00|22518|22498|22694.7|22674.7|22699.3|22679.3|22442.3|22422.3|804
1647943200000|2022-03-22 10:00:00|22693.3|22673.3|22725.7|22705.7|22774.3|22754.3|22658.3|22638.3|477
1647946800000|2022-03-22 11:00:00|22722.4|22702.4|22675.7|22655.7|22740.7|22720.7|22633.2|22613.2|599
1647950400000|2022-03-22 12:00:00|22677.1|22657.1|22652.9|22632.9|22726|22705.4|22640.7|22620.7|879
1647954000000|2022-03-22 13:00:00|22651.5|22631.5|22536.2|22516.2|22655.1|22635.1|22475.9|22455.9|1945
1647957600000|2022-03-22 14:00:00|22537.3|22517.3|22632.8|22612.8|22641.7|22621.7|22510.1|22490.1|1224
1647961200000|2022-03-22 15:00:00|22626.5|22606.5|22532.5|22512.5|22664.2|22638.1|22528.6|22508.6|1225
1647964800000|2022-03-22 16:00:00|22531.1|22511.1|22501.2|22481.2|22577.5|22557.5|22338.4|22314.7|2017
1647968400000|2022-03-22 17:00:00|22510|22490|22400|22380|22533.9|22513.9|22387.5|22357.5|859
1648026000000|2022-03-23 09:00:00|22399.8|22379.8|22597.5|22577.5|22628.8|22608.8|22399.8|22379.8|783
1648029600000|2022-03-23 10:00:00|22596.3|22576.3|22695|22675|22697.5|22677.5|22588.6|22568.6|288
1648033200000|2022-03-23 11:00:00|22692.5|22672.5|22640.9|22620.9|22692.5|22672.5|22637.2|22617.2|418
1648036800000|2022-03-23 12:00:00|22642.2|22622.2|22743.6|22723.6|22857.4|22837.4|22636.1|22616.1|988
1648040400000|2022-03-23 13:00:00|22744.7|22724.7|22699.7|22679.7|22814.7|22794.7|22635.8|22615.8|1453
1648044000000|2022-03-23 14:00:00|22707.4|22687.4|22669.7|22649.7|22806|22786|22636|22616|1528
1648047600000|2022-03-23 15:00:00|22673.5|22653.5|22382.2|22362.2|22676|22656|22335.6|22312|1821
1648051200000|2022-03-23 16:00:00|22387.2|22367.2|22521.4|22501.4|22574.4|22548.5|22382.2|22362.2|1054
1648054800000|2022-03-23 17:00:00|22526|22506|22561|22541|22612.1|22592.1|22507.1|22487.1|1101
1648112400000|2022-03-24 09:00:00|22568.2|22548.2|22608.2|22588.2|22696.9|22674.4|22544.4|22515.7|240
1648116000000|2022-03-24 10:00:00|22619.5|22579.5|22619.3|22599.3|22656.8|22636.8|22536.9|22516.9|218
1648119600000|2022-03-24 11:00:00|22606.8|22586.8|22621.8|22601.8|22666.8|22643.3|22590.5|22570.5|217
1648123200000|2022-03-24 12:00:00|22619.2|22599.2|22466.8|22446.8|22634.3|22614.3|22466.8|22446.8|566
1648126800000|2022-03-24 13:00:00|22460.5|22440.5|22256.6|22236.6|22460.5|22440.5|22249.1|22227.7|2196
1648130400000|2022-03-24 14:00:00|22257.7|22237.7|22321.7|22301.7|22335.5|22315.5|22066.6|22046.6|2380
1648134000000|2022-03-24 15:00:00|22323|22303|22252.8|22232.8|22323|22303|22200.2|22180.2|888
1648137600000|2022-03-24 16:00:00|22254|22234|22232.9|22212.9|22291.5|22271.5|22196.6|22176.6|853
1648141200000|2022-03-24 17:00:00|22234.1|22214.1|22229|22209|22241.5|22219.1|22171.6|22151.6|955
1648198800000|2022-03-25 09:00:00|22233.9|22213.9|22227.6|22207.6|22308.9|22288.9|22192.6|22172.6|348
1648202400000|2022-03-25 10:00:00|22228.8|22208.8|21983.9|21963.9|22283.9|22263.9|21948.9|21928.9|428
1648206000000|2022-03-25 11:00:00|21988.9|21968.9|22076.4|22056.4|22076.4|22056.4|21988.9|21962.6|351
1648209600000|2022-03-25 12:00:00|22073.9|22053.9|22193.9|22173.9|22265.2|22245.2|22045.1|22022.6|641
1648213200000|2022-03-25 13:00:00|22195.2|22175.2|22272.6|22232.6|22272.6|22241.3|22137.6|22117.6|1179
1648216800000|2022-03-25 14:00:00|22261.3|22241.3|22116.3|22096.3|22261.3|22241.3|22072.5|22052.5|1419
1648220400000|2022-03-25 15:00:00|22121.3|22101.3|22191.3|22171.3|22221.3|22201.3|22076.3|22053.8|910
1648224000000|2022-03-25 16:00:00|22186.3|22166.3|22161.3|22141.3|22206.3|22186.3|22138.8|22112.6|716
1648227600000|2022-03-25 17:00:00|22160|22140|22163.8|22143.8|22236.3|22216.3|22150|22130|1170
1648454400000|2022-03-28 08:00:00|22185.9|22165.9|22244.8|22224.8|22293.4|22271.9|22183.4|22163.4|430
1648458000000|2022-03-28 09:00:00|22242.5|22222.5|21918.6|21898.6|22242.5|22222.5|21872.3|21849.4|601
1648461600000|2022-03-28 10:00:00|21919.8|21899.8|21868.6|21848.6|21936.1|21913.6|21842.5|21822.5|271
1648465200000|2022-03-28 11:00:00|21867.5|21847.5|21671.4|21651.4|21877.3|21857.3|21671.4|21651.4|831
1648468800000|2022-03-28 12:00:00|21671.1|21651.1|21637.9|21617.9|21733.6|21713.6|21597.7|21577.7|2265
1648472400000|2022-03-28 13:00:00|21636.8|21616.8|21398.2|21378.2|21636.8|21616.8|21391.8|21371.8|3050
1648476000000|2022-03-28 14:00:00|21399.3|21379.3|21356.8|21336.8|21399.3|21379.3|21270.7|21250.7|3839
1648479600000|2022-03-28 15:00:00|21354.3|21334.3|21576.8|21556.8|21646.6|21626.6|21313.2|21292.1|2147
1648483200000|2022-03-28 16:00:00|21578.2|21558.2|21521.8|21501.8|21602.1|21579.3|21451.8|21431.8|1970
1648486800000|2022-03-28 17:00:00|21519.3|21499.3|21574.3|21534.3|21584.6|21564.1|21490.7|21470.7|515
1648540800000|2022-03-29 08:00:00|21567|21547|21677|21657|21752|21732|21567|21547|446
1648544400000|2022-03-29 09:00:00|21675.6|21655.6|21644.5|21624.5|21684.5|21664.5|21634.5|21614.5|179
1648548000000|2022-03-29 10:00:00|21640.3|21620.3|21609.8|21589.8|21673.1|21653.1|21607|21587|270
1648551600000|2022-03-29 11:00:00|21608.7|21588.7|21695.6|21675.6|21724.2|21704.2|21565.9|21545.9|353
1648555200000|2022-03-29 12:00:00|21693.1|21673.1|21595.6|21575.6|21712.3|21692.3|21532|21503.1|1824
1648558800000|2022-03-29 13:00:00|21592|21572|21547|21527|21638.7|21618.1|21422|21402|1555
1648562400000|2022-03-29 14:00:00|21545.9|21525.9|21705.3|21685.3|21746.7|21726.7|21512.3|21492.3|1905
1648566000000|2022-03-29 15:00:00|21706.7|21686.7|21631.7|21611.7|21727.8|21707.8|21605.6|21585.6|716
1648569600000|2022-03-29 16:00:00|21626.7|21606.7|21551.7|21531.7|21632.1|21612.1|21522.8|21502.8|1757
1648573200000|2022-03-29 17:00:00|21550.6|21530.6|21521.7|21501.7|21552.8|21532.8|21486.7|21466.7|625
1648627200000|2022-03-30 08:00:00|21529.3|21509.3|21446.8|21426.8|21576.8|21546.8|21446.8|21426.8|306
1648630800000|2022-03-30 09:00:00|21444.7|21424.7|21375.8|21355.8|21475.4|21455.4|21335.4|21315.4|653
1648634400000|2022-03-30 10:00:00|21378.3|21358.3|21509.3|21489.3|21526.8|21506.8|21378.3|21358.3|249
1648638000000|2022-03-30 11:00:00|21506.4|21486.4|21515.8|21495.8|21531.4|21511.4|21491.8|21471.8|376
1648641600000|2022-03-30 12:00:00|21510.8|21490.8|21794.7|21774.7|21859.3|21839.3|21504.3|21484.3|2424
1648645200000|2022-03-30 13:00:00|21797.2|21777.2|21814.7|21794.7|21859.7|21839.7|21761.2|21741.2|867
1648648800000|2022-03-30 14:00:00|21815.8|21795.8|21901.9|21881.9|21948.3|21928.3|21777.2|21757.2|1407
1648652400000|2022-03-30 15:00:00|21901.5|21881.5|22196.5|22176.5|22196.5|22176.5|21895.8|21875.8|2960
1648656000000|2022-03-30 16:00:00|22195|22175|22224.4|22204.4|22250.8|22230.8|22166.9|22146.9|1830
1648659600000|2022-03-30 17:00:00|22221.9|22201.9|22271.9|22251.9|22321.9|22300.4|22210.8|22190.8|1176
1648713600000|2022-03-31 08:00:00|22269.4|22249.4|22052.9|22032.9|22269.4|22249.4|22039.9|22017|1950
1648717200000|2022-03-31 09:00:00|22051.4|22031.4|22220.4|22200.4|22240.4|22220.4|22051.4|22031.4|412
1648720800000|2022-03-31 10:00:00|22219.4|22199.4|22281.4|22261.4|22281.4|22261.4|22202.9|22182.9|205
1648724400000|2022-03-31 11:00:00|22282.9|22262.9|22305.4|22285.4|22384.9|22360.4|22242.9|22222.9|365
1648728000000|2022-03-31 12:00:00|22306.9|22286.9|22398.9|22378.9|22460.4|22440.4|22292.9|22272.9|1027
1648731600000|2022-03-31 13:00:00|22400|22380|22610|22590|22650|22630|22325.4|22305.4|2147
1648735200000|2022-03-31 14:00:00|22609|22589|22756|22736|22756|22736|22607.5|22587.5|2160
1648738800000|2022-03-31 15:00:00|22755|22735|22600|22560|22777.5|22757.5|22571.5|22551.5|1663
1648742400000|2022-03-31 16:00:00|22601.5|22561.5|22672|22652|22691|22671|22597.5|22561.5|2104
1648746000000|2022-03-31 17:00:00|22674.5|22654.5|22590|22570|22682|22662|22580|22560|761
1648800000000|2022-04-01 08:00:00|22592.6|22572.6|22587.1|22567.1|22649.6|22629.6|22502.1|22480.6|463
1648803600000|2022-04-01 09:00:00|22586.1|22566.1|22770|22750|22792.5|22766.5|22567.1|22547.1|420
1648807200000|2022-04-01 10:00:00|22771.5|22751.5|22836.5|22816.5|22841.5|22821.5|22744|22715|404
1648810800000|2022-04-01 11:00:00|22834|22814|22838.1|22818.1|22944|22924|22819|22799|639
1648814400000|2022-04-01 12:00:00|22836.5|22816.5|22911.5|22891.5|23040|23020|22750.6|22730.6|1282
1648818000000|2022-04-01 13:00:00|22912.5|22892.5|22849|22829|22951.5|22931.5|22642.5|22622.5|1945
1648821600000|2022-04-01 14:00:00|22846.5|22826.5|22912.5|22892.5|22956.5|22936.5|22784|22764|1243
1648825200000|2022-04-01 15:00:00|22916.5|22896.5|22958.1|22938.1|22976.5|22956.5|22864|22844|787
1648828800000|2022-04-01 16:00:00|22959|22939|22936.2|22916.2|22976.5|22956.5|22832.5|22812.5|1783
1648832400000|2022-04-01 17:00:00|22933.1|22913.1|22846.5|22826.5|22959|22939|22800|22769.4|464
1649059200000|2022-04-04 08:00:00|22790.8|22750.8|22756.7|22736.7|22835|22815|22712.5|22692.5|397
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22699.2|22679.2|22816.7|22796.7|22674.2|22654.2|304
1649066400000|2022-04-04 10:00:00|22700|22680|22705.8|22685.8|22709.2|22689.2|22640.8|22614.2|251
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22810|22790|22822.5|22794.2|22675.8|22655.8|347
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22973.3|22953.3|22984.2|22964.2|22811.7|22791.7|1204
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|23073.3|23053.3|23092.5|23072.5|22905|22885|3798
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23116.7|23096.7|23192.5|23172.5|22955.8|22935.8|2877
1649084400000|2022-04-04 15:00:00|23115|23095|23051.7|23031.7|23163.3|23143.3|23008.3|22988.3|2979
1649088000000|2022-04-04 16:00:00|23050|23030|23068.3|23048.3|23099.2|23075|23004.2|22984.2|2122
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|374
1649145600000|2022-04-05 08:00:00|23113.3|23093.3|23148.3|23128.3|23195.8|23175.8|23100.8|23080.8|418
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|22971.7|22951.7|23200.9|23180.9|22940.9|22920.9|866
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|23097.6|23077.6|23104.2|23084.2|22901.7|22881.7|473
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23159.2|23139.2|23166.7|23146.7|23080|23060|606
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23065.8|23045.8|23186.7|23166.7|23065.8|23045.8|1911
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|23139.1|23119.1|23159|23139|22908.3|22888.3|3589
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23067.4|23047.4|23174.8|23154.8|23016.6|22996.6|1781
1649170800000|2022-04-05 15:00:00|23069|23049|23154.1|23134.1|23199.9|23179.9|23069|23049|1363
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23150.8|23130.8|23222.4|23202.4|23095|23075|4414
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23143.3|23123.3|23178.3|23158.3|23125.8|23105.8|816
1649232000000|2022-04-06 08:00:00|23139.8|23119.8|23072.5|23032.5|23139.8|23119.8|23039|23019|319
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23101.7|23081.7|23160.8|23140.8|23064.8|23044.8|1569
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|22889.3|22869.3|23096.7|23076.7|22879.8|22859.8|2078
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22792.5|22772.5|22924.3|22895.8|22711.8|22691.8|2237
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22888.5|22868.5|22930|22910|22764.3|22744.3|1694
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22670.3|22650.3|22888.5|22868.5|22540|22520|4220
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22679.3|22659.3|22833.5|22813.5|22605.3|22585.3|5279
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22640.8|22620.8|22681.8|22661.8|22516.8|22496.8|2484
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22775.7|22755.7|22849|22829|22633.3|22610.5|3590
1649264400000|2022-04-06 17:00:00|22775|22755|22864|22844|22875.7|22855.7|22773.2|22753.2|793
1649318400000|2022-04-07 08:00:00|22867.2|22847.2|22933.9|22913.9|22981.4|22956.4|22867.2|22847.2|343
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22946.4|22926.4|23025.7|23005.7|22931.4|22911.4|320
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22935|22915|23005.7|22985.7|22910|22890|300
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22868.2|22848.2|22968.2|22948.2|22863.2|22843.2|356
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22600|22580|22935.7|22915.7|22558.6|22538.6|7772
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22498.2|22478.2|22750|22730|22453.6|22433.6|4247
1649340000000|2022-04-07 14:00:00|22500|22480|22540.7|22520.7|22635.7|22615.7|22455|22435|2367
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22658.9|22638.9|22658.9|22638.9|22496.1|22476.1|3257
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22614.3|22594.3|22678.2|22658.2|22566.1|22546.1|3550
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22621.1|22601.1|22642.5|22619.3|22566.8|22546.8|698
1649404800000|2022-04-08 08:00:00|22619.3|22599.3|22505.7|22485.7|22621.8|22599.3|22490.7|22466.3|1093
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22601.3|22581.3|22637.5|22617.5|22493.2|22473.2|264
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22770.7|22750.7|22788.2|22768.2|22598.8|22578.8|883
1649415600000|2022-04-08 11:00:00|22770|22750|22808.2|22788.2|22840.7|22820.7|22743.8|22723.8|516
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|23055.2|23035.2|23132|23099.5|22798.2|22778.2|5468
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23034.5|23014.5|23137|23117|22992|22972|3530
1649426400000|2022-04-08 14:00:00|23032|23012|23131.3|23111.3|23156.3|23136.3|23025.7|23005.7|4111
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23126.3|23106.3|23193.3|23173.3|23002.6|22982.6|4427
1649433600000|2022-04-08 16:00:00|23127|23107|23242|23222|23294.5|23274.5|23112|23092|4423
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23250.1|23230.1|23250.1|23230.1|23229.5|23209.5|1187
1649059200000|2022-04-04 08:00:00|22790.8|22750.8|22756.7|22736.7|22835|22815|22712.5|22692.5|397
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22699.2|22679.2|22816.7|22796.7|22674.2|22654.2|304
1649066400000|2022-04-04 10:00:00|22700|22680|22705.8|22685.8|22709.2|22689.2|22640.8|22614.2|251
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22810|22790|22822.5|22794.2|22675.8|22655.8|347
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22973.3|22953.3|22984.2|22964.2|22811.7|22791.7|1204
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|23073.3|23053.3|23092.5|23072.5|22905|22885|3798
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23116.7|23096.7|23192.5|23172.5|22955.8|22935.8|2877
1649084400000|2022-04-04 15:00:00|23115|23095|23051.7|23031.7|23163.3|23143.3|23008.3|22988.3|2979
1649088000000|2022-04-04 16:00:00|23050|23030|23068.3|23048.3|23099.2|23075|23004.2|22984.2|2122
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|374
1649145600000|2022-04-05 08:00:00|23113.3|23093.3|23148.3|23128.3|23195.8|23175.8|23100.8|23080.8|418
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|22971.7|22951.7|23200.9|23180.9|22940.9|22920.9|866
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|23097.6|23077.6|23104.2|23084.2|22901.7|22881.7|473
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23159.2|23139.2|23166.7|23146.7|23080|23060|606
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23065.8|23045.8|23186.7|23166.7|23065.8|23045.8|1911
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|23139.1|23119.1|23159|23139|22908.3|22888.3|3589
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23067.4|23047.4|23174.8|23154.8|23016.6|22996.6|1781
1649170800000|2022-04-05 15:00:00|23069|23049|23154.1|23134.1|23199.9|23179.9|23069|23049|1363
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23150.8|23130.8|23222.4|23202.4|23095|23075|4414
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23143.3|23123.3|23178.3|23158.3|23125.8|23105.8|816
1649232000000|2022-04-06 08:00:00|23139.8|23119.8|23072.5|23032.5|23139.8|23119.8|23039|23019|319
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23101.7|23081.7|23160.8|23140.8|23064.8|23044.8|1569
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|22889.3|22869.3|23096.7|23076.7|22879.8|22859.8|2078
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22792.5|22772.5|22924.3|22895.8|22711.8|22691.8|2237
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22888.5|22868.5|22930|22910|22764.3|22744.3|1694
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22670.3|22650.3|22888.5|22868.5|22540|22520|4220
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22679.3|22659.3|22833.5|22813.5|22605.3|22585.3|5279
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22640.8|22620.8|22681.8|22661.8|22516.8|22496.8|2484
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22775.7|22755.7|22849|22829|22633.3|22610.5|3590
1649264400000|2022-04-06 17:00:00|22775|22755|22864|22844|22875.7|22855.7|22773.2|22753.2|793
1649318400000|2022-04-07 08:00:00|22867.2|22847.2|22933.9|22913.9|22981.4|22956.4|22867.2|22847.2|343
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22946.4|22926.4|23025.7|23005.7|22931.4|22911.4|320
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22935|22915|23005.7|22985.7|22910|22890|300
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22868.2|22848.2|22968.2|22948.2|22863.2|22843.2|356
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22600|22580|22935.7|22915.7|22558.6|22538.6|7772
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22498.2|22478.2|22750|22730|22453.6|22433.6|4247
1649340000000|2022-04-07 14:00:00|22500|22480|22540.7|22520.7|22635.7|22615.7|22455|22435|2367
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22658.9|22638.9|22658.9|22638.9|22496.1|22476.1|3257
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22614.3|22594.3|22678.2|22658.2|22566.1|22546.1|3550
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22621.1|22601.1|22642.5|22619.3|22566.8|22546.8|698
1649404800000|2022-04-08 08:00:00|22619.3|22599.3|22505.7|22485.7|22621.8|22599.3|22490.7|22466.3|1093
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22601.3|22581.3|22637.5|22617.5|22493.2|22473.2|264
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22770.7|22750.7|22788.2|22768.2|22598.8|22578.8|883
1649415600000|2022-04-08 11:00:00|22770|22750|22808.2|22788.2|22840.7|22820.7|22743.8|22723.8|516
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|23055.2|23035.2|23132|23099.5|22798.2|22778.2|5468
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23034.5|23014.5|23137|23117|22992|22972|3530
1649426400000|2022-04-08 14:00:00|23032|23012|23131.3|23111.3|23156.3|23136.3|23025.7|23005.7|4111
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23126.3|23106.3|23193.3|23173.3|23002.6|22982.6|4427
1649433600000|2022-04-08 16:00:00|23127|23107|23242|23222|23294.5|23274.5|23112|23092|4423
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23250.1|23230.1|23250.1|23230.1|23229.5|23209.5|1187
1649664000000|2022-04-11 08:00:00|23164.7|23144.7|23167.2|23147.2|23231.1|23198.6|23098.3|23062.9|1249
1649667600000|2022-04-11 09:00:00|23167.7|23147.7|23416.1|23396.1|23439.1|23419.1|23164.7|23144.7|535
1649671200000|2022-04-11 10:00:00|23416.6|23396.6|23421.1|23401.1|23456.6|23429.7|23396.1|23376.1|632
1649674800000|2022-04-11 11:00:00|23421.6|23401.6|23347.2|23327.2|23446.1|23426.1|23289.7|23269.7|2110
1649678400000|2022-04-11 12:00:00|23346.6|23326.6|23377.7|23357.7|23580.2|23560.2|23322.7|23302.7|2250
1649682000000|2022-04-11 13:00:00|23375.7|23355.7|23618.7|23598.7|23666.8|23643.2|23299.6|23279.6|3705
1649685600000|2022-04-11 14:00:00|23618.2|23598.2|23580.7|23560.7|23705.7|23685.7|23512.1|23492.1|3521
1649689200000|2022-04-11 15:00:00|23580.2|23560.2|23669.6|23649.6|23713.2|23693.2|23512.1|23492.1|2911
1649692800000|2022-04-11 16:00:00|23671.6|23651.6|23711.6|23691.6|23751.6|23731.6|23601.1|23578.6|3182
1649696400000|2022-04-11 17:00:00|23712.1|23692.1|23731.6|23711.6|23731.6|23711.6|23683|23663|825
1649750400000|2022-04-12 08:00:00|23731.5|23711.5|23679|23659|23759|23736.5|23654|23633.5|710
1649754000000|2022-04-12 09:00:00|23681|23661|23597|23577|23704|23684|23563.5|23543.5|423
1649757600000|2022-04-12 10:00:00|23601.5|23581.5|23691|23671|23724.5|23704.5|23572|23552|227
1649761200000|2022-04-12 11:00:00|23689|23669|23719|23699|23738.5|23718.5|23626.5|23606.5|278
1649764800000|2022-04-12 12:00:00|23721.5|23701.5|23696|23676|23766|23746|23643.5|23620.5|3420
1649768400000|2022-04-12 13:00:00|23695.5|23675.5|23604|23584|23707|23687|23478|23450|2007
1649772000000|2022-04-12 14:00:00|23604.5|23584.5|23471.5|23451.5|23606|23586|23286|23258.5|1529
1649775600000|2022-04-12 15:00:00|23468|23448|23396.5|23376.5|23488.5|23468.5|23362|23342|1316
1649779200000|2022-04-12 16:00:00|23392|23372|23388|23368|23470.6|23432.5|23345.5|23325.5|5254
1649782800000|2022-04-12 17:00:00|23390.5|23370.5|23370|23350|23407.5|23387.5|23370|23348.5|584
1649836800000|2022-04-13 08:00:00|23373|23353|23482.5|23442.5|23492.5|23472|23343|23315.5|294
1649840400000|2022-04-13 09:00:00|23478.4|23438.4|23415.9|23395.9|23495.5|23475.5|23415.5|23390.5|484
1649844000000|2022-04-13 10:00:00|23413|23393|23378|23358|23438.4|23418.4|23371.4|23351.4|1541
1649847600000|2022-04-13 11:00:00|23375.9|23355.9|23070|23050|23388.9|23368.9|23062.1|23030|958
1649851200000|2022-04-13 12:00:00|23063|23043|22763.9|22743.9|23085.5|23065.5|22747.5|22721.4|1920
1649854800000|2022-04-13 13:00:00|22762.5|22742.5|22586.3|22566.3|22788.4|22758.4|22536.3|22516.3|1913
1649858400000|2022-04-13 14:00:00|22588.4|22568.4|22585.5|22565.5|22633|22613|22538|22515.5|19215
1649862000000|2022-04-13 15:00:00|22583|22563|22545|22525|22660|22640|22527.1|22507.1|4404
1649865600000|2022-04-13 16:00:00|22542.9|22522.9|22548.2|22528.2|22553.2|22533.2|22485.7|22465.7|9794
1649869200000|2022-04-13 17:00:00|22555.7|22535.7|22573.7|22553.7|22584.1|22564.1|22534.1|22514.1|809
1649923200000|2022-04-14 08:00:00|22578.8|22558.8|22687.1|22667.1|22712.1|22692.1|22578.8|22558.8|827
1649926800000|2022-04-14 09:00:00|22687.5|22667.5|22680.4|22660.4|22717.5|22697.5|22657.9|22637.9|537
1649930400000|2022-04-14 10:00:00|22680|22660|22705.4|22685.4|22760|22740|22677.5|22657.5|950
1649934000000|2022-04-14 11:00:00|22707.5|22687.5|22717.9|22697.9|22767.9|22747.9|22696.2|22675.4|1337
1649937600000|2022-04-14 12:00:00|22710.4|22690.4|22402.1|22382.1|22770.4|22750.4|22387.5|22367.5|2688
1649941200000|2022-04-14 13:00:00|22404.6|22384.6|22159.2|22139.2|22449.6|22429.6|22109.6|22089.6|5897
1649944800000|2022-04-14 14:00:00|22161.7|22141.7|22292.1|22272.1|22417.1|22397.1|22149.6|22129.6|3526
1649948400000|2022-04-14 15:00:00|22289.6|22269.6|22373|22353|22449.2|22429.2|22269.6|22249.6|2185
1649952000000|2022-04-14 16:00:00|22370.9|22350.9|22327.2|22307.2|22428|22408|22315.1|22295.1|2167
1649955600000|2022-04-14 17:00:00|22324.7|22304.7|22334.7|22314.7|22379.7|22359.7|22322.2|22302.2|945
1650279600000|2022-04-18 11:00:00|22413.6|22393.6|22118.8|22098.8|22413.6|22393.6|22096.8|22076.8|889
1650283200000|2022-04-18 12:00:00|22118.6|22098.6|22065.6|22045.6|22170.9|22150.9|22028.4|22008.4|1253
1650286800000|2022-04-18 13:00:00|22065.9|22045.9|22573.4|22553.4|22580.6|22560.6|22055.9|22035.9|692
1650290400000|2022-04-18 14:00:00|22568.6|22548.6|22313.4|22293.4|22583.4|22563.4|22303.4|22278.4|913
1650294000000|2022-04-18 15:00:00|22311.1|22291.1|22345.9|22325.9|22371.1|22345.9|22263.9|22243.9|493
1650297600000|2022-04-18 16:00:00|22346.1|22326.1|22430.2|22410.2|22432.7|22412.7|22310.9|22290.9|651
1650301200000|2022-04-18 17:00:00|22425.2|22405.2|22423|22403|22455.2|22435.2|22398|22378|319
1650355200000|2022-04-19 08:00:00|22420.7|22400.7|22363.2|22343.2|22421.1|22400.7|22315.9|22293.8|969
1650358800000|2022-04-19 09:00:00|22363.4|22343.4|22430.9|22410.9|22440.5|22418.2|22340.5|22318.2|510
1650362400000|2022-04-19 10:00:00|22433.6|22413.6|22372.7|22352.7|22443.1|22423.1|22372.7|22352.7|880
1650366000000|2022-04-19 11:00:00|22367.1|22347.1|22365.4|22345.4|22378.3|22357.3|22333.3|22310.6|316
1650369600000|2022-04-19 12:00:00|22362.9|22342.9|22382.7|22362.7|22519.6|22499.6|22280.2|22260.2|1036
1650373200000|2022-04-19 13:00:00|22395.2|22355.2|22197.7|22177.7|22395.2|22367.5|22197.7|22177.7|1215
1650376800000|2022-04-19 14:00:00|22195.2|22175.2|22065.6|22045.6|22219.7|22199.7|22020.4|22000.4|8813
1650380400000|2022-04-19 15:00:00|22063.3|22043.3|22120.1|22100.1|22142.4|22122.4|22020.1|22000.1|2025
1650384000000|2022-04-19 16:00:00|22119.9|22099.9|22214.9|22194.9|22224.6|22204.6|22100.3|22080.3|2962
1650387600000|2022-04-19 17:00:00|22217.3|22197.3|22179.6|22159.6|22240.1|22220.1|22164.8|22144.8|856
1650441600000|2022-04-20 08:00:00|22177.7|22157.7|22114.9|22094.9|22223|22192.2|22057.4|22037.4|385
1650445200000|2022-04-20 09:00:00|22114.7|22094.7|22057.4|22037.4|22120|22097.4|22029.9|22009.9|812
1650448800000|2022-04-20 10:00:00|22057.6|22037.6|22239.6|22219.6|22249.5|22222.3|22057.6|22037.6|866
1650452400000|2022-04-20 11:00:00|22234.6|22214.6|22272.5|22252.5|22344.5|22322.2|22232.1|22207.1|422
1650456000000|2022-04-20 12:00:00|22275|22255|22276.9|22256.9|22277.5|22257.5|22171.9|22151.9|869
1650459600000|2022-04-20 13:00:00|22281.9|22261.9|22166.7|22146.7|22334.6|22314.6|22166.7|22146.7|643
1650463200000|2022-04-20 14:00:00|22166.5|22146.5|22040.3|22020.3|22171.2|22149.2|22014.4|21994.4|958
1650466800000|2022-04-20 15:00:00|22045.3|22025.3|22020.7|22000.7|22149.1|22121.3|22015.9|21988.8|1080
1650470400000|2022-04-20 16:00:00|22018.5|21998.5|21973.6|21933.6|22038.2|22013.4|21873.4|21853.4|439
1650474000000|2022-04-20 17:00:00|21963.2|21943.2|21890.3|21870.3|21976.9|21943.2|21872.3|21838.2|551
1650528000000|2022-04-21 08:00:00|21901.3|21861.3|21890.8|21830.8|22073.4|22013.4|21788.7|21745.9|44
1650531600000|2022-04-21 09:00:00|21890.9|21830.9|21978.5|21938.5|22041.2|21981.2|21853.3|21793.3|7
1650535200000|2022-04-21 10:00:00|21988.4|21928.4|21990.7|21930.7|22010.7|21950.7|21891.1|21856.4|24
1650538800000|2022-04-21 11:00:00|21990.8|21930.8|21940.4|21880.4|22053.2|21993.2|21912.9|21873.1|0
1650542400000|2022-04-21 12:00:00|21940.2|21880.2|22214.2|22154.2|22214.2|22154.2|21905.3|21863|17
1650546000000|2022-04-21 13:00:00|22214.1|22154.1|22605.3|22565.3|22658.3|22598.9|22211.6|22151.6|32
1650549600000|2022-04-21 14:00:00|22610.3|22570.3|22800.1|22740.1|22860.2|22800.2|22535.8|22490.2|47
1650553200000|2022-04-21 15:00:00|22805.1|22745.1|22827.5|22767.5|22912.4|22852.4|22775|22729.9|16
1650556800000|2022-04-21 16:00:00|22832.3|22772.3|22856.7|22796.7|22889.7|22840.2|22763|22740.3|20
1650560400000|2022-04-21 17:00:00|22854.3|22794.3|22837.2|22777.2|22876.7|22821.2|22812.8|22772.2|6
1650614400000|2022-04-22 08:00:00|22834.8|22774.8|22635.1|22575.1|22867.3|22807.3|22567.3|22507.3|3
1650618000000|2022-04-22 09:00:00|22642.4|22582.4|22607.1|22547.1|22667.2|22628|22583|22539.6|12
1650621600000|2022-04-22 10:00:00|22604.6|22544.6|22759.6|22699.6|22762.2|22702.2|22597|22537|0
1650625200000|2022-04-22 11:00:00|22759.5|22699.5|22799.8|22739.8|22809.8|22749.8|22714.8|22654.8|1
1650628800000|2022-04-22 12:00:00|22799.7|22739.7|22857.4|22797.4|22889.9|22829.9|22700.1|22654.8|16
1650632400000|2022-04-22 13:00:00|22859.9|22799.9|22992.6|22972.6|23062.5|23010|22797.4|22742.4|3
1650636000000|2022-04-22 14:00:00|23002.5|22962.5|22854.9|22794.9|23007.5|22977.6|22839.8|22789.8|11
1650639600000|2022-04-22 15:00:00|22847.4|22787.4|22805|22745|22854.9|22794.9|22727.4|22667.4|3
1650643200000|2022-04-22 16:00:00|22800|22740|22740.1|22680.1|22802.6|22762.8|22717.6|22672.4|8
1650646800000|2022-04-22 17:00:00|22740.2|22680.2|22624.7|22564.7|22757.6|22707.7|22595.5|22547.2|4
1650873600000|2022-04-25 08:00:00|22517.8|22497.8|22529.8|22509.8|22617.6|22564.9|22369.9|22347.4|624
1650877200000|2022-04-25 09:00:00|22527.4|22507.4|22524.8|22504.8|22629.8|22609.8|22507.3|22487.3|288
1650880800000|2022-04-25 10:00:00|22519.8|22499.8|22414.8|22394.8|22519.8|22499.8|22302.3|22282.3|522
1650884400000|2022-04-25 11:00:00|22409.9|22389.9|22319.8|22299.8|22419.8|22399.8|22317.4|22297.4|515
1650888000000|2022-04-25 12:00:00|22312.4|22292.4|22279.8|22259.8|22349.8|22329.8|22239.8|22219.8|1054
1650891600000|2022-04-25 13:00:00|22282.2|22262.2|22187.3|22167.3|22282.3|22262.3|22092.3|22072.3|1665
1650895200000|2022-04-25 14:00:00|22189.7|22169.7|22102.3|22082.3|22254.7|22229.8|22094.8|22074.8|1356
1650898800000|2022-04-25 15:00:00|22102.4|22082.4|22154.8|22134.8|22202.3|22182.3|22089.7|22069.7|700
1650902400000|2022-04-25 16:00:00|22147.3|22127.3|22164.9|22144.9|22167.3|22147.3|22047.4|22027.4|1964
1650906000000|2022-04-25 17:00:00|22162.4|22142.4|22197.4|22177.4|22242.4|22222.4|22137.4|22117.4|359
1650960000000|2022-04-26 08:00:00|22189.7|22129.7|22204.9|22184.9|22237.3|22217.3|22139.9|22114.8|396
1650963600000|2022-04-26 09:00:00|22202.5|22182.5|22197.5|22177.5|22242.4|22222.4|22189.9|22169.9|244
1650967200000|2022-04-26 10:00:00|22195.1|22175.1|22324.6|22304.6|22339.7|22319.7|22189.9|22169.9|444
1650970800000|2022-04-26 11:00:00|22324.7|22304.7|22139.9|22119.9|22327.2|22307.2|22132.4|22112.4|795
1650974400000|2022-04-26 12:00:00|22129.9|22109.9|22229.7|22209.7|22264.7|22244.7|21999.9|21979.9|1181
1650978000000|2022-04-26 13:00:00|22227.2|22207.2|22134.9|22114.9|22317.2|22297.2|22064.9|22044.9|1455
1650981600000|2022-04-26 14:00:00|22137.4|22117.4|22014.9|21994.9|22137.4|22117.4|21922.4|21902.4|1519
1650985200000|2022-04-26 15:00:00|22017.3|21997.3|22114.7|22094.7|22192.2|22172.2|22012.4|21992.4|1011
1650988800000|2022-04-26 16:00:00|22117.1|22097.1|22107.1|22087.1|22164.5|22144.5|22097|22077|1490
1650992400000|2022-04-26 17:00:00|22104.5|22084.5|22011.9|21991.9|22129.5|22109.5|22009.4|21981.8|479
1651046400000|2022-04-27 08:00:00|22008.9|21988.9|22104.3|22084.3|22111.8|22091.8|21884.3|21851.8|595
1651050000000|2022-04-27 09:00:00|22106.8|22086.8|22199.3|22179.3|22219.3|22199.3|22079.3|22059.3|370
1651053600000|2022-04-27 10:00:00|22199.2|22179.2|22186.8|22166.8|22244.3|22224.3|22154.3|22126.8|212
1651057200000|2022-04-27 11:00:00|22186.7|22166.7|22141.5|22121.5|22208.7|22188.7|22124.4|22104.4|566
1651060800000|2022-04-27 12:00:00|22139|22119|22079|22059|22209|22189|22014|21994|937
1651064400000|2022-04-27 13:00:00|22081.5|22061.5|22124.3|22104.3|22136.6|22116.6|21943.8|21923.8|1085
1651068000000|2022-04-27 14:00:00|22126.6|22106.6|21709.9|21689.9|22129.3|22109.3|21684.9|21664.9|2178
1651071600000|2022-04-27 15:00:00|21714.6|21694.6|21484.9|21464.9|21717.2|21697.2|21467.4|21447.4|3089
1651075200000|2022-04-27 16:00:00|21487.5|21467.5|21537.2|21517.2|21654.4|21634.4|21484.9|21464.9|2416
1651078800000|2022-04-27 17:00:00|21539.6|21519.6|21577|21557|21592|21567|21517.1|21497.1|507
1651132800000|2022-04-28 08:00:00|21579.5|21559.5|21724.5|21704.5|21729.5|21709.5|21579.5|21556.8|986
1651136400000|2022-04-28 09:00:00|21729.5|21709.5|21587|21567|21729.5|21709.5|21574.6|21554.6|455
1651140000000|2022-04-28 10:00:00|21586.8|21566.8|21604.6|21584.6|21642|21622|21569.6|21549.6|277
1651143600000|2022-04-28 11:00:00|21602.1|21582.1|21541.6|21521.6|21654.5|21634.5|21539.3|21519.3|450
1651147200000|2022-04-28 12:00:00|21543.9|21523.9|21601.6|21581.6|21629.1|21609.1|21464.1|21444.1|1588
1651150800000|2022-04-28 13:00:00|21597|21577|21499.3|21479.3|21601.6|21581.6|21461.6|21441.6|1259
1651154400000|2022-04-28 14:00:00|21501.6|21481.6|21666.6|21646.6|21708.7|21688.7|21441.9|21421.9|1941
1651158000000|2022-04-28 15:00:00|21661.6|21641.6|21634.2|21614.2|21721.6|21701.6|21604.3|21584.3|1178
1651161600000|2022-04-28 16:00:00|21631.7|21611.7|21771.4|21751.4|21823.7|21801.2|21629.4|21609.4|2082
1651165200000|2022-04-28 17:00:00|21771|21751|21808.7|21788.7|21818.7|21798.7|21768.9|21748.9|499
1651219200000|2022-04-29 08:00:00|21806|21786|21941.2|21921.2|21943.5|21923.5|21803.3|21783.3|467
1651222800000|2022-04-29 09:00:00|21941|21921|22081|22061|22161|22141|21931.2|21911.2|863
1651226400000|2022-04-29 10:00:00|22083.2|22063.2|22036|22016|22140.7|22120.7|22018.5|21998.5|326
1651230000000|2022-04-29 11:00:00|22033.5|22013.5|22078.4|22058.4|22078.4|22058.4|21913.7|21893.7|487
1651233600000|2022-04-29 12:00:00|22073.4|22053.4|22118.4|22098.4|22130.9|22110.9|22018.9|21998.9|921
1651237200000|2022-04-29 13:00:00|22118.7|22098.7|22288.4|22268.4|22370.5|22350.5|22118.7|22098.7|2652
1651240800000|2022-04-29 14:00:00|22290.7|22270.7|22315.9|22295.9|22443.4|22423.4|22275.9|22255.9|1711
1651244400000|2022-04-29 15:00:00|22323.4|22303.4|22328.4|22308.4|22408.2|22388.2|22268.6|22248.6|820
1651248000000|2022-04-29 16:00:00|22325.9|22305.9|22233.2|22213.2|22325.9|22305.9|22151.8|22131.8|1775
1651251600000|2022-04-29 17:00:00|22235.4|22215.4|22225.4|22205.4|22247.7|22227.7|22220.2|22200.2|532
1651489200000|2022-05-02 11:00:00|22034.4|22014.4|22025.4|22005.4|22069.8|22049.8|21997.6|21977.6|443
1651492800000|2022-05-02 12:00:00|22022.9|22002.9|21777.9|21757.9|22052.6|22032.6|21725.8|21705.8|1376
1651496400000|2022-05-02 13:00:00|21775.8|21755.8|21665.8|21645.8|21847.2|21827.2|21593.3|21573.3|1889
1651500000000|2022-05-02 14:00:00|21660.8|21640.8|21546.5|21526.5|21660.8|21640.8|21482.2|21462.2|2772
1651503600000|2022-05-02 15:00:00|21549|21529|21575.4|21555.4|21693.3|21673.3|21549|21529|1468
1651507200000|2022-05-02 16:00:00|21577.5|21557.5|21648.6|21628.6|21696.4|21676.4|21542.2|21522.2|2154
1651510800000|2022-05-02 17:00:00|21649.3|21629.3|21663.9|21643.9|21671.4|21651.4|21629.3|21609.3|429
1651564800000|2022-05-03 08:00:00|21668.9|21648.9|21718.1|21698.1|21743.1|21715.6|21598.1|21570.6|454
1651568400000|2022-05-03 09:00:00|21716|21696|21768.1|21748.1|21768.1|21748.1|21693.1|21673.1|239
1651572000000|2022-05-03 10:00:00|21768.5|21748.5|21786.4|21766.4|21846|21826|21743.5|21723.5|657
1651575600000|2022-05-03 11:00:00|21788.5|21768.5|21798.9|21778.9|21801.4|21781.4|21713.9|21693.9|276
1651579200000|2022-05-03 12:00:00|21796.7|21776.7|21760.6|21740.6|21798.9|21778.9|21558.8|21538.8|1209
1651582800000|2022-05-03 13:00:00|21762.7|21742.7|22036.9|22016.9|22080.2|22060.2|21736|21716|1969
1651586400000|2022-05-03 14:00:00|22042.3|22022.3|21844.4|21824.4|22052.3|22032.3|21797.5|21777.5|1525
1651590000000|2022-05-03 15:00:00|21842.3|21822.3|21795.5|21775.5|21969.8|21949.8|21772.7|21752.7|1053
1651593600000|2022-05-03 16:00:00|21793|21773|21737.6|21717.6|21810.5|21790.5|21717.6|21697.6|1937
1651597200000|2022-05-03 17:00:00|21738|21718|21818|21798|21818|21798|21715.5|21695.5|444
1651651200000|2022-05-04 08:00:00|21830.4|21790.4|21997.9|21977.9|22042.9|22022.9|21830.4|21790.4|515
1651654800000|2022-05-04 09:00:00|21998.3|21978.3|21985.4|21965.4|22035.4|22012.9|21940.4|21920.4|192
1651658400000|2022-05-04 10:00:00|21981.2|21961.2|22027.9|22007.9|22040.4|22017.9|21970.4|21950.4|234
1651662000000|2022-05-04 11:00:00|22027.5|22007.5|22055.4|22035.4|22182.9|22162.9|22010.4|21990.4|652
1651665600000|2022-05-04 12:00:00|22060|22040|21847.9|21827.9|22070|22050|21800.8|21780.8|1766
1651669200000|2022-05-04 13:00:00|21843.7|21823.7|21832.9|21812.9|21865.4|21845.4|21802.9|21782.9|1282
1651672800000|2022-05-04 14:00:00|21830.8|21810.8|22037.9|22017.9|22155.8|22135.8|21806.2|21786.2|2271
1651676400000|2022-05-04 15:00:00|22035.4|22015.4|22067.8|22047.8|22077.8|22057.8|21966.2|21946.2|1006
1651680000000|2022-05-04 16:00:00|22069.1|22049.1|22028.3|22008.3|22112.4|22092.4|22023.7|22003.7|2270
1651683600000|2022-05-04 17:00:00|22025.8|22005.8|21966.2|21946.2|22035.8|22015.8|21936.2|21916.2|649
1651737600000|2022-05-05 08:00:00|21968.2|21948.2|22156.6|22136.6|22240.7|22220.7|21968.2|21948.2|692
1651741200000|2022-05-05 09:00:00|22155.2|22135.2|22205.2|22185.2|22207.7|22187.7|22152.2|22132.2|292
1651744800000|2022-05-05 10:00:00|22202.7|22182.7|22107.7|22087.7|22202.7|22182.7|22107.7|22087.7|174
1651748400000|2022-05-05 11:00:00|22105.2|22085.2|22132.2|22112.2|22147.7|22127.7|22102.7|22080.2|264
1651752000000|2022-05-05 12:00:00|22132.7|22112.7|22108.1|22088.1|22210.6|22190.6|21986.1|21966.1|1310
1651755600000|2022-05-05 13:00:00|22108.6|22088.6|22245.2|22225.2|22249.7|22229.7|22083.6|22063.6|1055
1651759200000|2022-05-05 14:00:00|22243.1|22223.1|22122.7|22102.7|22290.2|22270.2|22090.2|22070.2|1604
1651762800000|2022-05-05 15:00:00|22120.6|22100.6|21829.7|21809.7|22125.2|22105.2|21725.2|21695.6|2695
1651766400000|2022-05-05 16:00:00|21825.1|21805.1|21689.1|21669.1|21825.1|21805.1|21646.1|21626.1|2663
1651770000000|2022-05-05 17:00:00|21690|21670|21662|21642|21749.5|21729.5|21626|21606|489
1651824000000|2022-05-06 08:00:00|21665|21605|21613|21593|21665|21633|21522|21488.5|1145
1651827600000|2022-05-06 09:00:00|21615|21595|21408|21388|21624|21604|21324|21294|883
1651831200000|2022-05-06 10:00:00|21406|21386|21336|21316|21447.5|21423|21320.5|21300.5|497
1651834800000|2022-05-06 11:00:00|21328|21308|21323|21303|21388|21368|21288|21268|536
1651838400000|2022-05-06 12:00:00|21311.5|21291.5|21193|21173|21413|21393|21165.5|21145.5|2257
1651842000000|2022-05-06 13:00:00|21191|21171|21179.5|21159.5|21259.5|21239.5|21125.5|21105.5|2743
1651845600000|2022-05-06 14:00:00|21183.5|21163.5|21399.5|21379.5|21427|21407|21167|21147|2469
1651849200000|2022-05-06 15:00:00|21397.5|21377.5|21158|21138|21414.5|21394.5|21155.5|21135.5|1675
1651852800000|2022-05-06 16:00:00|21160.5|21140.5|21059.5|21039.5|21175.5|21155.5|21015.1|20995.1|4851
1651856400000|2022-05-06 17:00:00|21061.5|21041.5|21024.5|21004.5|21091|21071|21022.5|21002.5|1021
1652083200000|2022-05-09 08:00:00|21029.4|21009.4|21108.8|21088.8|21169.4|21109.4|21029.4|21009.4|712
1652086800000|2022-05-09 09:00:00|21104.4|21084.4|21046.9|21026.9|21131.3|21111.3|21030|21010|209
1652090400000|2022-05-09 10:00:00|21049.4|21029.4|21052.5|21032.5|21094.4|21074.4|21023.1|21003.1|386
1652094000000|2022-05-09 11:00:00|21051.3|21031.3|20658.8|20638.8|21125.6|21105.6|20658.8|20638.8|1274
1652097600000|2022-05-09 12:00:00|20651.3|20631.3|20545.6|20525.6|20675.6|20655.6|20521.3|20501.3|2840
1652101200000|2022-05-09 13:00:00|20550|20530|20411.9|20391.9|20593.1|20573.1|20381.3|20361.3|2982
1652104800000|2022-05-09 14:00:00|20409.4|20389.4|20370.6|20350.6|20603.1|20583.1|20351.3|20331.3|2538
1652108400000|2022-05-09 15:00:00|20373.1|20353.1|20599.4|20579.4|20659.4|20639.4|20360.6|20340.6|2473
1652112000000|2022-05-09 16:00:00|20600|20580|20598.1|20578.1|20700|20680|20565|20545|3208
1652115600000|2022-05-09 17:00:00|20600.6|20580.6|20558.1|20538.1|20685.6|20665.6|20535.6|20515|617
1652169600000|2022-05-10 08:00:00|20570.5|20530.5|20659.3|20639.3|20782.5|20754.3|20570.5|20530.5|743
1652173200000|2022-05-10 09:00:00|20657.5|20637.5|20628|20608|20658.7|20638.7|20571.2|20551.2|527
1652176800000|2022-05-10 10:00:00|20625.5|20605.5|20636.8|20616.8|20653|20633|20594.3|20574.3|746
1652180400000|2022-05-10 11:00:00|20635|20615|20542.5|20522.5|20635|20615|20538.8|20518.8|382
1652184000000|2022-05-10 12:00:00|20541.8|20521.8|20534.3|20514.3|20606.8|20586.8|20472.5|20452.5|1552
1652187600000|2022-05-10 13:00:00|20533.7|20513.7|20434.3|20414.3|20578.7|20558.7|20243.8|20223.8|3110
1652191200000|2022-05-10 14:00:00|20444.8|20424.8|20496.8|20476.8|20616.8|20596.8|20425|20405|1859
1652194800000|2022-05-10 15:00:00|20495|20475|20379.3|20359.3|20528.7|20508.7|20371.8|20351.8|1109
1652198400000|2022-05-10 16:00:00|20377.5|20357.5|20450.7|20430.7|20463.2|20443.2|20329.3|20309.3|1550
1652202000000|2022-05-10 17:00:00|20448.9|20428.9|20395.7|20375.7|20461.4|20441.4|20383.9|20358.9|630
1652256000000|2022-05-11 08:00:00|20407.5|20367.5|20682.5|20662.5|20684.3|20664.3|20407.5|20367.5|679
1652259600000|2022-05-11 09:00:00|20685|20665|20694.3|20674.3|20733.6|20713.6|20620.7|20600.7|337
1652263200000|2022-05-11 10:00:00|20696.8|20676.8|20731.1|20711.1|20759.3|20739.3|20673.9|20653.9|255
1652266800000|2022-05-11 11:00:00|20733.6|20713.6|21009.3|20989.3|21034.3|21014.3|20722.5|20696.8|1344
1652270400000|2022-05-11 12:00:00|21032.9|21012.9|21194.3|21174.3|21256.8|21236.8|20977.9|20957.9|2820
1652274000000|2022-05-11 13:00:00|21196.1|21176.1|21482.9|21462.9|21511.5|21491.5|21187.9|21167.9|3938
1652277600000|2022-05-11 14:00:00|21482.2|21462.2|21570.4|21550.4|21637.9|21617.9|21463.6|21443.6|3943
1652281200000|2022-05-11 15:00:00|21572.2|21552.2|21944.6|21924.6|21995.4|21975.4|21568.6|21548.6|4183
1652284800000|2022-05-11 16:00:00|21942.1|21922.1|21995.4|21975.4|22045.4|22025.4|21840.4|21820.4|4011
1652288400000|2022-05-11 17:00:00|22002.9|21982.9|21942.9|21902.9|22005.4|21985.4|21864.6|21844.6|789
1652342400000|2022-05-12 08:00:00|21920.3|21900.3|21607.8|21587.8|21920.3|21900.3|21542.8|21496.8|1259
1652346000000|2022-05-12 09:00:00|21616|21576|21708|21688|21722.8|21702.8|21565.3|21545.3|383
1652349600000|2022-05-12 10:00:00|21710.3|21690.3|21767.8|21747.8|21825.3|21798.8|21650.3|21624.5|512
1652353200000|2022-05-12 11:00:00|21766|21746|21650.3|21630.3|21857.8|21829.5|21608.5|21584.5|751
1652356800000|2022-05-12 12:00:00|21649.5|21629.5|21613.3|21593.3|21694.3|21674.3|21490.8|21470.8|2859
1652360400000|2022-05-12 13:00:00|21605.8|21585.8|21364.8|21344.8|21800.8|21780.8|21315.5|21282.5|2626
1652364000000|2022-05-12 14:00:00|21361.3|21341.3|21590|21570|21590|21570|21279.5|21259.5|1802
1652367600000|2022-05-12 15:00:00|21591.8|21571.8|21533.3|21513.3|21625|21605|21490.8|21470.8|1145
1652371200000|2022-05-12 16:00:00|21529|21509|21509.8|21489.8|21592.5|21572.5|21461.5|21433.3|2827
1652374800000|2022-05-12 17:00:00|21511.5|21491.5|21555.8|21515.8|21577.5|21548.3|21470.8|21443.3|509
1652428800000|2022-05-13 08:00:00|21553.3|21533.3|21655.8|21635.8|21690.8|21670.8|21553.3|21533.3|304
1652432400000|2022-05-13 09:00:00|21650.8|21630.8|21570.8|21550.8|21650.8|21630.8|21565.8|21545.8|323
1652436000000|2022-05-13 10:00:00|21565.8|21545.8|21573.3|21553.3|21638.3|21618.3|21554.2|21533.3|492
1652439600000|2022-05-13 11:00:00|21575|21555|21466.6|21446.6|21588.3|21565.8|21386.6|21346.6|2219
1652443200000|2022-05-13 12:00:00|21467.4|21447.4|21095.7|21055.7|21489.7|21469.1|21094.9|21053.8|1683
1652446800000|2022-05-13 13:00:00|21099.9|21059.9|21222.4|21202.4|21230.7|21204.9|20983.2|20963.2|1594
1652450400000|2022-05-13 14:00:00|21234.9|21194.9|21119.9|21099.9|21264.9|21244.9|21112.4|21079.9|1136
1652454000000|2022-05-13 15:00:00|21122.4|21102.4|21264.9|21244.9|21264.9|21244.9|21085.7|21056.5|1444
1652457600000|2022-05-13 16:00:00|21269|21249|21480.8|21460.8|21492.5|21472.5|21264|21244|4881
1652461200000|2022-05-13 17:00:00|21483.3|21463.3|21459.9|21399.9|21495|21474.2|21404.1|21384.1|1876
1652688000000|2022-05-16 08:00:00|21288.6|21228.6|21552.7|21532.7|21597.7|21577.7|21258.6|21198.6|564
1652691600000|2022-05-16 09:00:00|21549.3|21529.3|21743.6|21723.6|21906.8|21880.9|21512|21485.2|1329
1652695200000|2022-05-16 10:00:00|21744.5|21724.5|21777|21717|21792.5|21760.9|21708.4|21669.1|1111
1652698800000|2022-05-16 11:00:00|21774.3|21714.3|21774.3|21734.3|21803.4|21783.4|21720.9|21698.4|457
1652702400000|2022-05-16 12:00:00|21774.1|21734.1|22023.4|22003.4|22043.4|22010.9|21693.6|21673.4|1714
1652706000000|2022-05-16 13:00:00|22028.4|22008.4|22245.7|22185.7|22633.4|22596.8|22028.4|22003.4|4753
1652709600000|2022-05-16 14:00:00|22248.4|22188.4|22443.7|22383.7|22480.9|22460.9|22243.7|22188.4|1487
1652713200000|2022-05-16 15:00:00|22430|22370|22478.4|22458.4|22519.3|22487.8|22345.2|22317.5|1815
1652716800000|2022-05-16 16:00:00|22476.8|22456.8|22461.8|22441.8|22520.9|22500.9|22370.3|22350.3|2042
1652720400000|2022-05-16 17:00:00|22462.8|22442.8|22550.3|22510.3|22568|22534.3|22457.8|22401.8|684
1652774400000|2022-05-17 08:00:00|22478.6|22418.6|22568.4|22548.4|22648.4|22588.4|22456.3|22396.3|714
1652778000000|2022-05-17 09:00:00|22566.9|22546.9|22451.9|22411.9|22566.9|22546.9|22390.9|22349.4|766
1652781600000|2022-05-17 10:00:00|22456|22416|22491.9|22431.9|22617.5|22597.5|22454.7|22408.5|736
1652785200000|2022-05-17 11:00:00|22478.8|22438.8|22325.4|22305.4|22478.8|22438.8|22118.8|22060.3|1322
1652788800000|2022-05-17 12:00:00|22321.6|22301.6|22495.4|22475.4|22605.4|22575.4|22295.4|22275.4|1466
1652792400000|2022-05-17 13:00:00|22502.3|22462.3|22647.5|22627.5|22753.5|22733.5|22426.9|22404.4|2015
1652796000000|2022-05-17 14:00:00|22649.1|22629.1|22545|22525|22793.5|22768.5|22499.4|22467.9|1601
1652799600000|2022-05-17 15:00:00|22546|22526|22818.1|22798.1|22818.1|22798.1|22523.5|22503.5|1416
1652803200000|2022-05-17 16:00:00|22819|22799|22852.9|22832.9|22903.5|22876.5|22681|22661|2795
1652806800000|2022-05-17 17:00:00|22855.4|22835.4|22872.9|22852.9|22944.4|22924.4|22805.4|22785.4|1071
1652860800000|2022-05-18 08:00:00|22870.5|22850.5|22213|22193|22870.5|22850.5|22213|22193|1008
1652864400000|2022-05-18 09:00:00|22218.4|22178.4|22218|22198|22318.5|22287|22148|22128|499
1652868000000|2022-05-18 10:00:00|22217|22197|22145.5|22125.5|22217|22197|22076.5|22056.5|558
1652871600000|2022-05-18 11:00:00|22147|22127|22065.5|22045.5|22160.5|22140.5|21859.5|21839.5|938
1652875200000|2022-05-18 12:00:00|22058|22038|21851.5|21811.5|22088|22068|21756.5|21736.5|2233
1652878800000|2022-05-18 13:00:00|21850.5|21810.5|21876|21836|21920.5|21900.5|21688|21668|2290
1652882400000|2022-05-18 14:00:00|21880|21840|21622.5|21602.5|21974.5|21953|21602|21582|1802
1652886000000|2022-05-18 15:00:00|21618.5|21598.5|21703.5|21683.5|21726.5|21702.5|21600|21577.5|1179
1652889600000|2022-05-18 16:00:00|21701|21681|21845.5|21825.5|21883|21863|21647.5|21627.5|2386
1652893200000|2022-05-18 17:00:00|21847.5|21827.5|21782.5|21762.5|21895.5|21875.5|21782.5|21762.5|777
1652947200000|2022-05-19 08:00:00|21787.6|21767.6|21641.2|21621.2|21905.1|21860.1|21555.1|21532.6|933
1652950800000|2022-05-19 09:00:00|21640.1|21620.1|21405.7|21385.7|21731.2|21705.1|21404.7|21373.5|620
1652954400000|2022-05-19 10:00:00|21404.7|21384.7|21583.1|21563.1|21608.5|21576|21346.6|21326.6|1607
1652958000000|2022-05-19 11:00:00|21585.6|21565.6|21642.1|21622.1|21660.6|21632.1|21523.1|21490.6|938
1652961600000|2022-05-19 12:00:00|21639.6|21619.6|21606.6|21566.6|21779.6|21755.6|21460.6|21440.6|1137
1652965200000|2022-05-19 13:00:00|21625|21565|21623.7|21583.7|21695.2|21648.1|21485.2|21464.6|1252
1652968800000|2022-05-19 14:00:00|21624.7|21584.7|21777.7|21757.7|21942.7|21916.2|21616.2|21584.7|1847
1652972400000|2022-05-19 15:00:00|21776.2|21756.2|21902.7|21882.7|21947.7|21920.2|21770.2|21742.7|682
1652976000000|2022-05-19 16:00:00|21904.2|21884.2|21919.2|21899.2|21929.2|21902.7|21845.2|21825.2|1555
1652979600000|2022-05-19 17:00:00|21920.2|21900.2|21952.7|21892.7|21952.7|21925.6|21869.2|21838.5|385
1653033600000|2022-05-20 08:00:00|21957.8|21897.8|22100.3|22080.3|22345.3|22306.8|21957.8|21897.8|903
1653037200000|2022-05-20 09:00:00|22097.8|22077.8|21975.3|21955.3|22097.8|22077.8|21942.8|21910.3|441
1653040800000|2022-05-20 10:00:00|21966.8|21946.8|21771.8|21731.8|21987.8|21967.8|21752.8|21727.8|620
1653044400000|2022-05-20 11:00:00|21760.3|21740.3|21735.4|21715.4|21767.1|21740.3|21635.4|21607.9|985
1653048000000|2022-05-20 12:00:00|21731.4|21711.4|21562.5|21542.5|21773.9|21746.4|21545|21525|1902
1653051600000|2022-05-20 13:00:00|21561.1|21541.1|21568.2|21508.2|21628.6|21608.6|21472.5|21451.1|1057
1653055200000|2022-05-20 14:00:00|21559.7|21519.7|21673.6|21653.6|21726.5|21706.5|21490|21470|981
1653058800000|2022-05-20 15:00:00|21672.2|21652.2|21691.8|21671.8|21697.5|21677.5|21555.8|21535.8|1353
1653062400000|2022-05-20 16:00:00|21692.9|21672.9|21622.2|21582.2|21692.9|21672.9|21587.5|21567.5|1212
1653066000000|2022-05-20 17:00:00|21616.1|21596.1|21661.1|21641.1|21671.1|21651.1|21612.6|21592.6|646
1653292800000|2022-05-23 08:00:00|21759.5|21699.5|21643.2|21623.2|21759.5|21723.3|21638.2|21618.2|870
1653296400000|2022-05-23 09:00:00|21640.7|21620.7|21724.4|21704.4|21755.7|21735.7|21640.7|21620.7|227
1653300000000|2022-05-23 10:00:00|21723.2|21703.2|21753.3|21733.3|21775.8|21755.8|21680.7|21653.2|881
1653303600000|2022-05-23 11:00:00|21750.8|21730.8|21670.8|21650.8|21750.8|21730.8|21630.8|21610.8|323
1653307200000|2022-05-23 12:00:00|21672.2|21652.2|21656|21636|21763.3|21743.3|21518.2|21498.2|1018
1653310800000|2022-05-23 13:00:00|21658.6|21638.6|21595.8|21575.8|21705.7|21685.7|21574.6|21544.7|1345
1653314400000|2022-05-23 14:00:00|21597.1|21577.1|21558.3|21538.3|21630.8|21610.8|21508.3|21488.3|1118
1653318000000|2022-05-23 15:00:00|21559.5|21539.5|21533.3|21513.3|21585.8|21565.8|21500.8|21480.8|741
1653321600000|2022-05-23 16:00:00|21532|21512|21552.2|21532.2|21630.9|21610.9|21518.3|21498.3|1664
1653325200000|2022-05-23 17:00:00|21553.4|21533.4|21575.9|21555.9|21590.9|21563.4|21532.2|21512.2|247
1653379200000|2022-05-24 08:00:00|21573.5|21553.5|21417.3|21397.3|21573.5|21553.5|21296.1|21236.1|1695
1653382800000|2022-05-24 09:00:00|21418.5|21398.5|21391.1|21371.1|21443.5|21423.5|21359.7|21339.7|946
1653386400000|2022-05-24 10:00:00|21392.3|21372.3|21456.1|21436.1|21458.6|21438.6|21351.1|21331.1|161
1653390000000|2022-05-24 11:00:00|21461.1|21441.1|21526.1|21506.1|21553.6|21531.1|21441.1|21421.1|294
1653393600000|2022-05-24 12:00:00|21523.6|21503.6|21321.1|21301.1|21574.9|21554.9|21321.1|21301.1|1090
1653397200000|2022-05-24 13:00:00|21323.6|21303.6|21311.1|21291.1|21376.1|21356.1|21207.3|21187.3|1442
1653400800000|2022-05-24 14:00:00|21306.1|21286.1|21338.6|21318.6|21396.1|21376.1|21159.8|21139.8|1772
1653404400000|2022-05-24 15:00:00|21337.4|21317.4|21247.4|21227.4|21337.4|21317.4|21141.1|21121.1|2633
1653408000000|2022-05-24 16:00:00|21246.1|21226.1|21344.9|21324.9|21448.6|21428.6|21243.6|21223.6|1657
1653411600000|2022-05-24 17:00:00|21356.1|21316.1|21403.7|21383.7|21403.7|21383.7|21348.6|21316.1|392
1653465600000|2022-05-25 08:00:00|21403.9|21383.9|21441.4|21421.4|21446.4|21426.4|21261.4|21231.4|302
1653469200000|2022-05-25 09:00:00|21431.4|21411.4|21516.5|21496.5|21548.9|21528.9|21423.9|21396.4|1241
1653472800000|2022-05-25 10:00:00|21514|21494|21521.5|21501.5|21546.4|21526.4|21481.5|21457.7|194
1653476400000|2022-05-25 11:00:00|21524|21504|21496.5|21476.5|21551.5|21526.5|21436.5|21416.5|395
1653480000000|2022-05-25 12:00:00|21494|21474|21299|21279|21494|21474|21280.2|21260.2|952
1653483600000|2022-05-25 13:00:00|21297.8|21277.8|21372.8|21352.8|21402.8|21382.8|21262.8|21242.8|1356
1653487200000|2022-05-25 14:00:00|21374|21354|21490.2|21470.2|21527.7|21496.5|21302.8|21282.8|2212
1653490800000|2022-05-25 15:00:00|21487.7|21467.7|21671.6|21651.6|21841.4|21821.4|21442.8|21422.8|4528
1653494400000|2022-05-25 16:00:00|21679|21659|21696.5|21676.5|21744|21724|21671.5|21651.5|1566
1653498000000|2022-05-25 17:00:00|21697.8|21677.8|21694|21654|21701.5|21681.5|21655.3|21635.3|444
1653552000000|2022-05-26 08:00:00|21699.3|21659.3|21854.3|21834.3|21939.3|21914.3|21684.3|21659.3|415
1653555600000|2022-05-26 09:00:00|21853.1|21833.1|21931.7|21911.7|21964.2|21944.2|21853.1|21833.1|252
1653559200000|2022-05-26 10:00:00|21930.4|21910.4|21986.7|21966.7|22011.7|21991.7|21900.4|21880.4|522
1653562800000|2022-05-26 11:00:00|21984.1|21964.1|22164.2|22144.2|22189.2|22169.2|21976.7|21956.7|729
1653566400000|2022-05-26 12:00:00|22179.8|22159.8|22504.2|22484.2|22616.7|22596.7|22119.2|22099.2|3920
1653570000000|2022-05-26 13:00:00|22505.4|22485.4|22511.7|22491.7|22671.7|22651.7|22419.2|22395.4|2677
1653573600000|2022-05-26 14:00:00|22507|22487|22556.7|22536.7|22601.6|22581.6|22458|22438|1647
1653577200000|2022-05-26 15:00:00|22559.2|22539.2|22594.2|22574.2|22617.9|22597.9|22444.2|22411.7|1721
1653580800000|2022-05-26 16:00:00|22596.7|22576.7|22654.2|22634.2|22744.2|22724.2|22596.7|22576.7|2764
1653584400000|2022-05-26 17:00:00|22633.2|22613.2|22616.8|22576.8|22687.9|22665.4|22596.8|22575.6|610
1653638400000|2022-05-27 08:00:00|22593.1|22573.1|22558.1|22538.1|22647.9|22618.1|22506.9|22486.9|394
1653642000000|2022-05-27 09:00:00|22564.4|22544.4|22551.9|22531.9|22634.4|22614.4|22446.9|22426.9|408
1653645600000|2022-05-27 10:00:00|22554.4|22534.4|22547|22527|22614.5|22594.5|22544.5|22522|133
1653649200000|2022-05-27 11:00:00|22549.5|22529.5|22490.6|22470.6|22579.5|22559.5|22479.5|22459.5|460
1653652800000|2022-05-27 12:00:00|22492|22472|22557|22537|22650.6|22630.6|22467|22447|903
1653656400000|2022-05-27 13:00:00|22558.1|22538.1|22669.5|22649.5|22772|22752|22482|22462|1524
1653660000000|2022-05-27 14:00:00|22665.9|22645.9|22757.2|22737.2|22832|22812|22625.6|22605.6|2071
1653663600000|2022-05-27 15:00:00|22760.7|22740.7|22907|22887|22932.2|22912.2|22726.1|22683.4|1279
1653667200000|2022-05-27 16:00:00|22907.2|22887.2|22992.3|22972.3|23007.2|22987.2|22838.6|22818.6|2169
1653670800000|2022-05-27 17:00:00|22987.3|22967.3|22907.3|22847.3|22987.3|22967.3|22884.8|22844.8|784
1653984000000|2022-05-31 08:00:00|22830.6|22810.6|22878.1|22858.1|22878.1|22858.1|22677.1|22653.1|626
1653987600000|2022-05-31 09:00:00|22875.6|22855.6|22741.6|22721.6|22875.6|22855.6|22730.6|22703.1|270
1653991200000|2022-05-31 10:00:00|22736.1|22716.1|22713.1|22693.1|22746.6|22723.1|22650.6|22630.6|317
1653994800000|2022-05-31 11:00:00|22716.1|22696.1|22624.6|22604.6|22747.1|22727.1|22556.1|22527.6|3114
1653998400000|2022-05-31 12:00:00|22632.6|22592.6|22669.6|22649.6|22703.6|22683.6|22416.1|22396.1|2054
1654002000000|2022-05-31 13:00:00|22665.2|22645.2|23201.6|23161.6|23308.7|23288.7|22638.6|22618.6|2189
1654005600000|2022-05-31 14:00:00|23192.6|23172.6|23348.1|23328.1|23393.1|23373.1|23128.7|23102.7|4210
1654009200000|2022-05-31 15:00:00|23349.1|23329.1|23123.1|23103.1|23375.6|23355.6|23077.2|23054.7|1767
1654012800000|2022-05-31 16:00:00|23119.7|23099.7|23172.2|23152.2|23242.2|23222.2|23073.2|23053.2|3075
1654016400000|2022-05-31 17:00:00|23170.7|23150.7|23200.7|23180.7|23205.7|23185.7|23115.7|23095.7|817
1654070400000|2022-06-01 08:00:00|23204.3|23184.3|23385.3|23365.3|23450.2|23420.2|23204.3|23184.3|1501
1654074000000|2022-06-01 09:00:00|23382.8|23362.8|23510.3|23490.3|23553.4|23529.7|23372.8|23350.3|1065
1654077600000|2022-06-01 10:00:00|23509.3|23489.3|23387.8|23367.8|23512.8|23492.8|23347.8|23324.9|387
1654081200000|2022-06-01 11:00:00|23392.8|23352.8|23343.7|23323.7|23405.3|23385.3|23322.2|23297.2|2277
1654084800000|2022-06-01 12:00:00|23342.2|23322.2|23570.9|23550.9|23573.4|23553.4|23342.2|23322.2|2848
1654088400000|2022-06-01 13:00:00|23571.9|23551.9|23770.9|23750.9|23840.9|23820.9|23571.9|23551.9|3798
1654092000000|2022-06-01 14:00:00|23768.4|23748.4|23705.9|23685.9|23805|23785|23553.4|23532.5|3241
1654095600000|2022-06-01 15:00:00|23706.9|23686.9|23841.3|23821.3|23850.3|23830.3|23640.9|23620.9|2610
1654099200000|2022-06-01 16:00:00|23842.2|23822.2|24035.3|24015.3|24067.5|24047.5|23841.3|23821.3|4442
1654102800000|2022-06-01 17:00:00|24036.3|24016.3|23977.8|23937.8|24036.3|24016.3|23951.3|23927.8|653
1654167600000|2022-06-02 11:00:00|23815.4|23795.4|23912.9|23892.9|23917.3|23897.3|23805.4|23785.4|193
1654171200000|2022-06-02 12:00:00|23913.8|23893.8|24099|24079|24166.5|24146.5|23838.1|23818.1|2540
1654174800000|2022-06-02 13:00:00|24098.1|24078.1|23991.3|23951.3|24182.2|24162.2|23917|23897|2589
1654178400000|2022-06-02 14:00:00|23994.5|23954.5|23974.5|23954.5|24097.9|24077.9|23937.9|23917.9|2312
1654182000000|2022-06-02 15:00:00|23971.1|23951.1|23787.7|23767.7|24005.4|23985.4|23718.4|23692.7|2028
1654185600000|2022-06-02 16:00:00|23782.7|23762.7|23875|23855|23919.1|23899.1|23758.6|23738.6|3022
1654189200000|2022-06-02 17:00:00|23881.6|23861.6|23844.1|23824.1|23904.1|23884.1|23844.1|23817.5|727
1654254000000|2022-06-03 11:00:00|23839.1|23819.1|23766.6|23746.6|23839.1|23819.1|23616.6|23596.6|431
1654257600000|2022-06-03 12:00:00|23768.3|23748.3|23772.3|23752.3|24000|23980|23757.4|23729.1|1664
1654261200000|2022-06-03 13:00:00|23775.8|23755.8|23694.9|23674.9|23844.9|23824.9|23614.9|23594.9|1185
1654264800000|2022-06-03 14:00:00|23694.1|23674.1|23405.7|23385.7|23694.1|23674.1|23390.7|23370.7|5446
1654268400000|2022-06-03 15:00:00|23402.3|23382.3|23302.4|23282.4|23425.7|23405.7|23298.2|23278.2|1836
1654272000000|2022-06-03 16:00:00|23301.5|23281.5|23252.4|23232.4|23306.6|23286.6|23239|23219|2338
1654275600000|2022-06-03 17:00:00|23250.7|23230.7|23250.9|23210.9|23313.2|23281.7|23166.6|23146.6|2558
1654502400000|2022-06-06 08:00:00|23506.8|23466.8|23594.3|23574.3|23594.3|23574.3|23417.5|23382.5|442
1654506000000|2022-06-06 09:00:00|23595|23575|23552.8|23532.8|23596.8|23576.8|23492.8|23472.8|522
1654509600000|2022-06-06 10:00:00|23550.3|23530.3|23505.3|23485.3|23552.8|23532.8|23462.8|23432.8|266
1654513200000|2022-06-06 11:00:00|23502.8|23482.8|23558.5|23538.5|23583.5|23563.5|23450.3|23410|888
1654516800000|2022-06-06 12:00:00|23560.3|23540.3|23551.3|23531.3|23730.3|23710.3|23452.8|23427.8|4424
1654520400000|2022-06-06 13:00:00|23556.3|23536.3|23500.6|23480.6|23556.3|23536.3|23314.8|23294.8|5483
1654524000000|2022-06-06 14:00:00|23499.8|23479.8|23703.5|23683.5|23742.8|23693.5|23318.1|23298.1|1685
1654527600000|2022-06-06 15:00:00|23712.8|23672.8|23852.8|23832.8|24046.5|24026.5|23682.8|23662|4267
1654531200000|2022-06-06 16:00:00|23852.1|23832.1|23649.6|23629.6|23875.3|23855.3|23620.3|23592.8|2634
1654534800000|2022-06-06 17:00:00|23644.3|23624.3|23597.8|23577.8|23660.3|23640.3|23590.3|23570.3|477
1654588800000|2022-06-07 08:00:00|23592.9|23572.9|23493.6|23473.6|23601.8|23572.9|23467.9|23447.9|481
1654592400000|2022-06-07 09:00:00|23492.5|23472.5|23722.9|23702.9|23729.7|23709.7|23482.9|23461.5|602
1654596000000|2022-06-07 10:00:00|23721.1|23701.1|23715.1|23695.1|23789.7|23768.3|23715.1|23695.1|775
1654599600000|2022-06-07 11:00:00|23715.8|23695.8|23754|23734|23818.3|23789.7|23708.3|23688.3|931
1654603200000|2022-06-07 12:00:00|23753.3|23733.3|23541.5|23521.5|23879.7|23859.7|23531.5|23511.5|1576
1654606800000|2022-06-07 13:00:00|23542.2|23522.2|23331.9|23311.9|23657.2|23637.2|23276.5|23245.1|3866
1654610400000|2022-06-07 14:00:00|23332.6|23312.6|23296.9|23276.9|23377.3|23351.9|23263.7|23243.7|2657
1654614000000|2022-06-07 15:00:00|23291.9|23271.9|23178.7|23158.7|23345.1|23325.1|23105.5|23085.5|3187
1654617600000|2022-06-07 16:00:00|23186.5|23166.5|23264.9|23244.9|23291.9|23271.9|23181.2|23161.2|5550
1654621200000|2022-06-07 17:00:00|23263|23243|23281.5|23261.5|23296.5|23274|23240.8|23220.8|1703
1654675200000|2022-06-08 08:00:00|23296.7|23256.7|23342.8|23322.8|23413.5|23389.2|23287.3|23256.7|355
1654678800000|2022-06-08 09:00:00|23344.2|23324.2|23409.7|23389.7|23440.5|23420.5|23323.5|23303.5|548
1654682400000|2022-06-08 10:00:00|23405.3|23385.3|23475.3|23455.3|23480.3|23455.3|23321.7|23293.7|1566
1654686000000|2022-06-08 11:00:00|23472.8|23452.8|23417.9|23397.9|23472.8|23452.8|23390.4|23363.5|745
1654689600000|2022-06-08 12:00:00|23419.7|23399.7|23300.4|23260.4|23442.9|23422.9|23227.9|23207.9|1891
1654693200000|2022-06-08 13:00:00|23287.9|23267.9|23396|23376|23413.5|23393.5|23222.9|23202.9|2080
1654696800000|2022-06-08 14:00:00|23394.7|23374.7|23197.2|23177.2|23395.4|23375.4|23020.9|23000.9|3088
1654700400000|2022-06-08 15:00:00|23195.4|23175.4|23376.1|23356.1|23433|23407.9|23129.7|23109.7|1645
1654704000000|2022-06-08 16:00:00|23375.4|23355.4|23131.1|23111.1|23375.4|23355.4|23131.1|23111.1|3310
1654707600000|2022-06-08 17:00:00|23130.4|23110.4|23080.4|23060.4|23132.9|23112.9|23072.9|23052.9|802
1654761600000|2022-06-09 08:00:00|23080.6|23060.6|23110.6|23090.6|23146.2|23112.5|23064.3|23030.6|365
1654765200000|2022-06-09 09:00:00|23111.2|23091.2|23068.1|23048.1|23150.6|23130.6|23065|23045|262
1654768800000|2022-06-09 10:00:00|23067.5|23047.5|23185|23165|23192.5|23170.6|23060.6|23040.6|259
1654772400000|2022-06-09 11:00:00|23184.4|23164.4|23242.5|23222.5|23243.1|23223.1|23133.1|23113.1|783
1654776000000|2022-06-09 12:00:00|23241.9|23221.9|23350.7|23310.7|23390.6|23370.6|23213.1|23193.1|2560
1654779600000|2022-06-09 13:00:00|23346.9|23326.9|23322.5|23302.5|23440.6|23420.6|23215.7|23195.7|1768
1654783200000|2022-06-09 14:00:00|23324.4|23304.4|23401.9|23381.9|23411.9|23391.9|23223.2|23203.2|2448
1654786800000|2022-06-09 15:00:00|23399.4|23379.4|23433.8|23413.8|23586.3|23566.3|23351.3|23331.3|1851
1654790400000|2022-06-09 16:00:00|23432|23412|23409.5|23389.5|23516.3|23496.3|23378.2|23358.2|4687
1654794000000|2022-06-09 17:00:00|23407|23387|23431.9|23411.9|23478.8|23458.8|23400.7|23380.7|1600
1654848000000|2022-06-10 08:00:00|23427.1|23407.1|23249.4|23229.4|23427.1|23407.1|23216.9|23196.9|3742
1654851600000|2022-06-10 09:00:00|23246.9|23226.9|23236.9|23216.9|23277.7|23257.7|23212.5|23192.5|228
1654855200000|2022-06-10 10:00:00|23234.4|23214.4|23299.4|23279.4|23316.3|23291.9|23217.5|23197.5|162
1654858800000|2022-06-10 11:00:00|23300|23280|23391|23351|23401|23381|23291.9|23271.9|6846
1654862400000|2022-06-10 12:00:00|23378.5|23358.5|23158.7|23118.7|23531.4|23506.4|23104.2|23084.2|4259
1654866000000|2022-06-10 13:00:00|23147.5|23127.5|22973.7|22953.7|23147.5|23127.5|22912.9|22892.9|4709
1654869600000|2022-06-10 14:00:00|22987.3|22947.3|22829.1|22809.1|23012.9|22980.4|22808.5|22782.1|1854
1654873200000|2022-06-10 15:00:00|22826.6|22806.6|22829.8|22809.8|22869.8|22849.8|22787.3|22767.3|1355
1654876800000|2022-06-10 16:00:00|22835.6|22815.6|22861|22841|22919.8|22899.8|22805.4|22785.4|4791
1654880400000|2022-06-10 17:00:00|22860.4|22840.4|22821.7|22801.7|22879.8|22859.8|22811.2|22791.2|2220
1655107200000|2022-06-13 08:00:00|22762.8|22702.8|22728.9|22708.9|22764.4|22718.4|22628.4|22607.5|1003
1655110800000|2022-06-13 09:00:00|22728.4|22708.4|22728.9|22708.9|22771.4|22751.4|22703.4|22683.4|766
1655114400000|2022-06-13 10:00:00|22738.4|22698.4|22672.5|22652.5|22755|22735|22620.5|22600.5|779
1655118000000|2022-06-13 11:00:00|22677|22657|22627.5|22607.5|22713.4|22683.4|22591.1|22571.1|466
1655121600000|2022-06-13 12:00:00|22624.1|22604.1|22471.6|22431.6|22693|22673|22425.5|22405.5|1146
1655125200000|2022-06-13 13:00:00|22463.4|22423.4|22276.6|22256.6|22508.4|22488.4|22264.1|22244.1|2370
1655128800000|2022-06-13 14:00:00|22274.5|22254.5|22030.2|22010.2|22387|22367|21920.2|21892.7|3978
1655132400000|2022-06-13 15:00:00|22037.3|22017.3|22375.2|22355.2|22385.2|22362.7|22037.3|22017.3|2912
1655136000000|2022-06-13 16:00:00|22370.2|22350.2|22450.2|22430.2|22497.7|22477.7|22300.2|22265.7|4324
1655139600000|2022-06-13 17:00:00|22450.7|22430.7|22480.2|22460.2|22534.8|22502.7|22445.2|22424.8|308
1655193600000|2022-06-14 08:00:00|22500.4|22440.4|22489.6|22469.6|22533|22510.5|22376.2|22336.2|2830
1655197200000|2022-06-14 09:00:00|22487.1|22467.1|22488|22448|22488|22467.1|22390.9|22370.9|150
1655200800000|2022-06-14 10:00:00|22475.5|22455.5|22493.8|22473.8|22521.3|22501.3|22453.4|22427.1|1205
1655204400000|2022-06-14 11:00:00|22491.3|22471.3|22724.6|22704.6|22724.6|22704.6|22466.3|22435.4|474
1655208000000|2022-06-14 12:00:00|22720|22700|22551.7|22531.7|22923.8|22901.7|22469.6|22449.2|703
1655211600000|2022-06-14 13:00:00|22547.1|22527.1|22388.3|22368.3|22572.9|22549.2|22318.8|22287.1|817
1655215200000|2022-06-14 14:00:00|22388.8|22368.8|22405.4|22385.4|22480.8|22460.8|22303.8|22277.9|823
1655218800000|2022-06-14 15:00:00|22407.9|22387.9|22601.2|22581.2|22613.3|22585.8|22395.4|22364.6|1243
1655222400000|2022-06-14 16:00:00|22604.2|22584.2|22652.9|22632.9|22738.7|22718.7|22601.2|22580.4|1450
1655226000000|2022-06-14 17:00:00|22657.9|22637.9|22614.6|22594.6|22680.4|22660.4|22614.6|22594.6|182
1655280000000|2022-06-15 08:00:00|22607.9|22587.9|22454.6|22414.6|22683.7|22652.9|22347.1|22314.6|380
1655283600000|2022-06-15 09:00:00|22457.1|22417.1|22322.9|22302.9|22457.1|22422.1|22185.4|22165.4|523
1655287200000|2022-06-15 10:00:00|22320|22300|22360|22340|22447.1|22416.4|22262.1|22239.6|186
1655290800000|2022-06-15 11:00:00|22360.8|22340.8|22399.2|22379.2|22489.6|22449.6|22357.1|22337.1|181
1655294400000|2022-06-15 12:00:00|22406.7|22366.7|22505.4|22485.4|22730.4|22702.9|22365|22345|791
1655298000000|2022-06-15 13:00:00|22505|22485|22620|22600|22690.4|22657.9|22497.9|22477.9|1009
1655301600000|2022-06-15 14:00:00|22630.4|22590.4|22840.4|22800.4|22900.4|22880.4|22627.5|22590.4|1040
1655305200000|2022-06-15 15:00:00|22827.9|22807.9|22787.9|22767.9|22900.8|22880.8|22765.4|22736.9|1013
1655308800000|2022-06-15 16:00:00|22788.3|22768.3|22945.4|22925.4|22973.3|22947.9|22767.9|22741.1|1043
1655312400000|2022-06-15 17:00:00|22942.9|22922.9|22867.9|22847.9|22965.4|22937.9|22864.6|22844.6|244
1655366400000|2022-06-16 08:00:00|22865.4|22845.4|22845.4|22805.4|22927.5|22877.9|22776|22750.7|201
1655370000000|2022-06-16 09:00:00|22835.7|22815.7|22776|22756|22885.4|22857.9|22731|22711|335
1655373600000|2022-06-16 10:00:00|22775.3|22755.3|22713.5|22693.5|22775.3|22755.3|22633.5|22606|228
1655377200000|2022-06-16 11:00:00|22716|22696|22663.9|22623.9|22863.2|22833.5|22649.2|22618.9|288
1655380800000|2022-06-16 12:00:00|22648.9|22628.9|22964.2|22944.2|23094.2|23074.2|22646.4|22623.9|297
1655384400000|2022-06-16 13:00:00|22966.7|22946.7|23254.2|23234.2|23294.5|23274.2|22916.7|22896.7|586
1655388000000|2022-06-16 14:00:00|23252.8|23232.8|23099.2|23079.2|23252.8|23232.8|23074.2|23038.9|467
1655391600000|2022-06-16 15:00:00|23099.9|23079.9|23133.5|23113.5|23134.5|23114.5|22986.7|22953.2|174
1655395200000|2022-06-16 16:00:00|23129.2|23109.2|23149.2|23129.2|23238.8|23218.8|23124.2|23101|1145
1655398800000|2022-06-16 17:00:00|23158.8|23118.8|23171|23111|23171.7|23151.7|23126.7|23101.7|293
1655452800000|2022-06-17 08:00:00|23161.2|23121.2|23377.1|23357.1|23382.1|23362.1|23161.2|23121.2|214
1655456400000|2022-06-17 09:00:00|23376.8|23356.8|23327.1|23307.1|23444.3|23417.4|23324.6|23287.7|461
1655460000000|2022-06-17 10:00:00|23324.6|23304.6|23351.5|23331.5|23366.5|23346.5|23292.1|23264.9|377
1655463600000|2022-06-17 11:00:00|23351.2|23331.2|23267.1|23227.1|23359.3|23331.5|23155.2|23129.9|312
1655467200000|2022-06-17 12:00:00|23266.8|23226.8|23226.8|23206.8|23289.9|23259.6|23084.6|23054.9|353
1655470800000|2022-06-17 13:00:00|23224.6|23204.6|23043.9|23023.9|23299.3|23269.9|22977.7|22943|985
1655474400000|2022-06-17 14:00:00|23052.7|23012.7|22920.2|22900.2|23192.7|23167.7|22862.7|22828.6|1008
1655478000000|2022-06-17 15:00:00|22919.9|22899.9|22847.4|22827.4|22972.7|22934.6|22829.6|22797.4|1028
1655481600000|2022-06-17 16:00:00|22845.2|22825.2|22707.6|22687.6|22852.7|22827.7|22688.2|22666|1491
1655485200000|2022-06-17 17:00:00|22707.3|22687.3|22663.5|22643.5|22772.9|22752.9|22663.5|22631|647
1655798400000|2022-06-21 08:00:00|22783.8|22763.8|23126.3|23106.3|23193.9|23159.2|22783.8|22756.1|2163
1655802000000|2022-06-21 09:00:00|23126.4|23106.4|23046.5|23026.5|23126.4|23106.4|22956.8|22925|1272
1655805600000|2022-06-21 10:00:00|23046.4|23026.4|22980.6|22960.6|23111.2|23086.2|22978.1|22948.3|509
1655809200000|2022-06-21 11:00:00|22978.3|22958.3|23096.5|23076.5|23099.1|23079.1|22978.3|22953.2|499
1655812800000|2022-06-21 12:00:00|23099|23079|23198.4|23178.4|23346|23326|23031.3|23011.3|1248
1655816400000|2022-06-21 13:00:00|23203.3|23183.3|23181.7|23161.7|23336.1|23308.7|23141.2|23121.2|1132
1655820000000|2022-06-21 14:00:00|23184.2|23164.2|23278.2|23218.2|23499.2|23479.2|23184.2|23164.2|1269
1655823600000|2022-06-21 15:00:00|23283.2|23223.2|23291.6|23251.6|23539.6|23504.5|23254.8|23217.6|1165
1655827200000|2022-06-21 16:00:00|23291.5|23251.5|23230.2|23190.2|23333.9|23296.1|23197.9|23170.3|1149
1655830800000|2022-06-21 17:00:00|23230.1|23190.1|23229.5|23169.5|23274.6|23224.4|23205.2|23149.6|226
1655884800000|2022-06-22 08:00:00|23222.7|23162.7|23122.5|23062.5|23235.1|23175.1|23085.1|23025.1|34
1655888400000|2022-06-22 09:00:00|23122.6|23062.6|23306.2|23246.2|23306.2|23246.2|23107.4|23047.4|7
1655892000000|2022-06-22 10:00:00|23306.1|23246.1|23306.4|23246.4|23318.6|23258.6|23268.5|23208.5|1
1655895600000|2022-06-22 11:00:00|23306.1|23246.1|23289.9|23249.9|23417.1|23357.1|23287.3|23231.4|2
1655899200000|2022-06-22 12:00:00|23287.4|23247.4|23609.2|23549.2|23614.2|23554.2|23277.5|23247.4|18
1655902800000|2022-06-22 13:00:00|23609.1|23549.1|23546.9|23486.9|23679.7|23629.8|23469.4|23424.2|37
1655906400000|2022-06-22 14:00:00|23547|23487|23552.6|23512.6|23739.7|23709.8|23515.1|23480.2|38
1655910000000|2022-06-22 15:00:00|23552.5|23512.5|23580.3|23540.3|23657.9|23610.2|23507.6|23468.1|14
1655913600000|2022-06-22 16:00:00|23580.2|23540.2|23655.1|23615.1|23685.4|23647.9|23572.8|23520.3|58
1655917200000|2022-06-22 17:00:00|23655|23615|23705.2|23645.2|23710.1|23660.3|23625.2|23590.6|40
1655971200000|2022-06-23 08:00:00|23685.6|23645.6|23573.3|23513.3|23685.6|23645.6|23558.4|23498.4|20
1655974800000|2022-06-23 09:00:00|23570.8|23510.8|23445.6|23385.6|23585.8|23525.8|23420.7|23368.4|1
1655978400000|2022-06-23 10:00:00|23443.2|23383.2|23450.5|23390.5|23510.6|23450.6|23440.6|23380.6|2
1655982000000|2022-06-23 11:00:00|23455.5|23395.5|23438.1|23378.1|23470.3|23410.3|23375.4|23315.4|8
1655985600000|2022-06-23 12:00:00|23427.9|23367.9|23317.9|23257.9|23490.3|23430.3|23225.8|23180.3|62
1655989200000|2022-06-23 13:00:00|23320.4|23260.4|23030.8|22970.8|23352.7|23292.7|22957.4|22914.3|96
1655992800000|2022-06-23 14:00:00|23028.2|22968.2|23004|22984|23053.4|23006.4|22876.2|22816.2|113
1655996400000|2022-06-23 15:00:00|23001.5|22981.5|22890.2|22870.2|23141.2|23093.7|22882.7|22856.7|172
1656000000000|2022-06-23 16:00:00|22889.9|22869.9|22892|22852|22971.3|22911.3|22867.2|22834.8|5
1656003600000|2022-06-23 17:00:00|22894.4|22854.4|22856.6|22796.6|22934|22874|22854.1|22794.1|4
1656057600000|2022-06-24 08:00:00|22853.3|22793.3|22953|22933|22953|22933|22730.7|22710.7|697
1656061200000|2022-06-24 09:00:00|22960.5|22940.5|23150.3|23130.3|23240.4|23210.4|22960.5|22940.5|966
1656064800000|2022-06-24 10:00:00|23152.8|23132.8|23000.1|22980.1|23155.3|23135.3|23000.1|22980.1|296
1656068400000|2022-06-24 11:00:00|23015.1|22975.1|22937.4|22917.4|23015.1|22990.1|22840|22805|487
1656072000000|2022-06-24 12:00:00|22939.8|22919.8|22939.6|22919.6|23109.7|23089.7|22872.4|22844.9|969
1656075600000|2022-06-24 13:00:00|22947.1|22927.1|22449.5|22429.5|22947.1|22927.1|22399.5|22379.5|2866
1656079200000|2022-06-24 14:00:00|22449.6|22429.6|22449.3|22429.3|22621.9|22601.9|22434.5|22414.5|2047
1656082800000|2022-06-24 15:00:00|22446.8|22426.8|22296.5|22276.5|22446.8|22426.8|22254.2|22234.2|2203
1656086400000|2022-06-24 16:00:00|22294|22274|22291.5|22271.5|22371.6|22351.6|22241.7|22221.7|2457
1656090000000|2022-06-24 17:00:00|22294|22274|22356.3|22316.3|22356.3|22323.8|22283.9|22263.9|584
1656316800000|2022-06-27 08:00:00|22423.1|22363.1|22557.7|22537.7|22557.7|22537.7|22378.1|22343.1|653
1656320400000|2022-06-27 09:00:00|22562.7|22542.7|22545.1|22525.1|22592.6|22572.6|22492.6|22470.1|262
1656324000000|2022-06-27 10:00:00|22542.7|22522.7|22577.4|22557.4|22587.5|22567.5|22500.2|22480.2|394
1656327600000|2022-06-27 11:00:00|22579.8|22559.8|22349.7|22329.7|22594.9|22574.9|22337.2|22317.2|339
1656331200000|2022-06-27 12:00:00|22352.2|22332.2|22284.8|22264.8|22362.2|22342.2|22227.3|22207.3|1568
1656334800000|2022-06-27 13:00:00|22282.4|22262.4|22097.6|22077.6|22374.8|22354.8|22062.6|22042.6|2631
1656338400000|2022-06-27 14:00:00|22095.2|22075.2|22132.8|22112.8|22137.9|22112.8|22015.5|21995.5|1606
1656342000000|2022-06-27 15:00:00|22130.3|22110.3|22124.9|22104.9|22189.3|22154.8|22042.8|22022.8|1007
1656345600000|2022-06-27 16:00:00|22122.4|22102.4|22251.8|22231.8|22254.3|22234.3|22107.4|22087.4|2158
1656349200000|2022-06-27 17:00:00|22249.3|22229.3|22234.1|22194.1|22284.3|22264.3|22204.3|22184.3|481
1656403200000|2022-06-28 08:00:00|22234.8|22194.8|22324.7|22304.7|22372.6|22344.9|22234.8|22194.8|365
1656406800000|2022-06-28 09:00:00|22327.3|22307.3|22326.9|22306.9|22424.4|22404.4|22307.2|22287.2|283
1656410400000|2022-06-28 10:00:00|22321.9|22301.9|22267.4|22247.4|22327.2|22301.9|22254.6|22234.6|189
1656414000000|2022-06-28 11:00:00|22267.1|22247.1|22189.5|22169.5|22299.5|22279.5|22154.5|22134.5|315
1656417600000|2022-06-28 12:00:00|22194.2|22174.2|22188.9|22168.9|22209.2|22189.2|21964.4|21944.4|1535
1656421200000|2022-06-28 13:00:00|22189.1|22169.1|21973.6|21953.6|22216.5|22196.5|21926.5|21906.5|1257
1656424800000|2022-06-28 14:00:00|21976.1|21956.1|22025.6|22005.6|22133|22113|21958.6|21938.6|1603
1656428400000|2022-06-28 15:00:00|22023.2|22003.2|21788.5|21768.5|22072.8|22052.8|21713.4|21693.4|2110
1656432000000|2022-06-28 16:00:00|21788.4|21768.4|21826.9|21806.9|21862.1|21842.1|21757.3|21737.3|3069
1656435600000|2022-06-28 17:00:00|21826.8|21806.8|21823.9|21803.9|21864.1|21844.1|21806.4|21786.4|1338
1656489600000|2022-06-29 08:00:00|21831.7|21811.7|21863|21843|21930.8|21900.5|21821.5|21801.5|831
1656493200000|2022-06-29 09:00:00|21860.7|21840.7|21767.3|21747.3|21875.1|21855.1|21757.5|21737.5|569
1656496800000|2022-06-29 10:00:00|21767.5|21747.5|21899.3|21879.3|21912|21892|21767.5|21747.5|378
1656500400000|2022-06-29 11:00:00|21899.5|21879.5|21799.7|21779.7|21927.2|21907.2|21799.7|21779.7|445
1656504000000|2022-06-29 12:00:00|21802|21782|21871.5|21851.5|21921.7|21901.7|21787.7|21767.7|1389
1656507600000|2022-06-29 13:00:00|21869.1|21849.1|22544.3|22484.3|23006.5|22978.8|21823.2|21793|5221
1656511200000|2022-06-29 14:00:00|22524.7|22484.7|22296.9|22276.9|22567.6|22547.6|22255.5|22235.5|2731
1656514800000|2022-06-29 15:00:00|22297|22277|22767.3|22747.3|22814.7|22794.7|22264.7|22244.7|2919
1656518400000|2022-06-29 16:00:00|22769.6|22749.6|22845.1|22825.1|22921.3|22901.3|22724.8|22692.5|4367
1656522000000|2022-06-29 17:00:00|22844.7|22824.7|22794.6|22774.6|22859.7|22839.7|22794.6|22774.6|814
1656576000000|2022-06-30 08:00:00|22786.9|22766.9|22836.1|22816.1|22916.6|22896.6|22779.1|22751.4|554
1656579600000|2022-06-30 09:00:00|22836.3|22816.3|23137.5|23117.5|23142.5|23122.5|22798.5|22778.5|610
1656583200000|2022-06-30 10:00:00|23139.8|23119.8|22949.6|22929.6|23139.8|23119.8|22919.4|22899.4|443
1656586800000|2022-06-30 11:00:00|22951.9|22931.9|22967.1|22947.1|23038.9|23018.9|22904.2|22884.2|373
1656590400000|2022-06-30 12:00:00|22966.6|22946.6|22893.7|22873.7|23001.2|22981.2|22852|22832|1204
1656594000000|2022-06-30 13:00:00|22896|22876|22918.5|22898.5|23033.8|23013.8|22854.1|22834.1|1529
1656597600000|2022-06-30 14:00:00|22918.7|22898.7|22881.4|22861.4|23071.6|23051.6|22796.7|22776.7|1538
1656601200000|2022-06-30 15:00:00|22876.4|22856.4|23011.5|22991.5|23037.5|23017.5|22838.9|22818.9|1396
1656604800000|2022-06-30 16:00:00|23013.7|22993.7|23070.6|23050.6|23101.7|23081.7|22946.9|22926.9|1919
1656608400000|2022-06-30 17:00:00|23070.8|23050.8|23028.7|22968.7|23073.3|23053.3|22950.5|22923.2|639
1656662400000|2022-07-01 08:00:00|23020.3|22980.3|23093.1|23073.1|23158.3|23138.3|23020.3|22980.3|726
1656666000000|2022-07-01 09:00:00|23090.9|23070.9|23200.9|23180.9|23205.2|23185.2|23053.1|23033.1|533
1656669600000|2022-07-01 10:00:00|23198.7|23178.7|23239.7|23219.7|23244.7|23224.7|23145.9|23125.9|488
1656673200000|2022-07-01 11:00:00|23242.2|23222.2|23456.8|23436.8|23464.4|23444.4|23222.2|23202.2|1653
1656676800000|2022-07-01 12:00:00|23461.6|23441.6|23103.4|23083.4|23571.3|23551.3|23057.9|23037.9|2190
1656680400000|2022-07-01 13:00:00|23103.2|23083.2|22861.5|22841.5|23197.6|23177.6|22846.2|22826.2|1619
1656684000000|2022-07-01 14:00:00|22863.7|22843.7|22561.8|22541.8|22871.2|22851.2|22438.4|22418.4|2819
1656687600000|2022-07-01 15:00:00|22566.8|22546.8|22437.3|22417.3|22656.7|22636.7|22379|22359|1353
1656691200000|2022-07-01 16:00:00|22441.7|22421.7|22374.6|22354.6|22587.2|22562.2|22369.1|22349.1|1850
1656694800000|2022-07-01 17:00:00|22377.1|22357.1|22377.2|22337.2|22402|22382|22353.9|22324.5|579
1657008000000|2022-07-05 08:00:00|22418.5|22358.5|22211.2|22191.2|22540.2|22520.2|22211.2|22191.2|723
1657011600000|2022-07-05 09:00:00|22208.7|22188.7|22098.1|22078.1|22285.3|22265.3|22071.5|22051.5|744
1657015200000|2022-07-05 10:00:00|22103.1|22083.1|22317.9|22297.9|22375.4|22355.4|22093.1|22065.6|395
1657018800000|2022-07-05 11:00:00|22320.4|22300.4|22215.2|22195.2|22325.4|22305.4|22143.3|22120.3|291
1657022400000|2022-07-05 12:00:00|22219.4|22199.4|22184.2|22164.2|22274.2|22253.8|22049.4|22029.4|1298
1657026000000|2022-07-05 13:00:00|22184.6|22164.6|22036.9|22016.9|22186.7|22166.7|21982.4|21962.4|1911
1657029600000|2022-07-05 14:00:00|22039|22019|22161.2|22141.2|22389.3|22369.3|22004.8|21984.8|1895
1657033200000|2022-07-05 15:00:00|22161.7|22141.7|22221.5|22201.5|22337.8|22317.8|22116.1|22096.1|952
1657036800000|2022-07-05 16:00:00|22224|22204|22023.4|22003.4|22229.4|22209.4|21992.6|21972.6|3003
1657040400000|2022-07-05 17:00:00|22023.8|22003.8|22030.4|21990.4|22052.5|22032.5|21987.5|21967.5|509
1657094400000|2022-07-06 08:00:00|22032.6|21992.6|22149.3|22129.3|22257.8|22237.8|22032.6|21992.6|713
1657098000000|2022-07-06 09:00:00|22146.8|22126.8|22087.5|22067.5|22194.3|22174.3|22070.5|22050.5|521
1657101600000|2022-07-06 10:00:00|22100|22080|22123|22103|22158.5|22138.5|22095|22075|244
1657105200000|2022-07-06 11:00:00|22120.9|22100.9|22081.2|22061.2|22122.5|22102.5|22042.1|22021.7|566
1657108800000|2022-07-06 12:00:00|22084.1|22064.1|22108.5|22088.5|22145.6|22123.5|22016.1|21996.1|983
1657112400000|2022-07-06 13:00:00|22098.9|22078.9|22072.3|22052.3|22340.6|22320.6|22049.4|22029.4|1782
1657116000000|2022-07-06 14:00:00|22074.4|22054.4|21894|21874|22099.8|22079.8|21846.4|21826.4|2299
1657119600000|2022-07-06 15:00:00|21891.5|21871.5|21929.9|21909.9|21957.3|21937.3|21865.8|21842.4|1360
1657123200000|2022-07-06 16:00:00|21930.4|21910.4|21820.5|21800.5|21944.9|21924.9|21803.5|21783.5|2410
1657126800000|2022-07-06 17:00:00|21820|21800|21797.2|21777.2|21835.4|21815.4|21794.8|21774.8|586
1657180800000|2022-07-07 08:00:00|21795|21775|21857.9|21837.9|22004.5|21984.5|21795|21775|491
1657184400000|2022-07-07 09:00:00|21857.4|21837.4|21989.7|21969.7|21989.7|21969.7|21845.9|21825.9|342
1657188000000|2022-07-07 10:00:00|21986.7|21966.7|22008.5|21988.5|22034.5|22014.5|21951|21931|303
1657191600000|2022-07-07 11:00:00|22006|21986|21910.8|21890.8|22031.4|22011.4|21905.8|21885.8|371
1657195200000|2022-07-07 12:00:00|21912.8|21892.8|21889.6|21869.6|22076.1|22056.1|21875.2|21855.2|1171
1657198800000|2022-07-07 13:00:00|21891.6|21871.6|22255.9|22235.9|22312.9|22292.9|21874.6|21854.6|2084
1657202400000|2022-07-07 14:00:00|22256.4|22236.4|22102.2|22082.2|22260.9|22240.9|21953.8|21933.8|1569
1657206000000|2022-07-07 15:00:00|22100.2|22080.2|21825|21805|22100.2|22080.2|21819.6|21799.6|1875
1657209600000|2022-07-07 16:00:00|21827.5|21807.5|21826.8|21806.8|21874.5|21854.5|21795.5|21775.5|2244
1657213200000|2022-07-07 17:00:00|21824.3|21804.3|21802.7|21782.7|21845.2|21822.2|21802.7|21782.7|560
1657267200000|2022-07-08 08:00:00|21805|21785|21864.5|21844.5|21956|21933.5|21805|21785|427
1657270800000|2022-07-08 09:00:00|21867|21847|21795.4|21775.4|21867|21847|21775.6|21752.4|367
1657274400000|2022-07-08 10:00:00|21801.4|21761.4|21846.3|21826.3|21864.4|21844.4|21768.9|21748.9|583
1657278000000|2022-07-08 11:00:00|21848.2|21828.2|21818.6|21798.6|21928.7|21908.7|21803.6|21783.6|898
1657281600000|2022-07-08 12:00:00|21814.7|21794.7|21556.4|21536.4|21814.7|21794.7|21473.4|21453.4|2466
1657285200000|2022-07-08 13:00:00|21558.4|21538.4|21554.3|21534.3|21671.1|21651.1|21483.4|21463.4|1941
1657288800000|2022-07-08 14:00:00|21550.2|21530.2|21908.4|21888.4|21923.4|21903.4|21530.7|21510.7|1936
1657292400000|2022-07-08 15:00:00|21905.9|21885.9|22024.9|22004.9|22112.5|22092.5|21904.8|21884.8|2115
1657296000000|2022-07-08 16:00:00|22026.9|22006.9|21976.9|21956.9|22037.4|22017.4|21945.9|21925.9|2081
1657299600000|2022-07-08 17:00:00|21979.4|21959.4|21951.8|21931.8|21985|21965|21947.4|21927.4|814
1657526400000|2022-07-11 08:00:00|21854|21834|21913.9|21893.9|21932.1|21912.1|21810.9|21779|358
1657530000000|2022-07-11 09:00:00|21912|21892|21818.1|21778.1|21912|21892|21801.2|21776.2|182
1657533600000|2022-07-11 10:00:00|21818.7|21778.7|21708.5|21688.5|21818.7|21788.7|21571.1|21523.6|546
1657537200000|2022-07-11 11:00:00|21711|21691|21728.3|21708.3|21770.9|21750.9|21654|21633.4|318
1657540800000|2022-07-11 12:00:00|21726.5|21706.5|21554.5|21534.5|21726.5|21706.5|21474.5|21454.5|1255
1657544400000|2022-07-11 13:00:00|21556.3|21536.3|21464.4|21444.4|21559.4|21536.3|21443.1|21423.1|1712
1657548000000|2022-07-11 14:00:00|21463.8|21443.8|21296.7|21276.7|21571.7|21549.8|21284.2|21264.2|2812
1657551600000|2022-07-11 15:00:00|21297.4|21277.4|21322.1|21302.1|21351|21331|21251.7|21231.7|1932
1657555200000|2022-07-11 16:00:00|21324.1|21304.1|21228.9|21208.9|21361.5|21341.5|21219.6|21199.6|2256
1657558800000|2022-07-11 17:00:00|21228.2|21208.2|21230|21210|21279.3|21259.3|21216.3|21196.3|834
1657612800000|2022-07-12 08:00:00|21227.3|21207.3|21248.3|21228.3|21265.8|21238.3|21059.7|21039.7|1219
1657616400000|2022-07-12 09:00:00|21246.5|21226.5|21309.9|21289.9|21349.9|21329.9|21221|21196.5|735
1657620000000|2022-07-12 10:00:00|21312.4|21292.4|21242.9|21222.9|21359.9|21339.9|21218.7|21196.2|196
1657623600000|2022-07-12 11:00:00|21251.1|21211.1|21315.9|21295.9|21317.7|21297.7|21184.7|21164.7|324
1657627200000|2022-07-12 12:00:00|21313.4|21293.4|21215.1|21175.1|21379|21358.1|21145.2|21125.2|1331
1657630800000|2022-07-12 13:00:00|21200.8|21180.8|20656.6|20636.6|21218.9|21198.9|20626.6|20606.6|3712
1657634400000|2022-07-12 14:00:00|20651.6|20631.6|20593.9|20573.9|20715.8|20695.8|20569.6|20549.6|4486
1657638000000|2022-07-12 15:00:00|20593.2|20573.2|20550.9|20530.9|20649.2|20629.2|20511.2|20491.2|2848
1657641600000|2022-07-12 16:00:00|20545.9|20525.9|20451.4|20431.4|20572.3|20552.3|20414.7|20394.7|3388
1657645200000|2022-07-12 17:00:00|20452.1|20432.1|20559.5|20539.5|20574.6|20554.6|20443.2|20423.2|519
1657699200000|2022-07-13 08:00:00|20562.7|20542.7|20668.6|20648.6|20818|20790.5|20562.7|20542.7|714
1657702800000|2022-07-13 09:00:00|20670.3|20650.3|20592.7|20572.7|20712.4|20692.4|20580.9|20560.9|499
1657706400000|2022-07-13 10:00:00|20576.3|20556.3|20667.5|20647.5|20695|20675|20565.1|20545.1|319
1657710000000|2022-07-13 11:00:00|20662.5|20642.5|20696.3|20676.3|20839.9|20819.9|20657.5|20637.5|565
1657713600000|2022-07-13 12:00:00|20693.8|20673.8|20705.1|20685.1|20793|20773|20464.1|20444.1|2954
1657717200000|2022-07-13 13:00:00|20701.5|20681.5|20673.9|20653.9|20912.5|20892.5|20660.4|20640.4|3437
1657720800000|2022-07-13 14:00:00|20678.1|20658.1|20748.7|20728.7|20859.8|20839.8|20603.8|20583.8|2157
1657724400000|2022-07-13 15:00:00|20743.7|20723.7|20675.8|20655.8|20824.3|20804.3|20662.5|20642.5|1618
1657728000000|2022-07-13 16:00:00|20677.5|20657.5|20626.9|20606.9|20699.5|20679.5|20615.1|20595.1|1880
1657731600000|2022-07-13 17:00:00|20625.1|20605.1|20593.3|20573.3|20636.9|20616.9|20570.1|20550.1|593
1657785600000|2022-07-14 08:00:00|20632.1|20592.1|20530.6|20510.6|20644|20602.3|20395.6|20370.6|960
1657789200000|2022-07-14 09:00:00|20532.4|20512.4|20346.2|20326.2|20534.1|20514.1|20282.7|20262.7|851
1657792800000|2022-07-14 10:00:00|20348.7|20328.7|20156.9|20136.9|20357|20337|20155.9|20135.9|746
1657796400000|2022-07-14 11:00:00|20157.6|20137.6|20000.3|19980.3|20157.6|20137.6|19952.7|19932.7|1888
1657800000000|2022-07-14 12:00:00|19999.5|19979.5|19934.5|19914.5|20147.9|20127.9|19888.4|19867.5|3632
1657803600000|2022-07-14 13:00:00|19935.3|19915.3|19803.7|19783.7|19937.8|19917.8|19653.9|19633.9|3823
1657807200000|2022-07-14 14:00:00|19805.4|19785.4|19572.1|19552.1|19807.9|19787.9|19507|19487|3063
1657810800000|2022-07-14 15:00:00|19576.3|19556.3|19530.4|19510.4|19726.4|19706.4|19524.5|19504.5|2956
1657814400000|2022-07-14 16:00:00|19532.1|19512.1|19531.8|19511.8|19566.8|19546.8|19430|19410|3341
1657818000000|2022-07-14 17:00:00|19534.3|19514.3|19484.2|19464.2|19561.8|19541.8|19476.7|19456.7|781
1657872000000|2022-07-15 08:00:00|19486.7|19466.7|19614.9|19594.9|19709.2|19677.5|19486.7|19466.7|592
1657875600000|2022-07-15 09:00:00|19613.2|19593.2|19543.1|19523.1|19658.2|19637.4|19515.6|19495.6|333
1657879200000|2022-07-15 10:00:00|19542.3|19522.3|19531.3|19511.3|19582.1|19562.1|19490.4|19470.4|283
1657882800000|2022-07-15 11:00:00|19526.2|19506.2|19416.8|19396.8|19526.2|19506.2|19416.8|19396.8|987
1657886400000|2022-07-15 12:00:00|19412.6|19392.6|19623.4|19603.4|19657.6|19637.6|19400.8|19380.8|2614
1657890000000|2022-07-15 13:00:00|19626.7|19606.7|19465.7|19445.7|19630.9|19610.9|19416.5|19396.5|1976
1657893600000|2022-07-15 14:00:00|19471.6|19451.6|20084.9|20064.9|20098.2|20074.9|19469.1|19449.1|3556
1657897200000|2022-07-15 15:00:00|20082.4|20062.4|19887.2|19867.2|20123.2|20103.2|19839.7|19819.7|2002
1657900800000|2022-07-15 16:00:00|19890.6|19870.6|19878|19858|19938.9|19918.9|19798.9|19778.9|1901
1657904400000|2022-07-15 17:00:00|19880.5|19860.5|19898.8|19858.8|19907.2|19887.2|19823.8|19803.8|784
1658131200000|2022-07-18 08:00:00|20233.9|20213.9|20429.4|20409.4|20429.4|20409.4|20204.9|20179.9|1008
1658134800000|2022-07-18 09:00:00|20426.9|20406.9|20777.6|20757.6|20789.2|20769.2|20409.4|20389.4|1155
1658138400000|2022-07-18 10:00:00|20775.1|20755.1|20527.3|20507.3|20780.1|20760.1|20502.3|20482.3|385
1658142000000|2022-07-18 11:00:00|20528.9|20508.9|20503.6|20483.6|20573|20553|20447.2|20427.2|517
1658145600000|2022-07-18 12:00:00|20506.1|20486.1|20935|20915|20975|20955|20487.7|20467.7|3843
1658149200000|2022-07-18 13:00:00|20940|20920|21157.2|21137.2|21228.8|21192.2|20927.5|20907.5|3600
1658152800000|2022-07-18 14:00:00|21168.8|21128.8|21422.2|21402.2|21441.3|21421.3|21106.1|21086.1|2838
1658156400000|2022-07-18 15:00:00|21424.7|21404.7|21418.5|21398.5|21492.2|21472.2|21283.6|21263.6|1603
1658160000000|2022-07-18 16:00:00|21433.2|21393.2|21433.3|21413.3|21450.8|21430.8|21357.5|21337.5|2553
1658163600000|2022-07-18 17:00:00|21431.8|21411.8|21447.2|21427.2|21466.9|21446.9|21394.2|21374.2|583
1658217600000|2022-07-19 08:00:00|21440|21420|21114.8|21094.8|21440|21420|21107.9|21085.4|859
1658221200000|2022-07-19 09:00:00|21113.9|21093.9|21142.6|21122.6|21180.7|21160.7|21001.9|20981.9|454
1658224800000|2022-07-19 10:00:00|21137.6|21117.6|21320.4|21300.4|21321.4|21301.4|21112.6|21085.1|515
1658228400000|2022-07-19 11:00:00|21319.4|21299.4|21305.2|21285.2|21332.9|21312.9|21217.8|21197.8|418
1658232000000|2022-07-19 12:00:00|21306.1|21286.1|21267.1|21247.1|21454.2|21434.2|21267.1|21247.1|1187
1658235600000|2022-07-19 13:00:00|21264|21244|21202.2|21182.2|21428.1|21408.1|21181.3|21161.3|1563
1658239200000|2022-07-19 14:00:00|21203.8|21183.8|21425.6|21405.6|21429.6|21409.6|21191.3|21171.3|1444
1658242800000|2022-07-19 15:00:00|21426.5|21406.5|21424.3|21404.3|21426.5|21406.5|21355.4|21335.4|1085
1658246400000|2022-07-19 16:00:00|21425.8|21405.8|21447.5|21427.5|21507.2|21487.2|21376.3|21356.3|2164
1658250000000|2022-07-19 17:00:00|21449|21429|21431.5|21411.5|21459|21439|21422.9|21402.9|653
1658304000000|2022-07-20 08:00:00|21423.2|21403.2|21275|21255|21432.3|21404.2|21246.6|21215.1|324
1658307600000|2022-07-20 09:00:00|21276.5|21256.5|21311.3|21291.3|21357.9|21337.9|21271.5|21251.5|211
1658311200000|2022-07-20 10:00:00|21308.8|21288.8|21339|21319|21351.6|21331.6|21303.8|21277.8|197
1658314800000|2022-07-20 11:00:00|21341.5|21321.5|21331.2|21311.2|21387.4|21361.4|21304|21284|404
1658318400000|2022-07-20 12:00:00|21335.7|21315.7|21514.4|21494.4|21519.4|21499.4|21292.1|21272.1|1349
1658322000000|2022-07-20 13:00:00|21511.4|21491.4|21538.2|21518.2|21645.2|21625.2|21504.2|21484.2|1681
1658325600000|2022-07-20 14:00:00|21536.7|21516.7|21621.4|21601.4|21662.9|21642.9|21423.1|21403.1|1614
1658329200000|2022-07-20 15:00:00|21622.9|21602.9|21667.6|21647.6|21679.2|21659.2|21566.2|21546.2|1603
1658332800000|2022-07-20 16:00:00|21665.1|21645.1|21602.9|21582.9|21690.1|21670.1|21570.4|21550.4|1709
1658336400000|2022-07-20 17:00:00|21604.4|21584.4|21539.7|21499.7|21608.3|21588.3|21504.7|21481.6|850
1658390400000|2022-07-21 08:00:00|21547|21487|21414.9|21394.9|21547|21493.1|21364|21344|437
1658394000000|2022-07-21 09:00:00|21412.4|21392.4|21314|21274|21424.9|21404.9|21272.6|21249.8|326
1658397600000|2022-07-21 10:00:00|21302.6|21282.6|21454.8|21434.8|21474.8|21454.8|21302.6|21282.6|263
1658401200000|2022-07-21 11:00:00|21452.3|21432.3|21396|21376|21509.7|21489.7|21392.1|21372.1|229
1658404800000|2022-07-21 12:00:00|21397.4|21377.4|21554.6|21534.6|21640|21620|21316.6|21296.6|1215
1658408400000|2022-07-21 13:00:00|21553.2|21533.2|21496.4|21476.4|21566|21543.6|21326.5|21306.5|1683
1658412000000|2022-07-21 14:00:00|21495|21475|21599.4|21579.4|21635.9|21615.9|21388.9|21368.9|1333
1658415600000|2022-07-21 15:00:00|21601.9|21581.9|21516.3|21496.3|21644.8|21624.8|21483.4|21463.4|909
1658419200000|2022-07-21 16:00:00|21514.8|21494.8|21378|21358|21517.3|21497.3|21344.5|21324.5|1999
1658422800000|2022-07-21 17:00:00|21379.5|21359.5|21423|21403|21448|21428|21369.8|21349.8|490
1658476800000|2022-07-22 08:00:00|21416.3|21396.3|21135|21095|21416.3|21396.3|21065.8|21025.8|697
1658480400000|2022-07-22 09:00:00|21126.4|21106.4|21105|21085|21218.8|21193.8|21076.2|21056.2|220
1658484000000|2022-07-22 10:00:00|21107.8|21087.8|21063.4|21043.4|21110|21090|20994.7|20974.7|608
1658487600000|2022-07-22 11:00:00|21066.9|21046.9|21075.6|21055.6|21094.5|21074.5|21003.2|20983.2|352
1658491200000|2022-07-22 12:00:00|21073.1|21053.1|20825|20805|21151.9|21123.1|20763.6|20743.6|1162
1658494800000|2022-07-22 13:00:00|20827.5|20807.5|20626.5|20606.5|20845|20825|20580.1|20560.1|2997
1658498400000|2022-07-22 14:00:00|20625.4|20605.4|20483.2|20463.2|20717.9|20697.9|20464.9|20440.1|2938
1658502000000|2022-07-22 15:00:00|20485.4|20465.4|20517.5|20497.5|20612.2|20592.2|20457.3|20437.3|2591
1658505600000|2022-07-22 16:00:00|20515|20495|20496.6|20476.6|20579.3|20559.3|20467.4|20447.4|2120
1658509200000|2022-07-22 17:00:00|20501.6|20481.6|20418.4|20398.4|20517.7|20497.7|20393.1|20373.1|730
1658736000000|2022-07-25 08:00:00|20332|20272|20685.4|20665.4|20685.4|20665.4|20330.7|20272|673
1658739600000|2022-07-25 09:00:00|20686.7|20666.7|20701.5|20681.5|20759.2|20739.2|20657.7|20637.7|657
1658743200000|2022-07-25 10:00:00|20704|20684|20712.5|20692.5|20747.5|20727.5|20630.1|20610.1|234
1658746800000|2022-07-25 11:00:00|20711.2|20691.2|20809.7|20789.7|20821.1|20801.1|20700|20680|694
1658750400000|2022-07-25 12:00:00|20808.4|20788.4|20732|20712|20929.7|20909.7|20726.9|20706.9|2044
1658754000000|2022-07-25 13:00:00|20733.3|20713.3|20694.3|20674.3|20786.9|20766.9|20603|20583|1815
1658757600000|2022-07-25 14:00:00|20695.5|20675.5|20610.2|20590.2|20704.2|20684.2|20534|20514|1181
1658761200000|2022-07-25 15:00:00|20611.4|20591.4|20838.6|20818.6|20838.6|20818.6|20608.9|20588.9|1590
1658764800000|2022-07-25 16:00:00|20846.1|20826.1|20786|20766|20864.7|20844.7|20757.2|20737.2|2081
1658768400000|2022-07-25 17:00:00|20787.3|20767.3|20728.3|20708.3|20805.9|20785.9|20679.6|20659.6|315
1658822400000|2022-07-26 08:00:00|20727|20707|21048|21028|21113.2|21085.7|20727|20707|724
1658826000000|2022-07-26 09:00:00|21044.3|21024.3|21084|21064|21159.1|21139.1|21034.2|21004.2|522
1658829600000|2022-07-26 10:00:00|21082.8|21062.8|20986.3|20966.3|21094|21074|20863.9|20843.9|750
1658833200000|2022-07-26 11:00:00|20990|20970|21038.5|21018.5|21048.5|21028.5|20951.1|20931.1|200
1658836800000|2022-07-26 12:00:00|21041|21021|21180.7|21160.7|21265.8|21245.8|20924.7|20904.7|1296
1658840400000|2022-07-26 13:00:00|21182|21162|21160.5|21140.5|21323.2|21303.2|21085.5|21065.5|1853
1658844000000|2022-07-26 14:00:00|21161.8|21141.8|21090.2|21070.2|21219.2|21195.5|21004|20984|1381
1658847600000|2022-07-26 15:00:00|21087.7|21067.7|21176.2|21156.2|21198.8|21178.8|21032.7|21012.7|1468
1658851200000|2022-07-26 16:00:00|21178.7|21158.7|21152.2|21132.2|21185|21165|21118.7|21098.7|1770
1658854800000|2022-07-26 17:00:00|21151|21131|21099.6|21079.6|21162.2|21142.2|21094.6|21070.9|282
1658908800000|2022-07-27 08:00:00|21097.2|21077.2|21138.3|21118.3|21240.9|21219.6|21072.2|21052.2|370
1658912400000|2022-07-27 09:00:00|21140.8|21120.8|21184.2|21164.2|21231.8|21211.8|21135.8|21115.8|301
1658916000000|2022-07-27 10:00:00|21183|21163|21217.8|21197.8|21269|21249|21155.6|21135.6|270
1658919600000|2022-07-27 11:00:00|21219|21199|21297.5|21277.5|21405.1|21385.1|21219|21199|1071
1658923200000|2022-07-27 12:00:00|21298.7|21278.7|21332.3|21312.3|21402.4|21382.4|21235|21210|1149
1658926800000|2022-07-27 13:00:00|21318.6|21298.6|21659.1|21639.1|21679.2|21659.2|21292.3|21272.3|3542
1658930400000|2022-07-27 14:00:00|21661.6|21641.6|21700|21680|21713.8|21693.8|21611.5|21591.5|2236
1658934000000|2022-07-27 15:00:00|21701.3|21681.3|21738.9|21718.9|21768.9|21748.9|21685.1|21665.1|2093
1658937600000|2022-07-27 16:00:00|21737.6|21717.6|21561.3|21541.3|21816.3|21796.3|21546.3|21516.1|2711
1658941200000|2022-07-27 17:00:00|21560|21540|21521|21501|21560|21540|21487.5|21467.5|507
1658995200000|2022-07-28 08:00:00|21522.3|21502.3|21868.3|21848.3|21942.4|21907.1|21522.3|21502.3|1093
1658998800000|2022-07-28 09:00:00|21867|21847|21820.7|21800.7|21899.3|21879.3|21818.2|21798.2|142
1659002400000|2022-07-28 10:00:00|21819.4|21799.4|21650.4|21630.4|21819.4|21799.4|21629.3|21607.8|353
1659006000000|2022-07-28 11:00:00|21655.4|21635.4|21479.2|21459.2|21681.8|21661.8|21431.7|21411.7|733
1659009600000|2022-07-28 12:00:00|21478|21458|21683.9|21663.9|21743.8|21723.8|21449.2|21429.2|1541
1659013200000|2022-07-28 13:00:00|21686.4|21666.4|21296.4|21276.4|21686.4|21666.4|21265|21245|2522
1659016800000|2022-07-28 14:00:00|21292.7|21272.7|21428.6|21408.6|21447.4|21427.4|21245.2|21225.2|1460
1659020400000|2022-07-28 15:00:00|21429.8|21409.8|21560.9|21540.9|21593.4|21573.4|21388.5|21368.5|1432
1659024000000|2022-07-28 16:00:00|21563.4|21543.4|21711.1|21691.1|21714.9|21694.9|21523.3|21503.3|1838
1659027600000|2022-07-28 17:00:00|21712.4|21692.4|21728.3|21708.3|21731.1|21711.1|21676.2|21656.2|519
1659081600000|2022-07-29 08:00:00|21727.1|21707.1|21681.3|21641.3|21804.4|21784.4|21666.3|21641.1|470
1659085200000|2022-07-29 09:00:00|21672.4|21652.4|21809.7|21789.7|21833.4|21813.4|21660.1|21640.1|588
1659088800000|2022-07-29 10:00:00|21806|21786|21833.3|21813.3|21833.3|21813.3|21773.5|21748.2|488
1659092400000|2022-07-29 11:00:00|21832.1|21812.1|21719.9|21699.9|21834.6|21814.6|21719.9|21699.9|337
1659096000000|2022-07-29 12:00:00|21718.5|21698.5|21391.7|21371.7|21722.1|21702.1|21322.1|21302.1|3547
1659099600000|2022-07-29 13:00:00|21390.6|21370.6|21157.3|21137.3|21392.9|21372.9|21038.6|21018.6|2925
1659103200000|2022-07-29 14:00:00|21156.1|21136.1|21517.4|21497.4|21533.9|21513.9|21091.1|21071.1|1914
1659106800000|2022-07-29 15:00:00|21516.3|21496.3|21517.4|21497.4|21582.2|21562.2|21385.1|21365.1|1370
1659110400000|2022-07-29 16:00:00|21516.1|21496.1|21566.1|21546.1|21587.3|21567.3|21488.7|21468.7|1916
1659114000000|2022-07-29 17:00:00|21567.2|21547.2|21576|21556|21606.1|21586.1|21547.1|21527.1|578
1659340800000|2022-08-01 08:00:00|21573.2|21533.2|21469.1|21449.1|21584.7|21564.7|21439.1|21419.1|396
1659344400000|2022-08-01 09:00:00|21470.1|21450.1|21441.4|21421.4|21523|21503|21392.9|21372.9|313
1659348000000|2022-08-01 10:00:00|21440.3|21420.3|21393.6|21373.6|21483.8|21463.8|21391.2|21371.2|134
1659351600000|2022-08-01 11:00:00|21391.1|21371.1|21350.4|21330.4|21418.6|21398.6|21276|21256|392
1659355200000|2022-08-01 12:00:00|21351.9|21331.9|21499.7|21459.7|21981.3|21958.3|21340.4|21320.4|2337
1659358800000|2022-08-01 13:00:00|21501.2|21461.2|21257.9|21237.9|21507.2|21487.2|21177|21153.5|3257
1659362400000|2022-08-01 14:00:00|21254.9|21234.9|21019.2|20999.2|21294.9|21267.4|20871.2|20849.7|2696
1659366000000|2022-08-01 15:00:00|21036.7|20996.7|21128.5|21108.5|21154.6|21134.6|21000.7|20980.7|1881
1659369600000|2022-08-01 16:00:00|21127.5|21107.5|21068.3|21048.3|21217.4|21193.9|21046.3|21026.3|2244
1659373200000|2022-08-01 17:00:00|21070.8|21050.8|21117.2|21097.2|21118.2|21098.2|21019.2|20999.2|636
1659427200000|2022-08-02 08:00:00|21114.1|21094.1|20950.8|20930.8|21114.1|21094.1|20915.9|20892.4|407
1659430800000|2022-08-02 09:00:00|20949.9|20929.9|20955.6|20935.6|20973.2|20953.2|20900.8|20880.8|167
1659434400000|2022-08-02 10:00:00|20954.7|20934.7|20740|20700|20959.1|20934.7|20703.5|20683.5|519
1659438000000|2022-08-02 11:00:00|20727.5|20707.5|20813.3|20793.3|20849.3|20829.3|20717.5|20695|438
1659441600000|2022-08-02 12:00:00|20811.3|20791.3|20616.1|20596.1|20838.7|20816.3|20569.2|20549.2|1939
1659445200000|2022-08-02 13:00:00|20614.6|20594.6|20525.9|20505.9|20676.1|20656.1|20465.9|20440.9|2191
1659448800000|2022-08-02 14:00:00|20530.9|20510.9|20649.6|20629.6|20743.1|20723.1|20406.8|20386.8|2658
1659452400000|2022-08-02 15:00:00|20650.5|20630.5|21006.3|20986.3|21068.8|21048.8|20650.5|20630.5|2170
1659456000000|2022-08-02 16:00:00|21008.8|20988.8|20797.2|20777.2|21008.8|20988.8|20706.7|20686.7|3044
1659459600000|2022-08-02 17:00:00|20798.8|20778.8|20731.5|20711.5|20879.1|20859.1|20718.5|20681|410
1659513600000|2022-08-03 08:00:00|20723.4|20703.4|20908.8|20868.8|20908.8|20876|20557.5|20530.9|415
1659517200000|2022-08-03 09:00:00|20915.1|20875.1|20932.4|20912.4|20984.1|20964.1|20885|20862.5|237
1659520800000|2022-08-03 10:00:00|20933.3|20913.3|21165.9|21145.9|21177.8|21157.8|20932.4|20912.4|557
1659524400000|2022-08-03 11:00:00|21165|21145|21190|21170|21235.4|21206|21089.2|21069.2|522
1659528000000|2022-08-03 12:00:00|21177.5|21157.5|21336.7|21316.7|21444.9|21424.9|21128.2|21108.2|1868
1659531600000|2022-08-03 13:00:00|21334.2|21314.2|21517.6|21497.6|21557.7|21537.7|21313.2|21284.2|2356
1659535200000|2022-08-03 14:00:00|21514.5|21494.5|21343.1|21323.1|21629.6|21609.6|21328.1|21302.4|3615
1659538800000|2022-08-03 15:00:00|21340.6|21320.6|21320.1|21300.1|21385.7|21365.7|21145|21125|2287
1659542400000|2022-08-03 16:00:00|21319.1|21299.1|21303.9|21283.9|21319.1|21299.1|21210.6|21190.6|2355
1659546000000|2022-08-03 17:00:00|21302.3|21282.3|21319.1|21259.1|21319.1|21284.1|21254.2|21234.2|416
1659600000000|2022-08-04 08:00:00|21311.5|21251.5|21250.7|21230.7|21416.5|21388.3|21228.9|21197.3|374
1659603600000|2022-08-04 09:00:00|21247.4|21227.4|21362.9|21342.9|21362.9|21342.9|21201.4|21181.4|275
1659607200000|2022-08-04 10:00:00|21362|21342|21547|21527|21564.6|21542.1|21357.9|21337.9|296
1659610800000|2022-08-04 11:00:00|21559.5|21519.5|21637.6|21617.6|21654.2|21630.1|21548.7|21519.5|445
1659614400000|2022-08-04 12:00:00|21639.2|21619.2|21365.3|21325.3|21691|21671|21313.7|21293.7|1870
1659618000000|2022-08-04 13:00:00|21352.8|21332.8|21377.7|21357.7|21433.6|21404.5|21260.9|21233.4|4317
1659621600000|2022-08-04 14:00:00|21375.2|21355.2|21708.3|21688.3|21725.8|21705.8|21325.9|21300.1|4363
1659625200000|2022-08-04 15:00:00|21709.1|21689.1|21679.7|21659.7|21795|21775|21624.1|21604.1|2479
1659628800000|2022-08-04 16:00:00|21680.6|21660.6|21738.2|21718.2|21767.3|21747.3|21661.3|21641.3|2552
1659632400000|2022-08-04 17:00:00|21737.3|21717.3|21728.9|21708.9|21737.3|21717.3|21666.5|21646.5|525
1659686400000|2022-08-05 08:00:00|21736.2|21696.2|21905.9|21885.9|21947.7|21927.7|21736.2|21696.2|862
1659690000000|2022-08-05 09:00:00|21906.8|21886.8|21677.2|21657.2|21908.4|21888.4|21566.5|21546.5|753
1659693600000|2022-08-05 10:00:00|21678.1|21658.1|21441.1|21421.1|21684.7|21664.7|21441.1|21417|403
1659697200000|2022-08-05 11:00:00|21436.9|21416.9|21325.9|21305.9|21470.3|21441.9|21270.9|21250.9|2461
1659700800000|2022-08-05 12:00:00|21325|21305|20969.6|20949.6|21364.1|21344.1|20880.5|20860.5|4855
1659704400000|2022-08-05 13:00:00|20963.8|20943.8|21184.4|21164.4|21242.8|21220.3|20863.8|20843.8|5866
1659708000000|2022-08-05 14:00:00|21194.4|21174.4|21206.6|21186.6|21316.7|21296.7|21037.7|21017.7|3570
1659711600000|2022-08-05 15:00:00|21208.3|21188.3|20734.7|20714.7|21215|21195|20671.4|20651.4|3035
1659715200000|2022-08-05 16:00:00|20737.2|20717.2|20831.2|20811.2|20855.4|20833.8|20682.2|20662.2|3783
1659718800000|2022-08-05 17:00:00|20830.4|20810.4|20717|20697|20858.6|20833.7|20692|20667.9|1806
1659945600000|2022-08-08 08:00:00|20867.6|20847.6|20952.5|20932.5|20952.5|20932.5|20799.8|20779.8|872
1659949200000|2022-08-08 09:00:00|20953.2|20933.2|20558|20538|21020|21000|20554.8|20534.8|1048
1659952800000|2022-08-08 10:00:00|20590.5|20530.5|20695.3|20675.3|20732.9|20712.9|20572.7|20530.5|620
1659956400000|2022-08-08 11:00:00|20694.6|20674.6|20815.8|20795.8|20825.1|20795.8|20570.3|20550.3|834
1659960000000|2022-08-08 12:00:00|20816.6|20796.6|21052.8|21032.8|21127.9|21107.9|20763.3|20743.3|1673
1659963600000|2022-08-08 13:00:00|21053.6|21033.6|21095.8|21075.8|21249.5|21229.5|21002.1|20982.1|2142
1659967200000|2022-08-08 14:00:00|21098.3|21078.3|21082.8|21062.8|21191.9|21171.9|20977.1|20957.1|2197
1659970800000|2022-08-08 15:00:00|21082.1|21062.1|21071.5|21051.5|21333.5|21313.5|21033.8|21013.8|3384
1659974400000|2022-08-08 16:00:00|21070.8|21050.8|20974.5|20954.5|21119|21099|20843.3|20821.8|3926
1659978000000|2022-08-08 17:00:00|20973.1|20953.1|20921.2|20881.2|21013.5|20993.5|20888|20858|773
1660032000000|2022-08-09 08:00:00|20915.5|20895.5|20764.2|20744.2|20956.2|20936.2|20728.1|20708.1|1162
1660035600000|2022-08-09 09:00:00|20762.4|20742.4|20795.8|20755.8|20826.5|20793.3|20691|20668.7|813
1660039200000|2022-08-09 10:00:00|20786.5|20766.5|20854.5|20834.5|20902.5|20882|20784|20755.8|521
1660042800000|2022-08-09 11:00:00|20854.4|20834.4|20849.2|20829.2|20955.5|20933.7|20825.4|20796.8|915
1660046400000|2022-08-09 12:00:00|20851|20831|20716.5|20676.5|20851.7|20831.7|20600.2|20580.2|2588
1660050000000|2022-08-09 13:00:00|20712.9|20672.9|20774|20754|20997.8|20977.8|20682.8|20656.7|2542
1660053600000|2022-08-09 14:00:00|20766.1|20746.1|20923.4|20903.4|20967.3|20947.3|20726.1|20704.9|1805
1660057200000|2022-08-09 15:00:00|20921.3|20901.3|20969.1|20949.1|21041|21021|20887.4|20867.4|1819
1660060800000|2022-08-09 16:00:00|20965.4|20945.4|21007.9|20987.9|21078.6|21058.6|20959.1|20939.1|3051
1660064400000|2022-08-09 17:00:00|21008.6|20988.6|20982.4|20962.4|21059.9|21039.9|20982.4|20954.2|959
1660118400000|2022-08-10 08:00:00|20976.4|20956.4|21356.5|21316.5|21444.9|21424.9|20975.1|20955.1|1320
1660122000000|2022-08-10 09:00:00|21344.5|21324.5|21415|21395|21432.4|21409.5|21325.3|21305.3|518
1660125600000|2022-08-10 10:00:00|21413.2|21393.2|21368.3|21348.3|21530.6|21504.3|21348.3|21328.3|685
1660129200000|2022-08-10 11:00:00|21366.4|21346.4|21485|21465|21503.2|21483.2|21331.3|21311.3|786
1660132800000|2022-08-10 12:00:00|21497.5|21457.5|21684.8|21664.8|21714.3|21694.3|21488.1|21457.5|1934
1660136400000|2022-08-10 13:00:00|21682.9|21662.9|21584.5|21564.5|21724.2|21704.2|21566.4|21539|2180
1660140000000|2022-08-10 14:00:00|21585.1|21565.1|21724.6|21704.6|21779.5|21759.5|21581.3|21561.3|3194
1660143600000|2022-08-10 15:00:00|21723.3|21703.3|21618.4|21598.4|21723.3|21703.3|21552.3|21532.3|1832
1660147200000|2022-08-10 16:00:00|21621.5|21601.5|21721.4|21701.4|21733.4|21713.4|21621.5|21601.5|3037
1660150800000|2022-08-10 17:00:00|21720.7|21700.7|21718.2|21698.2|21749.4|21729.4|21693.2|21673.2|1026
1660204800000|2022-08-11 08:00:00|21715.8|21695.8|21654.3|21634.3|21771.4|21735.2|21560.1|21533.8|627
1660208400000|2022-08-11 09:00:00|21656.8|21636.8|21579.1|21559.1|21683.7|21663.5|21576.6|21556.6|510
1660212000000|2022-08-11 10:00:00|21571.6|21551.6|21531.3|21511.3|21631.6|21603.4|21470.2|21450.2|540
1660215600000|2022-08-11 11:00:00|21530.1|21510.1|21563.5|21543.5|21641.7|21614.8|21512.9|21466.6|479
1660219200000|2022-08-11 12:00:00|21561.6|21541.6|21304.5|21284.5|21592.9|21572.9|21225.7|21205.7|2281
1660222800000|2022-08-11 13:00:00|21307|21287|21759.6|21739.6|21784|21752.2|21200.1|21180.1|2256
1660226400000|2022-08-11 14:00:00|21762.1|21742.1|21938.3|21918.3|22077.1|22050.8|21762.1|21742.1|3472
1660230000000|2022-08-11 15:00:00|21937.7|21917.7|22064.8|22044.8|22105.5|22085.5|21833.7|21813.7|1461
1660233600000|2022-08-11 16:00:00|22062.3|22042.3|22057.1|22037.1|22106.6|22086.6|22018.5|21998.5|2818
1660237200000|2022-08-11 17:00:00|22059|22039|22056.3|21996.3|22110.1|22065.2|22008.8|21978.2|1100
1660291200000|2022-08-12 08:00:00|22023.8|22003.8|21878|21838|22031.5|22003.8|21826.9|21798.6|423
1660294800000|2022-08-12 09:00:00|21875.5|21835.5|22013.5|21993.5|22029.1|21996|21866.2|21831.6|256
1660298400000|2022-08-12 10:00:00|22011.6|21991.6|21952.4|21932.4|22019.8|21991.6|21914.8|21887.8|182
1660302000000|2022-08-12 11:00:00|21951.3|21931.3|21856|21836|21951.3|21931.3|21855.5|21835.5|566
1660305600000|2022-08-12 12:00:00|21859.9|21839.9|22049|22029|22069.8|22047.1|21857.4|21832.3|1362
1660309200000|2022-08-12 13:00:00|22048.4|22028.4|22378.3|22358.3|22398.3|22368.9|22035.9|22015.9|2059
1660312800000|2022-08-12 14:00:00|22376.4|22356.4|22228.1|22208.1|22379.5|22356.4|22151.4|22131.4|1434
1660316400000|2022-08-12 15:00:00|22228.6|22208.6|22182.8|22162.8|22276|22256|22182.8|22162.8|852
1660320000000|2022-08-12 16:00:00|22185.8|22165.8|22416.1|22396.1|22436.7|22416.7|22183.3|22163.3|2372
1660323600000|2022-08-12 17:00:00|22416.7|22396.7|22414.1|22394.1|22428.1|22408.1|22406.1|22386.1|958
1660550400000|2022-08-15 08:00:00|22251.1|22231.1|22155.2|22135.2|22263.6|22238.6|22155.2|22135.2|482
1660554000000|2022-08-15 09:00:00|22157.7|22137.7|22118.3|22098.3|22216.6|22192.2|22113.3|22093.3|262
1660557600000|2022-08-15 10:00:00|22123.3|22103.3|22147.1|22127.1|22185.3|22160.3|22057.7|22037.7|245
1660561200000|2022-08-15 11:00:00|22149.2|22129.2|22010.5|21990.5|22159.6|22138.7|21983|21956|388
1660564800000|2022-08-15 12:00:00|22008.4|21988.4|22026.6|22006.6|22051.6|22011.3|21838.8|21806.5|1146
1660568400000|2022-08-15 13:00:00|22028.6|22008.6|22212.4|22172.4|22214.5|22194.5|22008.7|21988.7|845
1660572000000|2022-08-15 14:00:00|22214.5|22174.5|22009.7|21989.7|22297|22273.6|21991.8|21960.6|586
1660575600000|2022-08-15 15:00:00|22011.7|21991.7|22173.9|22153.9|22254|22233.5|21984.1|21964.1|660
1660579200000|2022-08-15 16:00:00|22175.3|22155.3|22263.5|22243.5|22274.4|22254.4|22171.4|22143.9|1842
1660582800000|2022-08-15 17:00:00|22261.4|22241.4|22280.9|22260.9|22295|22275|22243.8|22220.9|272
1660636800000|2022-08-16 08:00:00|22274.5|22254.5|21941.7|21921.7|22274.5|22254.5|21941.7|21921.7|1543
1660640400000|2022-08-16 09:00:00|21946.7|21926.7|22060.7|22000.7|22067|22042.1|21946.7|21926.7|127
1660644000000|2022-08-16 10:00:00|22051.1|22011.1|22043.3|22023.3|22112.2|22085.6|22032.1|22000.7|218
1660647600000|2022-08-16 11:00:00|22042.5|22022.5|22107.7|22087.7|22119.5|22091.1|22040.4|22013.3|424
1660651200000|2022-08-16 12:00:00|22110.2|22090.2|22123.3|22103.3|22213.8|22193.8|22022.6|22002.6|1121
1660654800000|2022-08-16 13:00:00|22123.7|22103.7|21996|21976|22130|22108.3|21897.7|21871.5|878
1660658400000|2022-08-16 14:00:00|21993.9|21973.9|21878.4|21858.4|22013.9|21993.9|21842.1|21822.1|1330
1660662000000|2022-08-16 15:00:00|21876.3|21856.3|21662.7|21642.7|21888.8|21868.8|21660.6|21637.4|1601
1660665600000|2022-08-16 16:00:00|21660.2|21640.2|21718.3|21698.3|21733.9|21711.4|21630.2|21605.2|931
1660669200000|2022-08-16 17:00:00|21719.2|21699.2|21651.2|21631.2|21744.6|21724.6|21646.6|21626.6|292
1660723200000|2022-08-17 08:00:00|21650.6|21630.6|21841.4|21821.4|21966.1|21936.1|21650.6|21630.6|451
1660726800000|2022-08-17 09:00:00|21843.5|21823.5|21754.1|21734.1|21853.9|21826.4|21723.4|21697.1|613
1660730400000|2022-08-17 10:00:00|21749.1|21729.1|21680.6|21660.6|21774.1|21754.1|21678.2|21649.4|132
1660734000000|2022-08-17 11:00:00|21678.1|21658.1|21585.4|21565.4|21698|21663|21571.2|21551.2|192
1660737600000|2022-08-17 12:00:00|21585|21565|21526.3|21506.3|21585|21565|21339.3|21319.3|655
1660741200000|2022-08-17 13:00:00|21524.2|21504.2|21707.4|21687.4|21718.1|21692.7|21339.9|21311.7|531
1660744800000|2022-08-17 14:00:00|21707.7|21687.7|21818.6|21778.6|21822.2|21802.2|21653.6|21624|626
1660748400000|2022-08-17 15:00:00|21811.1|21791.1|21649.3|21629.3|21867.9|21832.9|21647.2|21627.2|684
1660752000000|2022-08-17 16:00:00|21646.8|21626.8|21587.7|21567.7|21646.8|21626.8|21446|21426|672
1660755600000|2022-08-17 17:00:00|21585.5|21565.5|21558.7|21538.7|21593.7|21566.2|21535.8|21515.8|93
1660809600000|2022-08-18 08:00:00|21555.2|21535.2|21551.9|21531.9|21577.7|21535.9|21474.4|21451.9|820
1660813200000|2022-08-18 09:00:00|21551.6|21531.6|21686.7|21646.7|21719.7|21691.9|21539.7|21519.7|131
1660816800000|2022-08-18 10:00:00|21676.4|21656.4|21646.2|21626.2|21736.3|21716.3|21632.2|21605|194
1660820400000|2022-08-18 11:00:00|21644|21624|21646.1|21626.1|21682.1|21659.5|21625|21605|198
1660824000000|2022-08-18 12:00:00|21646.5|21626.5|21430.4|21410.4|21826.9|21799.7|21425.4|21405.4|631
1660827600000|2022-08-18 13:00:00|21430.1|21410.1|21566.5|21526.5|21727.1|21707.1|21395.4|21375.4|995
1660831200000|2022-08-18 14:00:00|21568.7|21528.7|21372.8|21312.8|21573.7|21539|21286.4|21261.4|816
1660834800000|2022-08-18 15:00:00|21362.2|21322.2|21291.7|21271.7|21380.6|21354.9|21231.7|21211.7|779
1660838400000|2022-08-18 16:00:00|21287.3|21267.3|21287|21267|21302.1|21282.1|21198.8|21168.5|1085
1660842000000|2022-08-18 17:00:00|21284.5|21264.5|21237.6|21217.6|21312.3|21292.3|21237.2|21201.1|115
1660896000000|2022-08-19 08:00:00|21239.5|21219.5|21348.3|21328.3|21373.3|21350.8|21076.3|21046.3|439
1660899600000|2022-08-19 09:00:00|21348.6|21328.6|21442.4|21402.4|21506|21486|21348.6|21321.4|495
1660903200000|2022-08-19 10:00:00|21432.1|21412.1|21341.8|21301.8|21494|21447.4|21293.7|21261.3|448
1660906800000|2022-08-19 11:00:00|21341.5|21301.5|21244.3|21204.3|21359.3|21319|21228.1|21201.5|654
1660910400000|2022-08-19 12:00:00|21234.9|21214.9|21326.2|21306.2|21360.2|21329|20999.6|20977.4|707
1660914000000|2022-08-19 13:00:00|21321.2|21301.2|21282.3|21262.3|21427.8|21388.7|21248|21225.5|485
1660917600000|2022-08-19 14:00:00|21284.8|21264.8|21244.8|21224.8|21396.7|21376.7|21201|21176.3|444
1660921200000|2022-08-19 15:00:00|21242.3|21222.3|21338.9|21318.9|21354.5|21334.5|21226.7|21205.1|964
1660924800000|2022-08-19 16:00:00|21336.7|21316.7|21404.2|21384.2|21453.3|21433.3|21289.2|21269.2|681
1660928400000|2022-08-19 17:00:00|21404|21384|21421.2|21381.2|21440.1|21411|21401.7|21370.7|1524
1661155200000|2022-08-22 08:00:00|21191.7|21151.7|21210.9|21190.9|21230.3|21207.6|21122.8|21077.6|545
1661158800000|2022-08-22 09:00:00|21218.4|21178.4|21321.4|21281.4|21365.2|21325.7|21170.8|21150.8|647
1661162400000|2022-08-22 10:00:00|21321.1|21281.1|21350.9|21310.9|21368.8|21341|21263.5|21233.5|180
1661166000000|2022-08-22 11:00:00|21348.6|21308.6|21591.4|21571.4|21626.3|21571.4|21298.6|21266.1|199
1661169600000|2022-08-22 12:00:00|21591.1|21571.1|22101|22061|22112|22087|21516.1|21481.2|867
1661173200000|2022-08-22 13:00:00|22103.6|22063.6|22123.1|22083.1|22278.3|22248.1|21999.6|21959.8|929
1661176800000|2022-08-22 14:00:00|22113.3|22093.3|22187.5|22147.5|22345.4|22317.9|22098.3|22048.8|390
1661180400000|2022-08-22 15:00:00|22197.2|22137.2|22210.6|22150.6|22289|22258.7|22081.7|22051.9|552
1661184000000|2022-08-22 16:00:00|22208.3|22148.3|22062.4|22042.4|22293.4|22250.4|22062.4|22023.1|323
1661187600000|2022-08-22 17:00:00|22062.2|22042.2|22113.1|22053.1|22138.3|22080.8|22022|21992|2238
1661241600000|2022-08-23 08:00:00|22116.5|22056.5|22496|22436|22569.5|22509.5|22116.5|22056.5|45
1661245200000|2022-08-23 09:00:00|22496.2|22436.2|22459.2|22399.2|22532.1|22472.9|22454.3|22394.3|46
1661248800000|2022-08-23 10:00:00|22459|22399|22308.3|22248.3|22459|22399|22296.3|22236.3|1
1661252400000|2022-08-23 11:00:00|22305.8|22245.8|22126.8|22066.8|22310.8|22272.1|22121.7|22061.7|15
1661256000000|2022-08-23 12:00:00|22124.3|22064.3|22221.9|22161.9|22349|22289|22004.4|21944.4|6
1661259600000|2022-08-23 13:00:00|22222.2|22162.2|22264.1|22204.1|22276.5|22216.5|22101.6|22041.6|26
1661263200000|2022-08-23 14:00:00|22269.1|22209.1|22576.3|22516.3|22578.6|22532.9|22269.1|22209.1|51
1661266800000|2022-08-23 15:00:00|22578.6|22518.6|22780.5|22720.5|22846.1|22786.1|22573.6|22513.6|16
1661270400000|2022-08-23 16:00:00|22780.7|22720.7|22833.8|22773.8|22900.2|22840.2|22778|22718|13
1661274000000|2022-08-23 17:00:00|22831.4|22771.4|22866.6|22806.6|22868.8|22819|22769.8|22722.4|4
1661328000000|2022-08-24 08:00:00|22863.1|22803.1|23072.9|23012.9|23077.9|23017.9|22855.8|22795.8|6
1661331600000|2022-08-24 09:00:00|23075.4|23015.4|23213.2|23153.2|23275.8|23215.8|23072.9|23012.9|2
1661335200000|2022-08-24 10:00:00|23213.3|23153.3|23176.9|23116.9|23356.6|23296.6|23081.5|23021.5|4
1661338800000|2022-08-24 11:00:00|23164.4|23104.4|23226.7|23166.7|23284.2|23224.2|23019.2|22959.2|0
1661342400000|2022-08-24 12:00:00|23226.6|23166.6|23241.7|23181.7|23283.9|23223.9|23094.1|23034.1|0
1661346000000|2022-08-24 13:00:00|23244.2|23184.2|23685.7|23625.7|23876.4|23816.4|23244.2|23184.2|20
1661349600000|2022-08-24 14:00:00|23680.7|23620.7|23751.1|23691.1|23775.7|23715.7|23436.1|23376.1|4
1661353200000|2022-08-24 15:00:00|23753.6|23693.6|23767.3|23707.3|23874.1|23814.1|23718.6|23658.6|3
1661356800000|2022-08-24 16:00:00|23764.9|23704.9|24005.3|23945.3|24005.3|23945.3|23764.9|23704.9|19
1661360400000|2022-08-24 17:00:00|24007.8|23947.8|24033.5|23973.5|24038.5|23978.5|23900.2|23840.2|0
1661414400000|2022-08-25 08:00:00|24027.2|23967.2|23831.8|23771.8|24027.2|23967.2|23826.8|23766.8|1
1661418000000|2022-08-25 09:00:00|23826.8|23766.8|23839.1|23779.1|23871.8|23811.8|23769.2|23709.2|0
1661421600000|2022-08-25 10:00:00|23838.9|23778.9|23788.8|23728.8|23966.4|23906.4|23756.3|23696.3|0
1661425200000|2022-08-25 11:00:00|23788.7|23728.7|23928.6|23868.6|23931.1|23871.1|23761.3|23701.3|0
1661428800000|2022-08-25 12:00:00|23931.1|23871.1|23890.5|23830.5|24070.9|24010.9|23775.9|23715.9|1
1661432400000|2022-08-25 13:00:00|23888|23828|24045.3|23985.3|24067.9|24007.9|23795.3|23735.3|6
1661436000000|2022-08-25 14:00:00|24042.8|23982.8|24290.1|24230.1|24325.1|24265.1|23977.7|23917.7|2
1661439600000|2022-08-25 15:00:00|24287.6|24227.6|23964.9|23904.9|24320.1|24260.1|23860|23800|0
1661443200000|2022-08-25 16:00:00|23965|23905|23964.7|23904.7|24059.9|23999.9|23917.3|23857.3|8
1661446800000|2022-08-25 17:00:00|23967.2|23907.2|23927.1|23867.1|24004.7|23944.7|23927.1|23867.1|1
1661500800000|2022-08-26 08:00:00|23918.6|23858.6|23890.9|23870.9|23936|23908.5|23763.5|23728.5|543
1661504400000|2022-08-26 09:00:00|23888.4|23868.4|23880.6|23860.6|23920.8|23900.8|23828.2|23798.2|353
1661508000000|2022-08-26 10:00:00|23883.1|23863.1|23897.9|23877.9|23922.9|23902.9|23823.1|23795.6|370
1661511600000|2022-08-26 11:00:00|23900.4|23880.4|23885.1|23865.1|23930.2|23910.2|23822.7|23795.2|487
1661515200000|2022-08-26 12:00:00|23882.7|23862.7|23817.4|23797.4|23932.6|23912.6|23620|23580|1953
1661518800000|2022-08-26 13:00:00|23819.9|23799.9|24091.8|24071.8|24136.8|24099.3|23757.4|23737.4|2408
1661522400000|2022-08-26 14:00:00|24089.3|24069.3|23819.1|23799.1|24189.3|24169.3|23629.2|23609.2|2801
1661526000000|2022-08-26 15:00:00|23816.6|23796.6|23931.4|23911.4|24044|24024|23751.6|23731.6|1585
1661529600000|2022-08-26 16:00:00|23928.9|23908.9|23908.7|23888.7|23966.4|23946.4|23798.8|23778.8|1326
1661533200000|2022-08-26 17:00:00|23903.8|23883.8|23923.6|23903.6|23958.7|23938.7|23903.7|23883.7|624
1661770800000|2022-08-29 11:00:00|23911.6|23871.6|23357.7|23337.7|23911.6|23871.6|23357.7|23330.2|828
1661774400000|2022-08-29 12:00:00|23362.6|23342.6|23716.9|23696.9|23716.9|23696.9|23362.6|23342.6|1734
1661778000000|2022-08-29 13:00:00|23719.4|23699.4|23657.1|23637.1|23729.3|23709.3|23591.9|23571.9|1022
1661781600000|2022-08-29 14:00:00|23659.6|23639.6|23666.8|23646.8|23724.5|23704.5|23602.3|23577.3|1253
1661785200000|2022-08-29 15:00:00|23666.9|23646.9|23793.7|23773.7|23848.9|23828.9|23666.9|23646.9|1084
1661788800000|2022-08-29 16:00:00|23796.2|23776.2|23661.3|23641.3|23843.6|23823.6|23554|23534|1718
1661792400000|2022-08-29 17:00:00|23663.8|23643.8|23613.7|23593.7|23663.8|23643.8|23611.2|23588.8|458
1661846400000|2022-08-30 08:00:00|23604.6|23584.6|23673.9|23653.9|23732|23692|23549.7|23514.4|574
1661850000000|2022-08-30 09:00:00|23671.5|23651.5|23616.5|23596.5|23674|23653.8|23553.8|23533.8|490
1661853600000|2022-08-30 10:00:00|23628.9|23588.9|23523.5|23503.5|23629|23591.5|23446.1|23423.7|678
1661857200000|2022-08-30 11:00:00|23521|23501|23819.9|23799.9|23824.9|23804.9|23458.6|23438.6|827
1661860800000|2022-08-30 12:00:00|23922.7|23882.7|23807.4|23767.4|23932.5|23912.5|23734.9|23707.2|1546
1661864400000|2022-08-30 13:00:00|23804.6|23784.6|23639.5|23619.5|23907.1|23881.9|23522.4|23497.4|1609
1661868000000|2022-08-30 14:00:00|23641.9|23621.9|23566.6|23546.6|23662|23639.5|23419.9|23399.9|2052
1661871600000|2022-08-30 15:00:00|23566.7|23546.7|23518.3|23498.3|23624|23604|23461.7|23441.7|1575
1661875200000|2022-08-30 16:00:00|23523.3|23503.3|23523.2|23503.2|23545.6|23525.6|23456.2|23436.2|1311
1661878800000|2022-08-30 17:00:00|23523.1|23503.1|23495.8|23475.8|23538.2|23518.2|23493.3|23473.3|1829
1661932800000|2022-08-31 08:00:00|23496.5|23476.5|23526|23486|23616.1|23596.1|23488.6|23465.8|364
1661936400000|2022-08-31 09:00:00|23513.5|23493.5|23604.7|23584.7|23627.3|23607.3|23485.7|23465.7|805
1661940000000|2022-08-31 10:00:00|23607.2|23587.2|23472.4|23452.4|23617.1|23597.1|23435.6|23415.6|391
1661943600000|2022-08-31 11:00:00|23469.9|23449.9|23561.6|23541.6|23574.7|23554.7|23454.9|23434.9|197
1661947200000|2022-08-31 12:00:00|23561.7|23541.7|23498.3|23478.3|23698.6|23678.6|23433.4|23413.4|1936
1661950800000|2022-08-31 13:00:00|23505.8|23485.8|23640.2|23620.2|23727|23707|23505.8|23485.8|1715
1661954400000|2022-08-31 14:00:00|23637.7|23617.7|23552.5|23532.5|23639.9|23619.9|23465|23445|1493
1661958000000|2022-08-31 15:00:00|23550.2|23530.2|23428.1|23408.1|23605.1|23585.1|23353.7|23333.6|1678
1661961600000|2022-08-31 16:00:00|23428.3|23408.3|23502.6|23482.6|23525|23505|23391|23371|1772
1661965200000|2022-08-31 17:00:00|23504.9|23484.9|23552.1|23492.1|23567.4|23547.4|23502.5|23482.5|573
1662019200000|2022-09-01 08:00:00|23512.6|23492.6|23434.9|23414.9|23512.6|23492.6|23400.5|23380.5|343
1662022800000|2022-09-01 09:00:00|23434.8|23414.8|23479.2|23459.2|23572.2|23547.1|23403|23383|343
1662026400000|2022-09-01 10:00:00|23479.4|23459.4|23416.6|23376.6|23484.5|23461.7|23408.9|23376.6|217
1662030000000|2022-09-01 11:00:00|23416.1|23376.1|23360.8|23340.8|23416.1|23386.7|23201.8|23172.5|1105
1662033600000|2022-09-01 12:00:00|23363.2|23343.2|23322.4|23302.4|23432.5|23412.5|23258.7|23238.7|1170
1662037200000|2022-09-01 13:00:00|23322.5|23302.5|23584.4|23564.4|23602.1|23582.1|23277.7|23257.7|1825
1662040800000|2022-09-01 14:00:00|23584.6|23564.6|23336.7|23316.7|23587.1|23567.1|23309.4|23289.4|1416
1662044400000|2022-09-01 15:00:00|23334.4|23314.4|23219.7|23199.7|23386.8|23366.8|23177.8|23157.8|1510
1662048000000|2022-09-01 16:00:00|23219.9|23199.9|23242.4|23222.4|23277|23257|23175.4|23155.4|1556
1662051600000|2022-09-01 17:00:00|23242.2|23222.2|23235|23215|23259.9|23230|23145.3|23125.3|947
1662105600000|2022-09-02 08:00:00|23225.5|23205.5|23314.2|23294.2|23363.8|23341.5|23210.2|23190.2|479
1662109200000|2022-09-02 09:00:00|23307.3|23287.3|23291.1|23271.1|23346.9|23326.2|23291.1|23271.1|176
1662112800000|2022-09-02 10:00:00|23283.6|23263.6|23246.3|23226.3|23283.6|23263.6|23183.7|23163.7|273
1662116400000|2022-09-02 11:00:00|23248.8|23228.8|23221|23201|23258.4|23238.4|23166.1|23146.1|371
1662120000000|2022-09-02 12:00:00|23223.3|23203.3|23012.3|22992.3|23285.9|23265.9|22994.8|22969.8|2274
1662123600000|2022-09-02 13:00:00|23009.8|22989.8|23189.8|23169.8|23189.8|23169.8|22969.8|22949.8|2144
1662127200000|2022-09-02 14:00:00|23190.2|23170.2|23055.6|23035.6|23190.8|23170.6|23013.3|22993.3|1232
1662130800000|2022-09-02 15:00:00|23057.9|23037.9|22989.9|22969.9|23092.5|23072.5|22945.9|22925.9|1394
1662134400000|2022-09-02 16:00:00|22994.5|22974.5|22829.6|22809.6|22999.9|22979.9|22787.5|22766.4|2321
1662138000000|2022-09-02 17:00:00|22827.1|22807.1|22797.7|22777.7|22847.7|22824.9|22795.2|22772.7|598
1662451200000|2022-09-06 08:00:00|22811.4|22791.4|22839.1|22819.1|23010.8|22950.8|22794.7|22774.7|1374
1662454800000|2022-09-06 09:00:00|22839.4|22819.4|22928.2|22908.2|22932.7|22912.7|22829.1|22809.1|500
1662458400000|2022-09-06 10:00:00|22930.4|22910.4|22845.4|22825.4|22930.7|22910.7|22823|22803|341
1662462000000|2022-09-06 11:00:00|22847.9|22827.9|22774.8|22754.8|22876.4|22856.4|22681.7|22661.7|1102
1662465600000|2022-09-06 12:00:00|22777|22757|22991.7|22971.7|23076.3|23056.3|22775.1|22755.1|2571
1662469200000|2022-09-06 13:00:00|22989.5|22969.5|22756.8|22736.8|22989.5|22969.5|22623.6|22603.6|2626
1662472800000|2022-09-06 14:00:00|22759|22739|22860.6|22840.6|22928.5|22908.5|22704.8|22684.8|2043
1662476400000|2022-09-06 15:00:00|22855.9|22835.9|23016.2|22996.2|23062.2|23042.2|22827.1|22807.1|1809
1662480000000|2022-09-06 16:00:00|23015.3|22995.3|22896.5|22876.5|23017.2|22997.2|22894|22874|1363
1662483600000|2022-09-06 17:00:00|22889.3|22869.3|22856.2|22836.2|22891.5|22871.5|22847.3|22827.3|726
1662537600000|2022-09-07 08:00:00|22854.1|22834.1|22861.4|22841.4|23025.3|23000|22836.4|22810.8|494
1662541200000|2022-09-07 09:00:00|22863.5|22843.5|22850.7|22830.7|22930.7|22905.7|22845.8|22825.8|291
1662544800000|2022-09-07 10:00:00|22848.2|22828.2|22688.6|22668.6|22853.2|22833.2|22634.3|22614.3|816
1662548400000|2022-09-07 11:00:00|22690.8|22670.8|22552.7|22532.7|22698.6|22678.6|22502.7|22482.7|1215
1662552000000|2022-09-07 12:00:00|22557.1|22537.1|22608.6|22588.6|22639.4|22619.4|22455.8|22435.8|2069
1662555600000|2022-09-07 13:00:00|22606.5|22586.5|22549.6|22529.6|22636.6|22616.6|22251.4|22231.4|2864
1662559200000|2022-09-07 14:00:00|22549.3|22529.3|22518.5|22498.5|22679.4|22659.4|22500.2|22480.2|1505
1662562800000|2022-09-07 15:00:00|22516|22496|22424.2|22404.2|22521.3|22501.3|22399.2|22379.2|1617
1662566400000|2022-09-07 16:00:00|22424.5|22404.5|22286.8|22266.8|22461|22441|22232.3|22212.3|3225
1662570000000|2022-09-07 17:00:00|22289|22269|22270.2|22250.2|22289.6|22269.6|22245.2|22225.2|482
1662624000000|2022-09-08 08:00:00|22266.3|22246.3|22340.8|22320.8|22386.7|22363.5|22266.3|22246.3|575
1662627600000|2022-09-08 09:00:00|22340.5|22320.5|22301.9|22281.9|22380.6|22360.6|22299.4|22279.4|277
1662631200000|2022-09-08 10:00:00|22301.6|22281.6|22250.1|22230.1|22306.9|22286.9|22237.4|22217.4|678
1662634800000|2022-09-08 11:00:00|22252.6|22232.6|22208.4|22188.4|22331.8|22311.8|22193.1|22173.1|780
1662638400000|2022-09-08 12:00:00|22212.7|22192.7|22332.8|22312.8|22432.6|22412.6|22163.3|22139.8|1865
1662642000000|2022-09-08 13:00:00|22330.7|22310.7|22536.1|22516.1|22581.2|22561.2|22238.5|22218.5|2085
1662645600000|2022-09-08 14:00:00|22538.3|22518.3|22335.1|22315.1|22538.6|22518.6|22302|22282|1679
1662649200000|2022-09-08 15:00:00|22334.7|22314.7|22051.6|22031.6|22410|22390|22049.1|22029.1|2790
1662652800000|2022-09-08 16:00:00|22047.3|22027.3|22170|22150|22182.9|22162.9|22007.7|21987.7|1986
1662656400000|2022-09-08 17:00:00|22167.5|22147.5|22264.9|22244.9|22270.2|22250.2|22167.5|22147.5|1093
1662710400000|2022-09-09 08:00:00|22263.5|22243.5|22517.9|22497.9|22629.5|22594.5|22263.5|22243.5|537
1662714000000|2022-09-09 09:00:00|22515.8|22495.8|22470.2|22450.2|22535|22515|22385.3|22365.3|289
1662717600000|2022-09-09 10:00:00|22467.7|22447.7|22420.3|22400.3|22474.3|22454.3|22407.6|22387.6|210
1662721200000|2022-09-09 11:00:00|22425.3|22405.3|22432.2|22412.2|22499.8|22479.8|22399.8|22379.8|564
1662724800000|2022-09-09 12:00:00|22431.8|22411.8|22400.5|22380.5|22497.1|22477.1|22339.9|22319.9|918
1662728400000|2022-09-09 13:00:00|22400.9|22380.9|22639.4|22619.4|22649|22629|22400.9|22380.9|1578
1662732000000|2022-09-09 14:00:00|22645.7|22625.7|22832|22812|22906.6|22886.6|22517.7|22497.7|2148
1662735600000|2022-09-09 15:00:00|22832.4|22812.4|22763.2|22743.2|22933.9|22913.9|22763.2|22743.2|1907
1662739200000|2022-09-09 16:00:00|22765.3|22745.3|22787.8|22767.8|22831.3|22811.3|22715.4|22695.4|1573
1662742800000|2022-09-09 17:00:00|22787.4|22767.4|22891.5|22871.5|22891.5|22871.5|22752.7|22732.7|872