1580824800000|2020-02-04 14:00:00|12192.6|12180.6|12182.2|12170.2|12214.7|12202.7|12157.4|12145.4|978
1580828400000|2020-02-04 15:00:00|12181.7|12169.7|12129.8|12117.8|12183.4|12171.4|12123.8|12111.8|1018
1580832000000|2020-02-04 16:00:00|12129.3|12117.3|12122.2|12110.2|12132.7|12120.7|12106.2|12094.2|786
1580835600000|2020-02-04 17:00:00|12121.7|12109.7|12103.1|12091.1|12140.2|12128.2|12096.6|12084.6|498
1580839200000|2020-02-04 18:00:00|12102.6|12090.6|12108.1|12096.1|12142.9|12130.9|12099.6|12087.6|868
1580842800000|2020-02-04 19:00:00|12106.1|12094.1|12142.6|12130.6|12145.1|12133.1|12104.1|12092.1|381
1580911200000|2020-02-05 14:00:00|12155.2|12143.2|12118.1|12106.1|12156.1|12144.1|12112.8|12100.8|754
1580914800000|2020-02-05 15:00:00|12118.8|12106.8|12080.2|12068.2|12137.7|12125.7|12071.2|12059.2|1019
1580918400000|2020-02-05 16:00:00|12079|12067|12039.9|12027.9|12079.8|12067.8|12035.2|12023.2|1049
1580922000000|2020-02-05 17:00:00|12039.1|12027.1|11959.3|11947.3|12040.8|12028.8|11957.3|11945.3|1362
1580925600000|2020-02-05 18:00:00|11961.8|11949.8|11987.8|11975.8|11990.3|11978.3|11953.2|11941.2|2124
1580929200000|2020-02-05 19:00:00|11985.7|11973.7|11982|11970|11997.6|11985.6|11977.9|11965.9|627
1580997600000|2020-02-06 14:00:00|11984.2|11972.2|11913.2|11901.2|11984.2|11972.2|11906.1|11894.1|1278
1581001200000|2020-02-06 15:00:00|11911.6|11899.6|12010.5|11998.5|12017.9|12005.9|11909.1|11897.1|949
1581004800000|2020-02-06 16:00:00|12010.1|11998.1|12046.8|12034.8|12060.2|12048.2|11971.4|11959.4|625
1581008400000|2020-02-06 17:00:00|12046.3|12034.3|12037.4|12025.4|12046.3|12034.3|12011.8|11999.8|338
1581012000000|2020-02-06 18:00:00|12036.1|12024.1|12033.3|12021.3|12058.3|12046.3|12009.4|11997.4|766
1581015600000|2020-02-06 19:00:00|12030.8|12018.8|12028.1|12016.1|12040.8|12028.8|12025.8|12013.8|276
1581084000000|2020-02-07 14:00:00|12028.4|12016.4|12026.7|12014.7|12029.6|12017.6|11982.2|11970.2|572
1581087600000|2020-02-07 15:00:00|12026.3|12014.3|12045.5|12033.5|12045.5|12033.5|12012.3|12000.3|564
1581091200000|2020-02-07 16:00:00|12043.9|12031.9|12056.1|12044.1|12074.3|12062.3|12018|12006|745
1581094800000|2020-02-07 17:00:00|12054.5|12042.5|12034.1|12022.1|12057|12045|12030.3|12018.3|379
1581098400000|2020-02-07 18:00:00|12033.2|12021.2|12038.2|12026.2|12056|12044|12024.5|12012.5|1211
1581102000000|2020-02-07 19:00:00|12039.1|12027.1|12027.1|12015.1|12042.4|12030.4|12024.2|12012.2|399
1581343200000|2020-02-10 14:00:00|12023.5|12011.5|11955.1|11943.1|12023.5|12011.5|11939.3|11927.3|791
1581346800000|2020-02-10 15:00:00|11956.9|11944.9|11977.9|11965.9|11980.5|11968.5|11936.3|11924.3|908
1581350400000|2020-02-10 16:00:00|11977.1|11965.1|11927.7|11915.7|11979.3|11967.3|11919.7|11907.7|922
1581354000000|2020-02-10 17:00:00|11926.8|11914.8|11944.8|11932.8|11945.1|11933.1|11905.7|11893.7|737
1581357600000|2020-02-10 18:00:00|11946|11934|11917.2|11905.2|11959|11947|11914.9|11902.9|971
1581361200000|2020-02-10 19:00:00|11918.9|11906.9|11913.7|11901.7|11929.6|11917.6|11911.5|11899.5|252
1581429600000|2020-02-11 14:00:00|11906.9|11894.9|11882.6|11870.6|11916.5|11904.5|11855.9|11843.9|894
1581433200000|2020-02-11 15:00:00|11884.8|11872.8|11872.5|11860.5|11904.8|11892.8|11868.2|11856.2|235
1581436800000|2020-02-11 16:00:00|11871.6|11859.6|11842.7|11830.7|11875.8|11863.8|11832.4|11820.4|455
1581440400000|2020-02-11 17:00:00|11841.8|11829.8|11829.3|11817.3|11845.3|11833.3|11820.5|11808.5|404
1581444000000|2020-02-11 18:00:00|11829|11817|11782|11770|11829.3|11817.3|11773.3|11761.3|502
1581447600000|2020-02-11 19:00:00|11784.8|11772.8|11778|11766|11787.6|11775.6|11766.8|11754.8|157
1581516000000|2020-02-12 14:00:00|11750.8|11738.8|11757.5|11745.5|11768.1|11756.1|11725.4|11713.4|675
1581519600000|2020-02-12 15:00:00|11757.8|11745.8|11833.5|11821.5|11848.8|11836.8|11748.7|11736.7|720
1581523200000|2020-02-12 16:00:00|11831.7|11819.7|11811.8|11799.8|11842.8|11830.8|11808.1|11796.1|283
1581526800000|2020-02-12 17:00:00|11813.1|11801.1|11799.6|11787.6|11821.5|11809.5|11792.5|11780.5|139
1581530400000|2020-02-12 18:00:00|11800.2|11788.2|11820.6|11808.6|11837.7|11825.7|11797.4|11785.4|736
1581534000000|2020-02-12 19:00:00|11822.8|11810.8|11842|11830|11844.5|11832.5|11822.5|11810.5|118
1581602400000|2020-02-13 14:00:00|11810.2|11798.2|11746.3|11734.3|11812.8|11800.8|11740.7|11728.7|499
1581606000000|2020-02-13 15:00:00|11745.4|11733.4|11761.5|11749.5|11771.7|11759.7|11741.3|11729.3|341
1581609600000|2020-02-13 16:00:00|11759.6|11747.6|11784.5|11772.5|11789.2|11777.2|11749|11737|226
1581613200000|2020-02-13 17:00:00|11782|11770|11857|11845|11871.1|11859.1|11770.1|11758.1|432
1581616800000|2020-02-13 18:00:00|11857.3|11845.3|11889.2|11877.2|11901.4|11889.4|11810.9|11798.9|166
1581620400000|2020-02-13 19:00:00|11891.4|11879.4|11916.9|11904.9|11917.8|11905.8|11888.3|11876.3|115
1581688800000|2020-02-14 14:00:00|11894.6|11882.6|12065.8|12053.8|12093.7|12081.7|11894.6|11882.6|774
1581692400000|2020-02-14 15:00:00|12064.5|12052.5|12127.7|12115.7|12140.2|12128.2|12048.3|12036.3|783
1581696000000|2020-02-14 16:00:00|12130.2|12118.2|12058.8|12046.8|12130.8|12118.8|12039.2|12027.2|106
1581699600000|2020-02-14 17:00:00|12059.7|12047.7|12116.2|12104.2|12116.2|12104.2|12059.7|12047.7|155
1581703200000|2020-02-14 18:00:00|12114|12102|12051.2|12039.2|12121.2|12109.2|12037.9|12025.9|286
1581706800000|2020-02-14 19:00:00|12050.9|12038.9|12057|12045|12060.5|12048.5|12050.4|12038.4|145
1582034400000|2020-02-18 14:00:00|12086.2|12074.2|12074|12062|12131.6|12119.6|12072.9|12060.9|360
1582038000000|2020-02-18 15:00:00|12072.7|12060.7|12052.3|12040.3|12081.8|12069.8|12042.3|12030.3|310
1582041600000|2020-02-18 16:00:00|12053.6|12041.6|12024.7|12012.7|12055.9|12043.9|12004.4|11992.4|187
1582045200000|2020-02-18 17:00:00|12026.3|12014.3|12071.3|12059.3|12076.1|12064.1|12025.6|12013.6|104
1582048800000|2020-02-18 18:00:00|12073.6|12061.6|12083.2|12071.2|12084.7|12072.7|12048.1|12036.1|82
1582052400000|2020-02-18 19:00:00|12084.3|12072.3|12091.7|12079.7|12094.2|12082.2|12082.8|12070.8|70
1582120800000|2020-02-19 14:00:00|12072.4|12060.4|12079.5|12067.5|12086.7|12074.7|12032.9|12020.9|292
1582124400000|2020-02-19 15:00:00|12078.4|12066.4|12067.3|12055.3|12087.7|12075.7|12050.4|12038.4|136
1582128000000|2020-02-19 16:00:00|12068.4|12056.4|12075.7|12063.7|12083.9|12071.9|12045.3|12033.3|134
1582131600000|2020-02-19 17:00:00|12074.4|12062.4|12065.1|12053.1|12097.5|12085.5|12060.3|12048.3|344
1582135200000|2020-02-19 18:00:00|12065.3|12053.3|12099.2|12087.2|12099.4|12087.4|12048.1|12036.1|350
1582138800000|2020-02-19 19:00:00|12096.9|12084.9|12101.9|12089.9|12104.2|12092.2|12089.7|12077.7|40
1582207200000|2020-02-20 14:00:00|12092.9|12080.9|12075.7|12063.7|12092.9|12080.9|12054.6|12042.6|311
1582210800000|2020-02-20 15:00:00|12075.8|12063.8|12020.9|12008.9|12075.8|12063.8|12020.9|12008.9|588
1582214400000|2020-02-20 16:00:00|12021.4|12009.4|11964.6|11952.6|12021.4|12009.4|11960.4|11948.4|736
1582218000000|2020-02-20 17:00:00|11962.5|11950.5|11956.4|11944.4|11985.5|11973.5|11916.2|11904.2|545
1582221600000|2020-02-20 18:00:00|11956.6|11944.6|11933.4|11921.4|11973.6|11961.6|11923.9|11911.9|251
1582225200000|2020-02-20 19:00:00|11931.2|11919.2|11945.1|11933.1|11947.3|11935.3|11928.4|11916.4|77
1582293600000|2020-02-21 14:00:00|11923.5|11911.5|11806.7|11794.7|11925.6|11913.6|11779.5|11767.5|652
1582297200000|2020-02-21 15:00:00|11805.6|11793.6|11743.4|11731.4|11825.6|11813.6|11722.1|11710.1|576
1582300800000|2020-02-21 16:00:00|11744.5|11732.5|11744.5|11732.5|11764.3|11752.3|11732.6|11720.6|334
1582304400000|2020-02-21 17:00:00|11743.4|11731.4|11741.9|11729.9|11770.4|11758.4|11730.4|11718.4|127
1582308000000|2020-02-21 18:00:00|11741.8|11729.8|11857|11845|11859.8|11847.8|11740.3|11728.3|137
1582311600000|2020-02-21 19:00:00|11857.1|11845.1|11831.7|11819.7|11865.9|11853.9|11829.7|11817.7|31
1582552800000|2020-02-24 14:00:00|11620.3|11608.3|11579.3|11567.3|11620.3|11608.3|11538.8|11526.3|705
1582556400000|2020-02-24 15:00:00|11572.1|11560.1|11553.8|11541.8|11617.9|11605.9|11542.7|11530.7|434
1582560000000|2020-02-24 16:00:00|11551.4|11539.4|11540.1|11528.1|11558.9|11546.9|11540|11528|127
1582563600000|2020-02-24 17:00:00|11540.2|11528.2|11540.5|11528.5|11541.1|11529.1|11539.3|11527.3|67
1582567200000|2020-02-24 18:00:00|11540.4|11528.4|11539.5|11527.5|11540.9|11528.9|11539.1|11527.1|52
1582570800000|2020-02-24 19:00:00|11539.3|11527.3|11540.2|11528.2|11541.4|11529.4|11539.3|11527.3|9
1582639200000|2020-02-25 14:00:00|11555.6|11543.6|11529|11517|11562.9|11550.9|11516.6|11504.6|359
1582642800000|2020-02-25 15:00:00|11529.1|11517.1|11468.4|11456.4|11543.4|11531.4|11468.4|11456.4|364
1582646400000|2020-02-25 16:00:00|11463.5|11451.5|11412.4|11400.4|11471|11459|11391.5|11379.5|148
1582650000000|2020-02-25 17:00:00|11411.2|11399.2|11393.9|11381.9|11468.9|11456.9|11386.5|11374.5|179
1582653600000|2020-02-25 18:00:00|11391.4|11379.4|11310.2|11298.2|11393.9|11381.9|11287.5|11275.5|288
1582657200000|2020-02-25 19:00:00|11311.4|11299.4|11308.9|11296.9|11315.1|11303.1|11290.7|11278.7|139
1582725600000|2020-02-26 14:00:00|11334.5|11322.5|11378.3|11366.3|11390.6|11378.6|11263.5|11251.5|271
1582729200000|2020-02-26 15:00:00|11370.9|11358.9|11308.6|11296.6|11370.9|11358.9|11291.1|11279.1|107
1582732800000|2020-02-26 16:00:00|11311.1|11299.1|11288|11276|11338.7|11326.7|11273.1|11261.1|127
1582736400000|2020-02-26 17:00:00|11288.1|11276.1|11253.8|11241.8|11293.6|11281.6|11248.8|11236.8|62
1582740000000|2020-02-26 18:00:00|11252.6|11240.6|11234.2|11222.2|11293.4|11281.4|11230.5|11218.5|76
1582743600000|2020-02-26 19:00:00|11235.4|11223.4|11210.5|11198.5|11245.4|11233.4|11210.5|11198.5|11
1582812000000|2020-02-27 14:00:00|11094.2|11082.2|10949.7|10919.7|11094.2|11082.2|10941|10911|129
1582815600000|2020-02-27 15:00:00|10949.2|10919.2|10944.4|10924.4|10950|10929.3|10940.1|10919.2|67
1582819200000|2020-02-27 16:00:00|10940.5|10928.5|10944.6|10932.6|10983.2|10971.2|10940.5|10925|59
1582822800000|2020-02-27 17:00:00|10940.9|10928.9|11151.8|11139.8|11181.8|11169.8|10940.9|10928.9|61
1582826400000|2020-02-27 18:00:00|11146.8|11134.8|11035.4|11023.4|11279.1|11267.1|11025.4|11013.4|47
1582830000000|2020-02-27 19:00:00|11037.9|11025.9|11005.7|10985.7|11087.1|11062.1|11003|10985.7|1
1582898400000|2020-02-28 14:00:00|10820|10808|10812.7|10782.7|10920|10908|10763.6|10738.8|49
1582902000000|2020-02-28 15:00:00|10812.6|10782.6|10763.4|10751.4|10817.6|10800.4|10758.3|10734.9|18
1582905600000|2020-02-28 16:00:00|10763.3|10751.3|10846.7|10834.7|10939.1|10927.1|10723.4|10711.4|23
1582909200000|2020-02-28 17:00:00|10847.9|10835.9|10920.3|10890.3|10936.6|10916.6|10839.1|10823.2|22
1582912800000|2020-02-28 18:00:00|10919.1|10889.1|10752.8|10722.8|11006.6|10976.6|10730.9|10700.9|0
1582916400000|2020-02-28 19:00:00|10743.8|10731.8|10721.5|10709.5|10743.9|10731.9|10721.5|10709.5|43983
1583157600000|2020-03-02 14:00:00|10801.7|10789.7|10977.5|10965.5|10990|10978|10801.7|10789.7|5376
1583161200000|2020-03-02 15:00:00|10976.2|10964.2|10978|10966|10981.7|10969.7|10905.3|10893.3|4751
1583164800000|2020-03-02 16:00:00|10977.9|10965.9|10862.4|10850.4|10977.9|10965.9|10814.9|10802.9|4987
1583168400000|2020-03-02 17:00:00|10865|10853|10859.7|10847.7|10888.9|10876.9|10797.2|10785.2|4291
1583172000000|2020-03-02 18:00:00|10860.9|10848.9|10984|10972|10989.3|10977.3|10857.2|10845.2|4888
1583175600000|2020-03-02 19:00:00|10981.7|10969.7|11021.8|11009.8|11023.4|11011.4|10981.6|10969.6|1195
1583244000000|2020-03-03 14:00:00|11147.7|11135.7|11119.2|11107.2|11208.7|11196.7|11111.7|11099.7|4829
1583247600000|2020-03-03 15:00:00|11120.4|11108.4|11096.9|11084.9|11218.4|11206.4|11089.6|11077.6|6944
1583251200000|2020-03-03 16:00:00|11097|11085|11054.4|11042.4|11112|11100|11016.7|11004.7|3830
1583254800000|2020-03-03 17:00:00|11051.9|11039.9|11036.7|11024.7|11073.5|11061.5|11027.4|11015.4|3144
1583258400000|2020-03-03 18:00:00|11036.6|11024.6|10952.7|10940.7|11036.6|11024.6|10909|10897|6487
1583262000000|2020-03-03 19:00:00|10955.1|10943.1|10958.7|10946.7|10982.5|10970.5|10955.1|10943.1|1101
1583330400000|2020-03-04 14:00:00|11071.3|11059.3|10992.6|10980.6|11075.4|11063.4|10974.2|10962.2|3458
1583334000000|2020-03-04 15:00:00|10993.7|10981.7|11017.4|11005.4|11066|11054|10970.7|10958.7|5414
1583337600000|2020-03-04 16:00:00|11016.3|11004.3|11084.4|11072.4|11135.9|11123.9|11015.3|11003.3|3719
1583341200000|2020-03-04 17:00:00|11084.5|11072.5|11094.7|11082.7|11132.1|11120.1|11028.6|11016.6|3158
1583344800000|2020-03-04 18:00:00|11093.5|11081.5|11063.8|11051.8|11186.7|11174.7|11053.9|11041.9|5106
1583348400000|2020-03-04 19:00:00|11066.2|11054.2|11086.5|11074.5|11093.2|11081.2|11062.8|11050.8|1007
1583416800000|2020-03-05 14:00:00|10984.1|10972.1|10940.8|10928.8|10989.9|10977.9|10888.7|10876.7|4001
1583420400000|2020-03-05 15:00:00|10940.7|10928.7|10898.4|10886.4|10949.2|10937.2|10878.9|10866.9|3662
1583424000000|2020-03-05 16:00:00|10896.2|10884.2|10849|10837|10915.6|10903.6|10845.1|10833.1|3409
1583427600000|2020-03-05 17:00:00|10847.9|10835.9|10802.7|10790.7|10866.7|10854.7|10788.9|10776.9|3208
1583431200000|2020-03-05 18:00:00|10801.6|10789.6|10813.7|10801.7|10865.3|10853.3|10796.2|10784.2|4528
1583434800000|2020-03-05 19:00:00|10812.5|10800.5|10828.8|10816.8|10834.4|10822.4|10810.2|10798.2|1012
1583503200000|2020-03-06 14:00:00|10658.5|10646.5|10607.7|10595.7|10665.6|10653.6|10521.1|10509.1|6250
1583506800000|2020-03-06 15:00:00|10608.8|10596.8|10703|10691|10753.3|10741.3|10597.2|10585.2|7722
1583510400000|2020-03-06 16:00:00|10701.9|10689.9|10677.6|10665.6|10734.9|10722.9|10670.8|10658.8|3725
1583514000000|2020-03-06 17:00:00|10675.1|10663.1|10617.2|10605.2|10678.8|10666.8|10583.7|10571.7|4409
1583517600000|2020-03-06 18:00:00|10618.3|10606.3|10492.3|10480.3|10621.4|10609.4|10492.3|10480.3|7163
1583521200000|2020-03-06 19:00:00|10492.5|10480.5|10541.5|10529.5|10542.3|10530.3|10485.4|10473.4|1588
1583758800000|2020-03-09 13:00:00|10183.4|10171.4|10185.2|10173.2|10187.5|10175.5|10173|10161|3287
1583762400000|2020-03-09 14:00:00|10185|10173|10294.2|10282.2|10430.1|10418.1|10176|10164|7717
1583766000000|2020-03-09 15:00:00|10293|10281|10268.7|10256.7|10305.3|10293.3|10189.8|10177.8|4684
1583769600000|2020-03-09 16:00:00|10265.1|10253.1|10209.5|10197.5|10322.6|10310.6|10202.2|10190.2|3459
1583773200000|2020-03-09 17:00:00|10208.4|10196.4|10193.8|10181.8|10229.5|10217.5|10171.8|10159.8|6026
1583776800000|2020-03-09 18:00:00|10192.2|10180.2|10198.2|10186.2|10206|10194|10182.8|10170.8|3656
1583845200000|2020-03-10 13:00:00|10404.3|10392.3|10484.8|10472.8|10496.6|10484.6|10381.1|10369.1|4428
1583848800000|2020-03-10 14:00:00|10484.5|10472.5|10457.7|10445.7|10484.8|10472.8|10434.9|10422.9|8783
1583852400000|2020-03-10 15:00:00|10457.9|10445.9|10477.8|10465.8|10481.7|10469.7|10403.5|10391.5|5976
1583856000000|2020-03-10 16:00:00|10479|10467|10480.1|10468.1|10486.2|10474.2|10473|10461|4045
1583859600000|2020-03-10 17:00:00|10480.3|10468.3|10423.1|10411.1|10485.8|10473.8|10415.6|10403.6|5662
1583863200000|2020-03-10 18:00:00|10421.9|10409.9|10426.8|10414.8|10438.9|10426.9|10393.2|10381.2|3170
1583931600000|2020-03-11 13:00:00|10410.4|10398.4|10358.2|10346.2|10462.6|10450.6|10311.5|10299.5|4080
1583935200000|2020-03-11 14:00:00|10359.4|10347.4|10369.5|10357.5|10407.8|10395.8|10334.9|10322.9|4923
1583938800000|2020-03-11 15:00:00|10371.2|10359.2|10431.1|10419.1|10556.7|10544.7|10364.4|10352.4|4810
1583942400000|2020-03-11 16:00:00|10432.1|10420.1|10261.3|10249.3|10432.1|10420.1|10222.3|10210.3|5112
1583946000000|2020-03-11 17:00:00|10258.8|10246.8|10193.4|10181.4|10323.7|10311.7|10171.4|10159.4|8478
1583949600000|2020-03-11 18:00:00|10194.4|10182.4|10247.1|10235.1|10257.9|10245.9|10188.6|10176.6|2588
1584018000000|2020-03-12 13:00:00|9886|9874|9884.6|9872.6|9886|9874|9883.6|9871.6|3157
1584021600000|2020-03-12 14:00:00|9884.5|9872.5|9884.2|9872.2|9896.6|9884.6|9882.9|9870.9|4184
1584025200000|2020-03-12 15:00:00|9884.1|9872.1|9883.8|9871.8|9884.1|9872.1|9883.8|9871.8|1740
1584028800000|2020-03-12 16:00:00|9883.7|9871.7|9883.4|9871.4|9883.9|9871.9|9883.4|9871.4|1797
1584032400000|2020-03-12 17:00:00|9883.7|9871.7|9883|9871|9890.5|9878.5|9883|9871|2704
1584036000000|2020-03-12 18:00:00|9846.1|9826.1|9843.6|9823.6|9846.1|9826.1|9843.6|9823.6|340
1584104400000|2020-03-13 13:00:00|10115.7|10103.7|9906.7|9894.7|10181.1|10169.1|9794.6|9782.6|5248
1584108000000|2020-03-13 14:00:00|9905.4|9893.4|9609.5|9597.5|9922.2|9910.2|9464.2|9452.2|8618
1584111600000|2020-03-13 15:00:00|9610.4|9598.4|9424.4|9412.4|9650.1|9638.1|9349.6|9319.6|6877
1584115200000|2020-03-13 16:00:00|9424.3|9412.3|9471.7|9459.7|9529.8|9517.8|9424.3|9412.3|3821
1584118800000|2020-03-13 17:00:00|9471|9459|9423.6|9411.6|9480.1|9468.1|9423.6|9411.6|3731
1584122400000|2020-03-13 18:00:00|9424.2|9412.2|9427.7|9415.7|9431.9|9419.9|9415.5|9403.5|1022
1584363600000|2020-03-16 13:00:00|8923.8|8911.8|8946.9|8934.9|8956|8944|8923.8|8911.8|1771
1584367200000|2020-03-16 14:00:00|8943.3|8931.3|8946.6|8934.6|8946.9|8934.9|8943.3|8931.3|2249
1584370800000|2020-03-16 15:00:00|8946.5|8934.5|8970.3|8958.3|9006.7|8994.7|8946.3|8934.3|5661
1584374400000|2020-03-16 16:00:00|8968.5|8956.5|9624.7|9612.7|9815.1|9803.1|8953.2|8941.2|6811
1584378000000|2020-03-16 17:00:00|9621.3|9609.3|8981.1|8969.1|9674.7|9662.7|8981.1|8969.1|6930
1584381600000|2020-03-16 18:00:00|8981.9|8969.9|9129.6|9099.6|9129.6|9099.6|8981.9|8969.9|897
1584450000000|2020-03-17 13:00:00|9214.8|9202.8|9234.7|9222.7|9425.9|9413.9|9201.2|9189.2|3453
1584453600000|2020-03-17 14:00:00|9232.6|9220.6|9415.2|9403.2|9429.4|9417.4|9203|9191|5348
1584457200000|2020-03-17 15:00:00|9414.4|9402.4|9443.4|9431.4|9447.2|9435.2|9411|9399|2406
1584460800000|2020-03-17 16:00:00|9443.3|9431.3|9443|9431|9443.3|9431.3|9443|9431|1772
1584464400000|2020-03-17 17:00:00|9442.9|9430.9|9442.5|9430.5|9442.9|9430.9|9442.5|9430.5|2375
1584468000000|2020-03-17 18:00:00|||||||||274
1584536400000|2020-03-18 13:00:00|9325.8|9313.8|9767.9|9755.9|9802.2|9790.2|9257.9|9245.9|4164
1584540000000|2020-03-18 14:00:00|9772.1|9760.1|9751|9739|9887.2|9875.2|9712.9|9700.9|5326
1584543600000|2020-03-18 15:00:00|9750.1|9738.1|9402.8|9390.8|9771.1|9759.1|9324.6|9312.6|4239
1584547200000|2020-03-18 16:00:00|9409.9|9397.9|9186.3|9174.3|9409.9|9397.9|9178.3|9166.3|3158
1584550800000|2020-03-18 17:00:00|9190|9178|9028.1|9016.1|9543.9|9531.9|8904.7|8874.7|5291
1584554400000|2020-03-18 18:00:00|9039.4|9027.4|8929.7|8899.7|9053.5|9041.5|8920.2|8890.2|2730
1584622800000|2020-03-19 13:00:00|9290.7|9278.7|9298.4|9286.4|9314|9302|9217.7|9205.7|3477
1584626400000|2020-03-19 14:00:00|9297.6|9285.6|9305.9|9293.9|9320.2|9308.2|9287.2|9275.2|798
1584630000000|2020-03-19 15:00:00|9306.3|9294.3|9311.3|9299.3|9315.8|9303.8|9302.4|9290.4|699
1584633600000|2020-03-19 16:00:00|9311.2|9299.2|9310.9|9298.9|9311.2|9299.2|9305.7|9293.7|479
1584637200000|2020-03-19 17:00:00|9310.8|9298.8|9310.5|9298.5|9310.8|9298.8|9310.5|9298.5|883
1584640800000|2020-03-19 18:00:00|9310.4|9298.4|9382.1|9352.1|9390.9|9360.9|9310.4|9298.4|102
1584709200000|2020-03-20 13:00:00|9702.8|9690.8|9653.1|9641.1|9721.5|9709.5|9620.2|9608.2|2366
1584712800000|2020-03-20 14:00:00|9651.9|9639.9|9653.4|9641.4|9711.3|9699.3|9617.5|9605.5|1734
1584716400000|2020-03-20 15:00:00|9654.7|9642.7|9601.9|9589.9|9671|9659|9592.6|9580.6|1388
1584720000000|2020-03-20 16:00:00|9599.8|9587.8|9602.5|9590.5|9619.3|9607.3|9522.4|9510.4|1444
1584723600000|2020-03-20 17:00:00|9603.3|9591.3|9541.3|9529.3|9634.6|9622.6|9402|9390|3000
1584727200000|2020-03-20 18:00:00|9542.9|9530.9|9655.8|9643.8|9662.6|9650.6|9509.7|9497.7|594
1584968400000|2020-03-23 13:00:00|9810.5|9798.5|9810.2|9798.2|9810.5|9798.5|9810.2|9798.2|2605
1584972000000|2020-03-23 14:00:00|9810.1|9798.1|9809.6|9797.6|9810.1|9798.1|9809.6|9797.6|987
1584975600000|2020-03-23 15:00:00|9809.5|9797.5|9809|9797|9809.5|9797.5|9809|9797|607
1584979200000|2020-03-23 16:00:00|9808.9|9796.9|9808.4|9796.4|9808.9|9796.9|9808.4|9796.4|598
1584982800000|2020-03-23 17:00:00|9808.3|9796.3|9807.7|9795.7|9808.3|9796.3|9807.7|9795.7|1006
1584986400000|2020-03-23 18:00:00|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|9815.2|9803.2|345
1585054800000|2020-03-24 13:00:00|10245.8|10233.8|10245.5|10233.5|10245.8|10233.8|10245.5|10233.5|835
1585058400000|2020-03-24 14:00:00|10245.4|10233.4|10244.9|10232.9|10245.4|10233.4|10244.9|10232.9|950
1585062000000|2020-03-24 15:00:00|10244.8|10232.8|10244.2|10232.2|10244.8|10232.8|10244.2|10232.2|401
1585065600000|2020-03-24 16:00:00|10244.1|10232.1|10243.6|10231.6|10244.1|10232.1|10243.6|10231.6|289
1585069200000|2020-03-24 17:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|792
1585072800000|2020-03-24 18:00:00|10243.5|10231.5|10243|10231|10243.5|10231.5|10243|10231|229
1585141200000|2020-03-25 13:00:00|10571.6|10559.6|10563.3|10551.3|10604.9|10592.9|10505.8|10493.8|2647
1585144800000|2020-03-25 14:00:00|10564.4|10552.4|10479.3|10467.3|10590.8|10578.8|9944.8|9932.8|4738
1585148400000|2020-03-25 15:00:00|10479.1|10467.1|10407.5|10395.5|10554.2|10542.2|10308.4|10296.4|2086
1585152000000|2020-03-25 16:00:00|10406.8|10394.8|10410.8|10398.8|10460.5|10448.5|10276.4|10264.4|1148
1585155600000|2020-03-25 17:00:00|10412.6|10400.6|10353.2|10341.2|10418.2|10406.2|10234.9|10222.9|2158
1585159200000|2020-03-25 18:00:00|10355|10343|10337.6|10325.6|10367.3|10355.3|10319.7|10307.7|355
1585227600000|2020-03-26 13:00:00|10306.6|10294.6|10248.9|10236.9|10333.4|10321.4|10158.6|10146.6|1637
1585231200000|2020-03-26 14:00:00|10248.7|10236.7|10074.9|10062.9|10253.2|10241.2|10060.3|10048.3|1503
1585234800000|2020-03-26 15:00:00|10073.6|10061.6|10067|10055|10077.2|10065.2|10027.2|10015.2|1302
1585238400000|2020-03-26 16:00:00|10066.4|10054.4|10064.9|10052.9|10087.7|10075.7|10050.2|10038.2|857
1585242000000|2020-03-26 17:00:00|10065.6|10053.6|10007.3|9995.3|10077.8|10065.8|10002.8|9990.8|1400
1585245600000|2020-03-26 18:00:00|10009.5|9997.5|9990.4|9978.4|10009.5|9997.5|9990.4|9978.4|111
1585314000000|2020-03-27 13:00:00|9844.6|9832.6|9694.6|9682.6|9866.8|9854.8|9600.9|9588.9|1638
1585317600000|2020-03-27 14:00:00|9695.9|9683.9|9619.7|9607.7|9722.5|9710.5|9614.5|9602.5|1672
1585321200000|2020-03-27 15:00:00|9619.1|9607.1|9627.2|9615.2|9653.4|9641.4|9557.2|9545.2|1240
1585324800000|2020-03-27 16:00:00|9627.9|9615.9|9599.5|9587.5|9647.6|9635.6|9550|9538|1541
1585328400000|2020-03-27 17:00:00|9598.9|9586.9|9563.8|9551.8|9654.2|9642.2|9559.2|9547.2|1936
1585332000000|2020-03-27 18:00:00|9564.4|9552.4|9542.9|9530.9|9577.6|9565.6|9542.9|9530.9|1289
1585573200000|2020-03-30 13:00:00|9476.2|9464.2|9333.9|9321.9|9580.4|9568.4|9232.7|9220.7|3114
1585576800000|2020-03-30 14:00:00|9332|9320|9442.6|9430.6|9494.8|9482.8|9330.8|9318.8|2276
1585580400000|2020-03-30 15:00:00|9442|9430|9510.6|9498.6|9607.8|9595.8|9432.5|9420.5|2137
1585584000000|2020-03-30 16:00:00|9511.2|9499.2|9388.2|9376.2|9571.9|9559.9|9374.6|9362.6|1903
1585587600000|2020-03-30 17:00:00|9385.7|9373.7|9438.3|9426.3|9479.9|9467.9|9327|9315|4047
1585591200000|2020-03-30 18:00:00|9439|9427|9455.1|9435.1|9455.2|9443.2|9380.6|9368.6|663
1585659600000|2020-03-31 13:00:00|9350.2|9338.2|9354.4|9342.4|9452.8|9440.8|9234.5|9222.5|1740
1585663200000|2020-03-31 14:00:00|9353.8|9341.8|9318.5|9306.5|9360.8|9348.8|9250|9238|2681
1585666800000|2020-03-31 15:00:00|9320.3|9308.3|9298|9286|9343.5|9331.5|9256.3|9244.3|2853
1585670400000|2020-03-31 16:00:00|9300|9288|9412.5|9400.5|9431.8|9419.8|9284.2|9272.2|2049
1585674000000|2020-03-31 17:00:00|9413.2|9401.2|9664.4|9652.4|9713.9|9701.9|9384.4|9372.4|4956
1585677600000|2020-03-31 18:00:00|9662|9650|9597.7|9585.7|9683.8|9671.8|9597.7|9585.7|530
1585746000000|2020-04-01 13:00:00|9373|9361|9343.3|9331.3|9488.2|9476.2|9232|9220|3930
1585749600000|2020-04-01 14:00:00|9342.7|9330.7|9390.2|9378.2|9398.8|9386.8|9270.4|9258.4|2888
1585753200000|2020-04-01 15:00:00|9389.6|9377.6|9294.5|9282.5|9437.8|9425.8|9276.7|9264.7|2866
1585756800000|2020-04-01 16:00:00|9295.7|9283.7|9210.9|9198.9|9296.3|9284.3|9210.9|9198.9|3360
1585760400000|2020-04-01 17:00:00|9212.2|9200.2|9206.2|9194.2|9217|9205|9206.2|9194.2|1510
1585764000000|2020-04-01 18:00:00|9206.1|9194.1|9200.4|9188.4|9206.1|9194.1|9200.4|9188.4|190
1585832400000|2020-04-02 13:00:00|9124.7|9112.7|8930.6|8918.6|9138.6|9126.6|8817.7|8805.7|3604
1585836000000|2020-04-02 14:00:00|8932.2|8920.2|8940.6|8928.6|9037.4|9025.4|8844.6|8832.6|2493
1585839600000|2020-04-02 15:00:00|8939.2|8927.2|8864.1|8852.1|8940.6|8928.6|8751.3|8739.3|3542
1585843200000|2020-04-02 16:00:00|8864.8|8852.8|8814.9|8802.9|8887.7|8875.7|8808.2|8796.2|2340
1585846800000|2020-04-02 17:00:00|8814.2|8802.2|8740.4|8728.4|8814.2|8802.2|8740.4|8728.4|2174
1585850400000|2020-04-02 18:00:00|8727.7|8715.7|8689.3|8677.3|8727.7|8715.7|8689.3|8677.3|281
1585918800000|2020-04-03 13:00:00|8609.9|8597.9|8850.1|8838.1|8850.1|8838.1|8448.6|8436.6|3826
1585922400000|2020-04-03 14:00:00|8849|8837|8606.3|8594.3|9077.9|9065.9|8464|8452|5353
1585926000000|2020-04-03 15:00:00|8604.9|8592.9|8401.2|8389.2|8618.6|8606.6|8389|8377|3684
1585929600000|2020-04-03 16:00:00|8396.2|8384.2|8340.9|8328.9|8515.3|8503.3|8304.2|8292.2|4257
1585933200000|2020-04-03 17:00:00|8339.5|8327.5|8439.1|8427.1|8440.6|8428.6|8294.7|8282.7|6875
1585936800000|2020-04-03 18:00:00|8438.4|8426.4|8421.1|8409.1|8448.5|8436.5|8412.4|8400.4|1132
1586178000000|2020-04-06 13:00:00|7951.3|7939.3|8074.3|8062.3|8201.8|8189.8|7939.1|7927.1|6540
1586181600000|2020-04-06 14:00:00|8071.2|8059.2|8102.8|8090.8|8145.8|8133.8|8032.2|8020.2|3895
1586185200000|2020-04-06 15:00:00|8102|8090|8037|8025|8110.6|8098.6|8012.3|8000.3|2832
1586188800000|2020-04-06 16:00:00|8035.4|8023.4|8350.4|8338.4|8390|8378|8030|8018|5882
1586192400000|2020-04-06 17:00:00|8352|8340|8176.2|8164.2|8376.2|8364.2|8153.5|8141.5|5030
1586196000000|2020-04-06 18:00:00|8177|8165|8138.6|8126.6|8189.5|8177.5|8137.8|8125.8|781
1586264400000|2020-04-07 13:00:00|8386.1|8374.1|8614.6|8602.6|8621.8|8609.8|8385.8|8373.8|3811
1586268000000|2020-04-07 14:00:00|8614.5|8602.5|8614.3|8602.3|8614.5|8602.5|8614.3|8602.3|811
1586271600000|2020-04-07 15:00:00|8614.2|8602.2|8614.1|8602.1|8614.2|8602.2|8614.1|8602.1|1034
1586275200000|2020-04-07 16:00:00|8614|8602|8613.8|8601.8|8614|8602|8613.8|8601.8|542
1586278800000|2020-04-07 17:00:00|8613.7|8601.7|8613.6|8601.6|8613.7|8601.7|8613.6|8601.6|1039
1586282400000|2020-04-07 18:00:00|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|8618.1|8606.1|180
1586350800000|2020-04-08 13:00:00|9024.6|9012.6|8939.3|8927.3|9143|9131|8893.5|8881.5|5243
1586354400000|2020-04-08 14:00:00|8938.5|8926.5|8897.2|8885.2|8943.4|8931.4|8786.9|8774.9|4079
1586358000000|2020-04-08 15:00:00|8901.3|8889.3|8915.6|8903.6|8935.4|8923.4|8850|8838|3691
1586361600000|2020-04-08 16:00:00|8912.4|8900.4|8916.1|8904.1|8946.5|8934.5|8839.7|8827.7|2508
1586365200000|2020-04-08 17:00:00|8914.4|8902.4|8903.4|8891.4|8962|8950|8852.8|8840.8|5076
1586368800000|2020-04-08 18:00:00|8909.9|8897.9|9001|8989|9004.2|8992.2|8872.9|8860.9|2205
1586437200000|2020-04-09 13:00:00|8853.5|8841.5|8695.8|8683.8|8888.6|8876.6|8567.1|8555.1|5312
1586440800000|2020-04-09 14:00:00|8696.6|8684.6|8650.2|8638.2|8696.6|8684.6|8600.3|8588.3|2360
1586444400000|2020-04-09 15:00:00|8649.8|8637.8|8713.5|8701.5|8749.9|8737.9|8622.3|8610.3|2348
1586448000000|2020-04-09 16:00:00|8712.2|8700.2|8748.4|8736.4|8771|8759|8689.9|8677.9|2328
1586451600000|2020-04-09 17:00:00|8749.3|8737.3|8803.3|8791.3|8808.9|8796.9|8708|8696|3899
1586455200000|2020-04-09 18:00:00|8800.4|8788.4|8791.1|8779.1|8821.3|8809.3|8756|8744|1066
1586782800000|2020-04-13 13:00:00|8400.9|8388.9|8396.6|8384.6|8444.4|8432.4|8396.6|8384.6|1029
1586786400000|2020-04-13 14:00:00|8396.5|8384.5|8396|8384|8403.6|8391.6|8396|8384|563
1586790000000|2020-04-13 15:00:00|8395.9|8383.9|8395.3|8383.3|8395.9|8383.9|8395.3|8383.3|354
1586793600000|2020-04-13 16:00:00|8395.2|8383.2|8394.7|8382.7|8395.2|8383.2|8394.7|8382.7|432
1586797200000|2020-04-13 17:00:00|8394.6|8382.6|8394|8382|8396|8384|8394|8382|677
1586800800000|2020-04-13 18:00:00|||||||||370
1586869200000|2020-04-14 13:00:00|8338.2|8326.2|8506.5|8494.5|8572.8|8560.8|8295|8283|4013
1586872800000|2020-04-14 14:00:00|8504.6|8492.6|8413.1|8401.1|8560.6|8548.6|8382.2|8370.2|3543
1586876400000|2020-04-14 15:00:00|8412.2|8400.2|8480.6|8468.6|8488.6|8476.6|8338.7|8326.7|2094
1586880000000|2020-04-14 16:00:00|8478.4|8466.4|8708.8|8696.8|8797|8785|8472.7|8460.7|3090
1586883600000|2020-04-14 17:00:00|8710|8698|8652.8|8640.8|8729.3|8717.3|8478.4|8466.4|4126
1586887200000|2020-04-14 18:00:00|8651.5|8639.5|8624.8|8594.8|8699.1|8687.1|8601.8|8589.8|881
1586955600000|2020-04-15 13:00:00|8532.5|8520.5|8609.5|8597.5|8670.3|8658.3|8528|8516|2143
1586959200000|2020-04-15 14:00:00|8609.2|8597.2|8560.3|8548.3|8614.9|8602.9|8550.5|8538.5|1978
1586962800000|2020-04-15 15:00:00|8561.3|8549.3|8644.3|8632.3|8654.8|8642.8|8520.7|8508.7|2333
1586966400000|2020-04-15 16:00:00|8644.8|8632.8|8707.6|8695.6|8726.4|8714.4|8603.9|8591.9|1921
1586970000000|2020-04-15 17:00:00|8706.4|8694.4|8732.1|8720.1|8792.9|8780.9|8691.5|8679.5|2953
1586973600000|2020-04-15 18:00:00|8728.7|8716.7|8756.2|8744.2|8773.1|8761.1|8718.7|8706.7|682
1587042000000|2020-04-16 13:00:00|8745.4|8733.4|8829.8|8817.8|8924.7|8912.7|8723.7|8711.7|354
1587045600000|2020-04-16 14:00:00|8830.8|8818.8|8945.9|8933.9|8948.1|8936.1|8824.8|8812.8|425
1587049200000|2020-04-16 15:00:00|8946.8|8934.8|8978.3|8966.3|9000.4|8988.4|8925.9|8900.7|629
1587052800000|2020-04-16 16:00:00|8978.5|8966.5|8875.6|8863.6|8978.8|8966.8|8863.2|8851.2|156
1587056400000|2020-04-16 17:00:00|8873.4|8861.4|8842.6|8830.6|8927.9|8915.9|8826.9|8814.9|257
1587060000000|2020-04-16 18:00:00|8841.6|8829.6|8840|8828|8851.3|8839.3|8808.9|8796.9|102
1587128400000|2020-04-17 13:00:00|8974.1|8962.1|8802.3|8790.3|8974.1|8962.1|8776.3|8764.3|146
1587132000000|2020-04-17 14:00:00|8803.3|8791.3|8837.5|8825.5|8912.7|8900.7|8798.8|8786.8|231
1587135600000|2020-04-17 15:00:00|8838.5|8826.5|8836.2|8824.2|8849.7|8837.7|8747.5|8735.5|561
1587139200000|2020-04-17 16:00:00|8831.2|8819.2|8816.1|8804.1|8863.6|8851.6|8781.2|8769.2|352
1587142800000|2020-04-17 17:00:00|8818.3|8806.3|8802.8|8790.8|8844.9|8832.9|8776.1|8764.1|260
1587146400000|2020-04-17 18:00:00|8803.8|8791.8|8833.6|8813.6|8833.6|8819.5|8803.8|8791.8|55
1587387600000|2020-04-20 13:00:00|8814.8|8802.8|8723.9|8711.9|8814.8|8802.8|8653.1|8641.1|310
1587391200000|2020-04-20 14:00:00|8721.6|8709.6|8811.3|8799.3|8850.9|8838.9|8709.8|8697.8|172
1587394800000|2020-04-20 15:00:00|8809.2|8797.2|8714.3|8702.3|8819.8|8807.8|8707.2|8695.2|355
1587398400000|2020-04-20 16:00:00|8715.4|8703.4|8735.4|8723.4|8747.6|8735.6|8700.7|8688.7|52
1587402000000|2020-04-20 17:00:00|8736.4|8724.4|8629.1|8617.1|8736.4|8724.4|8622.5|8610.5|150
1587405600000|2020-04-20 18:00:00|8629.3|8617.3|8665.2|8653.2|8675.1|8663.1|8629.3|8617.3|91
1587474000000|2020-04-21 13:00:00|8567.4|8555.4|8356.4|8344.4|8567.4|8555.4|8328.7|8316.7|600
1587477600000|2020-04-21 14:00:00|8357.5|8345.5|8393|8381|8430.3|8418.3|8338.7|8326.7|340
1587481200000|2020-04-21 15:00:00|8391.9|8379.9|8400.1|8370.1|8442.5|8430.5|8359.3|8347.3|121
1587484800000|2020-04-21 16:00:00|8412.1|8400.1|8402.1|8390.1|8415.5|8403.5|8373.4|8353.6|129
1587488400000|2020-04-21 17:00:00|8401|8389|8527.6|8515.6|8577.5|8565.5|8396.5|8384.5|199
1587492000000|2020-04-21 18:00:00|8528.6|8516.6|8503.1|8473.1|8542.8|8530.8|8503.1|8473.1|11
1587560400000|2020-04-22 13:00:00|8520.3|8508.3|8535.1|8523.1|8587.1|8575.1|8463.5|8451.5|208
1587564000000|2020-04-22 14:00:00|8536.2|8524.2|8557.3|8545.3|8564.2|8552.2|8495.7|8483.7|150
1587567600000|2020-04-22 15:00:00|8558.4|8546.4|8483.5|8471.5|8610.4|8598.4|8447.1|8427.1|190
1587571200000|2020-04-22 16:00:00|8487.3|8475.3|8519.8|8507.8|8569.2|8557.2|8446.5|8434.5|226
1587574800000|2020-04-22 17:00:00|8516.1|8504.1|8462.9|8450.9|8522.2|8510.2|8391.5|8379.5|244
1587578400000|2020-04-22 18:00:00|8461.8|8449.8|8399.3|8387.3|8462|8450|8391.5|8379.5|55
1587646800000|2020-04-23 13:00:00|8362.3|8342.3|8361.3|8349.3|8421.7|8409.7|8332.9|8320.9|254
1587650400000|2020-04-23 14:00:00|8361.4|8349.4|8297.9|8285.9|8402|8390|8286.7|8274.7|196
1587654000000|2020-04-23 15:00:00|8296.8|8284.8|8313.4|8301.4|8327|8315|8256.3|8244.3|208
1587657600000|2020-04-23 16:00:00|8312.2|8300.2|8371.6|8359.6|8390.8|8378.8|8305.3|8293.3|87
1587661200000|2020-04-23 17:00:00|8369.4|8357.4|8329.8|8317.8|8374.9|8362.9|8302.8|8290.8|100
1587664800000|2020-04-23 18:00:00|8323.1|8311.1|8328.7|8298.7|8345.5|8333.5|8290.2|8260.2|44
1587668400000|2020-04-23 19:00:00|8328.6|8298.6|8382.4|8352.4|8382.6|8352.6|8328.6|8298.6|0
1587675600000|2020-04-23 21:00:00|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|8381.8|8351.8|0
1587729600000|2020-04-24 12:00:00|8321|8301|8309.3|8297.3|8321|8301|8309.3|8297.3|0
1587733200000|2020-04-24 13:00:00|8306.9|8276.9|8263.7|8251.7|8349.5|8337.5|8229.2|8217.2|292
1587736800000|2020-04-24 14:00:00|8261.3|8249.3|8068.6|8056.6|8286.1|8274.1|8065.2|8053.2|510
1587740400000|2020-04-24 15:00:00|8065.2|8053.2|8202.9|8190.9|8214.9|8202.9|8046.9|8034.9|160
1587744000000|2020-04-24 16:00:00|8205.2|8193.2|8329.9|8317.9|8383.8|8371.8|8186.3|8174.3|297
1587747600000|2020-04-24 17:00:00|8331.1|8319.1|8293.6|8281.6|8346.3|8332.1|8240.5|8228.5|171
1587751200000|2020-04-24 18:00:00|8297|8285|8348.5|8318.5|8348.5|8327.8|8282.4|8270.4|44
1587992400000|2020-04-27 13:00:00|8449.4|8437.4|8364.3|8352.3|8507.2|8487.2|8332.6|8320.6|80
1587996000000|2020-04-27 14:00:00|8369.2|8357.2|8341.2|8329.2|8395|8383|8291.8|8279.8|107
1587999600000|2020-04-27 15:00:00|8342.4|8330.4|8369.7|8357.7|8393.3|8381.3|8324.9|8312.9|78
1588003200000|2020-04-27 16:00:00|8366|8354|8380.2|8368.2|8392.4|8380.4|8340.6|8328.6|53
1588006800000|2020-04-27 17:00:00|8382.6|8370.6|8425.9|8413.9|8430.9|8418.9|8372.9|8360.9|63
1588010400000|2020-04-27 18:00:00|8424.7|8412.7|8445.2|8415.2|8480.2|8468.2|8413.5|8401.5|15
1588078800000|2020-04-28 13:00:00|8489.8|8477.8|8548.6|8536.6|8577|8558|8478.8|8466.8|148
1588082400000|2020-04-28 14:00:00|8547.4|8535.4|8389.3|8377.3|8599|8587|8374|8362|242
1588086000000|2020-04-28 15:00:00|8380.8|8368.8|8433.9|8421.9|8450.9|8438.9|8336.4|8324.4|70
1588089600000|2020-04-28 16:00:00|8435.1|8423.1|8417.6|8405.6|8465.1|8453.1|8379.2|8367.2|54
1588093200000|2020-04-28 17:00:00|8417.5|8405.5|8477.7|8465.7|8515.8|8503.8|8417.5|8405.5|36
1588096800000|2020-04-28 18:00:00|8472.8|8460.8|8442|8430|8472.8|8460.8|8442|8430|49
1588165200000|2020-04-29 13:00:00|8534|8522|8474.5|8462.5|8534|8522|8437.8|8421.9|147
1588168800000|2020-04-29 14:00:00|8472|8460|8432.9|8420.9|8530.6|8518.6|8413|8401|116
1588172400000|2020-04-29 15:00:00|8429.1|8417.1|8438.4|8426.4|8473.1|8460.1|8423.1|8405.6|125
1588176000000|2020-04-29 16:00:00|8439.6|8427.6|8438.2|8426.2|8458.6|8437.4|8422.4|8398.7|50
1588179600000|2020-04-29 17:00:00|8437|8425|8433.9|8421.9|8459.1|8447.1|8433.9|8421.9|76
1588183200000|2020-04-29 18:00:00|8425.2|8413.2|8470|8458|8470|8458|8417.7|8405.7|1
1588251600000|2020-04-30 13:00:00|8372.5|8360.5|8418.9|8406.9|8435|8423|8366.3|8354.3|1707
1588255200000|2020-04-30 14:00:00|8417.6|8405.6|8458.1|8446.1|8473|8461|8380.2|8368.2|2390
1588258800000|2020-04-30 15:00:00|8460.5|8448.5|8446|8434|8497|8485|8438.3|8426.3|2044
1588262400000|2020-04-30 16:00:00|8447.3|8435.3|8475.3|8463.3|8480.2|8468.2|8437.3|8425.3|1545
1588266000000|2020-04-30 17:00:00|8476.5|8464.5|8612.8|8600.8|8641.5|8629.5|8467.8|8455.8|4368
1588269600000|2020-04-30 18:00:00|8616.5|8604.5|8657.8|8645.8|8692.8|8680.8|8611.5|8599.5|1460
1588338000000|2020-05-01 13:00:00|8681.4|8669.4|8627.3|8615.3|8702.7|8690.7|8598.5|8586.5|2153
1588341600000|2020-05-01 14:00:00|8628.5|8616.5|8917.7|8905.7|8919|8907|8617.3|8605.3|5944
1588345200000|2020-05-01 15:00:00|8917.5|8905.5|8868.5|8856.5|8919.1|8907.1|8853.4|8841.4|3521
1588348800000|2020-05-01 16:00:00|8868.4|8856.4|8729.4|8717.4|8882.3|8870.3|8666.9|8654.9|3437
1588352400000|2020-05-01 17:00:00|8728.1|8716.1|8746.3|8734.3|8770.3|8758.3|8641.1|8629.1|4171
1588356000000|2020-05-01 18:00:00|8746.4|8734.4|8822.9|8810.9|8834.2|8822.2|8745|8733|1564
1588597200000|2020-05-04 13:00:00|8803.7|8791.7|8911.1|8899.1|8986.5|8974.5|8772.5|8760.5|3840
1588600800000|2020-05-04 14:00:00|8905.1|8893.1|8973.3|8961.3|9008.5|8996.5|8890.6|8878.6|2590
1588604400000|2020-05-04 15:00:00|8972.1|8960.1|8856.2|8844.2|8982.2|8970.2|8827.8|8815.8|2448
1588608000000|2020-05-04 16:00:00|8857.4|8845.4|8811.7|8799.7|8867.1|8855.1|8798.1|8786.1|2605
1588611600000|2020-05-04 17:00:00|8810.3|8798.3|8859.7|8847.7|8932.2|8920.2|8799|8787|3604
1588615200000|2020-05-04 18:00:00|8860.8|8848.8|8911.8|8899.8|8911.8|8899.8|8847.2|8835.2|1064
1588683600000|2020-05-05 13:00:00|8944|8932|8765.5|8753.5|8944|8932|8665.3|8653.3|2896
1588687200000|2020-05-05 14:00:00|8765.4|8753.4|8761.8|8749.8|8793.1|8781.1|8698.1|8686.1|2790
1588690800000|2020-05-05 15:00:00|8761.7|8749.7|8766|8754|8808.1|8796.1|8733.2|8721.2|1525
1588694400000|2020-05-05 16:00:00|8765.1|8753.1|8739.3|8727.3|8769.9|8757.9|8709.8|8697.8|1573
1588698000000|2020-05-05 17:00:00|8738|8726|8711.1|8699.1|8762.9|8750.9|8705.9|8693.9|3411
1588701600000|2020-05-05 18:00:00|8709.9|8697.9|8662.7|8650.7|8709.9|8697.9|8657.7|8645.7|1258
1588770000000|2020-05-06 13:00:00|8699.9|8687.9|8778.5|8766.5|8788|8776|8687.4|8675.4|2007
1588773600000|2020-05-06 14:00:00|8778.7|8766.7|8761.9|8749.9|8809.3|8797.3|8739.1|8727.1|2456
1588777200000|2020-05-06 15:00:00|8762|8750|8758.3|8746.3|8785.7|8773.7|8723.8|8711.8|1989
1588780800000|2020-05-06 16:00:00|8759.4|8747.4|8895.3|8883.3|8895.3|8883.3|8733.9|8721.9|2362
1588784400000|2020-05-06 17:00:00|8897.7|8885.7|9021.3|9009.3|9021.3|9009.3|8883.2|8871.2|4792
1588788000000|2020-05-06 18:00:00|||||||||456
1588856400000|2020-05-07 13:00:00|9268.3|9256.3|9479.4|9467.4|9479.4|9467.4|9242.2|9230.2|5478
1588860000000|2020-05-07 14:00:00|9477.7|9465.7|9452.9|9440.9|9479.5|9467.5|9323|9311|6442
1588863600000|2020-05-07 15:00:00|9453.1|9441.1|9470.9|9458.9|9473.1|9461.1|9453.1|9441.1|2434
1588867200000|2020-05-07 16:00:00|9471.3|9459.3|9478.9|9466.9|9480.6|9468.6|9470.3|9458.3|1212
1588870800000|2020-05-07 17:00:00|9479.1|9467.1|9481.1|9469.1|9481.1|9469.1|9478.9|9466.9|1935
1588874400000|2020-05-07 18:00:00|||||||||405
1588942800000|2020-05-08 13:00:00|9675.1|9663.1|9511.4|9499.4|9703|9691|9446.4|9434.4|4650
1588946400000|2020-05-08 14:00:00|9516.4|9504.4|9707|9695|9839.4|9827.4|9496.4|9484.4|7181
1588950000000|2020-05-08 15:00:00|9710.6|9698.6|9900.1|9888.1|9901.1|9889.1|9709.3|9697.3|5967
1588953600000|2020-05-08 16:00:00|9899.9|9887.9|9736.8|9724.8|9899.9|9887.9|9626.6|9614.6|5571
1588957200000|2020-05-08 17:00:00|9733|9721|9547.8|9535.8|9736.4|9724.4|9533.2|9521.2|9473
1588960800000|2020-05-08 18:00:00|9548|9536|9602.3|9590.3|9602.4|9590.4|9519.9|9507.9|1515
1589202000000|2020-05-11 13:00:00|9692.4|9680.4|9661|9649|9704|9692|9589.5|9577.5|3672
1589205600000|2020-05-11 14:00:00|9660|9648|9453.3|9441.3|9666.1|9654.1|9416|9404|4763
1589209200000|2020-05-11 15:00:00|9453.5|9441.5|9463.7|9451.7|9489.6|9477.6|9436|9424|3242
1589212800000|2020-05-11 16:00:00|9462.7|9450.7|9374.1|9362.1|9467.5|9455.5|9332|9320|4292
1589216400000|2020-05-11 17:00:00|9374.6|9362.6|9364.8|9352.8|9389.6|9377.6|9308.2|9296.2|4600
1589220000000|2020-05-11 18:00:00|9369.8|9357.8|9366.7|9354.7|9385.8|9373.8|9339.6|9327.6|1402
1589288400000|2020-05-12 13:00:00|9408.1|9396.1|9475|9463|9525.2|9513.2|9400.6|9388.6|2841
1589292000000|2020-05-12 14:00:00|9474.7|9462.7|9474.8|9462.8|9526.7|9514.7|9425.7|9413.7|3524
1589295600000|2020-05-12 15:00:00|9472.8|9460.8|9626.4|9614.4|9626.4|9614.4|9472.8|9460.8|3478
1589299200000|2020-05-12 16:00:00|9625.4|9613.4|9745.9|9733.9|9790.2|9778.2|9619.4|9607.4|4780
1589302800000|2020-05-12 17:00:00|9743.9|9731.9|9819.6|9807.6|9821.6|9809.6|9741.8|9729.8|3873
1589306400000|2020-05-12 18:00:00|9818.3|9806.3|9823.5|9811.5|9823.5|9811.5|9817|9805|350
1589374800000|2020-05-13 13:00:00|9808|9796|9904.1|9892.1|9953|9941|9806.6|9794.6|4192
1589378400000|2020-05-13 14:00:00|9903.9|9891.9|9835.7|9823.7|9944.6|9932.6|9822.1|9810.1|4852
1589382000000|2020-05-13 15:00:00|9834.7|9822.7|9673|9661|9855.6|9843.6|9651.4|9639.4|4618
1589385600000|2020-05-13 16:00:00|9674|9662|9685.7|9673.7|9789.8|9777.8|9674|9662|4124
1589389200000|2020-05-13 17:00:00|9684.7|9672.7|9492.1|9480.1|9698.5|9686.5|9461.9|9449.9|10660
1589392800000|2020-05-13 18:00:00|9493.1|9481.1|9569.6|9557.6|9589.9|9577.9|9489.1|9477.1|2464
1589461200000|2020-05-14 13:00:00|9497.3|9485.3|9494|9482|9543|9531|9417.1|9405.1|3286
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9498.2|9486.2|9663.1|9651.1|9449.9|9437.9|4204
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9504.2|9492.2|9538.5|9526.5|9451.9|9439.9|1979
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9489.2|9477.2|9553.8|9541.8|9487.2|9475.2|1375
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9497.3|9485.3|9507.9|9495.9|9385.4|9373.4|2685
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589461200000|2020-05-14 13:00:00|9497.3|9485.3|9494|9482|9543|9531|9417.1|9405.1|3286
1589464800000|2020-05-14 14:00:00|9497.1|9485.1|9498.2|9486.2|9663.1|9651.1|9449.9|9437.9|4204
1589468400000|2020-05-14 15:00:00|9496.3|9484.3|9504.2|9492.2|9538.5|9526.5|9451.9|9439.9|1979
1589472000000|2020-05-14 16:00:00|9503.3|9491.3|9489.2|9477.2|9553.8|9541.8|9487.2|9475.2|1375
1589475600000|2020-05-14 17:00:00|9490.4|9478.4|9497.3|9485.3|9507.9|9495.9|9385.4|9373.4|2685
1589479200000|2020-05-14 18:00:00|9499.8|9487.8|9523.3|9511.3|9523.3|9511.3|9484.1|9472.1|784
1589547600000|2020-05-15 13:00:00|9557.9|9545.9|9677.8|9665.8|9722.7|9710.7|9483|9471|4257
1589551200000|2020-05-15 14:00:00|9675.9|9663.9|9709.5|9697.5|9772.6|9760.6|9669.3|9657.3|6301
1589554800000|2020-05-15 15:00:00|9709.9|9697.9|9688|9676|9734.2|9722.2|9613.4|9601.4|3115
1589558400000|2020-05-15 16:00:00|9686.8|9674.8|9698.1|9686.1|9754.3|9742.3|9664.3|9652.3|2616
1589562000000|2020-05-15 17:00:00|9698.7|9686.7|9705.2|9693.2|9750.5|9738.5|9660.6|9648.6|3179
1589565600000|2020-05-15 18:00:00|9708.9|9696.9|9743.1|9731.1|9744|9732|9695.8|9683.8|924
1589806800000|2020-05-18 13:00:00|9834.2|9822.2|9954|9942|9956.1|9944.1|9774.7|9762.7|3571
1589810400000|2020-05-18 14:00:00|9952.4|9940.4|9955.9|9943.9|9992.9|9980.9|9867.5|9855.5|3229
1589814000000|2020-05-18 15:00:00|9956.8|9944.8|9889.3|9877.3|9980.7|9968.7|9854.7|9842.7|2396
1589817600000|2020-05-18 16:00:00|9888.9|9876.9|9780.9|9768.9|9905.8|9893.8|9735.1|9723.1|2390
1589821200000|2020-05-18 17:00:00|9780.5|9768.5|9869.7|9857.7|9924.3|9912.3|9767.5|9755.5|2356
1589824800000|2020-05-18 18:00:00|9867.5|9855.5|9869|9857|9881.7|9869.7|9845|9833|680
1589893200000|2020-05-19 13:00:00|9861.5|9849.5|9822.2|9810.2|9869.3|9857.3|9785.4|9773.4|1566
1589896800000|2020-05-19 14:00:00|9821.3|9809.3|9834.2|9822.2|9850.2|9838.2|9752.5|9740.5|1492
1589900400000|2020-05-19 15:00:00|9839.7|9827.7|9853.4|9841.4|9897.3|9885.3|9796.4|9784.4|1396
1589904000000|2020-05-19 16:00:00|9855.4|9843.4|9880.1|9868.1|9881.3|9869.3|9832.5|9820.5|715
1589907600000|2020-05-19 17:00:00|9880.5|9868.5|9904.5|9892.5|9907.1|9895.1|9867.5|9855.5|1334
1589911200000|2020-05-19 18:00:00|9903.6|9891.6|9924.3|9912.3|9933|9921|9888.2|9876.2|714
1589979600000|2020-05-20 13:00:00|9913.6|9901.6|9932.3|9920.3|9979.7|9967.7|9909|9897|1528
1589983200000|2020-05-20 14:00:00|9933.6|9921.6|9817.7|9805.7|9938.2|9926.2|9791.9|9779.9|1997
1589986800000|2020-05-20 15:00:00|9818.5|9806.5|9867.5|9855.5|9884.8|9872.8|9813.1|9801.1|1207
1589990400000|2020-05-20 16:00:00|9866.7|9854.7|9785.5|9773.5|9874.1|9862.1|9782.6|9770.6|965
1589994000000|2020-05-20 17:00:00|9785.9|9773.9|9818.7|9806.7|9851|9839|9775.4|9763.4|2327
1589997600000|2020-05-20 18:00:00|9819.6|9807.6|9837.8|9825.8|9842.4|9830.4|9817.5|9805.5|575
1590066000000|2020-05-21 13:00:00|9852.9|9840.9|9797.2|9785.2|9886.7|9874.7|9790.1|9778.1|1202
1590069600000|2020-05-21 14:00:00|9795.9|9783.9|9847.1|9835.1|9860.9|9848.9|9765.8|9753.8|1179
1590073200000|2020-05-21 15:00:00|9846.3|9834.3|9860|9848|9873.6|9861.6|9818.6|9806.6|778
1590076800000|2020-05-21 16:00:00|9859.1|9847.1|9824|9812|9864.1|9852.1|9799.6|9787.6|617
1590080400000|2020-05-21 17:00:00|9822.7|9810.7|9858.3|9846.3|9873.3|9861.3|9803.1|9791.1|971
1590084000000|2020-05-21 18:00:00|9855.8|9843.8|9852.6|9840.6|9862.8|9850.8|9817.8|9805.8|600
1590152400000|2020-05-22 13:00:00|9829.6|9817.6|9814.6|9802.6|9858.4|9846.4|9786.1|9774.1|566
1590156000000|2020-05-22 14:00:00|9812.9|9800.9|9840.6|9828.6|9870.1|9858.1|9809.4|9797.4|1058
1590159600000|2020-05-22 15:00:00|9843.1|9831.1|9804.1|9792.1|9845.6|9833.6|9754|9742|1099
1590163200000|2020-05-22 16:00:00|9807.1|9795.1|9709.3|9697.3|9809.6|9797.6|9678.4|9666.4|1279
1590166800000|2020-05-22 17:00:00|9709.8|9697.8|9759.6|9747.6|9767.6|9755.6|9695.1|9683.1|1173
1590170400000|2020-05-22 18:00:00|9761.4|9749.4|9738.7|9726.7|9763.1|9751.1|9734.5|9722.5|345
1590498000000|2020-05-26 13:00:00|9818.9|9806.9|9799.8|9787.8|9833.4|9821.4|9776.7|9764.7|991
1590501600000|2020-05-26 14:00:00|9801.1|9789.1|9831.5|9819.5|9833.3|9821.3|9761.8|9749.8|780
1590505200000|2020-05-26 15:00:00|9832.2|9820.2|9876.7|9864.7|9899.6|9887.6|9826.8|9814.8|973
1590508800000|2020-05-26 16:00:00|9877.4|9865.4|9931.1|9919.1|9948.2|9936.2|9873.1|9861.1|613
1590512400000|2020-05-26 17:00:00|9931.8|9919.8|9946.9|9934.9|9960.7|9948.7|9886.3|9874.3|1219
1590516000000|2020-05-26 18:00:00|9949.3|9937.3|9980|9968|9980.7|9968.7|9947.1|9935.1|335
1590584400000|2020-05-27 13:00:00|10002.4|9990.4|9969.4|9957.4|10046.9|10034.9|9951.9|9939.9|1338
1590588000000|2020-05-27 14:00:00|9969.9|9957.9|9983.3|9971.3|10003.2|9991.2|9943.1|9931.1|1108
1590591600000|2020-05-27 15:00:00|9982.7|9970.7|10003.6|9991.6|10031.7|10019.7|9981.4|9969.4|849
1590595200000|2020-05-27 16:00:00|10004.2|9992.2|10060.3|10048.3|10093.4|10081.4|10002.9|9990.9|1060
1590598800000|2020-05-27 17:00:00|10057|10045|10073.3|10061.3|10086.8|10074.8|10023.1|10011.1|1034
1590602400000|2020-05-27 18:00:00|10073.8|10061.8|10086.7|10074.7|10089.8|10077.8|10070.2|10058.2|491
1590670800000|2020-05-28 13:00:00|10082.5|10070.5|10075.2|10063.2|10124.5|10112.5|10059|10047|1523
1590674400000|2020-05-28 14:00:00|10073.8|10061.8|10054.6|10042.6|10099.8|10087.8|10038|10026|942
1590678000000|2020-05-28 15:00:00|10055.1|10043.1|10070.5|10058.5|10090.6|10078.6|10038.4|10026.4|702
1590681600000|2020-05-28 16:00:00|10071.2|10059.2|10085|10073|10105.6|10093.6|10055.1|10043.1|486
1590685200000|2020-05-28 17:00:00|10085.7|10073.7|10138.1|10126.1|10143.1|10131.1|10067.2|10055.2|1290
1590688800000|2020-05-28 18:00:00|10139.4|10127.4|10144|10132|10151.8|10139.8|10132.1|10120.1|416
1590757200000|2020-05-29 13:00:00|10126.4|10114.4|10038.9|10026.9|10127.8|10115.8|9983.9|9971.9|1013
1590760800000|2020-05-29 14:00:00|10038.3|10026.3|10002.8|9990.8|10049|10037|9985.5|9973.5|629
1590764400000|2020-05-29 15:00:00|10001.6|9989.6|9945.4|9933.4|10020.9|10008.9|9920.4|9908.4|745
1590768000000|2020-05-29 16:00:00|9944.1|9932.1|9899.5|9887.5|9951|9939|9864.5|9852.5|874
1590771600000|2020-05-29 17:00:00|9900.1|9888.1|9990.7|9978.7|9992.5|9980.5|9858.7|9846.7|1562
1590775200000|2020-05-29 18:00:00|9991.3|9979.3|10009.4|9997.4|10028.8|10016.8|9982.8|9970.8|403
1591016400000|2020-06-01 13:00:00|9922|9910|9788.4|9776.4|9922.8|9910.8|9750.9|9738.9|959
1591020000000|2020-06-01 14:00:00|9789|9777|9815.3|9803.3|9846.7|9834.7|9707.9|9695.9|1518
1591023600000|2020-06-01 15:00:00|9816.6|9804.6|9921.7|9909.7|9980.4|9968.4|9809.1|9797.1|1126
1591027200000|2020-06-01 16:00:00|9919.2|9907.2|9869.7|9857.7|9946|9934|9851.7|9839.7|744
1591030800000|2020-06-01 17:00:00|9869.1|9857.1|9879.3|9867.3|9889.1|9877.1|9845.1|9833.1|848
1591034400000|2020-06-01 18:00:00|9878.7|9866.7|9889.6|9877.6|9897.9|9885.9|9875|9863|293
1591102800000|2020-06-02 13:00:00|9911.1|9899.1|9807.8|9795.8|9911.1|9899.1|9779.8|9767.8|1652
1591106400000|2020-06-02 14:00:00|9808.5|9796.5|9786|9774|9840.4|9828.4|9773.2|9761.2|853
1591110000000|2020-06-02 15:00:00|9787.2|9775.2|9743.2|9731.2|9789|9777|9724.3|9712.3|875
1591113600000|2020-06-02 16:00:00|9744.5|9732.5|9680|9668|9749.1|9737.1|9670.5|9658.5|924
1591117200000|2020-06-02 17:00:00|9681.2|9669.2|9595|9583|9700.7|9688.7|9574.9|9562.9|1335
1591120800000|2020-06-02 18:00:00|9592.9|9580.9|9615.8|9603.8|9619.2|9607.2|9590.8|9578.8|516
1591189200000|2020-06-03 13:00:00|9597.9|9585.9|9531.3|9519.3|9621.1|9609.1|9513.2|9501.2|1524
1591192800000|2020-06-03 14:00:00|9526.9|9514.9|9628.2|9616.2|9636.8|9624.8|9515.7|9503.7|1010
1591196400000|2020-06-03 15:00:00|9625|9613|9614.8|9602.8|9670.8|9658.8|9590.2|9578.2|722
1591200000000|2020-06-03 16:00:00|9615.6|9603.6|9652.2|9640.2|9668.4|9656.4|9615.6|9603.6|425
1591203600000|2020-06-03 17:00:00|9651.4|9639.4|9663.1|9651.1|9683.3|9671.3|9627|9615|1292
1591207200000|2020-06-03 18:00:00|9665.6|9653.6|9678.3|9666.3|9679.7|9667.7|9646.2|9634.2|235
1591275600000|2020-06-04 13:00:00|9652.3|9640.3|9646.3|9634.3|9678|9666|9635.1|9623.1|471
1591279200000|2020-06-04 14:00:00|9649.2|9637.2|9718.4|9706.4|9735.3|9723.3|9641.7|9629.7|776
1591282800000|2020-06-04 15:00:00|9718.9|9706.9|9727.8|9715.8|9732.1|9720.1|9685.7|9673.7|775
1591286400000|2020-06-04 16:00:00|9726.8|9714.8|9671|9659|9729.6|9717.6|9663|9651|532
1591290000000|2020-06-04 17:00:00|9671.8|9659.8|9710.1|9698.1|9723.8|9711.8|9668.1|9656.1|568
1591293600000|2020-06-04 18:00:00|9710.8|9698.8|9698.6|9686.6|9719.5|9707.5|9695.9|9683.9|169
1591362000000|2020-06-05 13:00:00|9716|9704|9563.1|9551.1|9737.8|9725.8|9557.8|9545.8|781
1591365600000|2020-06-05 14:00:00|9561.8|9549.8|9640.4|9628.4|9678.7|9666.7|9483.9|9471.9|2526
1591369200000|2020-06-05 15:00:00|9639.4|9627.4|9643.1|9631.1|9702.5|9690.5|9607.7|9595.7|803
1591372800000|2020-06-05 16:00:00|9641.6|9629.6|9579.3|9567.3|9676.2|9664.2|9544.5|9532.5|512
1591376400000|2020-06-05 17:00:00|9580.1|9568.1|9540.7|9528.7|9596.1|9584.1|9516.5|9504.5|711
1591380000000|2020-06-05 18:00:00|9541.5|9529.5|9585.8|9573.8|9587.5|9575.5|9531.7|9519.7|440
1591621200000|2020-06-08 13:00:00|9624.2|9612.2|9565.8|9553.8|9649.6|9637.6|9541.4|9529.4|984
1591624800000|2020-06-08 14:00:00|9565.5|9553.5|9564.1|9552.1|9589.6|9577.6|9534.4|9522.4|648
1591628400000|2020-06-08 15:00:00|9566.6|9554.6|9571.2|9559.2|9578.7|9566.7|9556.3|9544.3|441
1591632000000|2020-06-08 16:00:00|9570.8|9558.8|9552.1|9540.1|9583|9571|9543.4|9531.4|256
1591635600000|2020-06-08 17:00:00|9553|9541|9564.8|9552.8|9577.5|9565.5|9530.6|9518.6|488
1591639200000|2020-06-08 18:00:00|9565.7|9553.7|9573.3|9561.3|9584.9|9572.9|9562.7|9550.7|104
1591707600000|2020-06-09 13:00:00|9541.2|9529.2|9553.4|9541.4|9575.9|9563.9|9508.3|9496.3|565
1591711200000|2020-06-09 14:00:00|9551.7|9539.7|9618.5|9606.5|9620.6|9608.6|9537.2|9525.2|392
1591714800000|2020-06-09 15:00:00|9618.9|9606.9|9609.4|9597.4|9638.9|9626.9|9573.5|9561.5|124
1591718400000|2020-06-09 16:00:00|9607.4|9595.4|9678.3|9666.3|9694.9|9682.9|9587.8|9575.8|362
1591722000000|2020-06-09 17:00:00|9677.5|9665.5|9730|9718|9788.4|9776.4|9676.2|9664.2|399
1591725600000|2020-06-09 18:00:00|9730.5|9718.5|9754.2|9742.2|9758.4|9746.4|9730.5|9718.5|66
1591794000000|2020-06-10 13:00:00|9721.3|9709.3|9755.6|9743.6|9785.7|9773.7|9710.1|9698.1|859
1591797600000|2020-06-10 14:00:00|9754.8|9742.8|9691|9679|9760.2|9748.2|9680.8|9668.8|416
1591801200000|2020-06-10 15:00:00|9687.5|9675.5|9656.5|9644.5|9704.7|9692.7|9647.5|9635.5|300
1591804800000|2020-06-10 16:00:00|9657.4|9645.4|9653.3|9641.3|9708.2|9696.2|9607.6|9595.6|390
1591808400000|2020-06-10 17:00:00|9654.2|9642.2|9667.5|9655.5|9682.4|9670.4|9619.8|9607.8|557
1591812000000|2020-06-10 18:00:00|9665.4|9653.4|9684.4|9672.4|9688|9676|9647|9635|73
1591880400000|2020-06-11 13:00:00|9647.8|9635.8|9647|9635|9649|9637|9544.5|9532.5|571
1591884000000|2020-06-11 14:00:00|9647.8|9635.8|9654.5|9642.5|9685.2|9673.2|9592.3|9580.3|408
1591887600000|2020-06-11 15:00:00|9656.6|9644.6|9657.7|9645.7|9683.3|9671.3|9623.8|9611.8|695
1591891200000|2020-06-11 16:00:00|9658.6|9646.6|9651.3|9639.3|9686.7|9674.7|9642.6|9630.6|112
1591894800000|2020-06-11 17:00:00|9650.1|9638.1|9667.7|9655.7|9688|9676|9640.1|9628.1|51
1591898400000|2020-06-11 18:00:00|9668.6|9656.6|9644.4|9632.4|9672|9660|9641.9|9629.9|54
1591966800000|2020-06-12 13:00:00|9658.8|9646.8|9695.2|9683.2|9724|9712|9649|9637|160
1591970400000|2020-06-12 14:00:00|9693.5|9681.5|9638.4|9626.4|9702.9|9690.9|9633.9|9621.9|229
1591974000000|2020-06-12 15:00:00|9640.2|9628.2|9681.8|9669.8|9682.9|9670.9|9636.2|9624.2|193
1591977600000|2020-06-12 16:00:00|9681.1|9669.1|9644.7|9632.7|9686.8|9674.8|9635.3|9623.3|240
1591981200000|2020-06-12 17:00:00|9645.6|9633.6|9557.2|9545.2|9648.7|9636.7|9543.1|9531.1|525
1591984800000|2020-06-12 18:00:00|9558.1|9546.1|9542.7|9530.7|9566.3|9554.3|9542.7|9530.7|87
1592226000000|2020-06-15 13:00:00|9466.4|9454.4|9493.1|9481.1|9507.7|9495.7|9376.6|9364.6|671
1592229600000|2020-06-15 14:00:00|9493.4|9481.4|9543.2|9531.2|9595.2|9583.2|9479.6|9467.6|517
1592233200000|2020-06-15 15:00:00|9543.5|9531.5|9558.2|9546.2|9577.3|9565.3|9512.5|9500.5|144
1592236800000|2020-06-15 16:00:00|9555|9543|9624.9|9612.9|9641.3|9629.3|9542.2|9530.2|227
1592240400000|2020-06-15 17:00:00|9625.2|9613.2|9607.5|9595.5|9649.8|9637.8|9565.6|9553.6|181
1592244000000|2020-06-15 18:00:00|9608.4|9596.4|9644.4|9632.4|9653.5|9641.5|9605.9|9593.9|158
1592312400000|2020-06-16 13:00:00|9669.1|9657.1|9668.6|9656.6|9739.8|9727.8|9644.4|9632.4|365
1592316000000|2020-06-16 14:00:00|9669.9|9657.9|9669.4|9657.4|9705.8|9693.8|9659.6|9647.6|131
1592319600000|2020-06-16 15:00:00|9670.7|9658.7|9679.3|9667.3|9682.3|9670.3|9636.2|9624.2|92
1592323200000|2020-06-16 16:00:00|9678.3|9666.3|9628.5|9616.5|9689|9677|9628.2|9616.2|43
1592326800000|2020-06-16 17:00:00|9628|9616|9674.8|9662.8|9677|9665|9621.4|9609.4|544
1592330400000|2020-06-16 18:00:00|9675.8|9663.8|9646.6|9634.6|9675.8|9663.8|9643|9631|19
1592398800000|2020-06-17 13:00:00|9630.2|9618.2|9620.2|9608.2|9651.7|9639.7|9582.5|9570.5|393
1592402400000|2020-06-17 14:00:00|9619.2|9607.2|9659.2|9647.2|9688.7|9676.7|9619.2|9607.2|381
1592406000000|2020-06-17 15:00:00|9657|9645|9656|9644|9673.7|9661.7|9634.7|9622.7|171
1592409600000|2020-06-17 16:00:00|9654|9642|9667.5|9655.5|9669.7|9657.7|9632.7|9620.7|121
1592413200000|2020-06-17 17:00:00|9664|9652|9683.8|9671.8|9692.7|9680.7|9647.2|9635.2|214
1592416800000|2020-06-17 18:00:00|9681.8|9669.8|9668.8|9656.8|9684.5|9672.5|9668.8|9656.8|75
1592485200000|2020-06-18 13:00:00|9657.2|9645.2|9650.5|9638.5|9670.9|9658.9|9623.5|9611.5|187
1592488800000|2020-06-18 14:00:00|9650.9|9638.9|9623.6|9611.6|9655.5|9643.5|9602.1|9590.1|129
1592492400000|2020-06-18 15:00:00|9622.3|9610.3|9611.4|9599.4|9630.7|9618.7|9602.5|9590.5|144
1592496000000|2020-06-18 16:00:00|9610.4|9598.4|9617.9|9605.9|9622.3|9610.3|9569.1|9557.1|179
1592499600000|2020-06-18 17:00:00|9619|9607|9620.1|9608.1|9627.5|9615.5|9591.1|9579.1|206
1592503200000|2020-06-18 18:00:00|9621.1|9609.1|9626.9|9614.9|9637.9|9625.9|9603.5|9591.5|64
1592571600000|2020-06-19 13:00:00|9599.5|9587.5|9598.4|9586.4|9630.9|9618.9|9581.8|9569.8|322
1592575200000|2020-06-19 14:00:00|9599.4|9587.4|9595.9|9583.9|9653.8|9641.8|9582.6|9570.6|383
1592578800000|2020-06-19 15:00:00|9594.9|9582.9|9576.6|9564.6|9603.8|9591.8|9569.3|9557.3|229
1592582400000|2020-06-19 16:00:00|9575.5|9563.5|9597.4|9585.4|9605.9|9593.9|9542.6|9530.6|282
1592586000000|2020-06-19 17:00:00|9598.4|9586.4|9534.7|9522.7|9613.9|9601.9|9528.5|9516.5|497
1592589600000|2020-06-19 18:00:00|9532.6|9520.6|9522.8|9510.8|9540.3|9528.3|9517.6|9505.6|131
1592830800000|2020-06-22 13:00:00|9470|9458|9486.9|9474.9|9512.4|9500.4|9466.8|9454.8|128
1592834400000|2020-06-22 14:00:00|9486.7|9474.7|9464.7|9452.7|9498.6|9486.6|9443.6|9431.6|121
1592838000000|2020-06-22 15:00:00|9465.8|9453.8|9475.8|9463.8|9525.6|9513.6|9437|9425|175
1592841600000|2020-06-22 16:00:00|9475.6|9463.6|9492.4|9480.4|9509.1|9497.1|9455.7|9443.7|192
1592845200000|2020-06-22 17:00:00|9491.3|9479.3|9511.2|9499.2|9514.6|9502.6|9465.3|9453.3|62
1592848800000|2020-06-22 18:00:00|9508.8|9496.8|9507.7|9495.7|9518.4|9506.4|9494.1|9482.1|29
1592917200000|2020-06-23 13:00:00|9550.4|9538.4|9567|9555|9569.3|9557.3|9472.6|9460.6|213
1592920800000|2020-06-23 14:00:00|9565.7|9553.7|9692.6|9680.6|9692.6|9680.6|9560.8|9548.8|667
1592924400000|2020-06-23 15:00:00|9690.4|9678.4|9753.7|9741.7|9785.3|9773.3|9690.4|9678.4|523
1592928000000|2020-06-23 16:00:00|9753.8|9741.8|9703.9|9691.9|9762.3|9750.3|9699.9|9687.9|233
1592931600000|2020-06-23 17:00:00|9701.6|9689.6|9693.2|9681.2|9707.3|9695.3|9600|9588|542
1592935200000|2020-06-23 18:00:00|9694.3|9682.3|9718.1|9706.1|9728.7|9716.7|9693.5|9681.5|62
1593003600000|2020-06-24 13:00:00|9697.9|9685.9|9680.2|9668.2|9756.6|9744.6|9674.5|9662.5|140
1593007200000|2020-06-24 14:00:00|9680.3|9668.3|9668.8|9656.8|9696.2|9684.2|9640.4|9628.4|295
1593010800000|2020-06-24 15:00:00|9667.5|9655.5|9632.8|9620.8|9685|9673|9591.2|9579.2|108
1593014400000|2020-06-24 16:00:00|9630.6|9618.6|9678.9|9666.9|9707.8|9695.8|9619.9|9607.9|75
1593018000000|2020-06-24 17:00:00|9680.1|9668.1|9616|9604|9682.6|9670.6|9601.4|9589.4|92
1593021600000|2020-06-24 18:00:00|9616.1|9604.1|9609.7|9597.7|9622.2|9610.2|9605.9|9593.9|66
1593090000000|2020-06-25 13:00:00|9605.4|9593.4|9645.4|9633.4|9663|9651|9587|9575|150
1593093600000|2020-06-25 14:00:00|9639.6|9627.6|9643.8|9631.8|9665.2|9653.2|9597|9585|163
1593097200000|2020-06-25 15:00:00|9640.3|9628.3|9615.6|9603.6|9665.9|9653.9|9600.6|9588.6|232
1593100800000|2020-06-25 16:00:00|9615.7|9603.7|9606.4|9594.4|9643|9631|9601.7|9589.7|101
1593104400000|2020-06-25 17:00:00|9608.7|9596.7|9600.2|9588.2|9625.6|9613.6|9589|9577|143
1593108000000|2020-06-25 18:00:00|9599.1|9587.1|9618.2|9606.2|9618.2|9606.2|9599.1|9587.1|8
1593176400000|2020-06-26 13:00:00|9560.2|9548.2|9573.7|9561.7|9613.3|9601.3|9528.5|9516.5|217
1593180000000|2020-06-26 14:00:00|9571.3|9559.3|9600|9588|9640.2|9628.2|9520|9508|236
1593183600000|2020-06-26 15:00:00|9599.9|9587.9|9585.6|9573.6|9611|9599|9569.3|9557.3|81
1593187200000|2020-06-26 16:00:00|9585.5|9573.5|9581.5|9569.5|9593.3|9581.3|9539.4|9527.4|72
1593190800000|2020-06-26 17:00:00|9581.4|9569.4|9601.5|9589.5|9619.4|9607.4|9574.3|9562.3|125
1593194400000|2020-06-26 18:00:00|9605.1|9593.1|9613.8|9601.8|9626|9614|9602.7|9590.7|60
1593435600000|2020-06-29 13:00:00|9605|9593|9584.2|9572.2|9617.5|9605.5|9570.5|9558.5|184
1593439200000|2020-06-29 14:00:00|9585.5|9573.5|9549.4|9537.4|9589.2|9577.2|9544.4|9532.4|150
1593442800000|2020-06-29 15:00:00|9546.9|9534.9|9566.9|9554.9|9579.3|9567.3|9513.3|9501.3|76
1593446400000|2020-06-29 16:00:00|9561.9|9549.9|9630.4|9618.4|9644.1|9632.1|9553.2|9541.2|155
1593450000000|2020-06-29 17:00:00|9631.6|9619.6|9661.7|9649.7|9674.1|9662.1|9629.1|9617.1|304
1593453600000|2020-06-29 18:00:00|9664.2|9652.2|9666.7|9654.7|9675.4|9663.4|9658|9646|15
1593522000000|2020-06-30 13:00:00|9659.4|9647.4|9670.5|9658.5|9688|9676|9638.2|9626.2|86
1593525600000|2020-06-30 14:00:00|9671.8|9659.8|9793.2|9781.2|9815.8|9803.8|9670.5|9658.5|113
1593529200000|2020-06-30 15:00:00|9792|9780|9719.9|9707.9|9823.2|9811.2|9717.4|9705.4|80
1593532800000|2020-06-30 16:00:00|9718.7|9706.7|9713.1|9693.1|9730.4|9716.8|9662.8|9632.8|54
1593536400000|2020-06-30 17:00:00|9716.8|9686.8|9648.1|9618.1|9718.1|9688.1|9635.7|9605.7|0
1593540000000|2020-06-30 18:00:00|9650.6|9620.6|9675.8|9645.8|9683.2|9653.2|9646.9|9616.9|0
1593608400000|2020-07-01 13:00:00|9695.6|9665.6|9743.4|9713.4|9744.6|9714.6|9665.4|9635.4|0
1593612000000|2020-07-01 14:00:00|9742.2|9712.2|9702.1|9672.1|9781.8|9751.8|9694.6|9664.6|0
1593615600000|2020-07-01 15:00:00|9703.3|9673.3|9662.8|9632.8|9704.6|9674.6|9648.9|9618.9|0
1593619200000|2020-07-01 16:00:00|9664|9634|9713.3|9683.3|9722|9692|9660.3|9630.3|0
1593622800000|2020-07-01 17:00:00|9712|9682|9753.4|9723.4|9793.2|9763.2|9708.3|9678.3|0
1593626400000|2020-07-01 18:00:00|9752.2|9722.2|9778.2|9748.2|9780.7|9750.7|9752.2|9722.2|0
1593694800000|2020-07-02 13:00:00|9788.7|9758.7|9798.3|9768.3|9804.5|9774.5|9745.9|9715.9|0
1593698400000|2020-07-02 14:00:00|9795.9|9765.9|9890.6|9860.6|9928|9898|9785.9|9755.9|0
1593702000000|2020-07-02 15:00:00|9888.2|9858.2|9933.2|9903.2|9938.4|9908.4|9885.9|9855.9|0
1593705600000|2020-07-02 16:00:00|9931.9|9901.9|9973.1|9943.1|9983.5|9953.5|9928.1|9898.1|0
1593709200000|2020-07-02 17:00:00|9973.2|9943.2|10033.4|10003.4|10041.9|10011.9|9970.7|9940.7|0
1594040400000|2020-07-06 13:00:00|10064|10052|10080.6|10068.6|10183.3|10171.3|10031.5|10019.5|4289
1594044000000|2020-07-06 14:00:00|10079.5|10067.5|10077.3|10065.3|10107.4|10095.4|10040.2|10028.2|3276
1594047600000|2020-07-06 15:00:00|10076.2|10064.2|10049|10037|10121.6|10109.6|10039|10027|3431
1594051200000|2020-07-06 16:00:00|10047.8|10035.8|10044|10032|10097.8|10085.8|10041.9|10029.9|2273
1594054800000|2020-07-06 17:00:00|10044.2|10032.2|10056.8|10044.8|10071.1|10059.1|10024.3|10012.3|3183
1594058400000|2020-07-06 18:00:00|10059.3|10047.3|10072|10060|10077.9|10065.9|10038.9|10026.9|1553
1594126800000|2020-07-07 13:00:00|10054.1|10042.1|10066.8|10054.8|10090.3|10078.3|10037.1|10025.1|3459
1594130400000|2020-07-07 14:00:00|10067.9|10055.9|10047.6|10035.6|10084.2|10072.2|10039.2|10027.2|3007
1594134000000|2020-07-07 15:00:00|10048|10036|10049.2|10037.2|10062.7|10050.7|10019.1|10007.1|2619
1594137600000|2020-07-07 16:00:00|10047.9|10035.9|10048.8|10036.8|10069.4|10057.4|10038.5|10026.5|2270
1594141200000|2020-07-07 17:00:00|10050.2|10038.2|10059.6|10047.6|10076.9|10064.9|10039.3|10027.3|3216
1594144800000|2020-07-07 18:00:00|10060.8|10048.8|10076.9|10064.9|10079.7|10067.7|10059.4|10047.4|1287
1594213200000|2020-07-08 13:00:00|10061.2|10049.2|10006.7|9994.7|10073.3|10061.3|9982.7|9970.7|3961
1594216800000|2020-07-08 14:00:00|10005.6|9993.6|9966.2|9954.2|10008.6|9996.6|9955.8|9943.8|4687
1594220400000|2020-07-08 15:00:00|9965.1|9953.1|9969.5|9957.5|9996.2|9984.2|9962.5|9950.5|3316
1594224000000|2020-07-08 16:00:00|9969.7|9957.7|9985.1|9973.1|10003.4|9991.4|9957.7|9945.7|3810
1594227600000|2020-07-08 17:00:00|9986.3|9974.3|9978.9|9966.9|9997|9985|9962.9|9950.9|6752
1594231200000|2020-07-08 18:00:00|9980.2|9968.2|9989|9977|9991.3|9979.3|9973.6|9961.6|1486
1594299600000|2020-07-09 13:00:00|9993.4|9981.4|10031.7|10019.7|10036.3|10024.3|9973.3|9961.3|3083
1594303200000|2020-07-09 14:00:00|10030.6|10018.6|10091.5|10079.5|10110.3|10098.3|10024.9|10012.9|4920
1594306800000|2020-07-09 15:00:00|10087.7|10075.7|10087.7|10075.7|10103.2|10091.2|10073.7|10061.7|3618
1594310400000|2020-07-09 16:00:00|10086.4|10074.4|9998.2|9986.2|10115|10103|9995.5|9983.5|3290
1594314000000|2020-07-09 17:00:00|9998|9986|10008.2|9996.2|10024.2|10012.2|9983.1|9971.1|6164
1594317600000|2020-07-09 18:00:00|10010.3|9998.3|10050.2|10038.2|10051.2|10039.2|10008.2|9996.2|1738
1594386000000|2020-07-10 13:00:00|10039.5|10027.5|10013.2|10001.2|10041.9|10029.9|10003.1|9991.1|2860
1594389600000|2020-07-10 14:00:00|10011.9|9999.9|10055.9|10043.9|10078.2|10066.2|10003|9991|4287
1594393200000|2020-07-10 15:00:00|10055.7|10043.7|10080.7|10068.7|10080.7|10068.7|10031.8|10019.8|2182
1594396800000|2020-07-10 16:00:00|10080.8|10068.8|10077.8|10065.8|10089.8|10077.8|10043.9|10031.9|2537
1594400400000|2020-07-10 17:00:00|10078|10066|10086.7|10074.7|10103.4|10091.4|10067.7|10055.7|5329
1594404000000|2020-07-10 18:00:00|10089|10077|10098.5|10086.5|10105.4|10093.4|10074.2|10062.2|1916
1594645200000|2020-07-13 13:00:00|10127.2|10115.2|10128.7|10116.7|10183.7|10171.7|10107.2|10095.2|2883
1594648800000|2020-07-13 14:00:00|10129.6|10117.6|10092.4|10080.4|10129.7|10117.7|10078.7|10066.7|4047
1594652400000|2020-07-13 15:00:00|10091.2|10079.2|10085.4|10073.4|10110.3|10098.3|10069.2|10057.2|2846
1594656000000|2020-07-13 16:00:00|10085.6|10073.6|10077.1|10065.1|10086.5|10074.5|10056|10044|2532
1594659600000|2020-07-13 17:00:00|10079.6|10067.6|10073.7|10061.7|10097.8|10085.8|10062.1|10050.1|5188
1594663200000|2020-07-13 18:00:00|10074|10062|10100.6|10088.6|10101.8|10089.8|10073.2|10061.2|1905
1594731600000|2020-07-14 13:00:00|10077.6|10065.6|10056.8|10044.8|10103|10091|10026.3|10014.3|3390
1594735200000|2020-07-14 14:00:00|10057.4|10045.4|10030.6|10018.6|10066.5|10054.5|10025.3|10013.3|4702
1594738800000|2020-07-14 15:00:00|10031.5|10019.5|10025.6|10013.6|10036.9|10024.9|10014|10002|3643
1594742400000|2020-07-14 16:00:00|10024.7|10012.7|9993.8|9981.8|10028.8|10016.8|9987.1|9975.1|3216
1594746000000|2020-07-14 17:00:00|9994.1|9982.1|9993.6|9981.6|10006.3|9994.3|9965.2|9953.2|6099
1594749600000|2020-07-14 18:00:00|9994.5|9982.5|9999.9|9987.9|10013.7|10001.7|9994.5|9982.5|1536
1594818000000|2020-07-15 13:00:00|10001.7|9989.7|10101.1|10089.1|10120.5|10108.5|9957|9945|4828
1594821600000|2020-07-15 14:00:00|10102.7|10090.7|10173.1|10161.1|10186.3|10174.3|10096.8|10084.8|5228
1594825200000|2020-07-15 15:00:00|10174.1|10162.1|10159|10147|10207.9|10195.9|10157.1|10145.1|3925
1594828800000|2020-07-15 16:00:00|10160.2|10148.2|10192.7|10180.7|10193.7|10181.7|10156.5|10144.5|1913
1594832400000|2020-07-15 17:00:00|10194.3|10182.3|10216.3|10204.3|10225.6|10213.6|10192.5|10180.5|3520
1594836000000|2020-07-15 18:00:00|10215.3|10203.3|10271.3|10259.3|10271.9|10259.9|10213.8|10201.8|1584
1594904400000|2020-07-16 13:00:00|10253.9|10241.9|10297.9|10285.9|10300|10288|10211.9|10199.9|3733
1594908000000|2020-07-16 14:00:00|10295.6|10283.6|10341.7|10329.7|10368.2|10356.2|10236.8|10224.8|4429
1594911600000|2020-07-16 15:00:00|10342.6|10330.6|10301.7|10289.7|10345.1|10333.1|10272.1|10260.1|2243
1594915200000|2020-07-16 16:00:00|10302.1|10290.1|10334.5|10322.5|10353.3|10341.3|10302.1|10290.1|1579
1594918800000|2020-07-16 17:00:00|10333.5|10321.5|10431.1|10419.1|10483.8|10471.8|10324.5|10312.5|4761
1594922400000|2020-07-16 18:00:00|10430.1|10418.1|10438.3|10426.3|10450.5|10438.5|10414.6|10402.6|1584
1594990800000|2020-07-17 13:00:00|10413.6|10401.6|10404.8|10392.8|10452.2|10440.2|10377.3|10365.3|3022
1594994400000|2020-07-17 14:00:00|10405.7|10393.7|10398|10386|10427.9|10415.9|10391.2|10379.2|1976
1594998000000|2020-07-17 15:00:00|10398.9|10386.9|10414.5|10402.5|10425.8|10413.8|10397.5|10385.5|1391
1595001600000|2020-07-17 16:00:00|10415.8|10403.8|10414.4|10402.4|10430.9|10418.9|10409.8|10397.8|1201
1595005200000|2020-07-17 17:00:00|10414.8|10402.8|10435.6|10423.6|10439.8|10427.8|10407.5|10395.5|2105
1595008800000|2020-07-17 18:00:00|10433.4|10421.4|10429.7|10417.7|10434.3|10422.3|10419.1|10407.1|633
1595250000000|2020-07-20 13:00:00|10430.6|10418.6|10366.2|10354.2|10459.4|10447.4|10357.8|10345.8|1705
1595253600000|2020-07-20 14:00:00|10364.9|10352.9|10277.3|10265.3|10369.1|10357.1|10248.8|10236.8|4184
1595257200000|2020-07-20 15:00:00|10277.7|10265.7|10320.9|10308.9|10321.3|10309.3|10272.3|10260.3|1558
1595260800000|2020-07-20 16:00:00|10319.6|10307.6|10304.5|10292.5|10320|10308|10285.2|10273.2|1393
1595264400000|2020-07-20 17:00:00|10304.1|10292.1|10378.1|10366.1|10378.9|10366.9|10292|10280|2771
1595268000000|2020-07-20 18:00:00|10376.8|10364.8|10394.3|10382.3|10403.9|10391.9|10369.7|10357.7|1399
1595336400000|2020-07-21 13:00:00|10408|10396|10376.2|10364.2|10409.9|10397.9|10349.4|10337.4|1514
1595340000000|2020-07-21 14:00:00|10375.4|10363.4|10346.5|10334.5|10396.6|10384.6|10319.8|10307.8|2229
1595343600000|2020-07-21 15:00:00|10347|10335|10391.9|10379.9|10392.8|10380.8|10322.9|10310.9|2052
1595347200000|2020-07-21 16:00:00|10391.1|10379.1|10358.2|10346.2|10391.9|10379.9|10345.6|10333.6|1014
1595350800000|2020-07-21 17:00:00|10357.4|10345.4|10346.3|10334.3|10359.9|10347.9|10296.9|10284.9|2322
1595354400000|2020-07-21 18:00:00|10344.6|10332.6|10338.3|10326.3|10356.6|10344.6|10326.3|10314.3|1017
1595422800000|2020-07-22 13:00:00|10338.7|10326.7|10333.3|10321.3|10360.7|10348.7|10305|10293|1231
1595426400000|2020-07-22 14:00:00|10333.7|10321.7|10301|10289|10339.2|10327.2|10292.3|10280.3|1559
1595430000000|2020-07-22 15:00:00|10301.7|10289.7|10309.2|10297.2|10323.9|10311.9|10288.3|10276.3|1493
1595433600000|2020-07-22 16:00:00|10308.7|10296.7|10279|10267|10311.7|10299.7|10262|10250|941
1595437200000|2020-07-22 17:00:00|10277.8|10265.8|10316.7|10304.7|10330.8|10318.8|10274|10262|2100
1595440800000|2020-07-22 18:00:00|10317.4|10305.4|10330.8|10318.8|10334.5|10322.5|10310.7|10298.7|737
1595509200000|2020-07-23 13:00:00|10352.9|10340.9|10346.9|10334.9|10386.1|10374.1|10309.7|10297.7|1648
1595512800000|2020-07-23 14:00:00|10346.5|10334.5|10268.3|10256.3|10347.7|10335.7|10266.4|10254.4|1190
1595516400000|2020-07-23 15:00:00|10267.5|10255.5|10250|10238|10274.8|10262.8|10216|10204|1432
1595520000000|2020-07-23 16:00:00|10249.5|10237.5|10215.5|10203.5|10274.8|10262.8|10213.8|10201.8|1332
1595523600000|2020-07-23 17:00:00|10216.3|10204.3|10236.2|10224.2|10245.1|10233.1|10215.4|10203.4|1552
1595527200000|2020-07-23 18:00:00|10235.7|10223.7|10253.9|10241.9|10259.9|10247.9|10235.2|10223.2|805
1595595600000|2020-07-24 13:00:00|10250.9|10238.9|10277.4|10265.4|10283.2|10271.2|10229.8|10217.8|1108
1595599200000|2020-07-24 14:00:00|10276.9|10264.9|10297.2|10285.2|10321.2|10309.2|10245|10233|1206
1595602800000|2020-07-24 15:00:00|10297.7|10285.7|10305.9|10293.9|10323.2|10311.2|10276.3|10264.3|640
1595606400000|2020-07-24 16:00:00|10305.4|10293.4|10272.7|10260.7|10307.7|10295.7|10239.1|10227.1|845
1595610000000|2020-07-24 17:00:00|10273.2|10261.2|10289.7|10277.7|10291.7|10279.7|10253.4|10241.4|1117
1595613600000|2020-07-24 18:00:00|10287.2|10275.2|10318|10306|10320.7|10308.7|10278.7|10266.7|564
1595854800000|2020-07-27 13:00:00|10434.1|10422.1|10369.1|10357.1|10444.1|10432.1|10344|10332|1557
1595858400000|2020-07-27 14:00:00|10366.7|10354.7|10355.7|10343.7|10389.4|10377.4|10333.5|10321.5|1393
1595862000000|2020-07-27 15:00:00|10355.2|10343.2|10328|10316|10370.2|10358.2|10292|10280|1331
1595865600000|2020-07-27 16:00:00|10328.6|10316.6|10255.8|10243.8|10341.1|10329.1|10241.1|10229.1|2274
1595869200000|2020-07-27 17:00:00|10255.1|10243.1|10206|10194|10272.2|10260.2|10193.5|10181.5|2040
1595872800000|2020-07-27 18:00:00|10204.7|10192.7|10231|10219|10234.4|10222.4|10202.2|10190.2|1105
1595941200000|2020-07-28 13:00:00|10209.4|10197.4|10204.6|10192.6|10228.9|10216.9|10193|10181|980
1595944800000|2020-07-28 14:00:00|10203.4|10191.4|10282.1|10270.1|10285.9|10273.9|10201.5|10189.5|938
1595948400000|2020-07-28 15:00:00|10283.3|10271.3|10318.4|10306.4|10324.7|10312.7|10258.1|10246.1|1386
1595952000000|2020-07-28 16:00:00|10319.1|10307.1|10309.2|10297.2|10335.8|10323.8|10293.3|10281.3|1379
1595955600000|2020-07-28 17:00:00|10311.7|10299.7|10284|10272|10340.4|10328.4|10280.2|10268.2|1480
1595959200000|2020-07-28 18:00:00|10283.4|10271.4|10332.5|10320.5|10341.3|10329.3|10280.2|10268.2|1098
1596027600000|2020-07-29 13:00:00|10327|10315|10351.5|10339.5|10370.3|10358.3|10311.6|10299.6|1056
1596031200000|2020-07-29 14:00:00|10350.9|10338.9|10411|10399|10414.1|10402.1|10338.4|10326.4|1517
1596034800000|2020-07-29 15:00:00|10411.6|10399.6|10339.3|10327.3|10415.3|10403.3|10331.8|10319.8|1197
1596038400000|2020-07-29 16:00:00|10341.2|10329.2|10345.4|10333.4|10374.1|10362.1|10336.8|10324.8|1168
1596042000000|2020-07-29 17:00:00|10344.2|10332.2|10375.1|10363.1|10375.8|10363.8|10342.9|10330.9|1175
1596045600000|2020-07-29 18:00:00|10374.5|10362.5|10411.1|10399.1|10411.1|10399.1|10373.3|10361.3|1407
1596114000000|2020-07-30 13:00:00|10395.7|10383.7|10376.4|10364.4|10421.9|10409.9|10365|10353|1797
1596117600000|2020-07-30 14:00:00|10377|10365|10356|10344|10395.1|10383.1|10342.7|10330.7|2982
1596121200000|2020-07-30 15:00:00|10356.6|10344.6|10387.4|10375.4|10407.4|10395.4|10353.5|10341.5|1907
1596124800000|2020-07-30 16:00:00|10386.8|10374.8|10395.2|10383.2|10397.1|10385.1|10371.4|10359.4|1642
1596128400000|2020-07-30 17:00:00|10394.6|10382.6|10433.1|10421.1|10433.1|10421.1|10392.8|10380.8|2443
1596132000000|2020-07-30 18:00:00|10431.2|10419.2|10455|10443|10457.5|10445.5|10428.1|10416.1|1333
1596200400000|2020-07-31 13:00:00|10470.7|10458.7|10452.8|10440.8|10470.7|10458.7|10418.7|10406.7|1967
1596204000000|2020-07-31 14:00:00|10451.6|10439.6|10519.6|10507.6|10525.8|10513.8|10436|10424|3249
1596207600000|2020-07-31 15:00:00|10520.2|10508.2|10470.5|10458.5|10539.1|10527.1|10470.5|10458.5|2498
1596211200000|2020-07-31 16:00:00|10469.2|10457.2|10492.8|10480.8|10496.6|10484.6|10459.4|10447.4|1598
1596214800000|2020-07-31 17:00:00|10493.5|10481.5|10546.8|10534.8|10553.1|10541.1|10479.1|10467.1|3278
1596218400000|2020-07-31 18:00:00|10547.5|10535.5|10565.4|10553.4|10565.4|10553.4|10540.6|10528.6|1804
1596459600000|2020-08-03 13:00:00|10584.2|10572.2|10599.1|10587.1|10609.5|10597.5|10566.5|10554.5|1703
1596463200000|2020-08-03 14:00:00|10599.7|10587.7|10561.6|10549.6|10608.4|10596.4|10556|10544|1534
1596466800000|2020-08-03 15:00:00|10559.4|10547.4|10562.8|10550.8|10577.7|10565.7|10537.9|10525.9|1103
1596470400000|2020-08-03 16:00:00|10563.5|10551.5|10573.3|10561.3|10590.6|10578.6|10563.5|10551.5|758
1596474000000|2020-08-03 17:00:00|10572.7|10560.7|10601.5|10589.5|10608|10596|10562.9|10550.9|1577
1596477600000|2020-08-03 18:00:00|10600.8|10588.8|10601.7|10589.7|10624.7|10612.7|10596.9|10584.9|1564
1596546000000|2020-08-04 13:00:00|10598.9|10586.9|10565.1|10553.1|10598.9|10586.9|10557.1|10545.1|704
1596549600000|2020-08-04 14:00:00|10564.4|10552.4|10575.5|10563.5|10611.6|10599.6|10543.9|10531.9|1184
1596553200000|2020-08-04 15:00:00|10574.8|10562.8|10552.4|10540.4|10581.1|10569.1|10537.7|10525.7|849
1596556800000|2020-08-04 16:00:00|10554.4|10542.4|10540.3|10528.3|10554.9|10542.9|10527.2|10515.2|737
1596560400000|2020-08-04 17:00:00|10537.8|10525.8|10539.9|10527.9|10554|10542|10506.4|10494.4|1766
1596564000000|2020-08-04 18:00:00|10539.4|10527.4|10542.9|10530.9|10547.8|10535.8|10517.4|10505.4|932
1596632400000|2020-08-05 13:00:00|10523.6|10511.6|10551.4|10539.4|10565.3|10553.3|10523.6|10511.6|792
1596636000000|2020-08-05 14:00:00|10550.7|10538.7|10529|10517|10556.6|10544.6|10527.7|10515.7|902
1596639600000|2020-08-05 15:00:00|10528.5|10516.5|10497.4|10485.4|10558.3|10546.3|10494.3|10482.3|1152
1596643200000|2020-08-05 16:00:00|10496.7|10484.7|10511.7|10499.7|10514.4|10502.4|10485.8|10473.8|778
1596646800000|2020-08-05 17:00:00|10512.5|10500.5|10544.4|10532.4|10544.4|10532.4|10506.5|10494.5|1403
1596650400000|2020-08-05 18:00:00|10543.9|10531.9|10570.9|10558.9|10582.3|10570.3|10534|10522|1061
1596718800000|2020-08-06 13:00:00|10591.2|10579.2|10631.6|10619.6|10635.3|10623.3|10585|10573|1593
1596722400000|2020-08-06 14:00:00|10630.3|10618.3|10552.3|10540.3|10654.9|10642.9|10546.3|10534.3|1720
1596726000000|2020-08-06 15:00:00|10556.5|10544.5|10552.1|10540.1|10576.2|10564.2|10530.3|10518.3|596
1596729600000|2020-08-06 16:00:00|10553.4|10541.4|10510.4|10498.4|10559.1|10547.1|10503.6|10491.6|935
1596733200000|2020-08-06 17:00:00|10509.7|10497.7|10538.4|10526.4|10539.9|10527.9|10491.1|10479.1|1746
1596736800000|2020-08-06 18:00:00|10539.1|10527.1|10536.8|10524.8|10541.4|10529.4|10512.9|10500.9|615
1596805200000|2020-08-07 13:00:00|10547.5|10535.5|10506.4|10494.4|10552.7|10540.7|10503.9|10491.9|1329
1596808800000|2020-08-07 14:00:00|10507.7|10495.7|10561.4|10549.4|10567.5|10555.5|10507.7|10495.7|1131
1596812400000|2020-08-07 15:00:00|10562.2|10550.2|10595|10583|10602.4|10590.4|10560.6|10548.6|979
1596816000000|2020-08-07 16:00:00|10596.7|10584.7|10529.1|10517.1|10619.4|10607.4|10527.9|10515.9|1074
1596819600000|2020-08-07 17:00:00|10529.6|10517.6|10519.5|10507.5|10540.3|10528.3|10493.7|10481.7|1277
1596823200000|2020-08-07 18:00:00|10518.7|10506.7|10520.3|10508.3|10528.5|10516.5|10506.9|10494.9|275
1597064400000|2020-08-10 13:00:00|10534.3|10522.3|10543.2|10531.2|10576.4|10564.4|10515.6|10503.6|442
1597068000000|2020-08-10 14:00:00|10548.2|10536.2|10577.9|10565.9|10589.6|10577.6|10512.3|10500.3|1309
1597071600000|2020-08-10 15:00:00|10575.4|10563.4|10599.4|10587.4|10611|10599|10574.6|10562.6|732
1597075200000|2020-08-10 16:00:00|10599.8|10587.8|10622.1|10610.1|10624.6|10612.6|10593.3|10581.3|599
1597078800000|2020-08-10 17:00:00|10621.3|10609.3|10608.6|10596.6|10624.5|10612.5|10586.5|10574.5|428
1597082400000|2020-08-10 18:00:00|10610.3|10598.3|10631.7|10619.7|10632.5|10620.5|10607.8|10595.8|163
1597150800000|2020-08-11 13:00:00|10627.1|10615.1|10631.9|10619.9|10653.6|10641.6|10619.3|10607.3|304
1597154400000|2020-08-11 14:00:00|10629.4|10617.4|10674.1|10662.1|10688.3|10676.3|10628.6|10616.6|1245
1597158000000|2020-08-11 15:00:00|10674.2|10662.2|10663.3|10651.3|10685|10673|10645.4|10633.4|533
1597161600000|2020-08-11 16:00:00|10662.9|10650.9|10766.7|10754.7|10766.7|10754.7|10661.7|10649.7|903
1597165200000|2020-08-11 17:00:00|10765.9|10753.9|10724.3|10712.3|10770.4|10758.4|10716.2|10704.2|403
1597168800000|2020-08-11 18:00:00|10724.6|10712.6|10730.1|10718.1|10742.8|10730.8|10719.2|10707.2|169
1597237200000|2020-08-12 13:00:00|10746|10734|10810.2|10798.2|10811.1|10799.1|10741.2|10729.2|495
1597240800000|2020-08-12 14:00:00|10809.4|10797.4|10870.8|10858.8|10874.7|10862.7|10793.7|10781.7|917
1597244400000|2020-08-12 15:00:00|10871.2|10859.2|10870.6|10858.6|10880.4|10868.4|10852.3|10840.3|564
1597248000000|2020-08-12 16:00:00|10870.9|10858.9|10881.7|10869.7|10899.2|10887.2|10867.7|10855.7|231
1597251600000|2020-08-12 17:00:00|10881.4|10869.4|10871.8|10859.8|10883.6|10871.6|10824.3|10812.3|788
1597255200000|2020-08-12 18:00:00|10871.7|10859.7|10900|10888|10903.2|10891.2|10868.2|10856.2|260
1597323600000|2020-08-13 13:00:00|10910.4|10898.4|10898.6|10886.6|10910.4|10898.4|10869.3|10857.3|530
1597327200000|2020-08-13 14:00:00|10900.8|10888.8|10938.3|10926.3|10955.5|10943.5|10891.8|10879.8|716
1597330800000|2020-08-13 15:00:00|10937.4|10925.4|10918.3|10906.3|10966.4|10954.4|10888.2|10876.2|603
1597334400000|2020-08-13 16:00:00|10917.4|10905.4|10954|10942|10959.1|10947.1|10912.9|10900.9|165
1597338000000|2020-08-13 17:00:00|10954.5|10942.5|10939.1|10927.1|10960.6|10948.6|10896.5|10884.5|531
1597341600000|2020-08-13 18:00:00|10940|10928|10953.5|10941.5|10953.5|10941.5|10934.8|10922.8|62
1597410000000|2020-08-14 13:00:00|10943.2|10931.2|10954.3|10942.3|10962.6|10950.6|10931.6|10919.6|427
1597413600000|2020-08-14 14:00:00|10956.2|10944.2|10911.8|10899.8|10986.7|10974.7|10911.5|10899.5|1238
1597417200000|2020-08-14 15:00:00|10912.2|10900.2|10981.3|10969.3|10982.2|10970.2|10912.2|10900.2|364
1597420800000|2020-08-14 16:00:00|10980.4|10968.4|10964.5|10952.5|11009.9|10997.9|10960|10948|523
1597424400000|2020-08-14 17:00:00|10966.4|10954.4|10954.9|10942.9|10975.7|10963.7|10922|10910|953
1597428000000|2020-08-14 18:00:00|10954|10942|10955.2|10943.2|10968.3|10956.3|10944|10932|62
1597669200000|2020-08-17 13:00:00|10993.5|10981.5|10987.7|10975.7|11008.3|10996.3|10974.5|10962.5|253
1597672800000|2020-08-17 14:00:00|10986.7|10974.7|11018.7|11006.7|11020.7|11008.7|10973|10961|344
1597676400000|2020-08-17 15:00:00|11019.7|11007.7|11049.5|11037.5|11050.5|11038.5|11011.5|10999.5|333
1597680000000|2020-08-17 16:00:00|11051.5|11039.5|10969.6|10957.6|11056.8|11044.8|10965.9|10953.9|630
1597683600000|2020-08-17 17:00:00|10973.5|10961.5|10932.4|10920.4|10977.1|10965.1|10912.2|10900.2|1357
1597687200000|2020-08-17 18:00:00|10933.4|10921.4|10937|10925|10946.4|10934.4|10926|10914|142
1597755600000|2020-08-18 13:00:00|10942.5|10930.5|10917.1|10905.1|10950.3|10938.3|10900.5|10888.5|1013
1597759200000|2020-08-18 14:00:00|10918.1|10906.1|10910.8|10898.8|10976.7|10964.7|10910.8|10898.8|538
1597762800000|2020-08-18 15:00:00|10911.8|10899.8|10956|10944|10956|10944|10903.6|10891.6|1241
1597766400000|2020-08-18 16:00:00|10955.8|10943.8|10961|10949|10963.5|10951.5|10936.3|10924.3|348
1597770000000|2020-08-18 17:00:00|10958.8|10946.8|10934.2|10922.2|10959|10947|10911.2|10899.2|474
1597773600000|2020-08-18 18:00:00|10935|10923|10966.3|10954.3|10968.6|10956.6|10929.5|10917.5|73
1597842000000|2020-08-19 13:00:00|10973.8|10961.8|10989.9|10977.9|10992|10980|10947.3|10935.3|413
1597845600000|2020-08-19 14:00:00|10988.9|10976.9|11025.8|11013.8|11028.5|11016.5|10984.9|10972.9|546
1597849200000|2020-08-19 15:00:00|11026.8|11014.8|11003.5|10991.5|11035.6|11023.6|10990.9|10978.9|324
1597852800000|2020-08-19 16:00:00|11002.3|10990.3|11018.1|11006.1|11018.5|11006.5|10965.6|10953.6|356
1597856400000|2020-08-19 17:00:00|11016.8|11004.8|11027.6|11015.6|11029.9|11017.9|11008.3|10996.3|318
1597860000000|2020-08-19 18:00:00|11027.1|11015.1|11029|11017|11048.1|11036.1|11025.3|11013.3|37
1597928400000|2020-08-20 13:00:00|11021.9|11009.9|11031.4|11019.4|11035|11023|10987.8|10975.8|136
1597932000000|2020-08-20 14:00:00|11032.5|11020.5|10988.5|10976.5|11035|11023|10978.1|10966.1|379
1597935600000|2020-08-20 15:00:00|10989.5|10977.5|10973.3|10961.3|10995.2|10983.2|10959.1|10947.1|64
1597939200000|2020-08-20 16:00:00|10973.5|10961.5|10941.2|10929.2|10977.1|10965.1|10925|10913|260
1597942800000|2020-08-20 17:00:00|10942.4|10930.4|10937.8|10925.8|10946.4|10934.4|10899.8|10887.8|356
1597946400000|2020-08-20 18:00:00|10936.6|10924.6|10904.5|10892.5|10936.8|10924.8|10903.4|10891.4|52
1598014800000|2020-08-21 13:00:00|10899.3|10887.3|10935.8|10923.8|10940.3|10928.3|10893.7|10881.7|165
1598018400000|2020-08-21 14:00:00|10934.5|10922.5|10921.7|10909.7|10949|10937|10909.6|10897.6|224
1598022000000|2020-08-21 15:00:00|10923|10911|10871|10859|10932.7|10920.7|10849.5|10837.5|235
1598025600000|2020-08-21 16:00:00|10870|10858|10856.5|10844.5|10876.9|10864.9|10848.5|10836.5|90
1598029200000|2020-08-21 17:00:00|10855.5|10843.5|10821.8|10809.8|10856.4|10844.4|10803.9|10791.9|206
1598032800000|2020-08-21 18:00:00|10823|10811|10864.9|10852.9|10864.9|10852.9|10811.8|10799.8|21
1598274000000|2020-08-24 13:00:00|10732.9|10720.9|10751.5|10739.5|10779.2|10767.2|10714.2|10702.2|281
1598277600000|2020-08-24 14:00:00|10753.9|10741.9|10716.3|10704.3|10787.7|10775.7|10709.9|10697.9|210
1598281200000|2020-08-24 15:00:00|10715.9|10703.9|10717.4|10705.4|10741.3|10729.3|10705.1|10693.1|80
1598284800000|2020-08-24 16:00:00|10721.6|10701.6|10761.4|10741.4|10779.4|10757.5|10719.1|10701.6|60
1598288400000|2020-08-24 17:00:00|10758.7|10746.7|10777.3|10765.3|10778.5|10766.5|10722.8|10710.8|213
1598292000000|2020-08-24 18:00:00|10776.2|10764.2|10780.6|10768.6|10787.2|10771|10768.7|10756.7|28
1598360400000|2020-08-25 13:00:00|10781.9|10769.9|10782.5|10770.5|10801.8|10784.4|10759.8|10745.8|217
1598364000000|2020-08-25 14:00:00|10781.2|10769.2|10801.9|10789.9|10828.6|10816.6|10766.7|10754.7|140
1598367600000|2020-08-25 15:00:00|10802|10790|10813.6|10801.6|10815.2|10802.8|10759.5|10747.5|363
1598371200000|2020-08-25 16:00:00|10814.9|10802.9|10858.5|10838.5|10871.1|10859.1|10811.9|10796.1|107
1598374800000|2020-08-25 17:00:00|10854.4|10842.4|10859.4|10847.4|10877.2|10863.6|10837.6|10824.8|176
1598378400000|2020-08-25 18:00:00|10862.2|10842.2|10853|10841|10870.5|10855.4|10842.9|10830.9|88
1598446800000|2020-08-26 13:00:00|10873|10843|10843.1|10831.1|10873|10858.2|10828.2|10814.7|208
1598450400000|2020-08-26 14:00:00|10840.7|10828.7|10831.9|10819.9|10856.9|10843.4|10828.2|10815.2|171
1598454000000|2020-08-26 15:00:00|10831.8|10819.8|10768.8|10756.8|10842.9|10829.1|10768.8|10756.8|222
1598457600000|2020-08-26 16:00:00|10770|10758|10673.8|10653.8|10770.1|10758.1|10643.7|10631.7|245
1598461200000|2020-08-26 17:00:00|10672.6|10652.6|10687.1|10675.1|10689.8|10676.3|10651.9|10636.4|180
1598464800000|2020-08-26 18:00:00|10686|10674|10682|10670|10687.1|10675.1|10667.9|10655.9|58
1598533200000|2020-08-27 13:00:00|10689.8|10659.8|10675.5|10655.5|10689.8|10667.3|10635|10618.2|140
1598536800000|2020-08-27 14:00:00|10675.6|10655.6|10551|10539|10687.5|10663.8|10530.4|10507.1|170
1598540400000|2020-08-27 15:00:00|10548.6|10536.6|10560.9|10548.9|10572|10553.3|10487.9|10471.8|79
1598544000000|2020-08-27 16:00:00|10562.1|10550.1|10602.3|10590.3|10633.3|10609.6|10553.8|10541.8|167
1598547600000|2020-08-27 17:00:00|10602.2|10590.2|10611.5|10581.5|10628.9|10607.9|10561.3|10536.2|76
1598551200000|2020-08-27 18:00:00|10614|10584|10631.7|10601.7|10634.1|10609.6|10606.4|10576.4|30
1598619600000|2020-08-28 13:00:00|10619.8|10589.8|10535.8|10515.8|10637.7|10614.9|10530.4|10512.2|120
1598623200000|2020-08-28 14:00:00|10539.4|10519.4|10499.3|10487.3|10561.7|10531.7|10479.3|10467.3|127
1598626800000|2020-08-28 15:00:00|10496.9|10484.9|10517.9|10497.9|10526.8|10498.6|10479.6|10463.7|59
1598630400000|2020-08-28 16:00:00|10515.4|10495.4|10475.4|10445.4|10517.9|10499.4|10461.8|10442.5|62
1598634000000|2020-08-28 17:00:00|10476.6|10446.6|10493.1|10473.1|10512|10491.4|10462.3|10435.8|110
1598637600000|2020-08-28 18:00:00|10494.4|10474.4|10515.2|10485.2|10515.2|10487.8|10486.6|10468.3|12
1598878800000|2020-08-31 13:00:00|10464.7|10452.7|10533.4|10521.4|10585.7|10573.7|10463.3|10451.3|3087
1598882400000|2020-08-31 14:00:00|10534.6|10522.6|10528.8|10516.8|10543.8|10531.8|10503.6|10491.6|2569
1598886000000|2020-08-31 15:00:00|10527.6|10515.6|10546.6|10534.6|10569.1|10557.1|10501.4|10489.4|2389
1598889600000|2020-08-31 16:00:00|10547.9|10535.9|10564.4|10552.4|10609.3|10597.3|10546.6|10534.6|2369
1598893200000|2020-08-31 17:00:00|10562|10550|10540.9|10528.9|10582|10570|10534.7|10522.7|3620
1598896800000|2020-08-31 18:00:00|10542.1|10530.1|10516.1|10504.1|10549.7|10537.7|10514.8|10501.3|1615
1598965200000|2020-09-01 13:00:00|10548.5|10536.5|10592.4|10580.4|10594.9|10582.9|10526|10514|2190
1598968800000|2020-09-01 14:00:00|10591.2|10579.2|10507.6|10495.6|10602.4|10590.4|10507.3|10495.3|3575
1598972400000|2020-09-01 15:00:00|10508.8|10496.8|10548.2|10536.2|10573|10561|10492.8|10480.8|3078
1598976000000|2020-09-01 16:00:00|10549.4|10537.4|10558.4|10546.4|10600.6|10588.6|10545.7|10533.7|2064
1598979600000|2020-09-01 17:00:00|10556|10544|10565.9|10553.9|10591.9|10579.9|10526|10514|3223
1598983200000|2020-09-01 18:00:00|10563.4|10551.4|10577|10565|10583.1|10571.1|10543.4|10531.4|1422
1599051600000|2020-09-02 13:00:00|10567.3|10555.3|10526.2|10514.2|10575.7|10563.7|10514.9|10502.9|1721
1599055200000|2020-09-02 14:00:00|10525|10513|10432.3|10420.3|10525|10513|10427.1|10415.1|4464
1599058800000|2020-09-02 15:00:00|10433.5|10421.5|10412.4|10400.4|10457.4|10445.4|10399.6|10387.6|3690
1599062400000|2020-09-02 16:00:00|10412.3|10400.3|10473|10461|10480.4|10468.4|10360.5|10348.5|3368
1599066000000|2020-09-02 17:00:00|10472.9|10460.9|10476|10464|10575.2|10563.2|10463.5|10451.5|5397
1599069600000|2020-09-02 18:00:00|10474.7|10462.7|10519.6|10507.6|10520.8|10508.8|10473.5|10461.5|1950
1599138000000|2020-09-03 13:00:00|10512.6|10500.6|10558.1|10546.1|10558.1|10546.1|10482.2|10470.2|2528
1599141600000|2020-09-03 14:00:00|10556.9|10544.9|10468.2|10456.2|10560.7|10548.7|10461.8|10449.8|3065
1599145200000|2020-09-03 15:00:00|10465.7|10453.7|10412.8|10400.8|10485.6|10473.6|10404|10392|2729
1599148800000|2020-09-03 16:00:00|10412.7|10400.7|10409.6|10397.6|10429.3|10417.3|10389.2|10377.2|2934
1599152400000|2020-09-03 17:00:00|10409.5|10397.5|10419.6|10407.6|10434.8|10422.8|10387.3|10375.3|3942
1599156000000|2020-09-03 18:00:00|10417.1|10405.1|10432.7|10420.7|10438.5|10426.5|10414.7|10402.7|1887
1599224400000|2020-09-04 13:00:00|10432.6|10420.6|10450.6|10438.6|10510.3|10498.3|10432.6|10420.6|2447
1599228000000|2020-09-04 14:00:00|10450.7|10438.7|10419.3|10407.3|10459.3|10447.3|10406.7|10394.7|3250
1599231600000|2020-09-04 15:00:00|10417|10405|10445|10433|10462.3|10450.3|10389.5|10377.5|3089
1599235200000|2020-09-04 16:00:00|10446.2|10434.2|10445.4|10433.4|10465.4|10453.4|10425|10413|2173
1599238800000|2020-09-04 17:00:00|10445.2|10433.2|10482.6|10470.6|10488|10476|10431.6|10419.6|4051
1599242400000|2020-09-04 18:00:00|10482.7|10470.7|10512.3|10500.3|10514.9|10502.9|10480.1|10468.1|1960
1599570000000|2020-09-08 13:00:00|10476.8|10464.8|10601.8|10589.8|10629.8|10617.8|10476.8|10464.8|3844
1599573600000|2020-09-08 14:00:00|10602.9|10590.9|10599.1|10587.1|10646.6|10634.6|10585.6|10573.6|4421
1599577200000|2020-09-08 15:00:00|10598|10586|10620.6|10608.6|10648|10636|10592.7|10580.7|2414
1599580800000|2020-09-08 16:00:00|10618.5|10606.5|10616.1|10604.1|10621.3|10609.3|10584.4|10572.4|2556
1599584400000|2020-09-08 17:00:00|10617.2|10605.2|10651.8|10639.8|10652|10640|10614.9|10602.9|5679
1599588000000|2020-09-08 18:00:00|10651.7|10639.7|10626.9|10614.9|10654.3|10642.3|10618.3|10606.3|1401
1599656400000|2020-09-09 13:00:00|10599.2|10587.2|10627.4|10615.4|10629.8|10617.8|10597|10585|2618
1599660000000|2020-09-09 14:00:00|10627.1|10615.1|10461.2|10449.2|10627.1|10615.1|10456.4|10444.4|6350
1599663600000|2020-09-09 15:00:00|10460.1|10448.1|10500.8|10488.8|10505.8|10493.8|10449.6|10437.6|3934
1599667200000|2020-09-09 16:00:00|10503.3|10491.3|10545.5|10533.5|10563.2|10551.2|10498|10486|2908
1599670800000|2020-09-09 17:00:00|10545.3|10533.3|10551.1|10539.1|10593.5|10581.5|10506.8|10494.8|6944
1599674400000|2020-09-09 18:00:00|10553.6|10541.6|10589.2|10577.2|10611.7|10599.7|10552.3|10540.3|2254
1599742800000|2020-09-10 13:00:00|10566.9|10554.9|10647.2|10635.2|10696.3|10684.3|10559.1|10547.1|4467
1599746400000|2020-09-10 14:00:00|10648.2|10636.2|10635.9|10623.9|10681.4|10669.4|10633.4|10621.4|4524
1599750000000|2020-09-10 15:00:00|10637.1|10625.1|10599.8|10587.8|10648.4|10636.4|10599.8|10587.8|3056
1599753600000|2020-09-10 16:00:00|10601.8|10589.8|10589.4|10577.4|10619.3|10607.3|10576.3|10564.3|2813
1599757200000|2020-09-10 17:00:00|10590.4|10578.4|10598.8|10586.8|10613.8|10601.8|10576.9|10564.9|5652
1599760800000|2020-09-10 18:00:00|10598.6|10586.6|10608.6|10596.6|10618.4|10606.4|10596.3|10584.3|2275
1599829200000|2020-09-11 13:00:00|10626.5|10614.5|10615.5|10603.5|10638.5|10626.5|10587.3|10575.3|2728
1599832800000|2020-09-11 14:00:00|10615.7|10603.7|10616.5|10604.5|10664.1|10652.1|10599.2|10587.2|4521
1599836400000|2020-09-11 15:00:00|10617.5|10605.5|10656.8|10644.8|10694|10682|10609.8|10597.8|3355
1599840000000|2020-09-11 16:00:00|10661.5|10649.5|10652.3|10640.3|10678.1|10666.1|10631|10619|3316
1599843600000|2020-09-11 17:00:00|10651.3|10639.3|10648.1|10636.1|10659.8|10647.8|10627.4|10615.4|6628
1599847200000|2020-09-11 18:00:00|10647.1|10635.1|10665.7|10645.7|10665.7|10653.4|10646.6|10634.6|2847
1600088400000|2020-09-14 13:00:00|10702.4|10690.4|10798.1|10786.1|10798.7|10786.7|10702.4|10690.4|3213
1600092000000|2020-09-14 14:00:00|10796.9|10784.9|10829|10817|10868.8|10856.8|10783.2|10771.2|5970
1600095600000|2020-09-14 15:00:00|10830.3|10818.3|10804.4|10792.4|10832.8|10820.8|10782.7|10770.7|3125
1600099200000|2020-09-14 16:00:00|10804.1|10792.1|10785.9|10773.9|10811.9|10799.9|10773.7|10761.7|2658
1600102800000|2020-09-14 17:00:00|10788.7|10776.7|10815.6|10803.6|10818.1|10806.1|10756|10744|7332
1600106400000|2020-09-14 18:00:00|10816.9|10804.9|10789.1|10777.1|10817.5|10805.5|10788.8|10775.6|2253
1600174800000|2020-09-15 13:00:00|10813.7|10801.7|10803.6|10791.6|10849|10837|10764.8|10752.8|3817
1600178400000|2020-09-15 14:00:00|10800.8|10788.8|10787.2|10775.2|10818.5|10806.5|10762.1|10750.1|2686
1600182000000|2020-09-15 15:00:00|10786.9|10774.9|10782.9|10770.9|10802.1|10790.1|10768.6|10756.6|1823
1600185600000|2020-09-15 16:00:00|10782.6|10770.6|10779.8|10767.8|10788.8|10776.8|10773.9|10761.9|1811
1600189200000|2020-09-15 17:00:00|10782.3|10770.3|10839.4|10827.4|10841.3|10829.3|10775|10763|3617
1600192800000|2020-09-15 18:00:00|10839.1|10827.1|10863|10851|10865.1|10853.1|10835.1|10823.1|1288
1600261200000|2020-09-16 13:00:00|10850.1|10838.1|10821.3|10809.3|10862.7|10850.7|10820.4|10808.4|2747
1600264800000|2020-09-16 14:00:00|10823.8|10811.8|10866.5|10854.5|10878.2|10866.2|10784.2|10772.2|6080
1600268400000|2020-09-16 15:00:00|10866.2|10854.2|10827.9|10815.9|10874.1|10862.1|10794.1|10782.1|2605
1600272000000|2020-09-16 16:00:00|10828.8|10816.8|10824.6|10812.6|10829.1|10817.1|10788.9|10776.9|1524
1600275600000|2020-09-16 17:00:00|10825|10813|10828.4|10816.4|10833.5|10821.5|10797.5|10785.5|3216
1600279200000|2020-09-16 18:00:00|10825.9|10813.9|10802.3|10790.3|10826.8|10814.8|10800.9|10788.9|1274
1600347600000|2020-09-17 13:00:00|10817.8|10805.8|10807.6|10795.6|10827.1|10815.1|10782.1|10770.1|1729
1600351200000|2020-09-17 14:00:00|10806.4|10794.4|10791.9|10779.9|10808.5|10796.5|10747.2|10735.2|2399
1600354800000|2020-09-17 15:00:00|10791.5|10779.5|10763.2|10751.2|10808.4|10796.4|10759.5|10747.5|1757
1600358400000|2020-09-17 16:00:00|10762.3|10750.3|10795.8|10783.8|10815.8|10803.8|10757|10745|2736
1600362000000|2020-09-17 17:00:00|10794.9|10782.9|10816.9|10804.9|10837.1|10825.1|10791.4|10779.4|2364
1600365600000|2020-09-17 18:00:00|10817.2|10805.2|10819.9|10807.9|10827.6|10815.6|10808.6|10796.6|1169
1600434000000|2020-09-18 13:00:00|10839.5|10827.5|10818.6|10806.6|10859|10847|10806.8|10794.8|1133
1600437600000|2020-09-18 14:00:00|10818.9|10806.9|10889.7|10877.7|10891.8|10879.8|10813.6|10801.6|3045
1600441200000|2020-09-18 15:00:00|10891|10879|10904|10892|10944.6|10932.6|10884|10872|2214
1600444800000|2020-09-18 16:00:00|10904.4|10892.4|10864|10852|10906.7|10894.7|10847.8|10835.8|1638
1600448400000|2020-09-18 17:00:00|10864.8|10852.8|10890.5|10878.5|10892.6|10880.6|10856.4|10844.4|1748
1600452000000|2020-09-18 18:00:00|10888.8|10876.8|10893.6|10881.6|10897.2|10885.2|10881.3|10869.3|901
1600693200000|2020-09-21 13:00:00|10838.2|10826.2|10801.4|10789.4|10864.9|10852.9|10785.5|10773.3|3332
1600696800000|2020-09-21 14:00:00|10800.9|10788.9|10798.1|10786.1|10816.3|10804.3|10763.1|10751.1|2868
1600700400000|2020-09-21 15:00:00|10799.7|10787.7|10782.6|10770.6|10811.1|10799.1|10760.3|10748.3|2669
1600704000000|2020-09-21 16:00:00|10787.6|10775.6|10805.9|10793.9|10813.3|10801.3|10771|10759|1372
1600707600000|2020-09-21 17:00:00|10806.8|10794.8|10819.6|10807.6|10825.3|10813.3|10797.1|10785.1|1720
1600711200000|2020-09-21 18:00:00|10818.7|10806.7|10823.7|10811.7|10830.5|10818.5|10814.6|10802.6|537
1600779600000|2020-09-22 13:00:00|10847.6|10835.6|10813.2|10801.2|10848|10835.6|10802.8|10790.8|1000
1600783200000|2020-09-22 14:00:00|10813.6|10801.6|10805.3|10793.3|10846.6|10834.6|10805.2|10793.2|1620
1600786800000|2020-09-22 15:00:00|10806.5|10794.5|10804.9|10792.9|10824.9|10812.9|10784.4|10772.4|1012
1600790400000|2020-09-22 16:00:00|10805.7|10793.7|10809.8|10797.8|10819.8|10807.8|10761.2|10749.2|1648
1600794000000|2020-09-22 17:00:00|10814.4|10802.4|10790.7|10778.7|10854.7|10842.7|10790.7|10778.7|1537
1600797600000|2020-09-22 18:00:00|10793.4|10781.4|10787.2|10775.2|10793.4|10781.4|10777|10765|691
1600866000000|2020-09-23 13:00:00|10813.4|10801.4|10875.8|10863.8|10915.3|10903.3|10813.4|10801.4|1742
1600869600000|2020-09-23 14:00:00|10877.1|10865.1|10860.6|10848.6|10904.6|10892.6|10854.5|10842.5|1137
1600873200000|2020-09-23 15:00:00|10861.1|10849.1|10865.6|10853.6|10883.3|10871.3|10854.2|10842.2|612
1600876800000|2020-09-23 16:00:00|10866.9|10854.9|10846.4|10834.4|10872.4|10860.4|10826.1|10814.1|651
1600880400000|2020-09-23 17:00:00|10846.9|10834.9|10885.5|10873.5|10888.5|10876.5|10845.7|10833.7|1063
1600884000000|2020-09-23 18:00:00|10885|10873|10897|10885|10898|10886|10875.5|10863.5|636
1600952400000|2020-09-24 13:00:00|10888.1|10876.1|10910.1|10898.1|10912.3|10900.3|10871|10859|1260
1600956000000|2020-09-24 14:00:00|10908.4|10896.4|10919.7|10907.7|10949.8|10937.8|10906.3|10894.3|1355
1600959600000|2020-09-24 15:00:00|10922.2|10910.2|10935.9|10923.9|10941.4|10929.4|10900.2|10888.2|827
1600963200000|2020-09-24 16:00:00|10936.6|10924.6|10927.6|10915.6|10965.7|10953.7|10924.5|10912.5|922
1600966800000|2020-09-24 17:00:00|10928.1|10916.1|10984.7|10972.7|11010.3|10998.3|10928.1|10916.1|2570
1600970400000|2020-09-24 18:00:00|10982.2|10970.2|10976.3|10964.3|10985.4|10973.4|10966.1|10954.1|549
1601038800000|2020-09-25 13:00:00|10986|10974|10983.7|10971.7|11002.9|10990.9|10962.9|10950.9|1339
1601042400000|2020-09-25 14:00:00|10982.3|10970.3|10979.3|10967.3|11010.2|10998.2|10970.6|10958.6|1387
1601046000000|2020-09-25 15:00:00|10979.4|10967.4|11007.2|10995.2|11009.7|10997.7|10979.4|10967.4|844
1601049600000|2020-09-25 16:00:00|11009.7|10997.7|10969.1|10957.1|11027.5|11015.5|10961.5|10949.5|1119
1601053200000|2020-09-25 17:00:00|10968.4|10956.4|10929.3|10917.3|10975|10963|10926.1|10914.1|1805
1601056800000|2020-09-25 18:00:00|10930.4|10918.4|10953.7|10941.7|10955.2|10941.7|10924.5|10912.5|301
1601298000000|2020-09-28 13:00:00|10904.3|10892.3|10948.2|10936.2|10956.7|10944.7|10866.5|10854.5|1361
1601301600000|2020-09-28 14:00:00|10946.3|10934.3|10945.2|10933.2|11000.4|10988.4|10943.2|10931.2|1402
1601305200000|2020-09-28 15:00:00|10946.4|10934.4|10969.2|10957.2|10982.2|10970.2|10932.2|10920.2|603
1601308800000|2020-09-28 16:00:00|10967.3|10955.3|10980|10968|10994.2|10982.2|10965|10953|345
1601312400000|2020-09-28 17:00:00|10980.7|10968.7|10984|10972|10986.5|10974.5|10957|10945|790
1601316000000|2020-09-28 18:00:00|10984.6|10972.6|11002.6|10990.6|11007.6|10995.6|10984.6|10972.6|453
1601384400000|2020-09-29 13:00:00|11030.3|11018.3|11086.1|11074.1|11099.2|11087.2|11021.5|11009.5|1627
1601388000000|2020-09-29 14:00:00|11086.7|11074.7|11085.1|11073.1|11100.6|11088.6|11059.2|11047.2|1710
1601391600000|2020-09-29 15:00:00|11085.8|11073.8|11068.5|11056.5|11088.9|11076.9|11064.7|11052.7|998
1601395200000|2020-09-29 16:00:00|11069.8|11057.8|11116.4|11104.4|11147.6|11135.6|11059.8|11047.8|1778
1601398800000|2020-09-29 17:00:00|11117.6|11105.6|11107.3|11095.3|11130.1|11118.1|11084.6|11072.6|1475
1601402400000|2020-09-29 18:00:00|11107.9|11095.9|11107.3|11095.3|11114.2|11102.2|11097.3|11085.3|248
1601470800000|2020-09-30 13:00:00|11104.6|11092.6|11131.5|11119.5|11140.4|11128.2|11095.9|11083.9|731
1601474400000|2020-09-30 14:00:00|11132.7|11120.7|11123.7|11111.7|11153.7|11141.7|11118.3|11106.3|1192
1601478000000|2020-09-30 15:00:00|11123.1|11111.1|11118.2|11106.2|11147.5|11135.5|11112.4|11100.4|1181
1601481600000|2020-09-30 16:00:00|11115.7|11103.7|11071.3|11059.3|11125.6|11113.6|11066.9|11054.9|1426
1601485200000|2020-09-30 17:00:00|11071.9|11059.9|11059.8|11047.8|11079.3|11067.3|11038.3|11026.3|2075
1601488800000|2020-09-30 18:00:00|11059.2|11047.2|11051.1|11039.1|11070.3|11058.3|11047.9|11035.9|310
1601557200000|2020-10-01 13:00:00|11087.4|11075.4|11125.4|11113.4|11149.2|11137.2|11079.2|11067.2|1239
1601560800000|2020-10-01 14:00:00|11124.1|11112.1|11096.5|11084.5|11143.6|11131.6|11087.6|11075.6|1274
1601564400000|2020-10-01 15:00:00|11095.8|11083.8|11051.2|11039.2|11096.5|11084.5|11043.3|11031.3|1613
1601568000000|2020-10-01 16:00:00|11050.5|11038.5|11051.8|11039.8|11082.9|11070.9|11041|11029|574
1601571600000|2020-10-01 17:00:00|11051.2|11039.2|11033.6|11021.6|11070.6|11058.6|11032.4|11020.4|1022
1601575200000|2020-10-01 18:00:00|11034.3|11022.3|11051.6|11039.6|11052.9|11040.9|11033.8|11021.8|302
1601643600000|2020-10-02 13:00:00|10987.3|10975.3|10972.5|10960.5|11013.7|11001.7|10954.7|10942.7|1712
1601647200000|2020-10-02 14:00:00|10969.9|10957.9|10988.5|10976.5|10989.1|10977.1|10954.8|10942.8|1348
1601650800000|2020-10-02 15:00:00|10987.1|10975.1|10990.1|10978.1|11006.2|10994.2|10985.2|10973.2|898
1601654400000|2020-10-02 16:00:00|10988.9|10976.9|10984.9|10972.9|11009.9|10997.9|10977.6|10965.6|334
1601658000000|2020-10-02 17:00:00|10984.2|10972.2|10986.5|10974.5|11010.3|10995.8|10980.5|10968.5|785
1601661600000|2020-10-02 18:00:00|10987.1|10975.1|10996.9|10984.9|11002.6|10988.8|10987.1|10975.1|328
1601902800000|2020-10-05 13:00:00|11054.9|11042.9|11048|11036|11065.7|11052.2|11031.2|11019.2|723
1601906400000|2020-10-05 14:00:00|11049.5|11037.5|11091|11079|11109|11097|11042.8|11030.8|673
1601910000000|2020-10-05 15:00:00|11089.5|11077.5|11045.7|11025.7|11091.1|11079.1|11040.3|11025.7|1126
1601913600000|2020-10-05 16:00:00|11046.5|11026.5|11071.3|11059.3|11087.6|11075.6|11028.3|11016.3|1020
1601917200000|2020-10-05 17:00:00|11070.6|11058.6|11067.1|11055.1|11084|11072|11061.5|11049.5|317
1601920800000|2020-10-05 18:00:00|11066.3|11054.3|11078.4|11058.4|11085.2|11073.2|11062.1|11050.1|148
1601989200000|2020-10-06 13:00:00|11067|11055|11166.8|11154.8|11170.7|11158.7|11065.1|11053.1|726
1601992800000|2020-10-06 14:00:00|11164.5|11152.5|11115|11103|11167.6|11155.6|11110|11096.5|344
1601996400000|2020-10-06 15:00:00|11115.8|11103.8|11099.3|11087.3|11122.2|11109.5|11091.2|11079.2|496
1602000000000|2020-10-06 16:00:00|11098.8|11086.8|11117.4|11105.4|11135.5|11122|11086.7|11074.7|374
1602003600000|2020-10-06 17:00:00|11115.1|11103.1|11097.2|11085.2|11135.7|11122.2|11081.1|11069.1|534
1602007200000|2020-10-06 18:00:00|11095.6|11083.6|11099.9|11087.9|11109.2|11097.2|11093.8|11081.8|106
1602075600000|2020-10-07 13:00:00|11094.3|11082.3|11118.3|11098.3|11137|11125|11072.2|11060.2|379
1602079200000|2020-10-07 14:00:00|11116.3|11096.3|11149.3|11137.3|11168.6|11151.9|11102.1|11087.4|629
1602082800000|2020-10-07 15:00:00|11150.6|11138.6|11169|11157|11194|11182|11150.6|11135.8|939
1602086400000|2020-10-07 16:00:00|11167|11155|11180.1|11168.1|11207.8|11195.5|11154.8|11142.8|276
1602090000000|2020-10-07 17:00:00|11180.9|11168.9|11209.8|11197.8|11219.7|11207.7|11173.6|11159.2|227
1602093600000|2020-10-07 18:00:00|11210.3|11198.3|11215.5|11195.5|11225.4|11210.7|11204.5|11189|90
1602162000000|2020-10-08 13:00:00|11210.8|11198.8|11210.2|11190.2|11226.4|11209.2|11183|11171|342
1602165600000|2020-10-08 14:00:00|11209.4|11189.4|11196.1|11184.1|11227.3|11212.9|11193.2|11181.2|190
1602169200000|2020-10-08 15:00:00|11196.5|11184.5|11191.1|11179.1|11210.4|11195.3|11171.2|11159.2|370
1602172800000|2020-10-08 16:00:00|11189.8|11177.8|11183.8|11171.8|11227.5|11214.5|11177.4|11165.4|398
1602176400000|2020-10-08 17:00:00|11182.5|11170.5|11166.5|11154.5|11204.2|11191.1|11163.2|11151.2|678
1602180000000|2020-10-08 18:00:00|11168.1|11156.1|11170.5|11158.5|11178.4|11161.2|11161.2|11148|146
1602248400000|2020-10-09 13:00:00|11177.1|11165.1|11175.2|11163.2|11196.1|11184.1|11150.1|11137.8|400
1602252000000|2020-10-09 14:00:00|11176|11164|11204.5|11192.5|11208.3|11196.3|11172.3|11158.8|382
1602255600000|2020-10-09 15:00:00|11203.3|11191.3|11204.6|11184.6|11235.1|11223.1|11198.4|11183.7|543
1602259200000|2020-10-09 16:00:00|11203.7|11183.7|11158.5|11138.5|11212.8|11200.8|11124|11112|645
1602262800000|2020-10-09 17:00:00|11153.2|11141.2|11178.8|11166.8|11190|11178|11147.5|11135.5|587
1602266400000|2020-10-09 18:00:00|11179.2|11167.2|11212.4|11192.4|11215.3|11197.7|11178.8|11166.8|78
1602507600000|2020-10-12 13:00:00|11223.6|11211.6|11156.4|11144.4|11223.6|11211.6|11118.6|11106.6|449
1602511200000|2020-10-12 14:00:00|11154.8|11142.8|11043.1|11031.1|11157|11145|11030.9|11018.9|1284
1602514800000|2020-10-12 15:00:00|11041|11029|10997.7|10977.7|11056.5|11044.5|10972.5|10960.5|781
1602518400000|2020-10-12 16:00:00|10998.6|10978.6|11005.9|10993.9|11028|11008.8|10987.2|10972.8|285
1602522000000|2020-10-12 17:00:00|11011.1|10991.1|11020.9|11008.9|11026.8|11010.3|10994.9|10982.9|279
1602525600000|2020-10-12 18:00:00|11025.3|11005.3|11042.3|11022.3|11044.1|11029.7|11019.1|11001.7|36
1602594000000|2020-10-13 13:00:00|11069.5|11049.5|11083.8|11071.8|11095.9|11083.9|11022.9|11008.2|545
1602597600000|2020-10-13 14:00:00|11084.7|11072.7|11015.7|11003.7|11090.9|11078.9|10992.9|10980.9|518
1602601200000|2020-10-13 15:00:00|11015.4|11003.4|10965.9|10953.9|11020.9|11007.4|10954.7|10942.7|495
1602604800000|2020-10-13 16:00:00|10963.7|10951.7|10971.9|10959.9|10978.4|10960.8|10920.5|10903.2|359
1602608400000|2020-10-13 17:00:00|10974.1|10962.1|11067.1|11055.1|11071.5|11059.5|10952.8|10940.8|369
1602612000000|2020-10-13 18:00:00|11066.2|11054.2|11056.9|11044.9|11070.5|11057.3|11056|11041.2|45
1602680400000|2020-10-14 13:00:00|11047.7|11035.7|11061.7|11049.7|11077.8|11064.6|11030|11016.2|112
1602684000000|2020-10-14 14:00:00|11060.4|11048.4|10966.6|10946.6|11064.1|11048.4|10950.4|10938.4|307
1602687600000|2020-10-14 15:00:00|10962.3|10950.3|10954.8|10942.8|10969.7|10953.4|10928.5|10916.5|537
1602691200000|2020-10-14 16:00:00|10957.3|10945.3|10959.8|10939.8|10990.1|10971.9|10945.7|10932.3|366
1602694800000|2020-10-14 17:00:00|10959.5|10939.5|10988.5|10976.5|10993.5|10980.8|10942.7|10927|140
1602698400000|2020-10-14 18:00:00|10990.4|10978.4|11009.6|10997.6|11009.6|10997.6|10990.4|10978.4|80
1602766800000|2020-10-15 13:00:00|10964.7|10952.7|10947.6|10935.6|10994.7|10974.7|10940.5|10928.4|201
1602770400000|2020-10-15 14:00:00|10945.7|10933.7|10947.7|10935.7|10981.3|10969.3|10907.9|10891.9|250
1602774000000|2020-10-15 15:00:00|10946.5|10934.5|10939.4|10919.4|10969|10952.6|10905.9|10893.9|167
1602777600000|2020-10-15 16:00:00|10940.3|10920.3|10935.6|10923.6|10948.1|10929.8|10909.2|10894.2|118
1602781200000|2020-10-15 17:00:00|10937.2|10925.2|10921.9|10909.9|10952.4|10940.4|10911|10899|94
1602784800000|2020-10-15 18:00:00|10919.9|10907.9|10931.7|10911.7|10940.6|10919.5|10915.5|10900|25
1602853200000|2020-10-16 13:00:00|10936.8|10906.8|10888.9|10876.9|10936.8|10912.4|10845.4|10833.4|237
1602856800000|2020-10-16 14:00:00|10887.6|10875.6|10858.1|10846.1|10923|10909.3|10851.1|10839.1|200
1602860400000|2020-10-16 15:00:00|10860.6|10848.6|10858.4|10846.4|10894.2|10882.2|10855.9|10843.9|183
1602864000000|2020-10-16 16:00:00|10860.9|10848.9|10833.3|10813.3|10882.2|10869.9|10830.8|10810.3|362
1602867600000|2020-10-16 17:00:00|10831.1|10811.1|10841.4|10829.4|10863.1|10845.2|10793.2|10781.2|250
1602871200000|2020-10-16 18:00:00|10840.4|10828.4|10868.7|10856.7|10874.2|10862.2|10823.5|10810|65
1603112400000|2020-10-19 13:00:00|10849|10819|10774.9|10762.9|10865.8|10844.2|10774.9|10752.1|176
1603116000000|2020-10-19 14:00:00|10777|10765|10694.5|10682.5|10810.7|10794.5|10676.9|10659.2|352
1603119600000|2020-10-19 15:00:00|10695.5|10683.5|10576.6|10564.6|10710.4|10687.7|10569.1|10557.1|343
1603123200000|2020-10-19 16:00:00|10579.1|10567.1|10536.3|10524.3|10592.2|10568.5|10524.3|10503|313
1603126800000|2020-10-19 17:00:00|10537.6|10525.6|10504.6|10492.6|10595.6|10575.6|10484.2|10472.2|262
1603130400000|2020-10-19 18:00:00|10506.7|10494.7|10505.1|10485.1|10517.5|10501.3|10460.3|10445.5|38
1603198800000|2020-10-20 13:00:00|10520.7|10490.7|10551.9|10539.9|10594.3|10572.2|10508.6|10478.6|164
1603202400000|2020-10-20 14:00:00|10550.9|10538.9|10456.2|10436.2|10561.9|10549.9|10431.3|10409.9|319
1603206000000|2020-10-20 15:00:00|10456|10436|10414.1|10394.1|10456|10436|10384|10367.4|184
1603209600000|2020-10-20 16:00:00|10415.2|10395.2|10502.3|10472.3|10512.1|10490.7|10379.9|10366.4|112
1603213200000|2020-10-20 17:00:00|10501.2|10471.2|10543.1|10523.1|10591.2|10571.3|10483|10453|276
1603216800000|2020-10-20 18:00:00|10543.3|10523.3|10497.5|10477.5|10554.4|10524.4|10497.5|10473.8|9
1603285200000|2020-10-21 13:00:00|10546.6|10534.6|10541.4|10529.4|10605.2|10582.7|10532.9|10520.9|68
1603288800000|2020-10-21 14:00:00|10541.2|10529.2|10458.1|10428.1|10547.3|10531.7|10435.8|10415.6|260
1603292400000|2020-10-21 15:00:00|10458|10428|10466.9|10454.9|10541.8|10516.4|10419.8|10407.8|216
1603296000000|2020-10-21 16:00:00|10472.1|10452.1|10497.2|10467.2|10535|10514|10459.8|10440.4|144
1603299600000|2020-10-21 17:00:00|10496.1|10466.1|10455.2|10435.2|10503.6|10480|10448.4|10432.9|78
1603303200000|2020-10-21 18:00:00|10456.5|10436.5|10480|10468|10481.3|10469.3|10446.5|10431.8|11
1603371600000|2020-10-22 13:00:00|10492.5|10462.5|10390.6|10378.6|10492.5|10462.5|10384.9|10365.7|146
1603375200000|2020-10-22 14:00:00|10390.5|10378.5|10392.8|10372.8|10420|10399.9|10340.7|10328.7|161
1603378800000|2020-10-22 15:00:00|10391.7|10371.7|10378.4|10366.4|10410.4|10393.9|10358.2|10344.8|137
1603382400000|2020-10-22 16:00:00|10379.5|10367.5|10363|10351|10380.7|10368.7|10332.3|10320.3|186
1603386000000|2020-10-22 17:00:00|10361.9|10349.9|10360.6|10340.6|10389.5|10374.9|10338.9|10326.9|186
1603389600000|2020-10-22 18:00:00|10360.7|10340.7|10349.2|10319.2|10362.3|10340.7|10321.9|10301.7|30
1603458000000|2020-10-23 13:00:00|10376|10356|10413.9|10383.9|10419.4|10395.6|10331.4|10314.3|122
1603461600000|2020-10-23 14:00:00|10412.7|10382.7|10382.2|10362.2|10419.9|10399.7|10375.3|10357.5|206
1603465200000|2020-10-23 15:00:00|10379.9|10359.9|10434.6|10404.6|10450.1|10438.1|10364.5|10346.4|71
1603468800000|2020-10-23 16:00:00|10437|10407|10401.5|10381.5|10440.6|10414.4|10389.8|10369.9|130
1603472400000|2020-10-23 17:00:00|10406.7|10376.7|10362.3|10350.3|10414.1|10391.9|10358.4|10341.3|158
1603476000000|2020-10-23 18:00:00|10361.1|10349.1|10385.9|10365.9|10398.5|10373.4|10359.8|10347.8|20
1603717200000|2020-10-26 13:00:00|10360.7|10330.7|10418.3|10388.3|10429.4|10408.6|10323.4|10295.5|116
1603720800000|2020-10-26 14:00:00|10418.4|10388.4|10295.2|10283.2|10433.1|10409.9|10295.1|10278.3|262
1603724400000|2020-10-26 15:00:00|10296.4|10284.4|10285.2|10265.2|10324.8|10303.1|10264.8|10248.9|63
1603728000000|2020-10-26 16:00:00|10282.7|10262.7|10273.3|10261.3|10335|10323|10271.3|10255.3|43
1603731600000|2020-10-26 17:00:00|10273.4|10261.4|10360.7|10340.7|10360.7|10344.7|10273.3|10261.3|62
1603735200000|2020-10-26 18:00:00|10359.1|10347.1|10410.3|10380.3|10410.3|10386.2|10334.4|10318.5|47
1603803600000|2020-10-27 13:00:00|10438.2|10426.2|10536.2|10506.2|10536.2|10517.4|10410.3|10390.3|245
1603807200000|2020-10-27 14:00:00|10530.1|10500.1|10412|10392|10530.1|10515.5|10390.9|10378.9|98
1603810800000|2020-10-27 15:00:00|10410.8|10390.8|10398.7|10386.7|10430.4|10413.7|10388.8|10372.8|100
1603814400000|2020-10-27 16:00:00|10396.3|10384.3|10374.1|10362.1|10404.9|10392.9|10360.7|10348.7|113
1603818000000|2020-10-27 17:00:00|10372.9|10360.9|10424.1|10394.1|10425.8|10413.8|10369.2|10357.2|150
1603821600000|2020-10-27 18:00:00|10422.8|10392.8|10431.4|10419.4|10438.9|10420.7|10402.9|10387.9|117
1603890000000|2020-10-28 13:00:00|10349.5|10337.5|10413.3|10401.3|10439.8|10427.8|10292.4|10280.4|4467
1603893600000|2020-10-28 14:00:00|10412.1|10400.1|10440.6|10428.6|10510.1|10498.1|10396|10384|12187
1603897200000|2020-10-28 15:00:00|10439.3|10427.3|10460.4|10448.4|10482.8|10470.8|10423.1|10411.1|2480
1603900800000|2020-10-28 16:00:00|10464.4|10444.4|10482.7|10470.7|10487.7|10475.7|10440.5|10428.5|16749
1603904400000|2020-10-28 17:00:00|10484|10472|10472.8|10460.8|10493.9|10481.9|10445.4|10433.4|3046
1603908000000|2020-10-28 18:00:00|10475.3|10463.3|10486.5|10474.5|10490.3|10478.3|10472.8|10460.8|22376
1603976400000|2020-10-29 13:00:00|10473.7|10461.7|10485.2|10473.2|10536.2|10524.2|10460|10448|2921
1603980000000|2020-10-29 14:00:00|10486.4|10474.4|10497.9|10485.9|10527.8|10515.8|10456.7|10444.7|2767
1603983600000|2020-10-29 15:00:00|10492.9|10480.9|10647.9|10635.9|10702.7|10690.7|10490.4|10478.4|4632
1603987200000|2020-10-29 16:00:00|10649.1|10637.1|10730.2|10718.2|10802.7|10790.7|10647.9|10633.1|4855
1603990800000|2020-10-29 17:00:00|10727.7|10715.7|10807.6|10795.6|10837.6|10825.6|10727.7|10715.7|4154
1603994400000|2020-10-29 18:00:00|10806.3|10794.3|10836.3|10824.3|10840.1|10828.1|10792.6|10780.6|1290
1604062800000|2020-10-30 13:00:00|10813.3|10801.3|10786.3|10774.3|10833.2|10821.2|10765.6|10753.6|3691
1604066400000|2020-10-30 14:00:00|10787.5|10775.5|10798.3|10786.3|10840.3|10828.3|10773.1|10761.1|3605
1604070000000|2020-10-30 15:00:00|10795.9|10783.9|10797|10785|10841|10829|10791|10779|3046
1604073600000|2020-10-30 16:00:00|10798.2|10786.2|10814.8|10802.8|10826.2|10814.2|10778.6|10766.6|2693
1604077200000|2020-10-30 17:00:00|10816.1|10804.1|10840.6|10828.6|10872.5|10860.5|10816.1|10804.1|4103
1604080800000|2020-10-30 18:00:00|10841.8|10829.8|10858.3|10846.3|10863.3|10851.3|10828.3|10816.3|1649
1604325600000|2020-11-02 14:00:00|10891.6|10879.6|10787.2|10775.2|10891.6|10879.6|10771.3|10759.3|2814
1604329200000|2020-11-02 15:00:00|10787.3|10775.3|10770.7|10758.7|10820.9|10808.9|10756.5|10744.5|2655
1604332800000|2020-11-02 16:00:00|10773.1|10761.1|10823.3|10811.3|10823.4|10811.4|10753.1|10741.1|1769
1604336400000|2020-11-02 17:00:00|10820.9|10808.9|10789.4|10777.4|10834.6|10822.6|10776.4|10764.4|1352
1604340000000|2020-11-02 18:00:00|10789.5|10777.5|10875|10863|10880.4|10868.4|10788.1|10776.1|2738
1604343600000|2020-11-02 19:00:00|10875.1|10863.1|10885.3|10873.3|10888.2|10876.2|10867.7|10855.7|1026
1604412000000|2020-11-03 14:00:00|10891.2|10879.2|10846.1|10834.1|10891.8|10879.8|10836.8|10824.8|2124
1604415600000|2020-11-03 15:00:00|10843.8|10831.8|10840.5|10828.5|10886.8|10874.8|10832.1|10820.1|1795
1604419200000|2020-11-03 16:00:00|10841.8|10829.8|10837.2|10825.2|10867.4|10855.4|10826.5|10814.5|1893
1604422800000|2020-11-03 17:00:00|10837|10825|10840.8|10828.8|10873|10861|10824.9|10812.9|1962
1604426400000|2020-11-03 18:00:00|10840.9|10828.9|10810.4|10798.4|10843.1|10831.1|10807.6|10795.6|3584
1604430000000|2020-11-03 19:00:00|10811.5|10799.5|10789.6|10777.6|10812.8|10800.8|10788.5|10776.5|1701
1604498400000|2020-11-04 14:00:00|10778.7|10766.7|10809.1|10797.1|10835.6|10823.6|10746.7|10734.7|1821
1604502000000|2020-11-04 15:00:00|10809|10797|10784|10772|10845.2|10833.2|10766.8|10754.8|2284
1604505600000|2020-11-04 16:00:00|10781.6|10769.6|10746.8|10734.8|10784|10772|10724.3|10712.3|2000
1604509200000|2020-11-04 17:00:00|10747|10735|10766.1|10754.1|10769.6|10757.6|10736.4|10724.4|2079
1604512800000|2020-11-04 18:00:00|10764.9|10752.9|10829.7|10817.7|10831.2|10819.2|10761.2|10749.2|3354
1604516400000|2020-11-04 19:00:00|10831|10819|10844.9|10832.9|10848.8|10836.8|10823.9|10811.6|1348
1604584800000|2020-11-05 14:00:00|10910|10898|10925.9|10913.9|10937.8|10925.8|10881.3|10869.3|3494
1604588400000|2020-11-05 15:00:00|10927.2|10915.2|10867.9|10855.9|10929.7|10917.7|10843.5|10831.5|4213
1604592000000|2020-11-05 16:00:00|10866.9|10854.9|10857.7|10845.7|10866.9|10854.9|10827.4|10815.4|3324
1604595600000|2020-11-05 17:00:00|10858.8|10846.8|10856|10844|10865.8|10853.8|10841.3|10829.3|1753
1604599200000|2020-11-05 18:00:00|10857.1|10845.1|10881.1|10869.1|10883.7|10871.7|10851.3|10839.3|2623
1604602800000|2020-11-05 19:00:00|10881.2|10869.2|10889.8|10869.8|10897.9|10885.9|10873.7|10861.7|1626
1604671200000|2020-11-06 14:00:00|10866.5|10854.5|10884.4|10872.4|10895.3|10883.3|10858.3|10846.3|2076
1604674800000|2020-11-06 15:00:00|10882.3|10870.3|10915.7|10903.7|10945.2|10933.2|10877.3|10865.3|3842
1604678400000|2020-11-06 16:00:00|10915.9|10903.9|10939.3|10927.3|10945.3|10933.3|10902.9|10890.9|2411
1604682000000|2020-11-06 17:00:00|10939.1|10927.1|10915.1|10903.1|10940.4|10928.4|10905.1|10893.1|1738
1604685600000|2020-11-06 18:00:00|10912.7|10900.7|10922.8|10910.8|10964.7|10952.7|10910.2|10898.2|4931
1604689200000|2020-11-06 19:00:00|10923.9|10911.9|10916.6|10904.6|10929|10917|10911.5|10899.5|1788
1604930400000|2020-11-09 14:00:00|11013.4|11001.4|11073.2|11061.2|11191.1|11179.1|11009.9|10997.9|5784
1604934000000|2020-11-09 15:00:00|11073.7|11061.7|11184.4|11172.4|11195.5|11183.5|11073.7|11061.7|5325
1604937600000|2020-11-09 16:00:00|11183.4|11171.4|11225.7|11213.7|11225.7|11213.7|11144.8|11132.8|4118
1604941200000|2020-11-09 17:00:00|11225.9|11213.9|11244.1|11232.1|11245|11233|11204.5|11192.5|3488
1604944800000|2020-11-09 18:00:00|11243.6|11231.6|11252|11240|11254.5|11242.5|11204.4|11192.4|5000
1604948400000|2020-11-09 19:00:00|11250|11238|11257.3|11245.3|11261.6|11249.6|11246.6|11234.6|2358
1605016800000|2020-11-10 14:00:00|11229|11217|11256.4|11244.4|11258.9|11246.9|11214.4|11202.4|3015
1605020400000|2020-11-10 15:00:00|11255.4|11243.4|11270.6|11258.6|11299.5|11287.5|11240.2|11228.2|4974
1605024000000|2020-11-10 16:00:00|11272.8|11260.8|11279.5|11267.5|11284.1|11272.1|11250.8|11238.8|3122
1605027600000|2020-11-10 17:00:00|11278.5|11266.5|11262|11250|11284.7|11272.7|11244.8|11232.8|3014
1605031200000|2020-11-10 18:00:00|11262.7|11250.7|11262.3|11250.3|11283.5|11271.5|11250.3|11238.3|4390
1605034800000|2020-11-10 19:00:00|11261.3|11249.3|11252.3|11240.3|11271|11259|11250.1|11238.1|1422
1605103200000|2020-11-11 14:00:00|11256|11244|11235.6|11223.6|11256|11244|11195.7|11183.7|2153
1605106800000|2020-11-11 15:00:00|11234.7|11222.7|11295.9|11283.9|11303.7|11291.7|11221.2|11209.2|3660
1605110400000|2020-11-11 16:00:00|11294.9|11282.9|11316.4|11304.4|11317.4|11305.4|11276.1|11264.1|2886
1605114000000|2020-11-11 17:00:00|11317.4|11305.4|11322.8|11310.8|11330.4|11318.4|11309.8|11297.8|3120
1605117600000|2020-11-11 18:00:00|11323.1|11311.1|11311.2|11299.2|11326.9|11314.9|11299.8|11287.8|5079
1605121200000|2020-11-11 19:00:00|11311.5|11299.5|11308.7|11296.7|11313.7|11301.7|11300.4|11288.4|877
1605189600000|2020-11-12 14:00:00|11309|11297|11287.7|11275.7|11309|11297|11245.1|11233.1|2441
1605193200000|2020-11-12 15:00:00|11286.8|11274.8|11292.2|11280.2|11322.8|11310.8|11269.5|11257.5|3079
1605196800000|2020-11-12 16:00:00|11290.9|11278.9|11279.3|11267.3|11291.9|11279.9|11244.5|11232.5|2898
1605200400000|2020-11-12 17:00:00|11279.6|11267.6|11274|11262|11291.2|11279.2|11262.5|11250.5|1824
1605204000000|2020-11-12 18:00:00|11271.5|11259.5|11273.7|11261.7|11293.4|11281.4|11255.8|11243.8|4403
1605207600000|2020-11-12 19:00:00|11272.7|11260.7|11279.1|11267.1|11288.8|11276.8|11272.7|11260.7|987
1605276000000|2020-11-13 14:00:00|11260.8|11248.8|11194.3|11182.3|11272.7|11260.7|11180.5|11168.5|3062
1605279600000|2020-11-13 15:00:00|11194|11182|11186.7|11174.7|11232.2|11220.2|11168.7|11156.7|2814
1605283200000|2020-11-13 16:00:00|11187|11175|11125.9|11113.9|11264.1|11252.1|11086.8|11074.8|3558
1605286800000|2020-11-13 17:00:00|11124.9|11112.9|11092|11080|11130|11118|11088.9|11076.9|1918
1605290400000|2020-11-13 18:00:00|11091.4|11079.4|11059.6|11047.6|11107.4|11095.4|11040.8|11028.8|3042
1605294000000|2020-11-13 19:00:00|11059.9|11047.9|11074.4|11062.4|11094.3|11082.3|11059|11047|949
1605535200000|2020-11-16 14:00:00|11115.3|11103.3|11104.7|11092.7|11129.5|11117.5|11063|11051|1939
1605538800000|2020-11-16 15:00:00|11103.8|11091.8|11064|11052|11113.5|11101.5|11046.1|11034.1|2223
1605542400000|2020-11-16 16:00:00|11064.3|11052.3|11082.9|11070.9|11098.9|11086.9|11059.8|11047.8|2305
1605546000000|2020-11-16 17:00:00|11083.8|11071.8|11114.2|11102.2|11114.2|11102.2|11082.6|11070.6|1404
1605549600000|2020-11-16 18:00:00|11112.1|11100.1|11099.6|11087.6|11130|11118|11081.4|11069.4|2848
1605553200000|2020-11-16 19:00:00|11100.9|11088.9|11113.9|11101.9|11118.6|11106.6|11099|11087|528
1605621600000|2020-11-17 14:00:00|11121.6|11109.6|11122.8|11110.8|11156|11144|11110.6|11098.6|1411
1605625200000|2020-11-17 15:00:00|11124.4|11112.4|11110.6|11098.6|11131.1|11119.1|11085|11073|1876
1605628800000|2020-11-17 16:00:00|11109.3|11097.3|11158.7|11146.7|11159.9|11147.9|11098.3|11086.3|1442
1605632400000|2020-11-17 17:00:00|11158.3|11146.3|11227.3|11215.3|11234.3|11222.3|11151.8|11139.8|2765
1605636000000|2020-11-17 18:00:00|11228.9|11216.9|11212.4|11200.4|11253.5|11241.5|11188.7|11176.7|2123
1605639600000|2020-11-17 19:00:00|11213.2|11201.2|11213.9|11201.9|11223.2|11211.2|11204|11192|378
1605708000000|2020-11-18 14:00:00|11214.1|11202.1|11227.1|11215.1|11227.1|11215.1|11181.2|11169.2|1273
1605711600000|2020-11-18 15:00:00|11226.3|11214.3|11187.7|11175.7|11234.6|11222.6|11183.1|11171.1|1130
1605715200000|2020-11-18 16:00:00|11188.5|11176.5|11200.3|11188.3|11209.4|11197.4|11181.4|11169.4|1082
1605718800000|2020-11-18 17:00:00|11201.2|11189.2|11155.5|11143.5|11209.1|11197.1|11135.9|11123.9|1331
1605722400000|2020-11-18 18:00:00|11155.1|11143.1|11153.6|11141.6|11164.8|11152.8|11139.3|11127.3|1622
1605726000000|2020-11-18 19:00:00|11152.8|11140.8|11134.8|11122.8|11152.8|11140.8|11134.8|11120.1|397
1605794400000|2020-11-19 14:00:00|11147.5|11135.5|11099.3|11087.3|11156.9|11144.9|11081.7|11069.7|2323
1605798000000|2020-11-19 15:00:00|11097.6|11085.6|11081.6|11069.6|11116.6|11104.6|11031.4|11019.4|3373
1605801600000|2020-11-19 16:00:00|11082.1|11070.1|10994.3|10982.3|11095.3|11083.3|10994.3|10982.3|1714
1605805200000|2020-11-19 17:00:00|10994.7|10982.7|10867|10855|11003|10991|10865.7|10853.7|1624
1605808800000|2020-11-19 18:00:00|10867.5|10855.5|10910.6|10898.6|10924.1|10912.1|10848.5|10836.5|2032
1605812400000|2020-11-19 19:00:00|10911.4|10899.4|10920|10908|10926.3|10914.3|10907.7|10895.7|373
1605880800000|2020-11-20 14:00:00|10928.9|10916.9|10898.2|10886.2|10955.5|10943.5|10893|10881|962
1605884400000|2020-11-20 15:00:00|10898.7|10886.7|10785.1|10773.1|10902.5|10890.5|10777.1|10765.1|2137
1605888000000|2020-11-20 16:00:00|10786.4|10774.4|10831|10819|10835.7|10823.7|10754.1|10742.1|1586
1605891600000|2020-11-20 17:00:00|10830.2|10818.2|10841.5|10829.5|10904.2|10892.2|10826.7|10814.7|1333
1605895200000|2020-11-20 18:00:00|10838.5|10826.5|10905.1|10893.1|10924.9|10912.9|10817.4|10805.4|1729
1605898800000|2020-11-20 19:00:00|10906.3|10894.3|10902.8|10890.8|10915.7|10903.7|10893.5|10879.9|267
1606140000000|2020-11-23 14:00:00|10973.5|10961.5|11003.1|10991.1|11065.6|11053.6|10969.9|10957.9|1392
1606143600000|2020-11-23 15:00:00|11003.8|10991.8|11093.8|11081.8|11103.8|11091.8|10994.6|10982.6|1406
1606147200000|2020-11-23 16:00:00|11093|11081|11166.1|11154.1|11172.4|11160.4|11074.5|11062.5|1951
1606150800000|2020-11-23 17:00:00|11167.4|11155.4|11150.2|11138.2|11196.4|11184.4|11138.3|11126.3|1220
1606154400000|2020-11-23 18:00:00|11148.4|11136.4|11125.8|11113.8|11151.7|11139.7|11108.5|11096.5|901
1606158000000|2020-11-23 19:00:00|11125.1|11113.1|11144.5|11132.5|11154.4|11142.4|11113.6|11101.6|316
1606226400000|2020-11-24 14:00:00|11124|11112|11165.2|11153.2|11187.1|11175.1|11121.2|11109.2|912
1606230000000|2020-11-24 15:00:00|11163.9|11151.9|11208.1|11196.1|11221.8|11209.8|11161.1|11149.1|1108
1606233600000|2020-11-24 16:00:00|11208.6|11196.6|11277.7|11265.7|11291.1|11279.1|11204.2|11192.2|1321
1606237200000|2020-11-24 17:00:00|11277|11265|11274.7|11262.7|11302.7|11290.7|11250.6|11238.6|947
1606240800000|2020-11-24 18:00:00|11275.3|11263.3|11247.2|11235.2|11276.7|11264.7|11196.5|11184.5|1697
1606244400000|2020-11-24 19:00:00|11248.4|11236.4|11265.6|11253.6|11268.3|11256.3|11240.3|11228.3|391
1606312800000|2020-11-25 14:00:00|11279.8|11267.8|11244.9|11232.9|11279.8|11267.8|11216.1|11204.1|638
1606316400000|2020-11-25 15:00:00|11243.7|11231.7|11242.2|11230.2|11284|11272|11230.8|11218.8|876
1606320000000|2020-11-25 16:00:00|11241.6|11229.6|11267.3|11255.3|11268|11256|11232.8|11220.8|726
1606323600000|2020-11-25 17:00:00|11266.6|11254.6|11266.3|11254.3|11276.3|11264.3|11245.6|11233.6|950
1606327200000|2020-11-25 18:00:00|11265|11253|11272.8|11260.8|11280.2|11268.2|11253.9|11241.9|1148
1606330800000|2020-11-25 19:00:00|11274.1|11262.1|11265.8|11253.8|11281.4|11269.4|11255.7|11243.7|271
1606485600000|2020-11-27 14:00:00|11257.5|11245.5|11268.8|11256.8|11275.5|11263.5|11216|11204|540
1606489200000|2020-11-27 15:00:00|11271.3|11259.3|11271.1|11259.1|11296.9|11284.7|11248.9|11236.9|868
1606492800000|2020-11-27 16:00:00|11270.5|11258.5|11213.5|11201.5|11282.4|11270.4|11205.6|11193.6|641
1606496400000|2020-11-27 17:00:00|11212.2|11200.2|11194.4|11182.4|11250.2|11238.2|11185.8|11173.8|821
1606500000000|2020-11-27 18:00:00|11193.8|11181.8|11181.7|11169.7|11203.2|11191.2|11178.6|11166.6|181
1606744800000|2020-11-30 14:00:00|11163.5|11151.5|11139.2|11127.2|11172.9|11157.4|11126.6|11114.4|1312
1606748400000|2020-11-30 15:00:00|11140.5|11128.5|11201.2|11189.2|11205.7|11193.7|11138|11126|912
1606752000000|2020-11-30 16:00:00|11203|11191|11170.6|11158.6|11203|11191|11152.3|11140.3|444
1606755600000|2020-11-30 17:00:00|11171.2|11159.2|11190.4|11178.4|11207.9|11195.9|11167.1|11155.1|870
1606759200000|2020-11-30 18:00:00|11191|11179|11160.2|11148.2|11210.4|11198.4|11136.9|11124.9|1171
1606762800000|2020-11-30 19:00:00|11160.8|11148.8|11158.3|11146.3|11171.4|11159.4|11157.7|11144.8|265
1606831200000|2020-12-01 14:00:00|11181.2|11169.2|11246.3|11234.3|11256.3|11244.3|11181.2|11169.2|1165
1606834800000|2020-12-01 15:00:00|11243.8|11231.8|11241.9|11229.9|11249.1|11237.1|11204.6|11192.6|1166
1606838400000|2020-12-01 16:00:00|11241.2|11229.2|11194.5|11182.5|11257.1|11245.1|11192|11177.9|514
1606842000000|2020-12-01 17:00:00|11193.9|11181.9|11193.2|11181.2|11219|11207|11165.6|11153.6|905
1606845600000|2020-12-01 18:00:00|11193.9|11181.9|11207.6|11195.6|11215.1|11203.1|11181.8|11169.8|884
1606849200000|2020-12-01 19:00:00|11208.2|11196.2|11216|11196|11216|11203.1|11205.7|11193.7|145
1606917600000|2020-12-02 14:00:00|11163.3|11151.3|11154.7|11142.7|11181.8|11169.2|11119.5|11107.3|730
1606921200000|2020-12-02 15:00:00|11153.6|11141.6|11167.7|11155.7|11190.7|11178.7|11147.3|11135.3|875
1606924800000|2020-12-02 16:00:00|11168.4|11156.4|11217.7|11205.7|11220|11208|11163.6|11151.6|1130
1606928400000|2020-12-02 17:00:00|11219.6|11207.6|11230.6|11218.6|11240|11228|11204.6|11192.6|789
1606932000000|2020-12-02 18:00:00|11232.2|11220.2|11256.8|11244.8|11261.8|11249.8|11223.6|11211.6|1078
1606935600000|2020-12-02 19:00:00|11257.4|11245.4|11225.4|11213.4|11257.4|11245.4|11223.2|11211.2|166
1607004000000|2020-12-03 14:00:00|11245.5|11233.5|11222.3|11210.3|11246.9|11234.9|11200.7|11188.7|785
1607007600000|2020-12-03 15:00:00|11221.8|11209.8|11154.8|11142.8|11224.3|11212.3|11143.4|11131.4|1280
1607011200000|2020-12-03 16:00:00|11155.5|11143.5|11151.4|11139.4|11185.4|11173.4|11146|11134|596
1607014800000|2020-12-03 17:00:00|11153.9|11141.9|11079.6|11067.6|11160.4|11148.4|11060|11048|1148
1607018400000|2020-12-03 18:00:00|11078.9|11066.9|11136.5|11124.5|11159|11147|11066.2|11054.2|828
1607022000000|2020-12-03 19:00:00|11137|11125|11125.3|11113.3|11137|11125|11124.6|11112.6|285
1607090400000|2020-12-04 14:00:00|11124.6|11112.6|11006.7|10994.7|11124.6|11112.6|11000.9|10988.9|1941
1607094000000|2020-12-04 15:00:00|11008.7|10996.7|11060.5|11048.5|11076|11064|10996.7|10984.7|1083
1607097600000|2020-12-04 16:00:00|11061.8|11049.8|11076.3|11064.3|11085.2|11073.2|11048.1|11036.1|486
1607101200000|2020-12-04 17:00:00|11075.5|11063.5|11067|11055|11120.1|11108.1|11061|11048.3|500
1607104800000|2020-12-04 18:00:00|11068.5|11056.5|11097.4|11085.4|11116.5|11104.5|11049.8|11037.8|1171
1607108400000|2020-12-04 19:00:00|11098.2|11086.2|11069.5|11057.5|11105.9|11093.9|11067|11055|300
1607349600000|2020-12-07 14:00:00|11043.4|11031.4|11050.4|11038.4|11087.4|11074.5|11023.5|11011.5|513
1607353200000|2020-12-07 15:00:00|11051.2|11039.2|11039.8|11027.8|11086.4|11074.4|11025.5|11013.5|643
1607356800000|2020-12-07 16:00:00|11041.4|11029.4|11049.4|11037.4|11090.2|11078.2|11038.7|11026.7|628
1607360400000|2020-12-07 17:00:00|11050.2|11038.2|11057.9|11045.9|11090.4|11078.4|11047|11035|482
1607364000000|2020-12-07 18:00:00|11062.4|11042.4|11000.2|10988.2|11071.5|11051.5|10998.2|10986.2|410
1607367600000|2020-12-07 19:00:00|11001|10989|10983.9|10971.9|11001|10989|10983.9|10971.9|103
1607436000000|2020-12-08 14:00:00|10992|10972|10987.1|10975.1|11015.7|11003.4|10971.4|10959.4|576
1607439600000|2020-12-08 15:00:00|10986.3|10974.3|10992.3|10980.3|11001.1|10989.1|10964|10952|335
1607443200000|2020-12-08 16:00:00|10992.7|10980.7|11007.9|10995.9|11024.8|11012.8|10988.2|10976.2|598
1607446800000|2020-12-08 17:00:00|11009.6|10997.6|10994.9|10982.9|11038.3|11026.3|10987.4|10975.4|408
1607450400000|2020-12-08 18:00:00|10996.6|10984.6|10983.1|10971.1|11029.4|11015.5|10981.4|10968.3|278
1607454000000|2020-12-08 19:00:00|10986.6|10966.6|10997.5|10967.5|10998.3|10984|10978.1|10966.1|81
1607522400000|2020-12-09 14:00:00|10990.6|10978.6|10991.3|10979.3|11029.3|11009.6|10982.7|10967.5|480
1607526000000|2020-12-09 15:00:00|10993|10981|10998.6|10986.6|11016.5|11004.5|10988|10976|259
1607529600000|2020-12-09 16:00:00|10999.4|10987.4|10994.8|10982.8|11009|10997|10959.6|10944.8|763
1607533200000|2020-12-09 17:00:00|10994.3|10982.3|10995.1|10983.1|11013.8|10999.5|10963.2|10948.9|342
1607536800000|2020-12-09 18:00:00|10994.7|10982.7|10987.9|10975.9|10997.2|10985.2|10974.8|10962.7|154
1607540400000|2020-12-09 19:00:00|10988.7|10976.7|11000.4|10988.4|11000.4|10988.4|10983.2|10971.2|51
1607608800000|2020-12-10 14:00:00|10987.9|10975.9|11097.7|11077.7|11126.2|11114.2|10986.4|10973.6|895
1607612400000|2020-12-10 15:00:00|11096|11076|11084.6|11072.6|11121.8|11109.8|11081.7|11068.5|402
1607616000000|2020-12-10 16:00:00|11085|11073|11054.2|11034.2|11091.3|11079.3|11043.8|11031.6|293
1607619600000|2020-12-10 17:00:00|11054.6|11034.6|11084.3|11072.3|11088|11076|11047.7|11033.3|82
1607623200000|2020-12-10 18:00:00|11085.6|11073.6|11067.8|11055.8|11094.8|11082.8|11058.3|11044.9|106
1607626800000|2020-12-10 19:00:00|11065.7|11053.7|11052.9|11040.9|11070.1|11056.9|11051.7|11039.7|54
1607695200000|2020-12-11 14:00:00|11069.1|11049.1|11144|11124|11160.7|11148.7|11066|11039.3|391
1607698800000|2020-12-11 15:00:00|11142.2|11122.2|11198.3|11186.3|11217.1|11205.1|11135.8|11122.2|782
1607702400000|2020-12-11 16:00:00|11198.7|11186.7|11203.6|11191.6|11251.9|11236.9|11191.8|11179.8|518
1607706000000|2020-12-11 17:00:00|11204.9|11192.9|11218.3|11206.3|11220.6|11208.6|11199.3|11187.3|362
1607709600000|2020-12-11 18:00:00|11224.5|11204.5|11206.7|11186.7|11233.9|11216.8|11188.5|11173.9|512
1607713200000|2020-12-11 19:00:00|11210.2|11190.2|11214|11202|11221.8|11202.7|11202.9|11186.5|121
1607954400000|2020-12-14 14:00:00|11232.9|11202.9|11197.8|11185.8|11255.2|11234.2|11183|11171|264
1607958000000|2020-12-14 15:00:00|11197.4|11185.4|11215.5|11203.5|11223.9|11211.9|11168.1|11156.1|141
1607961600000|2020-12-14 16:00:00|11217.4|11205.4|11222.3|11202.3|11222.3|11206.9|11186|11173.7|109
1607965200000|2020-12-14 17:00:00|11220.4|11200.4|11212|11200|11225|11213|11201.3|11188.5|109
1607968800000|2020-12-14 18:00:00|11214.2|11202.2|11221|11209|11224.3|11210.3|11206.1|11194.1|225
1607972400000|2020-12-14 19:00:00|11220.1|11208.1|11216.6|11196.6|11226.7|11214.7|11209.5|11194.1|38
1608040800000|2020-12-15 14:00:00|11215.5|11185.5|11217.1|11205.1|11221.5|11209.2|11180.2|11163.4|172
1608044400000|2020-12-15 15:00:00|11215.2|11203.2|11231|11219|11250.4|11233.8|11203.7|11186.2|337
1608048000000|2020-12-15 16:00:00|11230.1|11218.1|11215.1|11195.1|11237.4|11221.7|11192.2|11174.6|134
1608051600000|2020-12-15 17:00:00|11215.4|11195.4|11200.5|11188.5|11223.6|11205.4|11198|11186|128
1608055200000|2020-12-15 18:00:00|11202.4|11190.4|11198.1|11186.1|11228|11212.9|11190.6|11174.2|439
1608058800000|2020-12-15 19:00:00|11196.2|11184.2|11180.5|11168.5|11200.1|11188.1|11180.5|11168.2|34
1608127200000|2020-12-16 14:00:00|11174.2|11162.2|11201.9|11189.9|11210.5|11196|11160.1|11148.1|345
1608130800000|2020-12-16 15:00:00|11200|11188|11199.8|11187.8|11227.5|11215.5|11195.8|11183.2|278
1608134400000|2020-12-16 16:00:00|11200|11188|11224.6|11212.6|11226.8|11214.8|11190.7|11176.6|176
1608138000000|2020-12-16 17:00:00|11225.9|11213.9|11275.9|11263.9|11290.3|11278.1|11225.9|11213.9|359
1608141600000|2020-12-16 18:00:00|11276.9|11264.9|11274.3|11262.3|11283.2|11271.2|11242|11230|247
1608145200000|2020-12-16 19:00:00|11272.1|11260.1|11284.2|11272.2|11285.7|11273.7|11266.4|11251.9|34
1608213600000|2020-12-17 14:00:00|11267|11255|11263.7|11251.7|11328.4|11312.9|11257.8|11244.5|830
1608217200000|2020-12-17 15:00:00|11262.7|11250.7|11246.1|11234.1|11264|11250.7|11223.2|11211.2|1054
1608220800000|2020-12-17 16:00:00|11246.3|11234.3|11288.7|11276.7|11308.6|11296.6|11246.3|11231.7|689
1608224400000|2020-12-17 17:00:00|11290.7|11278.7|11318.5|11306.5|11322.5|11310.5|11283.9|11271.9|332
1608228000000|2020-12-17 18:00:00|11319.5|11307.5|11350.4|11338.4|11351.8|11339.8|11307.5|11294.5|609
1608231600000|2020-12-17 19:00:00|11351.1|11339.1|11356.4|11344.4|11358.8|11344.6|11344.3|11332.3|81
1608300000000|2020-12-18 14:00:00|11360|11348|11369.3|11349.3|11403.2|11391.2|11336.8|11323.8|629
1608303600000|2020-12-18 15:00:00|11375.4|11355.4|11377.2|11365.2|11392.5|11380.5|11349.3|11337.3|234
1608307200000|2020-12-18 16:00:00|11379.1|11367.1|11392.8|11380.8|11417.8|11403|11376.1|11364.1|171
1608310800000|2020-12-18 17:00:00|11390.8|11378.8|11389.9|11377.9|11399.1|11385.4|11383.7|11371.7|141
1608314400000|2020-12-18 18:00:00|11386.9|11374.9|11412.5|11400.5|11417.6|11402.3|11370.2|11358.2|396
1608318000000|2020-12-18 19:00:00|11410.4|11398.4|11405.9|11393.9|11416.1|11404.1|11405.9|11393.9|83
1608559200000|2020-12-21 14:00:00|11352.9|11340.9|11327|11315|11376.4|11352.7|11320.4|11299.9|384
1608562800000|2020-12-21 15:00:00|11329.2|11317.2|11422.8|11402.8|11441.1|11428.1|11323.6|11310.3|225
1608566400000|2020-12-21 16:00:00|11419.6|11399.6|11438.1|11426.1|11438.1|11426.1|11409.3|11397.3|79
1608570000000|2020-12-21 17:00:00|11440.4|11428.4|11431.7|11419.7|11465.9|11452.6|11427.3|11415.3|190
1608573600000|2020-12-21 18:00:00|11434|11422|11414.1|11402.1|11442.9|11430.9|11414.1|11402.1|190
1608577200000|2020-12-21 19:00:00|11414|11402|11383.6|11371.6|11414|11402|11383.5|11371.5|96
1608645600000|2020-12-22 14:00:00|11403.3|11391.3|11373|11361|11420.1|11401.4|11341.5|11325.6|171
1608649200000|2020-12-22 15:00:00|11374.1|11362.1|11363.1|11351.1|11380.8|11368.8|11355.4|11343.4|126
1608652800000|2020-12-22 16:00:00|11363.2|11351.2|11351.4|11339.4|11365.3|11353.3|11335.7|11323.7|119
1608656400000|2020-12-22 17:00:00|11352.5|11340.5|11333.1|11321.1|11353.7|11341.7|11311.2|11299.2|9787
1608660000000|2020-12-22 18:00:00|11333.2|11321.2|11309.3|11297.3|11344.5|11332.5|11303.7|11291.7|2227
1608663600000|2020-12-22 19:00:00|11308|11296|11303.9|11291.9|11327.6|11315.6|11301.5|11289.5|603
1608732000000|2020-12-23 14:00:00|11318.8|11306.8|11323.6|11293.6|11331.1|11312.9|11281.2|11269.2|140
1608735600000|2020-12-23 15:00:00|11325.8|11295.8|11329.7|11317.7|11349.9|11332.4|11293.7|11279.1|66
1608739200000|2020-12-23 16:00:00|11332|11320|11361.2|11349.2|11379.4|11367|11332|11309.4|98
1608742800000|2020-12-23 17:00:00|11361.1|11349.1|11426.9|11414.9|11431.6|11415.7|11356.3|11342.9|375
1608746400000|2020-12-23 18:00:00|11425.8|11413.8|11448.3|11436.3|11457.5|11440.5|11417.5|11403.2|277
1608750000000|2020-12-23 19:00:00|11447.1|11435.1|11452.5|11440.5|11452.5|11440.5|11438.7|11426.7|32
1608818400000|2020-12-24 14:00:00|11458.7|11446.7|11446.5|11434.5|11474|11458.1|11434.9|11414.7|141
1608822000000|2020-12-24 15:00:00|11445.3|11433.3|11469|11457|11470.1|11458.1|11431.7|11415.9|66
1608825600000|2020-12-24 16:00:00|11470.1|11458.1|11484|11464|11489.6|11477.6|11452.1|11440.1|17
1608829200000|2020-12-24 17:00:00|11486.3|11466.3|11479.3|11467.3|11492.1|11480.1|11475.6|11459.5|26
1608832800000|2020-12-24 18:00:00|11478.1|11466.1|11484.6|11464.6|11490.4|11474.6|11475.8|11463.8|2
1609164000000|2020-12-28 14:00:00|11499.3|11487.3|11568.3|11548.3|11594.5|11582.5|11499.3|11484.6|132
1609167600000|2020-12-28 15:00:00|11564.6|11544.6|11578.5|11566.5|11595.6|11583.6|11518.7|11505.2|193
1609171200000|2020-12-28 16:00:00|11576|11564|11607.8|11587.8|11632.2|11616.2|11568.8|11556.8|222
1609174800000|2020-12-28 17:00:00|11609|11589|11603.8|11591.8|11611.5|11594.3|11584.1|11571.8|73
1609178400000|2020-12-28 18:00:00|11606.3|11594.3|11579.5|11567.5|11614.5|11596.7|11569.6|11557.6|138
1609182000000|2020-12-28 19:00:00|11578.2|11566.2|11593.2|11563.2|11599.2|11574.8|11572.1|11558.2|31
1609250400000|2020-12-29 14:00:00|11604.1|11592.1|11585.7|11573.7|11604.1|11592.1|11548.1|11536.1|2206
1609254000000|2020-12-29 15:00:00|11584.5|11572.5|11574.6|11562.6|11623.2|11611.2|11568.3|11556.3|2090
1609257600000|2020-12-29 16:00:00|11575.9|11563.9|11551.1|11539.1|11595.9|11583.9|11541.1|11529.1|9114
1609261200000|2020-12-29 17:00:00|11548.6|11536.6|11546.1|11534.1|11553.5|11541.5|11533.6|11521.6|1700
1609264800000|2020-12-29 18:00:00|11548.6|11536.6|11456.4|11444.4|11551.2|11539.2|11436.4|11424.4|2992
1609268400000|2020-12-29 19:00:00|11452.7|11440.7|11466.4|11454.4|11473.9|11461.9|11451.4|11439.4|603
1609336800000|2020-12-30 14:00:00|11485.3|11473.3|11465.5|11453.5|11495.4|11483.4|11406.6|11394.6|2312
1609340400000|2020-12-30 15:00:00|11466.7|11454.7|11446.9|11434.9|11486.7|11474.7|11446.8|11434.8|1982
1609344000000|2020-12-30 16:00:00|11448.1|11436.1|11481|11469|11484.8|11472.8|11422|11410|1481
1609347600000|2020-12-30 17:00:00|11479.8|11467.8|11495.1|11483.1|11495.2|11483.2|11470|11458|1225
1609351200000|2020-12-30 18:00:00|11495.2|11483.2|11455.5|11443.5|11502.7|11490.7|11451.8|11439.8|1908
1609354800000|2020-12-30 19:00:00|11454.3|11442.3|11456.9|11444.9|11464.3|11452.3|11453|11441|356
1609423200000|2020-12-31 14:00:00|11480.7|11468.7|11465.1|11453.1|11492.6|11480.6|11444|11432|1592
1609426800000|2020-12-31 15:00:00|11463.9|11451.9|11487.1|11475.1|11489.6|11477.6|11444.1|11432.1|1839
1609430400000|2020-12-31 16:00:00|11485.9|11473.9|11466.1|11454.1|11530.9|11518.9|11457.4|11445.4|2234
1609434000000|2020-12-31 17:00:00|11464.8|11452.8|11460.3|11448.3|11467.5|11455.5|11445|11433|1175
1609437600000|2020-12-31 18:00:00|11457.9|11445.9|11526.7|11514.7|11528|11516|11457.9|11445.9|2161
1609441200000|2020-12-31 19:00:00|11528|11516|11530.4|11518.4|11535.5|11523.5|11525.4|11513.1|502
1609768800000|2021-01-04 14:00:00|11576.6|11564.6|11530.9|11518.9|11584.7|11572.7|11504.2|11492.2|2799
1609772400000|2021-01-04 15:00:00|11529.7|11517.7|11352|11340|11534.4|11522.4|11301.1|11289.1|5811
1609776000000|2021-01-04 16:00:00|11350.9|11338.9|11276.1|11264.1|11350.9|11338.9|11276.1|11264.1|2953
1609779600000|2021-01-04 17:00:00|11273.6|11261.6|11252|11240|11282.8|11270.8|11227.9|11215.9|3215
1609783200000|2021-01-04 18:00:00|11251.9|11239.9|11274.9|11262.9|11294.6|11282.6|11198|11186|3499
1609786800000|2021-01-04 19:00:00|11275.1|11263.1|11257.4|11245.4|11277.5|11265.5|11248.8|11236.8|752
1609855200000|2021-01-05 14:00:00|11320|11308|11311.7|11299.7|11322.7|11310.7|11188.5|11176.5|3116
1609858800000|2021-01-05 15:00:00|11309.5|11297.5|11420.8|11408.8|11450.4|11438.4|11287.2|11275.2|3773
1609862400000|2021-01-05 16:00:00|11420.6|11408.6|11572|11560|11597.8|11585.8|11413.2|11401.2|4433
1609866000000|2021-01-05 17:00:00|11571.8|11559.8|11533.1|11521.1|11583.3|11571.3|11487.9|11475.9|3386
1609869600000|2021-01-05 18:00:00|11532|11520|11556.1|11544.1|11585.2|11573.2|11497.9|11485.9|3191
1609873200000|2021-01-05 19:00:00|11557.2|11545.2|11547.4|11535.4|11558.5|11546.5|11543.3|11531.3|561
1609941600000|2021-01-06 14:00:00|11534.5|11522.5|11520.1|11508.1|11553.8|11541.8|11495|11483|2380
1609945200000|2021-01-06 15:00:00|11522.3|11510.3|11531.2|11519.2|11625.8|11613.8|11514.4|11502.4|3185
1609948800000|2021-01-06 16:00:00|11532.7|11520.7|11569.5|11557.5|11585|11573|11525.2|11513.2|2087
1609952400000|2021-01-06 17:00:00|11573.2|11561.2|11559.8|11547.8|11585.4|11573.4|11540.3|11528.3|1727
1609956000000|2021-01-06 18:00:00|11558.6|11546.6|11565.9|11553.9|11570.6|11558.6|11546.4|11534.4|1919
1609959600000|2021-01-06 19:00:00|11564.8|11552.8|11569|11557|11569|11557|11559.7|11547.7|1071
1610028000000|2021-01-07 14:00:00|11530.5|11518.5|11567.4|11555.4|11580.1|11568.1|11523.2|11511.2|1945
1610031600000|2021-01-07 15:00:00|11566.3|11554.3|11559.8|11547.8|11592|11580|11540|11528|2637
1610035200000|2021-01-07 16:00:00|11559.6|11547.6|11569.1|11557.1|11571.6|11559.6|11539|11527|1737
1610038800000|2021-01-07 17:00:00|11571.6|11559.6|11555.6|11543.6|11577|11565|11546.5|11534.5|1519
1610042400000|2021-01-07 18:00:00|11553.1|11541.1|11572|11560|11583.7|11571.7|11551.2|11539.2|2707
1610046000000|2021-01-07 19:00:00|11571|11559|11587.5|11575.5|11589.8|11577.8|11568.5|11556.5|570
1610114400000|2021-01-08 14:00:00|11566.8|11554.8|11554.1|11542.1|11577.2|11565.2|11505.2|11493.2|2296
1610118000000|2021-01-08 15:00:00|11555.3|11543.3|11529|11517|11558.3|11546.3|11496.4|11484.4|2796
1610121600000|2021-01-08 16:00:00|11530|11518|11524.8|11512.8|11543.6|11531.6|11517.3|11505.3|2023
1610125200000|2021-01-08 17:00:00|11524.6|11512.6|11539.4|11527.4|11544.3|11532.3|11513.8|11501.8|1636
1610128800000|2021-01-08 18:00:00|11538.9|11526.9|11540.1|11528.1|11545.1|11533.1|11510.1|11498.1|4271
1610132400000|2021-01-08 19:00:00|11539.9|11527.9|11540.3|11528.3|11545.2|11533.2|11532.6|11520.6|1097
1610373600000|2021-01-11 14:00:00|11545.5|11533.5|11467.6|11455.6|11546.6|11534.6|11415.4|11403.4|3870
1610377200000|2021-01-11 15:00:00|11465.7|11453.7|11469.1|11457.1|11508.6|11496.6|11434.5|11422.5|4077
1610380800000|2021-01-11 16:00:00|11470|11458|11455.9|11443.9|11477.5|11465.5|11431|11419|2469
1610384400000|2021-01-11 17:00:00|11454|11442|11465.5|11453.5|11472.9|11460.9|11431.3|11419.3|2227
1610388000000|2021-01-11 18:00:00|11468|11456|11451.4|11439.4|11477.5|11465.5|11428.7|11416.7|5018
1610391600000|2021-01-11 19:00:00|11449.5|11437.5|11435.9|11423.9|11450.4|11438.4|11425|11413|1249
1610460000000|2021-01-12 14:00:00|11453.8|11441.8|11413.1|11401.1|11453.8|11441.8|11378.6|11366.6|3068
1610463600000|2021-01-12 15:00:00|11414.3|11402.3|11385.5|11373.5|11418.2|11406.2|11372.2|11360.2|3683
1610467200000|2021-01-12 16:00:00|11383.6|11371.6|11375.7|11363.7|11395.8|11383.8|11371.7|11359.7|2609
1610470800000|2021-01-12 17:00:00|11374.8|11362.8|11413.8|11401.8|11457|11445|11374.2|11362.2|3785
1610474400000|2021-01-12 18:00:00|11413.5|11401.5|11378.4|11366.4|11413.5|11401.5|11362.3|11350.3|5113
1610478000000|2021-01-12 19:00:00|11377.5|11365.5|11402.5|11390.5|11402.5|11390.5|11377.5|11365.5|1240
1610546400000|2021-01-13 14:00:00|11388|11376|11369.7|11357.7|11416.8|11404.8|11354.3|11342.3|3059
1610550000000|2021-01-13 15:00:00|11370.6|11358.6|11326.3|11314.3|11374.7|11362.7|11302.1|11290.1|4217
1610553600000|2021-01-13 16:00:00|11326|11314|11353.6|11341.6|11381|11369|11301.1|11289.1|3454
1610557200000|2021-01-13 17:00:00|11352.6|11340.6|11370.5|11358.5|11381.4|11369.4|11333.4|11321.4|2655
1610560800000|2021-01-13 18:00:00|11373|11361|11367.8|11355.8|11393.4|11381.4|11347.5|11335.5|5037
1610564400000|2021-01-13 19:00:00|11370.3|11358.3|11366.6|11354.6|11374.1|11362.1|11362.5|11350.5|1005
1610632800000|2021-01-14 14:00:00|11360.1|11348.1|11326.6|11314.6|11387.8|11375.8|11314.4|11302.4|2139
1610636400000|2021-01-14 15:00:00|11325.9|11313.9|11302.2|11290.2|11328.4|11316.4|11290.1|11278.1|3413
1610640000000|2021-01-14 16:00:00|11303.1|11291.1|11324.1|11312.1|11343.6|11331.6|11297.4|11285.4|2562
1610643600000|2021-01-14 17:00:00|11326.6|11314.6|11321.8|11309.8|11342.6|11330.6|11313.7|11301.7|1984
1610647200000|2021-01-14 18:00:00|11324.3|11312.3|11356.7|11344.7|11363.5|11351.5|11320|11308|4389
1610650800000|2021-01-14 19:00:00|11358.5|11346.5|11361.2|11349.2|11364|11352|11354|11342|1195
1610719200000|2021-01-15 14:00:00|11370.4|11358.4|11471.7|11459.7|11472.3|11460.3|11348|11336|3320
1610722800000|2021-01-15 15:00:00|11472.6|11460.6|11491.9|11479.9|11506.3|11494.3|11467.9|11455.9|5065
1610726400000|2021-01-15 16:00:00|11492.3|11480.3|11470.2|11458.2|11500.2|11488.2|11439.3|11427.3|1901
1610730000000|2021-01-15 17:00:00|11467.7|11455.7|11426.8|11414.8|11473.6|11461.6|11416|11404|1218
1610733600000|2021-01-15 18:00:00|11425.9|11413.9|11445.3|11433.3|11455.3|11443.3|11413.5|11401.5|1936
1610737200000|2021-01-15 19:00:00|11445.7|11433.7|11440|11428|11450.3|11438.3|11435|11423|407
1611064800000|2021-01-19 14:00:00|11507.5|11495.5|11472|11460|11509.1|11497.1|11427.9|11415.9|2027
1611068400000|2021-01-19 15:00:00|11472.8|11460.8|11589.3|11577.3|11605.7|11593.7|11465.5|11453.5|4074
1611072000000|2021-01-19 16:00:00|11589.7|11577.7|11594.1|11582.1|11599.9|11587.9|11545.5|11533.5|1928
1611075600000|2021-01-19 17:00:00|11594.9|11582.9|11576.2|11564.2|11595.7|11583.7|11552.8|11540.8|1239
1611079200000|2021-01-19 18:00:00|11575.4|11563.4|11563.6|11551.6|11585.5|11573.5|11543.5|11531.5|2098
1611082800000|2021-01-19 19:00:00|11564.4|11552.4|11544.9|11532.9|11564.5|11552.5|11542.5|11528.1|553
1611151200000|2021-01-20 14:00:00|11539.4|11527.4|11610.1|11598.1|11617.9|11605.9|11528.9|11516.9|1756
1611154800000|2021-01-20 15:00:00|11611.4|11599.4|11543.9|11531.9|11646.4|11634.4|11533.7|11521.7|2917
1611158400000|2021-01-20 16:00:00|11544.4|11532.4|11570.1|11558.1|11595.5|11583.5|11538.9|11526.9|1820
1611162000000|2021-01-20 17:00:00|11567.6|11555.6|11563.1|11551.1|11594.7|11582.7|11558.9|11546.9|1778
1611165600000|2021-01-20 18:00:00|11562.4|11550.4|11554.3|11542.3|11574.3|11562.3|11540.5|11528.5|1915
1611169200000|2021-01-20 19:00:00|11555|11543|11556.1|11544.1|11567.5|11555.5|11550.5|11538.5|362
1611237600000|2021-01-21 14:00:00|11532.1|11520.1|11570.3|11558.3|11587.4|11575.4|11530.6|11516.6|850
1611241200000|2021-01-21 15:00:00|11569.9|11557.9|11658.9|11646.9|11659.7|11647.7|11560.1|11548.1|1627
1611244800000|2021-01-21 16:00:00|11658.2|11646.2|11652.1|11640.1|11660.9|11648.9|11624.9|11612.9|1371
1611248400000|2021-01-21 17:00:00|11652.6|11640.6|11641.2|11629.2|11661.3|11649.3|11636|11624|959
1611252000000|2021-01-21 18:00:00|11642.2|11630.2|11650.2|11638.2|11674.8|11662.8|11638.8|11626.8|1793
1611255600000|2021-01-21 19:00:00|11650.7|11638.7|11669.2|11657.2|11669.2|11657.2|11650.2|11638.2|415
1611324000000|2021-01-22 14:00:00|11693.2|11681.2|11716.2|11704.2|11724|11712|11658.1|11646.1|1572
1611327600000|2021-01-22 15:00:00|11715.5|11703.5|11894.9|11882.9|11900.7|11888.7|11712|11700|3559
1611331200000|2021-01-22 16:00:00|11895.5|11883.5|11867.7|11855.7|11900.8|11888.8|11823.2|11811.2|2141
1611334800000|2021-01-22 17:00:00|11868.4|11856.4|11901.6|11889.6|11917.7|11905.7|11849.7|11837.7|1906
1611338400000|2021-01-22 18:00:00|11900.9|11888.9|11921.8|11909.8|11922.9|11910.9|11878.4|11866.4|1797
1611342000000|2021-01-22 19:00:00|11923.3|11911.3|11912.9|11892.9|11926.4|11914.4|11902.1|11890.1|626
1611583200000|2021-01-25 14:00:00|11867.2|11855.2|11952.6|11940.6|11966.5|11954.5|11867.2|11855.2|1534
1611586800000|2021-01-25 15:00:00|11953.2|11941.2|11928.6|11916.6|12006.6|11994.6|11913.8|11901.8|2715
1611590400000|2021-01-25 16:00:00|11928|11916|11918.5|11906.5|11948.5|11936.5|11891.5|11879.5|1204
1611594000000|2021-01-25 17:00:00|11919.1|11907.1|11975.7|11963.7|11988.8|11976.8|11912.7|11900.7|1070
1611597600000|2021-01-25 18:00:00|11975.1|11963.1|11962.9|11950.9|11990.5|11978.5|11926|11914|1569
1611601200000|2021-01-25 19:00:00|11966.1|11954.1|11943|11931|11972.4|11960.4|11942.4|11930.4|422
1611669600000|2021-01-26 14:00:00|11955.1|11943.1|12008.2|11996.2|12017.4|12005.4|11946.8|11934.8|2697
1611673200000|2021-01-26 15:00:00|12007.5|11995.5|12033.5|12021.5|12060.8|12048.8|12000.7|11988.7|1968
1611676800000|2021-01-26 16:00:00|12031.6|12019.6|11990.9|11978.9|12036.6|12024.6|11978.4|11966.4|1354
1611680400000|2021-01-26 17:00:00|11991.5|11979.5|12018.4|12006.4|12031.5|12019.5|11969.1|11957.1|780
1611684000000|2021-01-26 18:00:00|12017.8|12005.8|12007.1|11995.1|12044.3|12032.3|11996|11984|1316
1611687600000|2021-01-26 19:00:00|12007.8|11995.8|12003.6|11991.6|12019|12007|12001.1|11989.1|186
1611756000000|2021-01-27 14:00:00|11985.9|11973.9|12002.4|11990.4|12004.9|11992.9|11951|11939|1155
1611759600000|2021-01-27 15:00:00|11999.2|11987.2|11936.5|11924.5|12022.4|12010.4|11907.6|11895.6|2086
1611763200000|2021-01-27 16:00:00|11937.2|11925.2|11933.9|11921.9|11959.8|11947.8|11920.7|11908.7|703
1611766800000|2021-01-27 17:00:00|11934.5|11922.5|11955|11943|11963.1|11951.1|11925.8|11913.8|491
1611770400000|2021-01-27 18:00:00|11956.2|11944.2|11962.3|11950.3|11987|11975|11950.4|11938.4|718
1611774000000|2021-01-27 19:00:00|11961.7|11949.7|11960.5|11948.5|11969.2|11957.2|11957.9|11945.9|125
1611842400000|2021-01-28 14:00:00|11982.1|11970.1|11982|11970|11993.4|11981.4|11951|11939|1436
1611846000000|2021-01-28 15:00:00|11980.8|11968.8|11979.1|11967.1|12020.1|12008.1|11968.3|11956.3|2292
1611849600000|2021-01-28 16:00:00|11978.4|11966.4|11976.6|11964.6|12000.2|11988.2|11966.4|11954.4|815
1611853200000|2021-01-28 17:00:00|11972.8|11960.8|11970.5|11958.5|11977.7|11965.7|11954|11942|1204
1611856800000|2021-01-28 18:00:00|11971.1|11959.1|11956.1|11944.1|11976.3|11964.3|11954.8|11942.8|1860
1611860400000|2021-01-28 19:00:00|11955.5|11943.5|11958.7|11946.7|11960|11948|11953.8|11941.8|473
1611928800000|2021-01-29 14:00:00|11985.1|11973.1|11995.7|11983.7|12012.2|11997|11972.9|11956.3|752
1611932400000|2021-01-29 15:00:00|11995.1|11983.1|12041.3|12029.3|12063.1|12051.1|11990.1|11978.1|2622
1611936000000|2021-01-29 16:00:00|12041.4|12029.4|11978.8|11966.8|12048.7|12036.7|11972|11960|2420
1611939600000|2021-01-29 17:00:00|11977.6|11965.6|11960.1|11948.1|11998.3|11986.3|11944.5|11932.5|1579
1611943200000|2021-01-29 18:00:00|11958.8|11946.8|11874.4|11862.4|11961.9|11949.9|11843.6|11831.6|3100
1611946800000|2021-01-29 19:00:00|11875.1|11863.1|11906.2|11886.2|11906.8|11890.9|11871.7|11859.7|285
1612188000000|2021-02-01 14:00:00|11936.9|11906.9|11884.7|11872.7|11939.7|11927.7|11869|11857|1187
1612191600000|2021-02-01 15:00:00|11884|11872|11912|11900|11939.6|11927.6|11874.3|11862.3|931
1612195200000|2021-02-01 16:00:00|11911.3|11899.3|11924.6|11912.6|11963.5|11951.5|11909.5|11897.5|811
1612198800000|2021-02-01 17:00:00|11923.9|11911.9|11931|11919|11934.9|11922.9|11903.7|11891.7|608
1612202400000|2021-02-01 18:00:00|11930.4|11918.4|11891.9|11879.9|11944.7|11932.7|11891.1|11879.1|1448
1612206000000|2021-02-01 19:00:00|11889.4|11877.4|11883.9|11871.9|11895.9|11883.9|11881.4|11869.2|819
1612274400000|2021-02-02 14:00:00|11911.3|11899.3|11962.9|11950.9|11984|11972|11907|11895|801
1612278000000|2021-02-02 15:00:00|11962.4|11950.4|11940.6|11928.6|11969.4|11957.4|11929.1|11917.1|1053
1612281600000|2021-02-02 16:00:00|11940.1|11928.1|11982.1|11970.1|11999.5|11987.5|11936.4|11924.4|1046
1612285200000|2021-02-02 17:00:00|11984|11972|11967.6|11955.6|12006.6|11994.6|11960.9|11948.9|1481
1612288800000|2021-02-02 18:00:00|11968.1|11956.1|12002.5|11990.5|12006.1|11994.1|11963.9|11951.9|898
1612292400000|2021-02-02 19:00:00|12003.3|11991.3|12013.7|12001.7|12015.7|12003.7|12002.5|11990.5|494
1612360800000|2021-02-03 14:00:00|12030.6|12018.6|12029.1|12017.1|12049.4|12037.4|12023.4|12011.4|908
1612364400000|2021-02-03 15:00:00|12030.4|12018.4|12023|12011|12052.7|12040.7|11999.4|11987.4|873
1612368000000|2021-02-03 16:00:00|12022.6|12010.6|12002.6|11990.6|12023|12011|11980.8|11968.8|920
1612371600000|2021-02-03 17:00:00|12003.1|11991.1|12009|11997|12009.5|11997.5|11973|11961|680
1612375200000|2021-02-03 18:00:00|12006.5|11994.5|11991.3|11979.3|12025|12013|11990.2|11978.2|1755
1612378800000|2021-02-03 19:00:00|11991.8|11979.8|11996.2|11984.2|11998.1|11986.1|11987.7|11975.7|970
1612447200000|2021-02-04 14:00:00|11992.7|11980.7|12001.4|11989.4|12009.9|11997.9|11965.1|11953.1|748
1612450800000|2021-02-04 15:00:00|11999|11987|12037.3|12025.3|12048.4|12036.4|11991.4|11979.4|1246
1612454400000|2021-02-04 16:00:00|12036.8|12024.8|12039.9|12027.9|12041|12029|12021.1|12009.1|502
1612458000000|2021-02-04 17:00:00|12040.7|12028.7|12061.9|12049.9|12086.4|12074.4|12018.5|12006.5|1073
1612461600000|2021-02-04 18:00:00|12063.2|12051.2|12126.1|12114.1|12128.2|12116.2|12059.2|12047.2|1688
1612465200000|2021-02-04 19:00:00|12126.5|12114.5|12104.8|12092.8|12126.5|12114.5|12101.9|12089.9|242
1612533600000|2021-02-05 14:00:00|12104.4|12092.4|12106|12094|12128.6|12116.6|12087.1|12075.1|898
1612537200000|2021-02-05 15:00:00|12106.8|12094.8|12131.8|12119.8|12138.3|12126.3|12098.2|12086.2|1281
1612540800000|2021-02-05 16:00:00|12131.4|12119.4|12141.5|12129.5|12179|12167|12129.7|12117.7|1891
1612544400000|2021-02-05 17:00:00|12142.3|12130.3|12157.7|12145.7|12174.3|12162.3|12132.3|12120.3|1075
1612548000000|2021-02-05 18:00:00|12156.9|12144.9|12149.7|12137.7|12157.3|12145.3|12108.1|12096.1|1344
1612551600000|2021-02-05 19:00:00|12150.5|12138.5|12128|12116|12151.2|12138.5|12125.5|12111.6|325
1612792800000|2021-02-08 14:00:00|12165.7|12153.7|12211.6|12199.6|12217.9|12205.9|12141.1|12129.1|1725
1612796400000|2021-02-08 15:00:00|12210.7|12198.7|12253.8|12241.8|12257.9|12245.9|12206.5|12194.5|2230
1612800000000|2021-02-08 16:00:00|12256.3|12244.3|12258.6|12246.6|12266.3|12252.8|12226.5|12214.5|1509
1612803600000|2021-02-08 17:00:00|12259.9|12247.9|12247.4|12235.4|12262.9|12250.9|12211.3|12199.3|696
1612807200000|2021-02-08 18:00:00|12244.5|12232.5|12185.8|12173.8|12255.2|12243|12185.8|12173.8|1440
1612810800000|2021-02-08 19:00:00|12186.6|12174.6|12169.9|12157.9|12192.6|12180.6|12169|12157|307
1612879200000|2021-02-09 14:00:00|12166.5|12154.5|12192.6|12180.6|12213.7|12201.7|12166.5|12153.1|721
1612882800000|2021-02-09 15:00:00|12191.7|12179.7|12342.1|12330.1|12345.7|12331.3|12187.4|12175.4|915
1612886400000|2021-02-09 16:00:00|12341.2|12329.2|12330|12318|12368.9|12356.9|12312.9|12300.9|1046
1612890000000|2021-02-09 17:00:00|12331.3|12319.3|12258.7|12246.7|12380|12363.6|12243.4|12228|758
1612893600000|2021-02-09 18:00:00|12262.4|12242.4|12218.7|12206.7|12266.3|12249.3|12205|12193|1013
1612897200000|2021-02-09 19:00:00|12218|12206|12220.5|12208.5|12224.8|12210|12210.9|12198.8|87
1612965600000|2021-02-10 14:00:00|12185.5|12173.5|12107.1|12095.1|12203.2|12186.6|12064.6|12052.6|2177
1612969200000|2021-02-10 15:00:00|12107.7|12095.7|12096.9|12084.9|12124.3|12112.3|12089|12077|1297
1612972800000|2021-02-10 16:00:00|12096.3|12084.3|12114.3|12102.3|12147.4|12134.5|12081|12069|1108
1612976400000|2021-02-10 17:00:00|12116.2|12104.2|12179.7|12159.7|12203.9|12190.4|12114.9|12102.9|922
1612980000000|2021-02-10 18:00:00|12181.6|12161.6|12109|12097|12198.8|12184.4|12108|12096|1285
1612983600000|2021-02-10 19:00:00|12107.7|12095.7|12107.5|12095.5|12113.1|12101.1|12104.7|12092.7|216
1613052000000|2021-02-11 14:00:00|12100.9|12088.9|12143.4|12131.4|12170|12158|12097.4|12085.4|2629
1613055600000|2021-02-11 15:00:00|12141.5|12129.5|12102.3|12090.3|12181|12169|12090|12078|2239
1613059200000|2021-02-11 16:00:00|12100.7|12088.7|12123.9|12111.9|12136.5|12124.5|12083.9|12071.9|1316
1613062800000|2021-02-11 17:00:00|12123|12111|12150.9|12138.9|12160.1|12146.5|12122|12110|932
1613066400000|2021-02-11 18:00:00|12151.8|12139.8|12144.3|12132.3|12165.2|12153.2|12131|12119|2294
1613070000000|2021-02-11 19:00:00|12147.8|12135.8|12190.6|12178.6|12192.4|12179.8|12146.8|12134.8|191
1613138400000|2021-02-12 14:00:00|12228.2|12198.2|12313.7|12301.7|12330.2|12318.2|12181.3|12169.3|1311
1613142000000|2021-02-12 15:00:00|12315.9|12303.9|12367.1|12355.1|12415.7|12403.7|12292.3|12280.3|1474
1613145600000|2021-02-12 16:00:00|12372.4|12352.4|12360.2|12348.2|12391.6|12377.4|12302.2|12286.8|519
1613149200000|2021-02-12 17:00:00|12361.9|12349.9|12316.3|12304.3|12380.2|12365|12270.7|12252.2|418
1613152800000|2021-02-12 18:00:00|12316.1|12304.1|12356.4|12344.4|12358.4|12346.4|12295.1|12281.1|830
1613156400000|2021-02-12 19:00:00|12358.4|12346.4|12345.1|12333.1|12365|12352.8|12341.1|12329.1|248
1613484000000|2021-02-16 14:00:00|12459.8|12447.8|12506.1|12494.1|12509.1|12497|12421.5|12409.5|1127
1613487600000|2021-02-16 15:00:00|12510.4|12498.4|12472.7|12452.7|12546.2|12534.2|12436.8|12421.9|644
1613491200000|2021-02-16 16:00:00|12471.6|12451.6|12508.7|12496.7|12519.4|12507.4|12455.9|12436.5|815
1613494800000|2021-02-16 17:00:00|12510.8|12498.8|12476.4|12464.4|12522.9|12508.1|12464.4|12448.4|889
1613498400000|2021-02-16 18:00:00|12478.1|12466.1|12452.4|12440.4|12506.4|12491.4|12430.9|12418|1606
1613502000000|2021-02-16 19:00:00|12454.5|12442.5|12467.1|12437.1|12467.1|12451.1|12445.6|12432.9|364
1613570400000|2021-02-17 14:00:00|12422.5|12410.5|12397|12385|12486.5|12469.3|12397|12384.4|875
1613574000000|2021-02-17 15:00:00|12396.8|12384.8|12307.7|12295.7|12405.5|12390.6|12302.2|12290.2|1203
1613577600000|2021-02-17 16:00:00|12307.5|12295.5|12295.5|12283.5|12328.2|12313.5|12266.4|12254.4|1161
1613581200000|2021-02-17 17:00:00|12294.3|12282.3|12302.8|12282.8|12349.8|12334.3|12282.9|12270.9|426
1613584800000|2021-02-17 18:00:00|12298.6|12286.6|12312.8|12300.8|12312.8|12300.8|12285.6|12272.4|909
1613588400000|2021-02-17 19:00:00|12313.9|12301.9|12327.3|12315.3|12327.3|12315.3|12312.5|12292|125
1613656800000|2021-02-18 14:00:00|12352.5|12322.5|12352.2|12340.2|12361.7|12347|12284.8|12272.8|512
1613660400000|2021-02-18 15:00:00|12351.1|12339.1|12278.6|12258.6|12363.7|12351.7|12246.7|12234.7|413
1613664000000|2021-02-18 16:00:00|12278.5|12258.5|12276.6|12264.6|12322.7|12301.3|12260.2|12239.8|123
1613667600000|2021-02-18 17:00:00|12276.7|12264.7|12199.5|12187.5|12284.3|12270.8|12179.1|12166.7|364
1613671200000|2021-02-18 18:00:00|12197|12185|12212|12200|12248.4|12234.9|12184.4|12167.3|371
1613674800000|2021-02-18 19:00:00|12213.1|12201.1|12221.9|12201.9|12222|12210|12209.5|12195.7|126
1613743200000|2021-02-19 14:00:00|12230.6|12218.6|12242.4|12222.4|12293.3|12281.3|12216.5|12202.9|484
1613746800000|2021-02-19 15:00:00|12243.5|12223.5|12294.9|12282.9|12302.7|12290.3|12237.4|12215.5|215
1613750400000|2021-02-19 16:00:00|12300.2|12280.2|12304.4|12284.4|12329.8|12314.2|12285.5|12273.5|78
1613754000000|2021-02-19 17:00:00|12302.9|12290.9|12294.5|12282.5|12309.8|12297.8|12278.4|12266.4|97
1613757600000|2021-02-19 18:00:00|12296.9|12284.9|12304.7|12292.7|12322.3|12306|12287.8|12270.3|465
1613761200000|2021-02-19 19:00:00|12308.7|12288.7|12296.9|12284.9|12310|12295.4|12294.5|12279.7|60
1614002400000|2021-02-22 14:00:00|12241.4|12229.4|12274.4|12262.4|12299.5|12287.5|12241.2|12229.2|437
1614006000000|2021-02-22 15:00:00|12275.6|12263.6|12248.6|12236.6|12289.4|12277.4|12215.5|12203.5|538
1614009600000|2021-02-22 16:00:00|12246.2|12234.2|12295.7|12283.7|12300|12283.7|12238.8|12226.8|353
1614013200000|2021-02-22 17:00:00|12296.9|12284.9|12287.8|12275.8|12306.9|12294.9|12277.1|12262.9|631
1614016800000|2021-02-22 18:00:00|12289|12277|12283.8|12271.8|12311.7|12296.4|12276.1|12264.1|1234
1614020400000|2021-02-22 19:00:00|12282.6|12270.6|12271.8|12251.8|12286.9|12272|12266.7|12251.8|240
1614088800000|2021-02-23 14:00:00|12282.6|12262.6|12145.2|12133.2|12286.5|12272.9|12145.2|12133.2|447
1614092400000|2021-02-23 15:00:00|12147.7|12135.7|12162.9|12150.9|12199.5|12177.4|12146.4|12131.6|290
1614096000000|2021-02-23 16:00:00|12166.8|12146.8|12084.3|12072.3|12169.2|12146.8|12074.4|12061|335
1614099600000|2021-02-23 17:00:00|12088|12076|12127.2|12115.2|12171.6|12151.8|12086.9|12070.9|141
1614103200000|2021-02-23 18:00:00|12129.7|12117.7|12125.7|12095.7|12140.2|12120.2|12107.7|12094.3|214
1614106800000|2021-02-23 19:00:00|12126.9|12096.9|12149.9|12119.9|12152.7|12130.3|12126.9|12096.9|24
1614175200000|2021-02-24 14:00:00|12149.4|12137.4|12216.8|12204.8|12238|12226|12149.4|12133.5|4037
1614178800000|2021-02-24 15:00:00|12218.1|12206.1|12278.4|12266.4|12293.2|12281.2|12212|12200|3935
1614182400000|2021-02-24 16:00:00|12277.1|12265.1|12240.3|12228.3|12278.4|12266.4|12173.9|12159.2|2488
1614186000000|2021-02-24 17:00:00|12241.6|12229.6|12254.5|12242.5|12281.8|12269.8|12229.1|12217.1|208677
1614189600000|2021-02-24 18:00:00|12250.8|12238.8|12227.7|12215.7|12259.9|12247.9|12222.7|12210.7|3677
1614193200000|2021-02-24 19:00:00|12228.9|12216.9|12222.8|12210.8|12240.1|12228.1|12220.2|12208.2|22397
1614261600000|2021-02-25 14:00:00|12228.8|12216.8|12152.6|12140.6|12248.7|12236.7|12135.1|12123.1|3152
1614265200000|2021-02-25 15:00:00|12150.1|12138.1|12150|12138|12192.4|12180.4|12132.6|12120.6|2420
1614268800000|2021-02-25 16:00:00|12152.5|12140.5|12197.3|12185.3|12222.4|12210.4|12145|12133|2544
1614272400000|2021-02-25 17:00:00|12197.4|12185.4|12209.7|12197.7|12219.6|12207.6|12182.3|12170.3|1672
1614276000000|2021-02-25 18:00:00|12207.2|12195.2|12172|12160|12210.7|12198.7|12160.8|12148.8|3501
1614279600000|2021-02-25 19:00:00|12171.9|12159.9|12169.5|12157.5|12176.9|12164.9|12166.9|12154.9|253
1614348000000|2021-02-26 14:00:00|12155.8|12143.8|12084.4|12072.4|12171.3|12159.3|12042|12030|2992
1614351600000|2021-02-26 15:00:00|12085.6|12073.6|12071.5|12059.5|12121.5|12109.5|12061.4|12049.4|3599
1614355200000|2021-02-26 16:00:00|12073.9|12061.9|12022.3|12010.3|12079.1|12067.1|12019.8|12007.8|3006
1614358800000|2021-02-26 17:00:00|12022.2|12010.2|12003.8|11991.8|12042.2|12030.2|11987.5|11975.5|3107
1614362400000|2021-02-26 18:00:00|12005|11993|11997.8|11985.8|12079.9|12067.9|11993.8|11981.8|5409
1614366000000|2021-02-26 19:00:00|11995.3|11983.3|11981.4|11969.4|12000.3|11988.3|11977.8|11965.8|1028
1614607200000|2021-03-01 14:00:00|11985.2|11973.2|11933.3|11921.3|12004.3|11992.3|11908.6|11896.6|3245
1614610800000|2021-03-01 15:00:00|11932|11920|11966.1|11954.1|11978.5|11966.5|11893.7|11881.7|4966
1614614400000|2021-03-01 16:00:00|11965|11953|11933.7|11921.7|12040|12028|11926.3|11914.3|4463
1614618000000|2021-03-01 17:00:00|11933.6|11921.6|11916.5|11904.5|11933.6|11921.6|11909.1|11897.1|1786
1614621600000|2021-03-01 18:00:00|11916.6|11904.6|11893.7|11881.7|11921.5|11909.5|11872.5|11860.5|3859
1614625200000|2021-03-01 19:00:00|11893.9|11881.9|11925.4|11913.4|11935.3|11923.3|11893.9|11881.9|526
1614693600000|2021-03-02 14:00:00|11888.8|11876.8|11915.3|11903.3|11928.6|11916.6|11862.9|11850.9|3012
1614697200000|2021-03-02 15:00:00|11915.2|11903.2|11868.6|11856.6|11949.3|11937.3|11854.5|11842.5|3540
1614700800000|2021-03-02 16:00:00|11868.7|11856.7|11920|11908|11958|11946|11845.3|11833.3|3371
1614704400000|2021-03-02 17:00:00|11917.8|11905.8|11936.6|11924.6|11947.3|11935.3|11915.5|11903.5|1996
1614708000000|2021-03-02 18:00:00|11937.7|11925.7|11934.6|11922.6|11985.5|11973.5|11924.1|11912.1|3570
1614711600000|2021-03-02 19:00:00|11938.2|11926.2|11929.5|11917.5|11940.5|11928.5|11924.3|11912.3|422
1614780000000|2021-03-03 14:00:00|11916.9|11904.9|11933.1|11921.1|11959.1|11947.1|11895.9|11883.9|2487
1614783600000|2021-03-03 15:00:00|11930.8|11918.8|11941.7|11929.7|11957.6|11945.6|11911.7|11899.7|3648
1614787200000|2021-03-03 16:00:00|11942.8|11930.8|11941.6|11929.6|11968.8|11956.8|11931.2|11919.2|2234
1614790800000|2021-03-03 17:00:00|11941.5|11929.5|11902.3|11890.3|11942.8|11930.8|11899.8|11887.8|2133
1614794400000|2021-03-03 18:00:00|11904.6|11892.6|11923.9|11911.9|11950|11938|11901.9|11889.9|3180
1614798000000|2021-03-03 19:00:00|11921.7|11909.7|11923.9|11911.9|11926.4|11914.4|11918.9|11906.9|345
1614866400000|2021-03-04 14:00:00|11925.3|11913.3|11847.8|11835.8|11934.1|11922.1|11838.5|11826.5|2455
1614870000000|2021-03-04 15:00:00|11848.9|11836.9|11876.7|11864.7|11917.9|11905.9|11846.7|11834.7|3175
1614873600000|2021-03-04 16:00:00|11879.2|11867.2|11913|11901|11937.8|11925.8|11873|11861|2183
1614877200000|2021-03-04 17:00:00|11914.1|11902.1|11872.9|11860.9|11930.1|11918.1|11859.5|11847.5|3042
1614880800000|2021-03-04 18:00:00|11874|11862|11847.6|11835.6|11878.5|11866.5|11837.5|11825.5|3260
1614884400000|2021-03-04 19:00:00|11847.5|11835.5|11848.2|11836.2|11855.3|11843.3|11847.5|11835.5|541
1614952800000|2021-03-05 14:00:00|11858.7|11846.7|11869|11857|11901.4|11889.4|11837.6|11825.6|2378
1614956400000|2021-03-05 15:00:00|11867.9|11855.9|11853.2|11841.2|11879.7|11867.7|11836|11824|2869
1614960000000|2021-03-05 16:00:00|11853.3|11841.3|11874.8|11862.8|11876.8|11864.8|11853|11841|3054
1614963600000|2021-03-05 17:00:00|11874.9|11862.9|11895.4|11883.4|11922.4|11910.4|11872.1|11860.1|3169
1614967200000|2021-03-05 18:00:00|11894.2|11882.2|11891.9|11879.9|11908|11896|11886.4|11874.4|5416
1614970800000|2021-03-05 19:00:00|11892.1|11880.1|11894.2|11882.2|11903.3|11891.3|11891|11879|830
1615212000000|2021-03-08 14:00:00|11879.4|11867.4|11878.7|11866.7|11919.3|11907.3|11873.6|11861.6|2666
1615215600000|2021-03-08 15:00:00|11879.8|11867.8|11920.7|11908.7|11936.3|11924.3|11866.1|11854.1|2719
1615219200000|2021-03-08 16:00:00|11921.7|11909.7|11932.8|11920.8|11943.6|11931.6|11906.1|11894.1|2798
1615222800000|2021-03-08 17:00:00|11933|11921|11940|11928|11974.3|11962.3|11930.3|11918.3|2486
1615226400000|2021-03-08 18:00:00|11939.8|11927.8|11935.5|11923.5|11946.2|11934.2|11920.2|11908.2|5599
1615230000000|2021-03-08 19:00:00|11936.6|11924.6|11936.4|11924.4|11940.9|11928.9|11929.9|11917.9|1566
1615298400000|2021-03-09 14:00:00|11931.5|11919.5|11982.5|11970.5|11995.7|11983.7|11909|11890.8|2597
1615302000000|2021-03-09 15:00:00|11981.5|11969.5|11984.5|11972.5|12010.2|11998.2|11961|11949|3960
1615305600000|2021-03-09 16:00:00|11982.5|11970.5|11969.7|11957.7|11987.5|11975.5|11936.2|11924.2|3376
1615309200000|2021-03-09 17:00:00|11969.9|11957.9|11945.9|11933.9|11975.4|11963.4|11938.6|11926.6|2582
1615312800000|2021-03-09 18:00:00|11946.9|11934.9|11974.2|11962.2|11977.9|11965.9|11944.2|11932.2|4986
1615316400000|2021-03-09 19:00:00|11972.3|11960.3|11975.7|11963.7|11979.2|11967.2|11970.2|11958.2|808
1615384800000|2021-03-10 14:00:00|11941.7|11929.7|11926.2|11914.2|11958.6|11946.6|11884.7|11872.7|3203
1615388400000|2021-03-10 15:00:00|11926|11914|11881.1|11869.1|11927.9|11915.9|11865.7|11853.7|4974
1615392000000|2021-03-10 16:00:00|11879.9|11867.9|11902|11890|11913.7|11901.7|11872.9|11860.9|2575
1615395600000|2021-03-10 17:00:00|11901.1|11889.1|11887.9|11875.9|11903.1|11891.1|11878.6|11866.6|2955
1615399200000|2021-03-10 18:00:00|11886.9|11874.9|11884.1|11872.1|11908.8|11896.8|11873.9|11861.9|4813
1615402800000|2021-03-10 19:00:00|11883.2|11871.2|11898|11886|11898|11886|11881.1|11869.1|946
1615471200000|2021-03-11 14:00:00|11927.6|11915.6|11898.8|11886.8|11927.6|11915.6|11881.9|11869.9|2388
1615474800000|2021-03-11 15:00:00|11898.6|11886.6|11866|11854|11908.2|11896.2|11857.9|11845.9|3841
1615478400000|2021-03-11 16:00:00|11865.1|11853.1|11870.9|11858.9|11879.3|11867.3|11853.3|11841.3|3971
1615482000000|2021-03-11 17:00:00|11867.9|11855.9|11864.8|11852.8|11873.6|11861.6|11848.6|11836.6|2302
1615485600000|2021-03-11 18:00:00|11864.2|11852.2|11884.9|11872.9|11904.9|11892.9|11861|11849|5409
1615489200000|2021-03-11 19:00:00|11884.6|11872.6|11874.9|11862.9|11885.2|11873.2|11873.7|11861.7|1323
1615557600000|2021-03-12 14:00:00|11880.1|11868.1|11949.9|11937.9|11959.9|11947.9|11874.5|11862.5|3393
1615561200000|2021-03-12 15:00:00|11950.2|11938.2|11955.2|11943.2|12007.7|11995.7|11944.3|11932.3|4549
1615564800000|2021-03-12 16:00:00|11955.9|11943.9|11973.4|11961.4|12000.3|11988.3|11940.6|11928.6|2443
1615568400000|2021-03-12 17:00:00|11972.8|11960.8|11950.1|11938.1|11979.7|11967.7|11945.3|11933.3|2293
1615572000000|2021-03-12 18:00:00|11949.8|11937.8|11941.1|11929.1|11954.5|11942.5|11926.7|11914.7|2636
1615575600000|2021-03-12 19:00:00|11941.4|11929.4|11932.7|11920.7|11943|11931|11929.9|11917.9|478
1615813200000|2021-03-15 13:00:00|11939.9|11927.9|12002.4|11990.4|12014.7|12002.7|11939.9|11927.9|1751
1615816800000|2021-03-15 14:00:00|12001.6|11989.6|12011.4|11999.4|12028.2|12016.2|11968.5|11956.5|3194
1615820400000|2021-03-15 15:00:00|12015|12003|12014.5|12002.5|12041.1|12029.1|12008.1|11996.1|1723
1615824000000|2021-03-15 16:00:00|12015.4|12003.4|12010.8|11998.8|12019|12007|11996.9|11984.9|1659
1615827600000|2021-03-15 17:00:00|12010|11998|11995.7|11983.7|12026.5|12014.5|11993.7|11981.7|2493
1615831200000|2021-03-15 18:00:00|11995.3|11983.3|11988.4|11976.4|11997.7|11985.7|11980.9|11968.9|515
1615899600000|2021-03-16 13:00:00|12006.7|11994.7|11973.9|11961.9|12006.7|11994.7|11973.9|11961.9|2249
1615903200000|2021-03-16 14:00:00|11974.8|11962.8|11946.4|11934.4|11997|11985|11925.7|11913.7|2652
1615906800000|2021-03-16 15:00:00|11945.6|11933.6|11952.3|11940.3|11960.9|11948.9|11934.4|11922.4|1931
1615910400000|2021-03-16 16:00:00|11949.8|11937.8|11945.4|11933.4|11967.4|11955.4|11935.8|11923.8|1897
1615914000000|2021-03-16 17:00:00|11945.8|11933.8|11928.4|11916.4|11956.2|11944.2|11924.1|11912.1|2757
1615917600000|2021-03-16 18:00:00|11926.3|11914.3|11926.9|11914.9|11929.4|11917.4|11920.5|11908.5|657
1615986000000|2021-03-17 13:00:00|11939.3|11927.3|11920.2|11908.2|11951.4|11939.4|11905.6|11893.6|2731
1615989600000|2021-03-17 14:00:00|11920.6|11908.6|11970.1|11958.1|11978.4|11966.4|11894.8|11882.8|3444
1615993200000|2021-03-17 15:00:00|11970.5|11958.5|11967.9|11955.9|11980.1|11968.1|11951.8|11939.8|3185
1615996800000|2021-03-17 16:00:00|11968.7|11956.7|11992.6|11980.6|12017.7|12005.7|11966.2|11954.2|1944
1616000400000|2021-03-17 17:00:00|11993.4|11981.4|12031.7|12019.7|12045.9|12033.9|11965.1|11953.1|2442
1616004000000|2021-03-17 18:00:00|12031.3|12019.3|12027.2|12015.2|12040.3|12027.7|12026|12014|314
1616072400000|2021-03-18 13:00:00|12038.2|12026.2|12041.5|12029.5|12056.1|12044.1|12012.2|11999.1|1607
1616076000000|2021-03-18 14:00:00|12040.7|12028.7|12120.5|12108.5|12149.9|12137.9|12026.7|12014.7|2729
1616079600000|2021-03-18 15:00:00|12121.7|12109.7|12074.3|12062.3|12125.9|12113.9|12045.8|12033.8|1483
1616083200000|2021-03-18 16:00:00|12078.9|12066.9|11893.8|11881.8|12084.7|12072.7|11880.1|11868.1|3067
1616086800000|2021-03-18 17:00:00|11894.3|11882.3|11906.1|11894.1|11944|11932|11857.1|11845.1|2889
1616090400000|2021-03-18 18:00:00|11905.3|11893.3|11905.6|11893.6|11920|11907.3|11903.7|11891.7|236
1616158800000|2021-03-19 13:00:00|11909|11897|11856.8|11844.8|11950.9|11938.1|11851.7|11839.7|1342
1616162400000|2021-03-19 14:00:00|11856.3|11844.3|11850.1|11838.1|11877.8|11864.9|11828.9|11816.9|1767
1616166000000|2021-03-19 15:00:00|11850.9|11838.9|11897.8|11885.8|11897.8|11885.8|11810.9|11798.9|1978
1616169600000|2021-03-19 16:00:00|11897|11885|11898.2|11886.2|11905.8|11892.8|11865.7|11853.7|1291
1616173200000|2021-03-19 17:00:00|11899|11887|11854.5|11842.5|11904.7|11892.7|11854.5|11842.5|1050
1616176800000|2021-03-19 18:00:00|11853.6|11841.6|11867.3|11847.3|11869.8|11857|11853.6|11841.6|302
1616418000000|2021-03-22 13:00:00|11872.3|11860.3|11909.9|11897.9|11913.4|11901.4|11849.4|11837.4|770
1616421600000|2021-03-22 14:00:00|11909.1|11897.1|11931.7|11919.7|11940.9|11928.9|11907.9|11895.9|1002
1616425200000|2021-03-22 15:00:00|11931.2|11919.2|11925.4|11913.4|11947|11935|11918.2|11906.2|657
1616428800000|2021-03-22 16:00:00|11927.9|11915.9|11896.8|11884.8|11928.6|11916.6|11896.5|11884.5|303
1616432400000|2021-03-22 17:00:00|11896|11884|11885.4|11873.4|11904.3|11892.3|11877.9|11865.9|578
1616436000000|2021-03-22 18:00:00|11884.9|11872.9|11883.7|11871.7|11898.8|11886.8|11883.2|11871.2|201
1616504400000|2021-03-23 13:00:00|11894.4|11882.4|11874|11862|11930.3|11918.3|11866.3|11854.3|652
1616508000000|2021-03-23 14:00:00|11874.6|11862.6|11890|11878|11902.3|11890.3|11861.3|11849.3|1153
1616511600000|2021-03-23 15:00:00|11890.6|11878.6|11931.8|11919.8|11934.3|11922.3|11887.8|11875.8|1137
1616515200000|2021-03-23 16:00:00|11929.8|11917.8|11941.2|11929.2|11953.5|11941.5|11927.1|11915.1|875
1616518800000|2021-03-23 17:00:00|11941.8|11929.8|11959.1|11947.1|11966.4|11954.4|11934.1|11922.1|1277
1616522400000|2021-03-23 18:00:00|11958.5|11946.5|11960.3|11948.3|11964.7|11952.7|11954.2|11942.2|275
1616590800000|2021-03-24 13:00:00|11956|11936|11942.4|11930.4|11977.1|11965.1|11931.4|11919.4|851
1616594400000|2021-03-24 14:00:00|11941.8|11929.8|11932.3|11920.3|11950.8|11938.8|11921.1|11909.1|934
1616598000000|2021-03-24 15:00:00|11932.8|11920.8|11980.7|11968.7|11998.8|11986.8|11929.9|11917.9|1460
1616601600000|2021-03-24 16:00:00|11981.4|11969.4|11956.6|11944.6|11995.6|11983.6|11955.2|11943.2|806
1616605200000|2021-03-24 17:00:00|11957.1|11945.1|11966.8|11954.8|11988.5|11976.5|11953.1|11941.1|1088
1616608800000|2021-03-24 18:00:00|11967.5|11955.5|11965|11953|11973.2|11961.2|11963.2|11951.2|321
1616677200000|2021-03-25 13:00:00|11990|11978|12020.4|12008.4|12034.4|12022.4|11987.3|11971.8|817
1616680800000|2021-03-25 14:00:00|12019.8|12007.8|12045.9|12033.9|12064.1|12052.1|12006.3|11994.3|1353
1616684400000|2021-03-25 15:00:00|12046.5|12034.5|12057.4|12045.4|12083|12071|12045.9|12033.9|1151
1616688000000|2021-03-25 16:00:00|12059.2|12047.2|12048.4|12036.4|12073.4|12061.4|12036.5|12024.5|710
1616691600000|2021-03-25 17:00:00|12047.2|12035.2|12031.5|12019.5|12060.5|12048.5|12019.1|12007.1|1007
1616695200000|2021-03-25 18:00:00|12032.1|12020.1|12024.9|12004.9|12041.2|12029.2|12019.1|12004.2|185
1616763600000|2021-03-26 13:00:00|12057|12045|12098.2|12086.2|12111.6|12099.6|12055.7|12041|959
1616767200000|2021-03-26 14:00:00|12097.6|12085.6|12062|12050|12097.6|12085.6|12052.8|12040.8|1150
1616770800000|2021-03-26 15:00:00|12063.9|12051.9|12076.4|12064.4|12078.3|12066.3|12039.9|12027.9|920
1616774400000|2021-03-26 16:00:00|12077.1|12065.1|12074.4|12062.4|12090.4|12078.4|12067.6|12055.6|674
1616778000000|2021-03-26 17:00:00|12076.9|12064.9|12098.9|12086.9|12100.1|12088.1|12071.9|12059.9|1162
1616781600000|2021-03-26 18:00:00|12100.2|12088.2|12108.5|12096.5|12108.5|12096.5|12095.2|12083.2|326
1617022800000|2021-03-29 13:00:00|12115.9|12103.9|12157.4|12145.4|12157.4|12145.4|12095.4|12082.6|1134
1617026400000|2021-03-29 14:00:00|12156.7|12144.7|12165.2|12153.2|12167.7|12155.7|12141.3|12129.3|1388
1617030000000|2021-03-29 15:00:00|12165.9|12153.9|12244.2|12232.2|12262.1|12250.1|12159|12147|1725
1617033600000|2021-03-29 16:00:00|12243.6|12231.6|12164.2|12152.2|12248.7|12236.7|12141.6|12129.6|1305
1617037200000|2021-03-29 17:00:00|12162.3|12150.3|12196.8|12184.8|12197.3|12185.3|12152.3|12140.3|1109
1617040800000|2021-03-29 18:00:00|12195.6|12183.6|12194.2|12182.2|12205|12192.7|12192.9|12180.9|215
1617109200000|2021-03-30 13:00:00|12197.3|12185.3|12194.3|12182.3|12226.5|12214.5|12188.5|12176.5|843
1617112800000|2021-03-30 14:00:00|12195.4|12183.4|12161.8|12149.8|12209.2|12197.2|12159.4|12147.4|593
1617116400000|2021-03-30 15:00:00|12160|12148|12181.4|12169.4|12185.1|12173.1|12148.8|12136.8|6326
1617120000000|2021-03-30 16:00:00|12180.7|12168.7|12215.5|12203.5|12216.1|12204.1|12178.9|12166.9|1704
1617123600000|2021-03-30 17:00:00|12216.1|12204.1|12166.2|12154.2|12222.6|12210.6|12154.4|12142.4|2769
1617127200000|2021-03-30 18:00:00|12165.6|12153.6|12157.5|12145.5|12174.2|12162.2|12151.8|12139.8|469
1617195600000|2021-03-31 13:00:00|12153.7|12141.7|12147.7|12135.7|12192.4|12180.4|12138.2|12125|938
1617199200000|2021-03-31 14:00:00|12148.8|12136.8|12201.1|12189.1|12207.8|12195.8|12148.8|12136.8|877
1617202800000|2021-03-31 15:00:00|12201.8|12189.8|12172.3|12160.3|12211.8|12199.8|12157.1|12145.1|1031
1617206400000|2021-03-31 16:00:00|12171.8|12159.8|12185.2|12173.2|12198.5|12186.5|12114.4|12102.4|1371
1617210000000|2021-03-31 17:00:00|12183.8|12171.8|12202.9|12190.9|12231.8|12217.6|12175.2|12163.2|1294
1617213600000|2021-03-31 18:00:00|12203.5|12191.5|12195.2|12175.2|12216.6|12202.9|12190.2|12175.2|123
1617282000000|2021-04-01 13:00:00|12208.3|12196.3|12235.8|12223.8|12269.1|12257.1|12206.5|12190.4|1121
1617285600000|2021-04-01 14:00:00|12236.5|12224.5|12225.5|12213.5|12240.5|12228.5|12189.3|12176.5|2059
1617289200000|2021-04-01 15:00:00|12224.9|12212.9|12178.1|12166.1|12231.1|12219.1|12176.3|12164.3|1181
1617292800000|2021-04-01 16:00:00|12178.8|12166.8|12165.5|12153.5|12209.6|12197.6|12153.3|12141.3|1516
1617296400000|2021-04-01 17:00:00|12164.8|12152.8|12146.7|12134.7|12196|12182.5|12145|12133|1461
1617300000000|2021-04-01 18:00:00|12146|12134|12152.4|12140.4|12164.6|12152.6|12144.6|12132.6|426
1617627600000|2021-04-05 13:00:00|12237.4|12225.4|12314.4|12302.4|12341|12329|12237.4|12224.2|2161
1617631200000|2021-04-05 14:00:00|12315.2|12303.2|12294.5|12282.5|12318.9|12306.9|12268.3|12256.3|2235
1617634800000|2021-04-05 15:00:00|12295.3|12283.3|12353.9|12341.9|12362.2|12350.2|12291.7|12279.7|2234
1617638400000|2021-04-05 16:00:00|12355.2|12343.2|12321.2|12309.2|12358.6|12346.6|12306.7|12294.7|2116
1617642000000|2021-04-05 17:00:00|12322.8|12310.8|12334.8|12322.8|12361.5|12349.5|12307.5|12295.5|2388
1617645600000|2021-04-05 18:00:00|12333.9|12321.9|12312.9|12300.9|12334.5|12322.2|12311.7|12299.7|516
1617714000000|2021-04-06 13:00:00|12332.1|12320.1|12371.9|12359.9|12375.5|12360.4|12322.8|12307.2|1256
1617717600000|2021-04-06 14:00:00|12375.1|12363.1|12405.9|12393.9|12420.2|12405.9|12366.3|12354.3|1260
1617721200000|2021-04-06 15:00:00|12408.3|12396.3|12406.1|12394.1|12413.9|12400|12364.2|12348.6|921
1617724800000|2021-04-06 16:00:00|12407|12395|12398.8|12386.8|12414.2|12400.9|12382.7|12370.7|1294
1617728400000|2021-04-06 17:00:00|12397.2|12385.2|12397|12385|12417.6|12405.6|12391.8|12379.4|1225
1617732000000|2021-04-06 18:00:00|12396.2|12384.2|12411.5|12399.5|12412.7|12400.7|12396.2|12384.2|76
1617800400000|2021-04-07 13:00:00|12404.5|12392.5|12420.4|12408.4|12437.9|12425.9|12399.6|12387.6|2206
1617804000000|2021-04-07 14:00:00|12418.4|12406.4|12354.6|12342.6|12442.4|12430.4|12354.2|12341.9|6715
1617807600000|2021-04-07 15:00:00|12354.2|12342.2|12418|12406|12433.7|12421.7|12343|12331|2687
1617811200000|2021-04-07 16:00:00|12417.2|12405.2|12421.4|12409.4|12431.6|12419.4|12406.8|12394.8|1231
1617814800000|2021-04-07 17:00:00|12421.8|12409.8|12463.6|12451.6|12466.8|12452.9|12413.1|12401.1|1483
1617818400000|2021-04-07 18:00:00|12462.7|12450.7|12462.1|12442.1|12466.8|12451.6|12455.6|12441.3|147
1617886800000|2021-04-08 13:00:00|12499.2|12487.2|12501.1|12489.1|12532.6|12520|12481|12468.8|1554
1617890400000|2021-04-08 14:00:00|12500.3|12488.3|12493.9|12481.9|12518.6|12506.6|12476|12464|589
1617894000000|2021-04-08 15:00:00|12494.3|12482.3|12495.9|12483.9|12508.9|12496.9|12464.3|12452.3|552
1617897600000|2021-04-08 16:00:00|12496.8|12484.8|12484.1|12472.1|12522.4|12508|12482.9|12470.9|635
1617901200000|2021-04-08 17:00:00|12480.7|12468.7|12478.3|12466.3|12496.3|12482.4|12476.5|12464.5|701
1617904800000|2021-04-08 18:00:00|12480|12468|12485.3|12465.3|12487.4|12473.8|12479.1|12462.3|182
1617973200000|2021-04-09 13:00:00|12455.6|12443.6|12407.1|12395.1|12487.2|12472.1|12371.5|12356.2|2503
1617976800000|2021-04-09 14:00:00|12408.3|12396.3|12364.2|12352.2|12426.4|12412.9|12360.7|12348.7|2329
1617980400000|2021-04-09 15:00:00|12363.3|12351.3|12368.3|12356.3|12384.2|12372.2|12343.5|12331.5|1960
1617984000000|2021-04-09 16:00:00|12370|12358|12386.9|12374.9|12392.9|12378.9|12347.4|12335.4|1517
1617987600000|2021-04-09 17:00:00|12385.7|12373.7|12288.4|12276.4|12386.9|12374.9|12268.2|12256.2|1090
1617991200000|2021-04-09 18:00:00|12287.5|12275.5|12308.1|12296.1|12322.2|12307.2|12286.2|12272.4|90
1618232400000|2021-04-12 13:00:00|12309.5|12297.5|12295.5|12283.5|12315.9|12303.9|12281.2|12269.2|799
1618236000000|2021-04-12 14:00:00|12296.5|12284.5|12224.6|12212.6|12305.2|12293.2|12208.2|12193.1|1577
1618239600000|2021-04-12 15:00:00|12220.9|12208.9|12262.2|12250.2|12293.6|12281.4|12220.9|12208.9|829
1618243200000|2021-04-12 16:00:00|12260.3|12248.3|12255.5|12243.5|12279|12267|12241.2|12229.2|893
1618246800000|2021-04-12 17:00:00|12255.2|12243.2|12235.8|12215.8|12258.2|12245.3|12227.6|12212.3|1036
1618250400000|2021-04-12 18:00:00|12233.3|12221.3|12233.9|12221.9|12239.8|12224.4|12227.4|12215.4|53
1618318800000|2021-04-13 13:00:00|12259.9|12247.9|12205.9|12193.9|12264.5|12247.9|12190.3|12178.3|371
1618322400000|2021-04-13 14:00:00|12208.1|12196.1|12211.8|12191.8|12222.5|12198.7|12167.8|12154.5|327
1618326000000|2021-04-13 15:00:00|12212.1|12192.1|12193.8|12173.8|12226.2|12206.7|12183|12170.7|171
1618329600000|2021-04-13 16:00:00|12194.8|12174.8|12157.1|12145.1|12204.5|12183.1|12148.1|12136.1|192
1618333200000|2021-04-13 17:00:00|12158.1|12146.1|12133.5|12121.5|12158.1|12146.1|12119.8|12107.8|544
1618336800000|2021-04-13 18:00:00|12132.6|12120.6|12140.4|12128.4|12141|12129|12130.4|12118.4|210
1618405200000|2021-04-14 13:00:00|12130.4|12118.4|12153.2|12141.2|12183.6|12171.6|12123.9|12108.9|357
1618408800000|2021-04-14 14:00:00|12152.3|12140.3|12073.9|12061.9|12161.5|12142.6|12061.2|12044.9|383
1618412400000|2021-04-14 15:00:00|12074.2|12062.2|12028.2|12016.2|12111.8|12092.5|12011.5|11997.1|413
1618416000000|2021-04-14 16:00:00|12028.5|12016.5|12079.8|12049.8|12100.3|12081|12025|12010.8|221
1618419600000|2021-04-14 17:00:00|12085.2|12055.2|12063.2|12051.2|12086.4|12056.4|12011.1|11995.4|537
1618423200000|2021-04-14 18:00:00|12063|12051|12074.7|12044.7|12080.5|12066.9|12061.5|12044.7|165
1618491600000|2021-04-15 13:00:00|12081.3|12061.3|12023.6|12011.6|12082|12070|12013|11996.3|311
1618495200000|2021-04-15 14:00:00|12022.3|12010.3|12024.1|12004.1|12047.6|12035.6|12002.3|11984.2|465
1618498800000|2021-04-15 15:00:00|12030|12010|11993.1|11973.1|12038.4|12023.3|11969.9|11956.4|474
1618502400000|2021-04-15 16:00:00|11990.2|11970.2|11952.4|11932.4|11996.9|11977.2|11933.8|11913.8|418
1618506000000|2021-04-15 17:00:00|11952.2|11932.2|12023.9|12003.9|12033.4|12018.6|11939.7|11927.7|419
1618509600000|2021-04-15 18:00:00|12021.9|12001.9|12016.9|11996.9|12025.6|12006.7|12009.9|11995.6|37
1618578000000|2021-04-16 13:00:00|12041.9|12029.9|12015.4|11995.4|12050.7|12033.7|12003.5|11985|429
1618581600000|2021-04-16 14:00:00|12016.4|11996.4|12012.5|11992.5|12056.4|12038.4|11988|11976|157
1618585200000|2021-04-16 15:00:00|12010.5|11990.5|12014.4|12002.4|12038.5|12019|12003.1|11984.3|125
1618588800000|2021-04-16 16:00:00|12015.7|12003.7|11961.8|11941.8|12016.4|12004.4|11949.1|11924.1|233
1618592400000|2021-04-16 17:00:00|11964|11944|11963|11943|11980.5|11964.3|11942|11927.5|319
1618596000000|2021-04-16 18:00:00|11961.8|11941.8|11964.1|11952.1|11973.8|11960.8|11961.3|11941.8|31
1618837200000|2021-04-19 13:00:00|11970.3|11958.3|11879.4|11867.4|11979.6|11958.3|11877|11865|234
1618840800000|2021-04-19 14:00:00|11883.9|11863.9|11832.3|11820.3|11894|11877.1|11792.9|11773.9|542
1618844400000|2021-04-19 15:00:00|11830|11818|11870.7|11850.7|11877.5|11864.9|11827.5|11808.2|82
1618848000000|2021-04-19 16:00:00|11869.7|11849.7|11879|11867|11930.4|11913.1|11868.9|11849.5|189
1618851600000|2021-04-19 17:00:00|11877.9|11865.9|11894.2|11874.2|11926.8|11910.4|11871.5|11858.2|175
1618855200000|2021-04-19 18:00:00|11892.9|11872.9|11895.5|11883.5|11904.4|11889.2|11890.2|11871.9|46
1618923600000|2021-04-20 13:00:00|11905.2|11893.2|11883.3|11863.3|11923.4|11909.1|11860.4|11848.4|250
1618927200000|2021-04-20 14:00:00|11882.2|11862.2|11858.4|11838.4|11882.2|11863.9|11840.5|11828.5|409
1618930800000|2021-04-20 15:00:00|11853.1|11841.1|11973|11961|11978.6|11966|11852.9|11837.3|322
1618934400000|2021-04-20 16:00:00|11974.1|11962.1|11951.2|11939.2|12003.1|11990.5|11942.2|11930.2|147
1618938000000|2021-04-20 17:00:00|11951|11939|11948.6|11928.6|11969.3|11952.3|11937.1|11920.9|394
1618941600000|2021-04-20 18:00:00|11950.8|11930.8|11931.7|11911.7|11955.6|11936.1|11931.7|11906.8|18
1619010000000|2021-04-21 13:00:00|11968.1|11938.1|11904.9|11884.9|11968.1|11951|11894.8|11881.6|86
1619013600000|2021-04-21 14:00:00|11903.8|11883.8|11844.3|11824.3|11903.8|11887.7|11821.9|11809.9|355
1619017200000|2021-04-21 15:00:00|11838.9|11826.9|11776.9|11764.9|11839.8|11827.8|11732|11717.2|562
1619020800000|2021-04-21 16:00:00|11774.7|11762.7|11786|11766|11806.9|11790|11754.9|11742.9|259
1619024400000|2021-04-21 17:00:00|11786.2|11766.2|11765|11735|11791.7|11776.1|11727.6|11711.4|366
1619028000000|2021-04-21 18:00:00|11763.9|11733.9|11755.8|11725.8|11771.1|11751.9|11752.1|11725.8|63
1619096400000|2021-04-22 13:00:00|11770.7|11740.7|11743.8|11723.8|11770.7|11744.7|11704.7|11692.7|175
1619100000000|2021-04-22 14:00:00|11742.6|11722.6|11706.2|11694.2|11780.2|11766.7|11689.4|11672.8|300
1619103600000|2021-04-22 15:00:00|11706.4|11694.4|11695|11683|11750.2|11731|11689.4|11668.7|247
1619107200000|2021-04-22 16:00:00|11692.7|11680.7|11638.7|11618.7|11697.7|11682.2|11636.4|11617.2|236
1619110800000|2021-04-22 17:00:00|11638.9|11618.9|11631.8|11601.8|11658.9|11633.6|11565.2|11545.2|405
1619114400000|2021-04-22 18:00:00|11630.7|11600.7|11654.3|11624.3|11654.3|11633.1|11625.7|11600.7|41
1619182800000|2021-04-23 13:00:00|11679.2|11649.2|11665.9|11645.9|11708.2|11692.1|11623.4|11607.5|168
1619186400000|2021-04-23 14:00:00|11668.2|11648.2|11623.1|11603.1|11677.8|11649.7|11581.3|11556.3|148
1619190000000|2021-04-23 15:00:00|11620.7|11600.7|11598.1|11586.1|11645.4|11624.2|11597.2|11580.6|96
1619193600000|2021-04-23 16:00:00|11597|11585|11630.1|11610.1|11634.9|11620.5|11561.5|11545.7|133
1619197200000|2021-04-23 17:00:00|11629|11609|11612.6|11600.6|11633.8|11613.8|11582.4|11558.7|217
1619200800000|2021-04-23 18:00:00|11612.9|11600.9|11610.5|11580.5|11622.3|11604.4|11600.2|11570.2|21
1619442000000|2021-04-26 13:00:00|11635.2|11623.2|11567.6|11547.6|11672.6|11643.6|11533.9|11521.9|168
1619445600000|2021-04-26 14:00:00|11568.8|11548.8|11551.8|11531.8|11574|11551.6|11470.9|11457.4|321
1619449200000|2021-04-26 15:00:00|11551.7|11531.7|11597.6|11567.6|11642.6|11612.6|11548|11529.1|140
1619452800000|2021-04-26 16:00:00|11596.4|11566.4|11619.5|11589.5|11669.5|11639.5|11594|11564|101
1619456400000|2021-04-26 17:00:00|11620.7|11590.7|11638.1|11626.1|11667.9|11649.3|11619.5|11589.5|223
1619460000000|2021-04-26 18:00:00|11635.7|11623.7|11655.5|11625.5|11659.1|11638.4|11635.7|11610.4|26
1619528400000|2021-04-27 13:00:00|11667.2|11637.2|11735.9|11715.9|11748.2|11729.7|11610.1|11580.1|224
1619532000000|2021-04-27 14:00:00|11733.5|11713.5|11716.9|11696.9|11776.8|11759.2|11676.4|11653.9|173
1619535600000|2021-04-27 15:00:00|11714.5|11694.5|11711.2|11691.2|11723.5|11710|11682.6|11666.5|49
1619539200000|2021-04-27 16:00:00|11707.5|11687.5|11681.1|11651.1|11713.7|11697.7|11672.5|11651|131
1619542800000|2021-04-27 17:00:00|11681|11651|11612.5|11592.5|11682.2|11656.3|11587.4|11570|119
1619546400000|2021-04-27 18:00:00|11613.7|11593.7|11602.6|11582.6|11613.7|11593.7|11592.4|11580.4|20
1619614800000|2021-04-28 13:00:00|11603.2|11591.2|11702.6|11690.6|11722.6|11710.6|11603.2|11591.2|3739
1619618400000|2021-04-28 14:00:00|11698.9|11686.9|11633.9|11621.9|11703.9|11691.9|11633.9|11621.9|3347
1619622000000|2021-04-28 15:00:00|11637.9|11617.9|11576.3|11564.3|11646.4|11634.4|11556.5|11544.5|22262
1619625600000|2021-04-28 16:00:00|11575|11563|11536.2|11524.2|11603.7|11591.7|11528.8|11516.8|2274
1619629200000|2021-04-28 17:00:00|11537.4|11525.4|11567.1|11555.1|11581|11569|11533.6|11521.6|3325
1619632800000|2021-04-28 18:00:00|11576.1|11546.1|11560.8|11548.8|11580.8|11568.8|11552.1|11538.6|550
1619701200000|2021-04-29 13:00:00|11569.6|11557.6|11580.9|11568.9|11616.8|11604.8|11555.8|11543.8|2647
1619704800000|2021-04-29 14:00:00|11579.6|11567.6|11566.4|11554.4|11590.9|11578.9|11515|11503|2634
1619708400000|2021-04-29 15:00:00|11563.9|11551.9|11590.3|11578.3|11638.8|11626.8|11561.5|11549.5|2388
1619712000000|2021-04-29 16:00:00|11587.8|11575.8|11627.8|11615.8|11634.1|11622.1|11564.1|11552.1|1643
1619715600000|2021-04-29 17:00:00|11629.1|11617.1|11615.3|11603.3|11630.4|11618.4|11596.5|11584.5|1973
1619719200000|2021-04-29 18:00:00|11612.9|11600.9|11595.3|11583.3|11615.4|11603.4|11594|11582|515
1619787600000|2021-04-30 13:00:00|11624.4|11612.4|11584.4|11572.4|11661|11649|11572.1|11560.1|2631
1619791200000|2021-04-30 14:00:00|11583.2|11571.2|11595.2|11583.2|11611.2|11599.2|11554.8|11542.8|2594
1619794800000|2021-04-30 15:00:00|11592.7|11580.7|11614|11602|11619|11607|11575.1|11563.1|1907
1619798400000|2021-04-30 16:00:00|11612.8|11600.8|11625.7|11613.7|11655.5|11643.5|11608|11596|2307
1619802000000|2021-04-30 17:00:00|11625.8|11613.8|11670.5|11658.5|11694|11682|11620.7|11608.7|4755
1619805600000|2021-04-30 18:00:00|11669.3|11657.3|11641.7|11629.7|11670.5|11658.5|11628.2|11616.2|767
1620046800000|2021-05-03 13:00:00|11706.9|11694.9|11695.8|11683.8|11706.9|11694.9|11583.5|11571.5|3716
1620050400000|2021-05-03 14:00:00|11696.9|11684.9|11531|11519|11699.4|11687.4|11500.7|11488.7|4114
1620054000000|2021-05-03 15:00:00|11533.5|11521.5|11641.8|11629.8|11643.2|11631.2|11528.5|11516.5|2827
1620057600000|2021-05-03 16:00:00|11641.7|11629.7|11567.2|11555.2|11641.7|11629.7|11567.2|11555.2|2283
1620061200000|2021-05-03 17:00:00|11566.1|11554.1|11560.9|11548.9|11571.1|11559.1|11531.7|11519.7|3878
1620064800000|2021-05-03 18:00:00|11561.1|11549.1|11540.9|11528.9|11564.6|11552.6|11540.6|11528.6|308
1620133200000|2021-05-04 13:00:00|11563.1|11551.1|11537.1|11525.1|11563.1|11551.1|11475.8|11463.8|4048
1620136800000|2021-05-04 14:00:00|11538.2|11526.2|11454.6|11442.6|11562.1|11550.1|11443.1|11431.1|4057
1620140400000|2021-05-04 15:00:00|11449.7|11437.7|11361.7|11349.7|11449.7|11437.7|11359.2|11347.2|5276
1620144000000|2021-05-04 16:00:00|11360.6|11348.6|11362|11350|11365.8|11353.8|11298.2|11286.2|4150
1620147600000|2021-05-04 17:00:00|11360.8|11348.8|11346.2|11334.2|11369.4|11357.4|11331.4|11319.4|3873
1620151200000|2021-05-04 18:00:00|11346.3|11334.3|11341|11329|11347.4|11335.4|11327.9|11315.9|442
1620219600000|2021-05-05 13:00:00|11393.4|11381.4|11415|11403|11446|11434|11355.7|11343.7|3387
1620223200000|2021-05-05 14:00:00|11414.9|11402.9|11426.3|11414.3|11455.7|11443.7|11393.2|11381.2|2948
1620226800000|2021-05-05 15:00:00|11425.2|11413.2|11398.1|11386.1|11425.2|11413.2|11361.8|11349.8|2168
1620230400000|2021-05-05 16:00:00|11397|11385|11476.4|11464.4|11497.9|11485.9|11391.8|11379.8|3337
1620234000000|2021-05-05 17:00:00|11475.3|11463.3|11485|11473|11493.2|11481.2|11425|11413|3287
1620237600000|2021-05-05 18:00:00|11486.2|11474.2|11490.4|11478.4|11491.2|11479.2|11481.2|11469.2|569
1620306000000|2021-05-06 13:00:00|11497.5|11485.5|11557.7|11545.7|11560.2|11548.2|11431.9|11419.9|3187
1620309600000|2021-05-06 14:00:00|11558.8|11546.8|11418.9|11406.9|11583.9|11571.9|11407.4|11395.4|5661
1620313200000|2021-05-06 15:00:00|11418.7|11406.7|11499.1|11487.1|11507.1|11495.1|11387.2|11375.2|3828
1620316800000|2021-05-06 16:00:00|11498|11486|11516.4|11504.4|11532.3|11520.3|11474.1|11462.1|3254
1620320400000|2021-05-06 17:00:00|11514.2|11502.2|11593.1|11581.1|11604.2|11592.2|11508.9|11496.9|3739
1620324000000|2021-05-06 18:00:00|11593.2|11581.2|11577|11557|11597.3|11585.3|11571.5|11556.8|634
1620392400000|2021-05-07 13:00:00|11610.5|11598.5|11648.2|11636.2|11675.7|11663.7|11610.5|11598.5|3392
1620396000000|2021-05-07 14:00:00|11649.3|11637.3|11742.9|11730.9|11777.2|11765.2|11621.7|11609.7|4642
1620399600000|2021-05-07 15:00:00|11739|11727|11756|11744|11779.2|11767.2|11729|11717|3158
1620403200000|2021-05-07 16:00:00|11757|11745|11742.2|11730.2|11757.2|11745.2|11685|11673|3676
1620406800000|2021-05-07 17:00:00|11741.2|11729.2|11647.2|11635.2|11743.5|11731.5|11638|11626|5685
1620410400000|2021-05-07 18:00:00|11646.2|11634.2|11681.6|11669.6|11703.3|11691.3|11644.7|11632.7|971
1620651600000|2021-05-10 13:00:00|11707.1|11695.1|11750.4|11738.4|11761.1|11749.1|11660.7|11648.7|3127
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11823.4|11811.4|11844.2|11832.2|11729.6|11717.6|5344
1620658800000|2021-05-10 15:00:00|11824.4|11812.4|11838.3|11826.3|11859.7|11847.7|11809.9|11797.9|4009
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11841.7|11829.7|11867.4|11855.4|11818.6|11806.6|3081
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11876.3|11864.3|11878.8|11866.8|11825|11813|5918
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11881.8|11869.8|11886.8|11874.8|11870.8|11858.8|917
1620738000000|2021-05-11 13:00:00|11907.3|11895.3|11887|11875|11938.2|11926.2|11881.7|11869.7|3715
1620741600000|2021-05-11 14:00:00|11889.2|11877.2|11872.8|11860.8|11904.5|11892.5|11841.6|11829.6|4445
1620745200000|2021-05-11 15:00:00|11872.5|11860.5|11879.8|11867.8|11890.4|11878.4|11838.1|11826.1|2801
1620748800000|2021-05-11 16:00:00|11880.3|11868.3|11918.9|11906.9|11923.4|11911.4|11862.9|11850.9|2955
1620752400000|2021-05-11 17:00:00|11916.4|11904.4|11939.5|11927.5|11960.1|11948.1|11915|11903|5930
1620756000000|2021-05-11 18:00:00|11940.5|11928.5|11946.5|11934.5|11947.5|11935.5|11937.5|11925.5|752
1620824400000|2021-05-12 13:00:00|11955.4|11943.4|11982.2|11970.2|12013.1|12001.1|11932.5|11919|3676
1620828000000|2021-05-12 14:00:00|11981|11969|11973.8|11961.8|11999.2|11987.2|11922.5|11910.5|2983
1620831600000|2021-05-12 15:00:00|11972.3|11960.3|11949.1|11937.1|12010.3|11998.3|11937.4|11925.4|2595
1620835200000|2021-05-12 16:00:00|11949.4|11937.4|11986.4|11974.4|12022.9|12010.9|11945.9|11930.6|3133
1620838800000|2021-05-12 17:00:00|11986.7|11974.7|11947|11935|11988.9|11976.9|11931.9|11919.9|5979
1620842400000|2021-05-12 18:00:00|11945.5|11933.5|11949.6|11937.6|11954.5|11942.3|11941.5|11929.5|924
1620910800000|2021-05-13 13:00:00|11937.8|11925.8|11877.7|11865.7|11966.6|11954.6|11872.6|11860.6|3894
1620914400000|2021-05-13 14:00:00|11878.6|11866.6|11757.2|11745.2|11892.6|11880.6|11751|11739|5748
1620918000000|2021-05-13 15:00:00|11756.9|11744.9|11687.1|11675.1|11768.8|11756.8|11682.4|11670.4|4867
1620921600000|2021-05-13 16:00:00|11686.5|11674.5|11659.7|11647.7|11689.2|11676.3|11562.8|11550.8|4859
1620925200000|2021-05-13 17:00:00|11660.9|11648.9|11659.4|11647.4|11695|11683|11631.3|11619.3|5251
1620928800000|2021-05-13 18:00:00|11660.3|11648.3|11638.2|11626.2|11664.4|11652.4|11638.2|11626.2|707
1620997200000|2021-05-14 13:00:00|11691.7|11679.7|11717.5|11705.5|11725|11713|11617.2|11605.2|2866
1621000800000|2021-05-14 14:00:00|11715.3|11703.3|11636.3|11624.3|11718.1|11706.1|11635|11623|3728
1621004400000|2021-05-14 15:00:00|11637.2|11625.2|11693.4|11681.4|11699|11687|11619.4|11607.4|2683
1621008000000|2021-05-14 16:00:00|11692.2|11680.2|11631.4|11619.4|11693.4|11681.4|11626.5|11614.5|2271
1621011600000|2021-05-14 17:00:00|11630.5|11618.5|11620.4|11608.4|11652.7|11640.7|11606.4|11594.4|2406
1621015200000|2021-05-14 18:00:00|11620.7|11608.7|11617.9|11605.9|11624.4|11612.4|11612|11600|410
1621256400000|2021-05-17 13:00:00|11628.2|11616.2|11666.4|11654.4|11681.8|11669.8|11625.9|11613.9|1755
1621260000000|2021-05-17 14:00:00|11665.6|11653.6|11654.8|11642.8|11723.8|11711.8|11640.5|11628.5|2288
1621263600000|2021-05-17 15:00:00|11654|11642|11616.3|11604.3|11666.4|11654.4|11585.5|11573.5|2121
1621267200000|2021-05-17 16:00:00|11616|11604|11640.6|11628.6|11648.3|11636.3|11598.5|11586.5|1417
1621270800000|2021-05-17 17:00:00|11639.7|11627.7|11634.5|11622.5|11657.7|11645.7|11614.9|11602.9|2496
1621274400000|2021-05-17 18:00:00|11632|11620|11647.6|11635.6|11647.6|11635.6|11630.3|11618.3|393
1621342800000|2021-05-18 13:00:00|11705.6|11693.6|11744.8|11732.8|11782.2|11770.2|11703.2|11691.2|2226
1621346400000|2021-05-18 14:00:00|11746.1|11734.1|11740.1|11728.1|11767.8|11755.8|11723.1|11711.1|1875
1621350000000|2021-05-18 15:00:00|11741|11729|11765.8|11753.8|11768.3|11756.3|11713.3|11701.3|1334
1621353600000|2021-05-18 16:00:00|11765.4|11753.4|11795.7|11783.7|11801.9|11789.9|11751.6|11739.6|1587
1621357200000|2021-05-18 17:00:00|11796.1|11784.1|11779.6|11767.6|11824.4|11812.4|11766.2|11754.2|2045
1621360800000|2021-05-18 18:00:00|11780.4|11768.4|11786.7|11774.7|11794.5|11781.8|11776.7|11758.2|384
1621429200000|2021-05-19 13:00:00|11754.6|11742.6|11749|11737|11763.5|11751.5|11709.3|11697.3|1411
1621432800000|2021-05-19 14:00:00|11749.4|11737.4|11792.2|11780.2|11796.4|11784.4|11722|11710|1935
1621436400000|2021-05-19 15:00:00|11789.7|11777.7|11781.6|11769.6|11830.3|11818.3|11769.1|11757.1|1555
1621440000000|2021-05-19 16:00:00|11780.8|11768.8|11841|11829|11855.1|11843.1|11770.4|11758.4|1259
1621443600000|2021-05-19 17:00:00|11841.9|11829.9|11812.1|11800.1|11856.1|11844.1|11793.4|11781.4|1318
1621447200000|2021-05-19 18:00:00|11813|11801|11802.8|11782.8|11822.5|11810.5|11795.9|11781.9|272
1621515600000|2021-05-20 13:00:00|11828.2|11816.2|11745.8|11733.8|11859.7|11845.3|11734.3|11722.3|1313
1621519200000|2021-05-20 14:00:00|11745.3|11733.3|11728.8|11716.8|11745.3|11733.3|11682.8|11670.8|1950
1621522800000|2021-05-20 15:00:00|11730|11718|11770.8|11758.8|11786.2|11774.2|11720.9|11708.9|1494
1621526400000|2021-05-20 16:00:00|11770|11758|11806.4|11794.4|11832.5|11820.5|11763.7|11751.7|1412
1621530000000|2021-05-20 17:00:00|11807.2|11795.2|11777.6|11765.6|11817.6|11805.6|11777.6|11765.6|1686
1621533600000|2021-05-20 18:00:00|11777.2|11765.2|11762.2|11750.2|11781.8|11769.8|11761.1|11749.1|475
1621602000000|2021-05-21 13:00:00|11792|11780|11830.4|11818.4|11842.1|11830.1|11777.5|11765.5|840
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11853.3|11841.3|11865.5|11853.5|11827.8|11815.8|1515
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11829.2|11817.2|11859.2|11847.2|11810.3|11798.3|1031
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11830.8|11818.8|11843.9|11831.9|11805.8|11793.8|1114
1621616400000|2021-05-21 17:00:00|11830|11818|11899.6|11887.6|11899.9|11887.9|11826.6|11814.6|1631
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11903.1|11891.1|11903.6|11891.6|11891.3|11879.3|411
1621861200000|2021-05-24 13:00:00|11858.7|11846.7|11819|11807|11869|11857|11786|11774|1330
1621864800000|2021-05-24 14:00:00|11820.5|11808.5|11851.8|11839.8|11863.2|11851.2|11781.2|11769.2|1310
1621868400000|2021-05-24 15:00:00|11852.3|11840.3|11810.7|11798.7|11854.3|11842.3|11794.5|11782.5|769
1621872000000|2021-05-24 16:00:00|11809.4|11797.4|11815.1|11803.1|11844.5|11832.5|11800.8|11788.8|554
1621875600000|2021-05-24 17:00:00|11814.4|11802.4|11826.1|11814.1|11832.6|11820.6|11806.7|11794.7|657
1621879200000|2021-05-24 18:00:00|11827.3|11815.3|11829.6|11817.6|11829.6|11817.6|11817.8|11805.8|129
1621947600000|2021-05-25 13:00:00|11854|11842|11898.4|11886.4|11928.2|11916.2|11821.8|11809.8|1298
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11831.5|11819.5|11929.4|11917.4|11831.5|11819.5|1252
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11809.6|11797.6|11843.4|11831.4|11791.3|11779.3|1471
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11818.5|11806.5|11855.5|11843.5|11793.5|11781.5|1014
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11828|11816|11839.2|11827.2|11805.8|11793.8|1075
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11848|11836|11848.7|11836.7|11829.1|11817.1|178
1622034000000|2021-05-26 13:00:00|11858.7|11846.7|11905.1|11893.1|11906.2|11894.2|11839.5|11827.5|925
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11903.3|11891.3|11907.6|11895.6|11859.7|11847.7|1109
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11817.8|11805.8|11907.6|11895.6|11814|11802|1319
1622044800000|2021-05-26 16:00:00|11817.2|11805.2|11755.1|11743.1|11824.4|11812.4|11741|11729|1587
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11785.1|11773.1|11788.3|11776.3|11739.9|11727.9|1052
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11771.2|11759.2|11785.7|11773.7|11771.2|11759.2|204
1622120400000|2021-05-27 13:00:00|11783|11771|11831.9|11819.9|11840.5|11828.5|11769.1|11754.7|2387
1622124000000|2021-05-27 14:00:00|11831.3|11819.3|11785.4|11773.4|11837.5|11825.5|11779.1|11767.1|2898
1622127600000|2021-05-27 15:00:00|11787.9|11775.9|11805.4|11793.4|11824.7|11812.7|11772.6|11760.6|2226
1622131200000|2021-05-27 16:00:00|11808.5|11796.5|11821.1|11809.1|11829.6|11817.6|11804|11792|884
1622134800000|2021-05-27 17:00:00|11822.9|11810.9|11788.6|11776.6|11847|11835|11779.4|11767.4|1109
1622138400000|2021-05-27 18:00:00|11788|11776|11794.8|11782.8|11797.3|11785.3|11780.5|11768.5|433
1622206800000|2021-05-28 13:00:00|11812.6|11800.6|11775.4|11763.4|11827.8|11815.8|11774.8|11762.8|565
1622210400000|2021-05-28 14:00:00|11776|11764|11774.6|11762.6|11782.6|11770.6|11745.2|11733.2|1132
1622214000000|2021-05-28 15:00:00|11771.5|11759.5|11761.8|11749.8|11794.1|11782.1|11759.7|11747.7|674
1622217600000|2021-05-28 16:00:00|11761.1|11749.1|11743.8|11731.8|11784.3|11772.3|11735.1|11723.1|714
1622221200000|2021-05-28 17:00:00|11744.4|11732.4|11726.6|11714.6|11757.4|11745.4|11722.8|11710.8|1460
1622224800000|2021-05-28 18:00:00|11727.8|11715.8|11737.2|11725.2|11737.8|11725.8|11726.6|11714.6|254
1622552400000|2021-06-01 13:00:00|11491.3|11479.3|11527.1|11515.1|11574.1|11562.1|11330.9|11314.1|3833
1622556000000|2021-06-01 14:00:00|11527.8|11515.8|11470.3|11458.3|11579.2|11567.2|11442.6|11430.6|2339
1622559600000|2021-06-01 15:00:00|11470.9|11458.9|11553.4|11541.4|11554.7|11542.7|11452.8|11440.8|1531
1622563200000|2021-06-01 16:00:00|11554|11542|11618.4|11606.4|11653.4|11641.4|11546.9|11534.9|1229
1622566800000|2021-06-01 17:00:00|11617.8|11605.8|11515.6|11503.6|11617.8|11605.8|11509.8|11497.8|1290
1622570400000|2021-06-01 18:00:00|11516.9|11504.9|11510.8|11498.8|11530.5|11518.5|11501.9|11486.5|613
1622638800000|2021-06-02 13:00:00|11684.4|11672.4|11678.2|11666.2|11712.5|11700.5|11649.3|11637.3|1217
1622642400000|2021-06-02 14:00:00|11677.2|11665.2|11627.8|11615.8|11688.6|11676.6|11609.7|11597.7|1401
1622646000000|2021-06-02 15:00:00|11628.8|11616.8|11711.6|11699.6|11719.4|11707.4|11628.5|11616.5|1761
1622649600000|2021-06-02 16:00:00|11710.5|11698.5|11799.5|11787.5|11799.5|11787.5|11704.4|11692.4|1038
1622653200000|2021-06-02 17:00:00|11801.5|11789.5|11844.5|11832.5|11865.8|11853.8|11789|11777|1946
1622656800000|2021-06-02 18:00:00|11844|11832|11850.3|11838.3|11854.4|11842.4|11843.3|11831.3|501
1622725200000|2021-06-03 13:00:00|11833.1|11821.1|11848.2|11836.2|11858.5|11846.5|11783.4|11771.4|1088
1622728800000|2021-06-03 14:00:00|11847.5|11835.5|11825.4|11813.4|11858.8|11846.8|11802.5|11790.5|662
1622732400000|2021-06-03 15:00:00|11825.9|11813.9|11795.6|11783.6|11829.4|11817.4|11779.5|11767.5|688
1622736000000|2021-06-03 16:00:00|11794.6|11782.6|11819.7|11807.7|11832.7|11820.7|11782|11770|402
1622739600000|2021-06-03 17:00:00|11818.7|11806.7|11787.4|11775.4|11829.3|11817.3|11781|11769|641
1622743200000|2021-06-03 18:00:00|11788.2|11776.2|11783|11771|11788.9|11776.9|11781|11769|255
1622811600000|2021-06-04 13:00:00|11794.5|11782.5|11763.6|11751.6|11807|11795|11753.3|11741.3|746
1622815200000|2021-06-04 14:00:00|11764.1|11752.1|11753.7|11741.7|11785.3|11773.3|11732.9|11720.9|1102
1622818800000|2021-06-04 15:00:00|11753.2|11741.2|11776.5|11764.5|11830|11818|11752.4|11740.4|539
1622822400000|2021-06-04 16:00:00|11775.8|11763.8|11770.4|11758.4|11798.9|11785.4|11760.6|11748.6|341
1622826000000|2021-06-04 17:00:00|11770.9|11758.9|11764.2|11752.2|11795.2|11783.2|11757.6|11745.6|890
1622829600000|2021-06-04 18:00:00|11763.4|11751.4|11756.7|11744.7|11768.7|11756.7|11754.7|11741.7|354
1623070800000|2021-06-07 13:00:00|11753.3|11741.3|11746.3|11726.3|11768.4|11754|11705.5|11693.5|844
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11745.9|11733.9|11760.8|11748.1|11713.5|11695.1|671
1623078000000|2021-06-07 15:00:00|11745.4|11733.4|11758.7|11738.7|11762.5|11750.3|11731.7|11719.7|621
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11731.1|11719.1|11766.9|11751.8|11728.8|11716.8|769
1623085200000|2021-06-07 17:00:00|11732|11720|11734.2|11722.2|11749.3|11737.3|11715.7|11703.7|1035
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11750.8|11738.8|11750.8|11738.8|11732|11718|126
1623157200000|2021-06-08 13:00:00|11779.5|11749.5|11720.5|11708.5|11798|11786|11696.7|11683.2|719
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11753.9|11741.9|11783.9|11771.9|11691.4|11679.4|524
1623164400000|2021-06-08 15:00:00|11754.3|11742.3|11731.1|11719.1|11779.8|11767.8|11726.5|11714.5|327
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11757.8|11745.8|11768.9|11754.6|11725.7|11711.8|294
1623171600000|2021-06-08 17:00:00|11759.9|11747.9|11745.4|11733.4|11781.2|11769.2|11743.3|11731.3|648
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11747.9|11735.9|11751.7|11739.7|11740.8|11728.8|53
1623243600000|2021-06-09 13:00:00|11774.2|11762.2|11734.5|11722.5|11774.7|11762.2|11712.9|11700.9|451
1623247200000|2021-06-09 14:00:00|11733.7|11721.7|11784.1|11764.1|11812.7|11800.7|11730.6|11718|532
1623250800000|2021-06-09 15:00:00|11782.9|11762.9|11763|11751|11784.9|11772.7|11751.9|11739.9|261
1623254400000|2021-06-09 16:00:00|11763.9|11751.9|11780.7|11760.7|11786|11773.1|11737.9|11725.9|287
1623258000000|2021-06-09 17:00:00|11774.6|11762.6|11811.4|11799.4|11811.4|11799.4|11763.4|11747.4|232
1623261600000|2021-06-09 18:00:00|11813.1|11801.1|11819.8|11807.8|11819.8|11807.8|11809.7|11797.7|141
1623330000000|2021-06-10 13:00:00|11817.1|11805.1|11841.6|11821.6|11851.3|11834.7|11810|11790.1|149
1623333600000|2021-06-10 14:00:00|11841.2|11821.2|11839.5|11827.5|11844.9|11832.9|11802.7|11790.7|256
1623337200000|2021-06-10 15:00:00|11841.2|11829.2|11847|11835|11866.7|11854.7|11830.9|11818.4|136
1623340800000|2021-06-10 16:00:00|11845.3|11833.3|11817.9|11805.9|11845.3|11833.3|11815.8|11803.8|91
1623344400000|2021-06-10 17:00:00|11817.1|11805.1|11839.3|11827.3|11839.9|11827.3|11811.6|11799.6|170
1623348000000|2021-06-10 18:00:00|11839.6|11827.6|11835|11823|11845.5|11829.4|11830.9|11814.6|6
1623416400000|2021-06-11 13:00:00|11860.8|11830.8|11873.1|11861.1|11892.4|11878.2|11836.8|11812.6|220
1623420000000|2021-06-11 14:00:00|11870.9|11858.9|11981.3|11969.3|11982.2|11970.2|11864.9|11852.9|458
1623423600000|2021-06-11 15:00:00|11979.5|11967.5|11998.7|11986.7|12023|12007.7|11957.9|11935.3|435
1623427200000|2021-06-11 16:00:00|11995.1|11983.1|11985.2|11973.2|12023.1|12007.4|11973.7|11959.9|230
1623430800000|2021-06-11 17:00:00|11986.1|11974.1|11979.5|11967.5|11996.4|11977.9|11952.2|11940.2|300
1623434400000|2021-06-11 18:00:00|11979.9|11967.9|11984|11972|11985.8|11973.8|11960.6|11947.5|65
1623675600000|2021-06-14 13:00:00|11991.5|11961.5|12058|12046|12079.9|12061.1|11976.3|11959.4|316
1623679200000|2021-06-14 14:00:00|12057|12045|12085.3|12073.3|12119.4|12102.6|12027.4|12011.8|375
1623682800000|2021-06-14 15:00:00|12085.5|12073.5|12083.5|12063.5|12118.6|12105.1|12058.9|12041.2|162
1623686400000|2021-06-14 16:00:00|12089.7|12059.7|12059.2|12047.2|12092.9|12073.2|12044.4|12032.4|112
1623690000000|2021-06-14 17:00:00|12057.3|12045.3|12085.8|12073.8|12104.3|12089.5|12051.1|12039.1|314
1623693600000|2021-06-14 18:00:00|12086.1|12074.1|12077.5|12057.5|12086.4|12074.4|12073.5|12056.2|58
1623762000000|2021-06-15 13:00:00|12112.1|12100.1|12153.9|12141.9|12179.3|12165.5|12099.3|12080.6|480
1623765600000|2021-06-15 14:00:00|12154.9|12142.9|12179.6|12167.6|12181.6|12169.6|12145.2|12133.2|767
1623769200000|2021-06-15 15:00:00|12180.6|12168.6|12248.6|12236.6|12276.8|12264.8|12176.6|12164.6|595
1623772800000|2021-06-15 16:00:00|12247.6|12235.6|12283.6|12271.6|12295.9|12283.9|12246.4|12234.4|493
1623776400000|2021-06-15 17:00:00|12284.5|12272.5|12341.3|12329.3|12348.1|12332.3|12284.5|12272.5|448
1623780000000|2021-06-15 18:00:00|12344|12324|12353.8|12341.8|12355.2|12343.2|12339.1|12323.1|41
1623848400000|2021-06-16 13:00:00|12363.2|12351.2|12410.7|12398.7|12424.2|12407.5|12351|12336.5|261
1623852000000|2021-06-16 14:00:00|12413.7|12401.7|12464.4|12444.4|12477|12457.5|12404.3|12392.3|437
1623855600000|2021-06-16 15:00:00|12462.1|12442.1|12503.5|12491.5|12513.7|12491.5|12455.1|12436.9|272
1623859200000|2021-06-16 16:00:00|12502.5|12490.5|12424.5|12412.5|12528.3|12507.3|12422|12407.5|243
1623862800000|2021-06-16 17:00:00|12425.5|12413.5|12449.2|12429.2|12462.9|12446.2|12409.3|12397.3|186
1623866400000|2021-06-16 18:00:00|12455.2|12435.2|12441|12429|12456.2|12439|12436.2|12414|17
1623934800000|2021-06-17 13:00:00|12434.1|12422.1|12393.9|12373.9|12474.2|12462.2|12380|12366.3|208
1623938400000|2021-06-17 14:00:00|12391.6|12371.6|12416.8|12404.8|12445.5|12429.1|12374.5|12362.5|150
1623942000000|2021-06-17 15:00:00|12417.8|12405.8|12396.7|12376.7|12436.3|12424.3|12387.6|12370.7|290
1623945600000|2021-06-17 16:00:00|12398|12378|12298.8|12268.8|12400.5|12380.5|12250|12236.5|632
1623949200000|2021-06-17 17:00:00|12293.5|12263.5|12091.6|12079.6|12309.6|12285.8|12085|12073|426
1623952800000|2021-06-17 18:00:00|12089.3|12077.3|12176.3|12146.3|12178.8|12155.4|12088.5|12076.5|112
1624021200000|2021-06-18 13:00:00|12240.1|12210.1|12217|12205|12293.3|12270.6|12213.6|12190.4|211
1624024800000|2021-06-18 14:00:00|12220.5|12200.5|12182.9|12170.9|12221.8|12206|12160.2|12146.7|259
1624028400000|2021-06-18 15:00:00|12182.7|12170.7|12221.9|12201.9|12234.2|12215.7|12170.4|12158.4|82
1624032000000|2021-06-18 16:00:00|12223|12203|12255.9|12243.9|12265.5|12253.5|12213.4|12195.5|133
1624035600000|2021-06-18 17:00:00|12254.9|12242.9|12155.8|12143.8|12262.2|12250.2|12148.5|12132.3|328
1624039200000|2021-06-18 18:00:00|12154.7|12142.7|12185.8|12165.8|12190.2|12175.6|12153.5|12141.5|2
1624280400000|2021-06-21 13:00:00|12169.1|12157.1|12055.4|12043.4|12190.2|12160.2|12054.9|12039.1|218
1624284000000|2021-06-21 14:00:00|12059.5|12039.5|12119.8|12099.8|12132.3|12110.7|12053|12039.3|275
1624287600000|2021-06-21 15:00:00|12122|12102|12088.1|12076.1|12122|12102|12082.2|12069.8|82
1624291200000|2021-06-21 16:00:00|12087|12075|12074.5|12054.5|12097|12081.1|12069.7|12054.5|78
1624294800000|2021-06-21 17:00:00|12074.6|12054.6|12099.6|12087.6|12147.3|12131.3|12073.1|12054.6|291
1624298400000|2021-06-21 18:00:00|12099.5|12087.5|12109.4|12089.4|12117.7|12095.9|12099.5|12080.4|29
1624366800000|2021-06-22 13:00:00|12157.2|12127.2|12222.2|12210.2|12265.7|12247.2|12139.8|12112.7|238
1624370400000|2021-06-22 14:00:00|12226.3|12206.3|12369.1|12357.1|12387.3|12375.3|12226.3|12206.3|303
1624374000000|2021-06-22 15:00:00|12373.2|12353.2|12404.1|12384.1|12464.2|12449.4|12373|12353.2|190
1624377600000|2021-06-22 16:00:00|12404.3|12384.3|12383.3|12371.3|12451.1|12439.1|12379.8|12367.8|163
1624381200000|2021-06-22 17:00:00|12382.1|12370.1|12311.6|12299.6|12399.7|12387.4|12307.1|12290.9|200
1624384800000|2021-06-22 18:00:00|12308.3|12296.3|12359.1|12329.1|12359.1|12329.1|12307.1|12292.4|19
1624453200000|2021-06-23 13:00:00|12361.8|12331.8|12422.2|12392.2|12452.9|12429.1|12355.3|12325.3|163
1624456800000|2021-06-23 14:00:00|12421.1|12391.1|12298.4|12286.4|12425.6|12395.6|12293.7|12281.7|131
1624460400000|2021-06-23 15:00:00|12297.3|12285.3|12308.4|12288.4|12328.9|12306.6|12266.7|12254.4|124
1624464000000|2021-06-23 16:00:00|12307.2|12287.2|12251.9|12231.9|12307.2|12288.8|12231.1|12217.5|133
1624467600000|2021-06-23 17:00:00|12252|12232|12305.9|12275.9|12308.5|12283.4|12222.6|12210.6|137
1624471200000|2021-06-23 18:00:00|12303.6|12273.6|12319.7|12299.7|12328.3|12306.6|12303.6|12273.6|27
1624539600000|2021-06-24 13:00:00|12316.3|12304.3|12212.8|12200.8|12341.1|12316.1|12203.5|12188.8|102
1624543200000|2021-06-24 14:00:00|12216.3|12204.3|12195.4|12165.4|12216.3|12204.3|12134.3|12110.5|237
1624546800000|2021-06-24 15:00:00|12196.6|12166.6|12283.9|12253.9|12299.8|12275.1|12189.7|12164.7|34
1624550400000|2021-06-24 16:00:00|12283.8|12253.8|12282.3|12252.3|12283.9|12255.9|12225.8|12204.5|66
1624554000000|2021-06-24 17:00:00|12281.2|12251.2|12283.2|12253.2|12300|12285.8|12255.3|12229.3|79
1624557600000|2021-06-24 18:00:00|12280.8|12250.8|12286.7|12256.7|12291.2|12266.1|12273.8|12243.8|37
1624626000000|2021-06-25 13:00:00|12261.1|12231.1|12238.4|12208.4|12294|12264|12199.9|12187.9|41
1624629600000|2021-06-25 14:00:00|12239.6|12209.6|12191.2|12161.2|12240.8|12213.7|12159.9|12145.1|144
1624633200000|2021-06-25 15:00:00|12192.4|12162.4|12190.1|12160.1|12235.3|12205.3|12160.5|12148.5|41
1624636800000|2021-06-25 16:00:00|12191.3|12161.3|12212.6|12200.6|12228.5|12210.6|12181.5|12156.5|46
1624640400000|2021-06-25 17:00:00|12212.2|12200.2|12296.6|12266.6|12296.6|12277.5|12201.1|12188.7|133
1624644000000|2021-06-25 18:00:00|12299|12269|12295.5|12265.5|12299.2|12278|12287.2|12265.5|14
1624885200000|2021-06-28 13:00:00|12325.9|12313.9|12215|12203|12325.9|12313.9|12203.7|12191.7|2219
1624888800000|2021-06-28 14:00:00|12217.5|12205.5|12218.7|12206.7|12238.7|12226.7|12140.1|12128.1|3160
1624892400000|2021-06-28 15:00:00|12216.2|12204.2|12171.2|12159.2|12223.7|12211.7|12152.5|12140.5|15919
1624896000000|2021-06-28 16:00:00|12172.4|12160.4|12143.7|12131.7|12172.4|12160.4|12120|12108|1558
1624899600000|2021-06-28 17:00:00|12142.4|12130.4|12172.4|12160.4|12173.6|12161.6|12127.5|12115.5|2309
1624903200000|2021-06-28 18:00:00|12167.4|12155.4|12142.4|12130.4|12167.4|12155.4|12142.4|12130.4|472
1624971600000|2021-06-29 13:00:00|12176.8|12164.8|12203.2|12191.2|12239.2|12227.2|12152.9|12140.9|2233
1624975200000|2021-06-29 14:00:00|12204.4|12192.4|12196.1|12184.1|12207.1|12195.1|12076|12064|2942
1624978800000|2021-06-29 15:00:00|12196|12184|12187.9|12175.9|12207.4|12195.4|12151.4|12139.4|1357
1624982400000|2021-06-29 16:00:00|12186.7|12174.7|12198.2|12186.2|12237.8|12225.8|12179.4|12167.4|1766
1624986000000|2021-06-29 17:00:00|12194.5|12182.5|12207.2|12195.2|12213.1|12201.1|12164.6|12152.6|1698
1624989600000|2021-06-29 18:00:00|12209.7|12197.7|12189.8|12177.8|12209.7|12197.7|12189.8|12177.8|317
1625058000000|2021-06-30 13:00:00|12210.4|12198.4|12164|12152|12210.4|12198.4|12141.4|12129.4|2369
1625061600000|2021-06-30 14:00:00|12165.3|12153.3|12152.5|12140.5|12171.4|12159.4|12124.3|12112.3|2594
1625065200000|2021-06-30 15:00:00|12151.3|12139.3|12241.8|12229.8|12261.9|12249.9|12127.5|12115.5|2432
1625068800000|2021-06-30 16:00:00|12240.6|12228.6|12282|12270|12360.8|12348.8|12182.9|12170.9|4341
1625072400000|2021-06-30 17:00:00|12286.9|12274.9|12303|12291|12303.4|12291.4|12233.3|12221.3|3196
1625076000000|2021-06-30 18:00:00|12301.6|12289.6|12312.9|12300.9|12312.9|12300.9|12294.2|12282.2|923
1625144400000|2021-07-01 13:00:00|12310.9|12298.9|12290.8|12278.8|12330.4|12318.4|12211|12199|2920
1625148000000|2021-07-01 14:00:00|12289.6|12277.6|12224.6|12212.6|12317.4|12305.4|12212.2|12200.2|2586
1625151600000|2021-07-01 15:00:00|12225.9|12213.9|12212.8|12200.8|12232.5|12220.5|12182.2|12170.2|2825
1625155200000|2021-07-01 16:00:00|12211.5|12199.5|12288.5|12276.5|12304.8|12292.8|12185.3|12173.3|2719
1625158800000|2021-07-01 17:00:00|12291|12279|12386.6|12374.6|12462.5|12450.5|12291|12279|5137
1625162400000|2021-07-01 18:00:00|12385.4|12373.4|12350.4|12330.4|12387.6|12375.6|12348.7|12330.4|457
1625230800000|2021-07-02 13:00:00|12360.6|12348.6|12428.4|12416.4|12437.4|12425.4|12360.6|12348.6|1783
1625234400000|2021-07-02 14:00:00|12429.7|12417.7|12348.8|12336.8|12429.8|12417.8|12327.5|12315.5|2977
1625238000000|2021-07-02 15:00:00|12346.5|12334.5|12312.2|12300.2|12358.8|12346.8|12295.6|12283.6|2273
1625241600000|2021-07-02 16:00:00|12313.4|12301.4|12272.4|12260.4|12314.7|12302.7|12258.8|12246.8|2140
1625245200000|2021-07-02 17:00:00|12269.9|12257.9|12235.8|12223.8|12269.9|12257.9|12221.2|12209.2|3387
1625248800000|2021-07-02 18:00:00|12237|12225|12220|12208|12239.1|12227.1|12218.5|12206.5|858
1625576400000|2021-07-06 13:00:00|12262|12250|12287.5|12275.5|12296.4|12284.4|12221.7|12209.7|2466
1625580000000|2021-07-06 14:00:00|12287.3|12275.3|12253.2|12241.2|12315.6|12303.6|12224.7|12212.7|3415
1625583600000|2021-07-06 15:00:00|12252.1|12240.1|12221.1|12209.1|12255.5|12243.5|12195.5|12183.5|1800
1625587200000|2021-07-06 16:00:00|12220|12208|12233.3|12221.3|12238.1|12226.1|12201.4|12189.4|1490
1625590800000|2021-07-06 17:00:00|12235.8|12223.8|12321.7|12309.7|12321.7|12309.7|12233.5|12221.5|3325
1625594400000|2021-07-06 18:00:00|12323|12311|12324.2|12312.2|12325.2|12313.2|12317.5|12305.5|398
1625662800000|2021-07-07 13:00:00|12319.3|12307.3|12292.8|12280.8|12326.6|12311.6|12262.2|12250.2|2053
1625666400000|2021-07-07 14:00:00|12293.8|12281.8|12149.9|12137.9|12295.3|12283.3|12109.1|12097.1|5229
1625670000000|2021-07-07 15:00:00|12148.8|12136.8|12117|12105|12175|12163|12115.6|12103.6|2891
1625673600000|2021-07-07 16:00:00|12118.1|12106.1|12116.9|12104.9|12133.9|12121.9|12074.1|12062.1|2977
1625677200000|2021-07-07 17:00:00|12119.1|12107.1|12144.3|12132.3|12181.1|12169.1|12088.4|12076.4|3141
1625680800000|2021-07-07 18:00:00|12145.4|12133.4|12133.6|12121.6|12152.3|12140.3|12131.1|12119.1|635
1625749200000|2021-07-08 13:00:00|12148.9|12136.9|12081.5|12069.5|12163.5|12151.5|12063|12051|3390
1625752800000|2021-07-08 14:00:00|12082.8|12070.8|12067.4|12055.4|12130.1|12118.1|12053.2|12041.2|3112
1625756400000|2021-07-08 15:00:00|12067.8|12055.8|12069.1|12057.1|12118.2|12106.2|12044.8|12032.8|2943
1625760000000|2021-07-08 16:00:00|12067|12055|12032.6|12020.6|12087.9|12075.9|12025.6|12013.6|2846
1625763600000|2021-07-08 17:00:00|12034.8|12022.8|12029.4|12017.4|12049.6|12037.6|12020.4|12008.4|5796
1625767200000|2021-07-08 18:00:00|12031.5|12019.5|12041.1|12029.1|12046.3|12034.3|12029.2|12017.2|1086
1625835600000|2021-07-09 13:00:00|12042.4|12030.4|12017.8|12005.8|12054.1|12042.1|12001.7|11989.7|2140
1625839200000|2021-07-09 14:00:00|12016.6|12004.6|12033.4|12021.4|12047.4|12035.4|11999.5|11987.5|3183
1625842800000|2021-07-09 15:00:00|12034.4|12022.4|12003.4|11991.4|12046.1|12034.1|12002.2|11990.2|2156
1625846400000|2021-07-09 16:00:00|12002.2|11990.2|12067.9|12055.9|12083.1|12071.1|11996.4|11984.4|2843
1625850000000|2021-07-09 17:00:00|12064.4|12052.4|12035.3|12023.3|12092.4|12080.4|12034.6|12022.6|4939
1625853600000|2021-07-09 18:00:00|12035.1|12023.1|12044.2|12032.2|12055.5|12043.5|12030.3|12018.3|1200
1626094800000|2021-07-12 13:00:00|12079.9|12067.9|12088|12076|12133.5|12121.5|12041.2|12029.2|2860
1626098400000|2021-07-12 14:00:00|12086.7|12074.7|12083|12071|12102.3|12090.3|12058|12046|3501
1626102000000|2021-07-12 15:00:00|12084|12072|12121.3|12109.3|12129.6|12117.6|12057.5|12045.5|2717
1626105600000|2021-07-12 16:00:00|12121|12109|12126.9|12114.9|12167.6|12155.6|12108.1|12096.1|2702
1626109200000|2021-07-12 17:00:00|12126.6|12114.6|12124.9|12112.9|12137.6|12125.6|12109.1|12097.1|5087
1626112800000|2021-07-12 18:00:00|12123.6|12111.6|12109.6|12097.6|12123.6|12111.6|12103|12091|812
1626181200000|2021-07-13 13:00:00|12145.3|12133.3|12174.8|12162.8|12187.8|12175.8|12124.1|12112.1|2814
1626184800000|2021-07-13 14:00:00|12173.9|12161.9|12252.5|12240.5|12276.9|12264.9|12158.8|12146.8|5234
1626188400000|2021-07-13 15:00:00|12253.8|12241.8|12286.1|12274.1|12286.1|12274.1|12227.3|12215.3|3512
1626192000000|2021-07-13 16:00:00|12285.8|12273.8|12310.4|12298.4|12377.5|12365.5|12283.6|12271.6|3703
1626195600000|2021-07-13 17:00:00|12310.1|12298.1|12319.1|12307.1|12329.8|12317.8|12290.6|12278.6|5710
1626199200000|2021-07-13 18:00:00|12320.4|12308.4|12321.6|12309.6|12329.5|12317.5|12314.4|12302.4|1081
1626267600000|2021-07-14 13:00:00|12356.9|12344.9|12364|12352|12377|12365|12315.1|12303.1|2847
1626271200000|2021-07-14 14:00:00|12363.1|12351.1|12390|12378|12408.7|12396.7|12311.9|12299.9|3409
1626274800000|2021-07-14 15:00:00|12390.9|12378.9|12338.2|12326.2|12390.9|12378.9|12331.2|12319.2|2724
1626278400000|2021-07-14 16:00:00|12338.5|12326.5|12306.7|12294.7|12343.8|12331.8|12288|12276|2716
1626282000000|2021-07-14 17:00:00|12306.3|12294.3|12273.3|12261.3|12310.1|12298.1|12265.8|12253.8|5575
1626285600000|2021-07-14 18:00:00|12273.6|12261.6|12274.6|12262.6|12281.7|12269.7|12267|12255|842
1626354000000|2021-07-15 13:00:00|12290|12278|12253.1|12241.1|12313.3|12301.3|12232.9|12220.9|2141
1626357600000|2021-07-15 14:00:00|12250.2|12238.2|12284|12272|12288.7|12276.7|12233.4|12221.4|1919
1626361200000|2021-07-15 15:00:00|12285.3|12273.3|12282|12270|12319|12307|12266|12254|1471
1626364800000|2021-07-15 16:00:00|12284.1|12272.1|12274.1|12262.1|12284.2|12272.2|12253|12241|1643
1626368400000|2021-07-15 17:00:00|12275|12263|12258.8|12246.8|12275|12263|12252.8|12240.8|2367
1626372000000|2021-07-15 18:00:00|12258.5|12246.5|12268.8|12256.8|12274.7|12262.7|12258.5|12246.5|397
1626440400000|2021-07-16 13:00:00|12288.3|12276.3|12290.6|12278.6|12307|12295|12265.4|12253.4|1182
1626444000000|2021-07-16 14:00:00|12290.9|12278.9|12270.8|12258.8|12321.6|12309.6|12261.1|12249.1|1688
1626447600000|2021-07-16 15:00:00|12269.5|12257.5|12274.7|12262.7|12284.6|12272.6|12249.4|12237.4|1684
1626451200000|2021-07-16 16:00:00|12272.6|12260.6|12217.2|12205.2|12279.7|12267.7|12217.2|12205.2|1654
1626454800000|2021-07-16 17:00:00|12219|12207|12175.1|12163.1|12224.4|12212.4|12174.7|12162.7|2307
1626458400000|2021-07-16 18:00:00|12174.7|12162.7|12181.4|12169.4|12186.2|12174.2|12174.7|12162.7|469
1626699600000|2021-07-19 13:00:00|12197.1|12185.1|12117.8|12105.8|12197.1|12185.1|12117.8|12105.8|3054
1626703200000|2021-07-19 14:00:00|12119.8|12107.8|12105.2|12093.2|12150|12138|12096.3|12084.3|3654
1626706800000|2021-07-19 15:00:00|12103.5|12091.5|12105.1|12093.1|12121.4|12109.4|12090.2|12078.2|2324
1626710400000|2021-07-19 16:00:00|12104.7|12092.7|12139.6|12127.6|12159.8|12147.8|12094.7|12082.7|1889
1626714000000|2021-07-19 17:00:00|12139.2|12127.2|12197|12185|12202.4|12190.4|12117.5|12105.5|2177
1626717600000|2021-07-19 18:00:00|12195.7|12183.7|12185.4|12173.4|12201.2|12189.2|12184.1|12172.1|222
1626786000000|2021-07-20 13:00:00|12194.4|12182.4|12155.4|12143.4|12226.1|12214.1|12154.6|12142.6|1646
1626789600000|2021-07-20 14:00:00|12152.9|12140.9|12166.2|12154.2|12178.3|12166.3|12134.5|12122.5|1613
1626793200000|2021-07-20 15:00:00|12167.1|12155.1|12177.5|12165.5|12234.9|12222.9|12155.8|12143.8|1752
1626796800000|2021-07-20 16:00:00|12176.3|12164.3|12178.4|12166.4|12199.5|12187.5|12155.2|12143.2|1120
1626800400000|2021-07-20 17:00:00|12178.8|12166.8|12162.1|12150.1|12200.4|12188.4|12146|12134|1409
1626804000000|2021-07-20 18:00:00|12161.7|12149.7|12156.7|12144.7|12165.1|12153.1|12148.8|12136.8|396
1626872400000|2021-07-21 13:00:00|12169.9|12157.9|12160.5|12148.5|12213.9|12201.9|12158.9|12144.8|1218
1626876000000|2021-07-21 14:00:00|12161|12149|12147.5|12135.5|12178.4|12166.4|12122.9|12110.9|2968
1626879600000|2021-07-21 15:00:00|12148.8|12136.8|12192.3|12180.3|12199.2|12187.2|12138.3|12126.3|1097
1626883200000|2021-07-21 16:00:00|12191.8|12179.8|12208.6|12196.6|12223|12211|12173.7|12161.7|1300
1626886800000|2021-07-21 17:00:00|12211.1|12199.1|12204.3|12192.3|12241.3|12229.3|12197.4|12185.4|1725
1626890400000|2021-07-21 18:00:00|12203.4|12191.4|12199.4|12187.4|12210.7|12198.7|12197.4|12185.4|345
1626958800000|2021-07-22 13:00:00|12217.7|12205.7|12283|12271|12294.7|12282.7|12211.1|12199.1|1426
1626962400000|2021-07-22 14:00:00|12286.5|12274.5|12324|12312|12332.7|12320.7|12256.4|12244.4|1224
1626966000000|2021-07-22 15:00:00|12324.8|12312.8|12298.7|12286.7|12337.4|12325.4|12296.1|12284.1|1400
1626969600000|2021-07-22 16:00:00|12300|12288|12338.5|12326.5|12361.4|12349.4|12297.9|12285.9|939
1626973200000|2021-07-22 17:00:00|12341|12329|12316.5|12304.5|12356.2|12344.2|12300.8|12288.8|1646
1626976800000|2021-07-22 18:00:00|12315.2|12303.2|12295.3|12283.3|12320.4|12308.4|12295.3|12281.4|339
1627045200000|2021-07-23 13:00:00|12355.7|12343.7|12372.9|12360.9|12393|12381|12296|12284|1038
1627048800000|2021-07-23 14:00:00|12373.4|12361.4|12320.5|12308.5|12405.1|12393.1|12309.9|12297.9|1697
1627052400000|2021-07-23 15:00:00|12321.7|12309.7|12354.7|12342.7|12375.1|12363.1|12317.8|12305.8|1028
1627056000000|2021-07-23 16:00:00|12355.4|12343.4|12385.3|12373.3|12395.7|12383.7|12344.7|12332.7|1127
1627059600000|2021-07-23 17:00:00|12384.8|12372.8|12373.2|12361.2|12408.3|12396.3|12361.2|12349.2|1066
1627063200000|2021-07-23 18:00:00|12374.4|12362.4|12346|12334|12375.7|12363.7|12346|12334|342
1627304400000|2021-07-26 13:00:00|12434.8|12422.8|12505.4|12493.4|12533.4|12521.4|12412.8|12398.8|1439
1627308000000|2021-07-26 14:00:00|12511.1|12499.1|12566.4|12554.4|12572.4|12560.4|12507.9|12495.9|2038
1627311600000|2021-07-26 15:00:00|12566.9|12554.9|12564|12552|12585.4|12573.4|12515.2|12503.2|954
1627315200000|2021-07-26 16:00:00|12563.4|12551.4|12580.5|12568.5|12606.2|12594.2|12563.4|12551.4|1153
1627318800000|2021-07-26 17:00:00|12579.8|12567.8|12601.1|12589.1|12612.5|12600.5|12578|12566|1023
1627322400000|2021-07-26 18:00:00|12601.8|12589.8|12577.4|12565.4|12601.8|12589.8|12573.6|12561.6|323
1627390800000|2021-07-27 13:00:00|12598.4|12586.4|12620.7|12608.7|12651.4|12639.4|12584.5|12572.5|1316
1627394400000|2021-07-27 14:00:00|12621.3|12609.3|12636|12624|12673.4|12661.4|12617.3|12605.3|1483
1627398000000|2021-07-27 15:00:00|12636.6|12624.6|12593.6|12581.6|12649.5|12637.5|12573.6|12561.6|1721
1627401600000|2021-07-27 16:00:00|12593|12581|12547|12535|12596|12584|12529.5|12517.5|1122
1627405200000|2021-07-27 17:00:00|12546.3|12534.3|12546.5|12534.5|12577|12565|12540.8|12528.8|1376
1627408800000|2021-07-27 18:00:00|12545.3|12533.3|12530.5|12518.5|12551.3|12539.3|12528.5|12516.5|448
1627477200000|2021-07-28 13:00:00|12561.2|12549.2|12618.7|12606.7|12623.7|12611.7|12544|12532|1095
1627480800000|2021-07-28 14:00:00|12618.1|12606.1|12603.7|12591.7|12621.1|12609.1|12569.8|12557.8|856
1627484400000|2021-07-28 15:00:00|12603.1|12591.1|12619|12607|12620.2|12608.2|12590.8|12578.8|475
1627488000000|2021-07-28 16:00:00|12618.4|12606.4|12614.3|12602.3|12637.5|12625.5|12584.6|12572.6|1063
1627491600000|2021-07-28 17:00:00|12614.9|12602.9|12575.3|12563.3|12618|12606|12570.6|12558.6|962
1627495200000|2021-07-28 18:00:00|12576.5|12564.5|12578.5|12566.5|12580.7|12568.3|12572.8|12560.1|202
1627563600000|2021-07-29 13:00:00|12587.5|12575.5|12608.4|12596.4|12623.3|12611.3|12573.2|12561.2|772
1627567200000|2021-07-29 14:00:00|12607.8|12595.8|12531.9|12519.9|12607.8|12595.8|12521.9|12509.9|1782
1627570800000|2021-07-29 15:00:00|12529.4|12517.4|12548.5|12536.5|12560.4|12548.4|12517|12505|1251
1627574400000|2021-07-29 16:00:00|12549.1|12537.1|12542.5|12530.5|12571.6|12559.6|12537.5|12525.5|863
1627578000000|2021-07-29 17:00:00|12541.9|12529.9|12536.6|12524.6|12553.9|12541.9|12531.6|12519.6|1232
1627581600000|2021-07-29 18:00:00|12537.9|12525.9|12539.2|12527.2|12539.2|12527.2|12531.6|12516.9|179
1627650000000|2021-07-30 13:00:00|12556.3|12544.3|12518.4|12506.4|12556.3|12544.3|12511.4|12499.4|606
1627653600000|2021-07-30 14:00:00|12515.9|12503.9|12486.7|12474.7|12525.9|12513.9|12478.6|12466.6|1353
1627657200000|2021-07-30 15:00:00|12486.1|12474.1|12492.1|12480.1|12515.5|12503.5|12478|12466|823
1627660800000|2021-07-30 16:00:00|12497.1|12485.1|12506.7|12494.7|12513.4|12501.4|12484.5|12472.5|740
1627664400000|2021-07-30 17:00:00|12506.1|12494.1|12472.5|12460.5|12507.3|12495.3|12468.7|12456.7|1546
1627668000000|2021-07-30 18:00:00|12471.9|12459.9|12489.6|12477.6|12494.2|12481.3|12471.3|12459.3|419
1627909200000|2021-08-02 13:00:00|12532.6|12520.6|12510.7|12498.7|12549|12537|12488.3|12475|680
1627912800000|2021-08-02 14:00:00|12507.6|12495.6|12519.8|12507.8|12533.6|12521.6|12492|12480|912
1627916400000|2021-08-02 15:00:00|12519.1|12507.1|12515.3|12503.3|12563.2|12551.2|12505.8|12493.8|779
1627920000000|2021-08-02 16:00:00|12515.8|12503.8|12504.6|12492.6|12522.1|12510.1|12493.5|12481.5|755
1627923600000|2021-08-02 17:00:00|12504.1|12492.1|12510.2|12498.2|12531.6|12519.6|12495|12483|1111
1627927200000|2021-08-02 18:00:00|12508.8|12496.8|12508.1|12496.1|12511.6|12499.6|12503.8|12491.8|254
1627995600000|2021-08-03 13:00:00|12540.7|12510.7|12538.1|12526.1|12561.4|12549.4|12510.9|12498.9|913
1627999200000|2021-08-03 14:00:00|12537.6|12525.6|12626.8|12614.8|12629.3|12617.3|12526.9|12514.9|1083
1628002800000|2021-08-03 15:00:00|12627.3|12615.3|12649.6|12637.6|12657.1|12645.1|12596.6|12584.6|1712
1628006400000|2021-08-03 16:00:00|12647.7|12635.7|12575.4|12563.4|12652.1|12640.1|12555.1|12543.1|1306
1628010000000|2021-08-03 17:00:00|12574.8|12562.8|12608.7|12596.7|12620.1|12608.1|12559.3|12547.3|894
1628013600000|2021-08-03 18:00:00|12608.2|12596.2|12617.3|12605.3|12621.3|12608.8|12608.2|12596.2|221
1628082000000|2021-08-04 13:00:00|12630.5|12618.5|12630.8|12618.8|12654.8|12642.8|12598.2|12586.2|1162
1628085600000|2021-08-04 14:00:00|12632.1|12620.1|12687.5|12675.5|12687.5|12675.5|12606.9|12594.9|1400
1628089200000|2021-08-04 15:00:00|12690|12678|12709.2|12697.2|12714.8|12702.8|12682|12670|1646
1628092800000|2021-08-04 16:00:00|12710.4|12698.4|12741.8|12729.8|12751.2|12739.2|12698.5|12686.5|1192
1628096400000|2021-08-04 17:00:00|12742.3|12730.3|12699|12687|12750.4|12738.4|12696.5|12684.5|2070
1628100000000|2021-08-04 18:00:00|12698.5|12686.5|12688.1|12676.1|12700.5|12688.5|12687.1|12675.1|378
1628168400000|2021-08-05 13:00:00|12703.1|12691.1|12720.4|12708.4|12735.1|12723.1|12681.4|12669.4|898
1628172000000|2021-08-05 14:00:00|12721.9|12709.9|12679.8|12667.8|12725.3|12713.3|12672.3|12660.3|1522
1628175600000|2021-08-05 15:00:00|12679.3|12667.3|12657.7|12645.7|12684|12672|12613.5|12601.5|1684
1628179200000|2021-08-05 16:00:00|12657.2|12645.2|12600.2|12588.2|12667.8|12655.8|12594.9|12582.9|1047
1628182800000|2021-08-05 17:00:00|12597.7|12585.7|12570.5|12558.5|12613.6|12601.6|12564|12552|1544
1628186400000|2021-08-05 18:00:00|12571.3|12559.3|12565.3|12553.3|12573|12561|12562|12550|173
1628254800000|2021-08-06 13:00:00|12583.6|12571.6|12479.3|12467.3|12596.3|12575.3|12419.1|12407.1|1798
1628258400000|2021-08-06 14:00:00|12478.8|12466.8|12542.7|12530.7|12557.8|12545.8|12441.7|12429.7|1592
1628262000000|2021-08-06 15:00:00|12543.5|12531.5|12556.3|12544.3|12591.9|12579.9|12542.2|12530.2|845
1628265600000|2021-08-06 16:00:00|12557.1|12545.1|12581.3|12569.3|12581.5|12569.5|12529.1|12517.1|570
1628269200000|2021-08-06 17:00:00|12582.6|12570.6|12611.3|12599.3|12614.7|12602.7|12567|12554.8|1280
1628272800000|2021-08-06 18:00:00|12610.6|12598.6|12597.9|12585.9|12611.3|12599.3|12593.5|12577.5|295
1628514000000|2021-08-09 13:00:00|12654.8|12642.8|12584.3|12572.3|12654.8|12642.8|12571.7|12559.7|973
1628517600000|2021-08-09 14:00:00|12585.2|12573.2|12569.6|12557.6|12632.1|12620.1|12568.5|12556.5|607
1628521200000|2021-08-09 15:00:00|12570.4|12558.4|12606.9|12594.9|12620.7|12608.7|12557.9|12545.9|763
1628524800000|2021-08-09 16:00:00|12608.2|12596.2|12606.9|12594.9|12618.3|12602.3|12579.7|12567|367
1628528400000|2021-08-09 17:00:00|12606|12594|12603.4|12591.4|12620.4|12606.9|12579.2|12566.9|585
1628532000000|2021-08-09 18:00:00|12601.3|12589.3|12612.3|12600.3|12616.2|12601.2|12600.1|12584.5|68
1628600400000|2021-08-10 13:00:00|12633.2|12621.2|12735.5|12723.5|12751.1|12739.1|12610.3|12597.2|1084
1628604000000|2021-08-10 14:00:00|12736.4|12724.4|12763.2|12743.2|12789|12774.8|12729.6|12717.6|1186
1628607600000|2021-08-10 15:00:00|12758.8|12746.8|12657.7|12645.7|12763.4|12747.2|12631.9|12616.3|506
1628611200000|2021-08-10 16:00:00|12655.6|12643.6|12663|12651|12687.4|12675.4|12640.6|12628.6|237
1628614800000|2021-08-10 17:00:00|12660.9|12648.9|12679.4|12667.4|12698.6|12686.6|12654.1|12642.1|239
1628618400000|2021-08-10 18:00:00|12677.7|12665.7|12688.6|12676.6|12690.4|12678.4|12677.7|12665.7|57
1628686800000|2021-08-11 13:00:00|12669|12657|12668.5|12656.5|12696.7|12684.7|12645.3|12632.9|734
1628690400000|2021-08-11 14:00:00|12670.6|12658.6|12675|12663|12689.1|12677.1|12636.1|12624.1|564
1628694000000|2021-08-11 15:00:00|12674.3|12662.3|12627.2|12615.2|12683.7|12671.6|12616.5|12604.5|561
1628697600000|2021-08-11 16:00:00|12626.8|12614.8|12642.8|12630.8|12647.2|12632.4|12601.4|12589.4|846
1628701200000|2021-08-11 17:00:00|12643.7|12631.7|12626.9|12614.9|12652.9|12640.9|12618.9|12606.9|918
1628704800000|2021-08-11 18:00:00|12627.3|12615.3|12638.4|12626.4|12639.6|12627.3|12625.7|12613.3|145
1628773200000|2021-08-12 13:00:00|12611.2|12599.2|12612.8|12600.8|12638.7|12626.7|12597.7|12585.7|1239
1628776800000|2021-08-12 14:00:00|12610.3|12598.3|12632.8|12620.8|12666.7|12654.7|12606.7|12594.7|1397
1628780400000|2021-08-12 15:00:00|12633.5|12621.5|12649.9|12637.9|12651.9|12639.9|12626.8|12614.7|980
1628784000000|2021-08-12 16:00:00|12650.8|12638.8|12685.3|12673.3|12698.5|12686.5|12650.8|12632.8|780
1628787600000|2021-08-12 17:00:00|12684.4|12672.4|12702.1|12690.1|12726.5|12714.5|12684.4|12672.4|950
1628791200000|2021-08-12 18:00:00|12700.8|12688.8|12707.3|12695.3|12712|12700|12700.8|12688.8|118
1628859600000|2021-08-13 13:00:00|12714.8|12702.8|12688.9|12676.9|12722.8|12706.5|12658.7|12646.7|376
1628863200000|2021-08-13 14:00:00|12688.6|12676.6|12684.1|12672.1|12702.4|12686.1|12662|12650|350
1628866800000|2021-08-13 15:00:00|12684.5|12672.5|12707.7|12695.7|12707.7|12695.7|12662.7|12650.7|511
1628870400000|2021-08-13 16:00:00|12707.4|12695.4|12696.9|12684.9|12711.3|12699|12691.2|12678|376
1628874000000|2021-08-13 17:00:00|12696.6|12684.6|12676.4|12664.4|12699.6|12687.6|12674.2|12662.2|513
1628877600000|2021-08-13 18:00:00|12676.7|12664.7|12685.9|12673.9|12697.1|12676.3|12676.4|12664.4|88
1629118800000|2021-08-16 13:00:00|12709.9|12697.9|12702.1|12682.1|12709.9|12697.9|12641.7|12626.5|399
1629122400000|2021-08-16 14:00:00|12699.9|12679.9|12803.6|12791.6|12824.9|12812.9|12682.8|12668.3|472
1629126000000|2021-08-16 15:00:00|12805.8|12793.8|12759.4|12739.4|12810.9|12798.9|12758.4|12736.9|345
1629129600000|2021-08-16 16:00:00|12758.4|12738.4|12786.9|12774.9|12786.9|12774.9|12731.5|12719.5|219
1629133200000|2021-08-16 17:00:00|12786.6|12774.6|12800.1|12788.1|12810.1|12794.3|12783.6|12767.6|361
1629136800000|2021-08-16 18:00:00|12800.4|12788.4|12798.2|12786.2|12801.7|12789.7|12794.9|12782.9|116
1629205200000|2021-08-17 13:00:00|12800|12788|12814.7|12802.7|12834.9|12818.1|12770.3|12757.8|204
1629208800000|2021-08-17 14:00:00|12808.7|12796.7|12800.8|12788.8|12820.2|12806|12780.7|12768.7|173
1629212400000|2021-08-17 15:00:00|12803|12791|12784.9|12772.9|12820.5|12808.5|12769.6|12757.6|163
1629216000000|2021-08-17 16:00:00|12782.9|12770.9|12740.9|12728.9|12798.7|12786.7|12737.4|12723.4|318
1629219600000|2021-08-17 17:00:00|12742.9|12730.9|12726.8|12714.8|12773.5|12750.1|12717.2|12705.2|337
1629223200000|2021-08-17 18:00:00|12729|12717|12733|12721|12736.8|12724.5|12724.5|12710.8|31
1629291600000|2021-08-18 13:00:00|12733.9|12721.9|12763.8|12751.8|12768.7|12756.7|12715.6|12702.9|516
1629295200000|2021-08-18 14:00:00|12765.9|12753.9|12829.5|12817.5|12852.1|12840.1|12761.8|12749.8|853
1629298800000|2021-08-18 15:00:00|12827.2|12815.2|12834.4|12822.4|12850.9|12838.9|12818.4|12806.4|512
1629302400000|2021-08-18 16:00:00|12835.6|12823.6|12847.9|12835.9|12847.9|12835.9|12817.8|12805.8|530
1629306000000|2021-08-18 17:00:00|12848.1|12836.1|12815|12803|12851.8|12839.8|12804.9|12792.9|798
1629309600000|2021-08-18 18:00:00|12814|12802|12813.8|12801.8|12817.9|12805.9|12810.4|12798.4|123
1629378000000|2021-08-19 13:00:00|12759.7|12747.7|12786.7|12774.7|12794.6|12781.1|12745.5|12733.5|684
1629381600000|2021-08-19 14:00:00|12785.5|12773.5|12740.8|12720.8|12793.4|12777.2|12708|12696|1326
1629385200000|2021-08-19 15:00:00|12737|12725|12772.2|12760.2|12783.2|12767.8|12730.2|12716.5|753
1629388800000|2021-08-19 16:00:00|12769.9|12757.9|12762.7|12750.7|12782|12770|12743.2|12731.2|641
1629392400000|2021-08-19 17:00:00|12763.3|12751.3|12739.3|12727.3|12769.5|12757.5|12739|12725.7|828
1629396000000|2021-08-19 18:00:00|12740.1|12728.1|12744.9|12724.9|12746|12732.5|12734.9|12721.6|89
1629464400000|2021-08-20 13:00:00|12775.3|12745.3|12755.7|12743.7|12775.3|12754|12731.4|12719.4|270
1629468000000|2021-08-20 14:00:00|12764.2|12744.2|12823.4|12811.4|12834.7|12821.2|12740.4|12727.5|140
1629471600000|2021-08-20 15:00:00|12824.4|12812.4|12792.6|12780.6|12834.7|12821.2|12781|12768.6|193
1629475200000|2021-08-20 16:00:00|12791.6|12779.6|12818.6|12806.6|12821.7|12808.4|12790.3|12778.3|487
1629478800000|2021-08-20 17:00:00|12817.5|12805.5|12839|12827|12851.1|12839.1|12801|12789|507
1629482400000|2021-08-20 18:00:00|12841.2|12829.2|12840.1|12828.1|12846.2|12834.2|12831.3|12813.8|50
1629723600000|2021-08-23 13:00:00|12910.6|12898.6|13040.7|13028.7|13043.1|13028.7|12910.6|12893.2|390
1629727200000|2021-08-23 14:00:00|13040.8|13028.8|13127.3|13115.3|13140.6|13120.5|13034.2|13022.2|386
1629730800000|2021-08-23 15:00:00|13126.1|13114.1|13203.2|13191.2|13206.8|13192.4|13111.4|13081.4|157
1629734400000|2021-08-23 16:00:00|13203.3|13191.3|13131.2|13111.2|13212.1|13200.1|13100.7|13088.7|246
1629738000000|2021-08-23 17:00:00|13128.7|13108.7|13144.9|13132.9|13156.4|13137.7|13096.7|13078.9|234
1629741600000|2021-08-23 18:00:00|13146.1|13134.1|13160.1|13130.1|13161.3|13139.9|13144.4|13127.7|43
1629810000000|2021-08-24 13:00:00|13169.5|13139.5|13232.8|13212.8|13238.9|13226.6|13155.1|13139.2|249
1629813600000|2021-08-24 14:00:00|13236.3|13216.3|13213.1|13201.1|13243|13231|13195.5|13181.9|219
1629817200000|2021-08-24 15:00:00|13209.4|13197.4|13202.7|13182.7|13241.4|13220.3|13156|13144|266
1629820800000|2021-08-24 16:00:00|13203.9|13183.9|13180.4|13160.4|13220.3|13197.8|13141.9|13124.9|829
1629824400000|2021-08-24 17:00:00|13176.3|13164.3|13137.6|13107.6|13191.7|13175|13119.7|13100.7|479
1629828000000|2021-08-24 18:00:00|13137.7|13107.7|13117.7|13105.7|13140.1|13116.6|13117.7|13102|18
1629896400000|2021-08-25 13:00:00|13099.8|13069.8|13120.3|13108.3|13142.7|13130.4|13099.8|13069.8|104
1629900000000|2021-08-25 14:00:00|13121.5|13109.5|13086.2|13074.2|13135.1|13122.6|13086.1|13074.1|291
1629903600000|2021-08-25 15:00:00|13086.1|13074.1|13044.1|13032.1|13094.8|13078.9|13040.6|13028.4|139
1629907200000|2021-08-25 16:00:00|13045.3|13033.3|13037.8|13017.8|13053.1|13035.9|13017.9|13004.6|175
1629910800000|2021-08-25 17:00:00|13035.7|13015.7|13010.1|12980.1|13048.3|13023.8|12991.2|12976.5|237
1629914400000|2021-08-25 18:00:00|13011.3|12981.3|13002.5|12982.5|13011.3|12989.6|12992.4|12976.4|22
1629982800000|2021-08-26 13:00:00|13002.9|12990.9|12962.1|12950.1|13017.4|12990.9|12943.1|12931.1|122
1629986400000|2021-08-26 14:00:00|12959.6|12947.6|12924.5|12904.5|12990.3|12975.6|12919.5|12903.3|302
1629990000000|2021-08-26 15:00:00|12925.8|12905.8|12950.4|12938.4|12956.6|12944.6|12908|12888|367
1629993600000|2021-08-26 16:00:00|12952|12932|12947.1|12935.1|12970.7|12957.2|12944.3|12930.8|415
1629997200000|2021-08-26 17:00:00|12945.9|12933.9|12929.5|12917.5|12948.6|12936.6|12924.8|12912.8|425
1630000800000|2021-08-26 18:00:00|12929.6|12917.6|12929.2|12917.2|12938.5|12923.6|12926.8|12914.8|55
1630069200000|2021-08-27 13:00:00|12960.3|12948.3|12939.7|12919.7|12987.7|12972.8|12935.2|12917.3|124
1630072800000|2021-08-27 14:00:00|12938.5|12918.5|12924.9|12912.9|12969.7|12953.7|12912|12898.4|132
1630076400000|2021-08-27 15:00:00|12926.1|12914.1|12919.7|12907.7|12934.8|12921.4|12892.5|12879|140
1630080000000|2021-08-27 16:00:00|12922.1|12910.1|12869.1|12839.1|12943.7|12931.7|12860.7|12839|116
1630083600000|2021-08-27 17:00:00|12866.7|12836.7|12906|12876|12915.3|12896.4|12818.4|12795.3|129
1630087200000|2021-08-27 18:00:00|12903.6|12873.6|12883.7|12871.7|12909.7|12884.8|12880|12867.7|2
1630328400000|2021-08-30 13:00:00|12927.4|12915.4|12863.9|12851.9|12944.8|12932.8|12861.3|12849.3|2382
1630332000000|2021-08-30 14:00:00|12861.4|12849.4|12861.8|12849.8|12881.7|12869.7|12829|12817|2921
1630335600000|2021-08-30 15:00:00|12859.3|12847.3|12848.5|12836.5|12879.3|12867.3|12847.3|12835.3|1613
1630339200000|2021-08-30 16:00:00|12849.8|12837.8|12849.9|12837.9|12869.9|12857.9|12839.9|12827.9|1870
1630342800000|2021-08-30 17:00:00|12848.6|12836.6|12848.3|12836.3|12872.6|12860.6|12839.9|12827.9|3141
1630346400000|2021-08-30 18:00:00|12845.8|12833.8|12850.8|12838.8|12853.2|12841.2|12843.2|12831.2|349
1630414800000|2021-08-31 13:00:00|12852.9|12840.9|12768.5|12756.5|12860.6|12848.6|12742.4|12730.4|4013
1630418400000|2021-08-31 14:00:00|12769.7|12757.7|12766.6|12754.6|12797.9|12785.9|12751.1|12739.1|3283
1630422000000|2021-08-31 15:00:00|12767.8|12755.8|12724.7|12712.7|12793|12781|12710.9|12698.9|3270
1630425600000|2021-08-31 16:00:00|12723.5|12711.5|12735.2|12723.2|12763.4|12751.4|12711|12699|2855
1630429200000|2021-08-31 17:00:00|12736.4|12724.4|12727.2|12715.2|12749.2|12737.2|12709.6|12697.6|4013
1630432800000|2021-08-31 18:00:00|12738.4|12726.4|12724.5|12712.5|12739.6|12727.6|12724.5|12712.5|1049
1630501200000|2021-09-01 13:00:00|12727.7|12715.7|12724.1|12712.1|12763.8|12751.8|12718.4|12706.4|2683
1630504800000|2021-09-01 14:00:00|12724|12712|12784.9|12772.9|12791.1|12779.1|12688.6|12676.6|3881
1630508400000|2021-09-01 15:00:00|12787.5|12775.5|12785|12773|12851.8|12839.8|12777.5|12765.5|5053
1630512000000|2021-09-01 16:00:00|12786.2|12774.2|12730.8|12718.8|12810|12798|12728.4|12716.4|2335
1630515600000|2021-09-01 17:00:00|12729.6|12717.6|12798.4|12786.4|12798.4|12786.4|12696.9|12684.9|3883
1630519200000|2021-09-01 18:00:00|12795.9|12783.9|12779.3|12767.3|12798.3|12786.3|12773.4|12758.7|788
1630587600000|2021-09-02 13:00:00|12789.9|12777.9|12809|12797|12845.3|12833.3|12786.3|12774.3|2230
1630591200000|2021-09-02 14:00:00|12806.6|12794.6|12805.8|12793.8|12816.4|12804.4|12753.7|12741.7|2993
1630594800000|2021-09-02 15:00:00|12805.9|12793.9|12719.7|12707.7|12809.7|12797.7|12714.8|12702.8|2277
1630598400000|2021-09-02 16:00:00|12719.6|12707.6|12674.3|12662.3|12719.6|12707.6|12656.6|12644.6|3585
1630602000000|2021-09-02 17:00:00|12674.4|12662.4|12654|12642|12675.7|12663.7|12632.2|12620.2|3841
1630605600000|2021-09-02 18:00:00|12652.9|12640.9|12663.5|12651.5|12672.4|12656.5|12651|12639|668
1630674000000|2021-09-03 13:00:00|12694.5|12682.5|12633.2|12621.2|12711.1|12699.1|12620|12608|2511
1630677600000|2021-09-03 14:00:00|12629.6|12617.6|12601.6|12589.6|12667.4|12655.4|12579.2|12567.2|3957
1630681200000|2021-09-03 15:00:00|12600.4|12588.4|12553.7|12541.7|12615.6|12603.6|12543.8|12531.8|4184
1630684800000|2021-09-03 16:00:00|12554.9|12542.9|12562.4|12550.4|12604.4|12592.4|12538.6|12526.6|2217
1630688400000|2021-09-03 17:00:00|12559.9|12547.9|12534.5|12522.5|12573.5|12561.5|12529.5|12517.5|2991
1630692000000|2021-09-03 18:00:00|12534.7|12522.7|12523.9|12511.9|12537.3|12525.3|12520.3|12508.3|995
1630933200000|2021-09-06 13:00:00|12553.6|12541.6|12553.9|12541.9|12553.9|12541.9|12553.6|12541.6|0
1630936800000|2021-09-06 14:00:00|12554|12542|12554.4|12542.4|12554.4|12542.4|12554|12542|0
1630940400000|2021-09-06 15:00:00|12554.5|12542.5|12554.8|12542.8|12554.8|12542.8|12554.5|12542.5|0
1630944000000|2021-09-06 16:00:00|12554.9|12542.9|12555.3|12543.3|12555.3|12543.3|12554.9|12542.9|0
1630947600000|2021-09-06 17:00:00|12555.4|12543.4|12555.8|12543.8|12555.8|12543.8|12555.4|12543.4|0
1631019600000|2021-09-07 13:00:00|12668.9|12656.9|12612.6|12600.6|12668.9|12656.9|12593.4|12581.4|3178
1631023200000|2021-09-07 14:00:00|12612.5|12600.5|12589.8|12577.8|12612.5|12600.5|12550|12538|3621
1631026800000|2021-09-07 15:00:00|12591.9|12579.9|12547.4|12535.4|12594.8|12582.8|12543.1|12531.1|2532
1631030400000|2021-09-07 16:00:00|12546|12534|12526.4|12514.4|12562.6|12550.6|12526.4|12514.4|2395
1631034000000|2021-09-07 17:00:00|12523.9|12511.9|12468.9|12456.9|12525.4|12513.4|12465.1|12453.1|4042
1631037600000|2021-09-07 18:00:00|12468.7|12456.7|12464.1|12452.1|12471.2|12459.2|12462.8|12450.8|742
1631106000000|2021-09-08 13:00:00|12497.6|12485.6|12505.3|12493.3|12548.3|12536.3|12497.3|12485.3|4119
1631109600000|2021-09-08 14:00:00|12503|12491|12452.5|12440.5|12518.7|12506.7|12450.4|12438.4|4348
1631113200000|2021-09-08 15:00:00|12452.7|12440.7|12478.8|12466.8|12532.6|12520.6|12450|12438|4189
1631116800000|2021-09-08 16:00:00|12477.3|12465.3|12430.6|12418.6|12485.9|12473.9|12422|12410|2662
1631120400000|2021-09-08 17:00:00|12431.9|12419.9|12409.8|12397.8|12437|12425|12401.9|12389.9|5627
1631124000000|2021-09-08 18:00:00|12411|12399|12416.1|12404.1|12429.4|12417.4|12411|12399|841
1631192400000|2021-09-09 13:00:00|12449.9|12437.9|12452.2|12440.2|12470.3|12458.3|12417|12405|3441
1631196000000|2021-09-09 14:00:00|12450.7|12438.7|12480.6|12468.6|12516.4|12504.4|12436.3|12424.3|3512
1631199600000|2021-09-09 15:00:00|12477.1|12465.1|12508.1|12496.1|12544.8|12532.8|12447.8|12435.8|2804
1631203200000|2021-09-09 16:00:00|12509.1|12497.1|12475.5|12463.5|12523.8|12511.8|12474.3|12462.3|2364
1631206800000|2021-09-09 17:00:00|12474.5|12462.5|12466.3|12454.3|12482.1|12470.1|12454.3|12442.3|4772
1631210400000|2021-09-09 18:00:00|12467.6|12455.6|12467.6|12455.6|12477.6|12465.6|12465.3|12453.3|825
1631278800000|2021-09-10 13:00:00|12492.4|12480.4|12486.3|12474.3|12529.7|12517.7|12475.5|12463.5|2564
1631282400000|2021-09-10 14:00:00|12483.3|12471.3|12507.7|12495.7|12517.6|12505.6|12453.9|12441.9|3526
1631286000000|2021-09-10 15:00:00|12505.2|12493.2|12470.5|12458.5|12522.3|12510.3|12468.5|12456.5|2424
1631289600000|2021-09-10 16:00:00|12469.5|12457.5|12435.6|12423.6|12472.8|12460.8|12406.7|12394.7|2811
1631293200000|2021-09-10 17:00:00|12435.4|12423.4|12448.2|12436.2|12451.6|12439.6|12417.2|12405.2|4551
1631296800000|2021-09-10 18:00:00|12450.7|12438.7|12459.2|12447.2|12459.2|12447.2|12437.9|12425.9|635
1631538000000|2021-09-13 13:00:00|12322.3|12310.3|12393.8|12381.8|12411|12399|12211.4|12199.4|5135
1631541600000|2021-09-13 14:00:00|12395|12383|12411|12399|12481.4|12469.4|12371.3|12359.3|3606
1631545200000|2021-09-13 15:00:00|12412.5|12400.5|12336.6|12324.6|12416|12404|12332.2|12320.2|3534
1631548800000|2021-09-13 16:00:00|12334.4|12322.4|12384.4|12372.4|12388.1|12376.1|12332.5|12320.5|3102
1631552400000|2021-09-13 17:00:00|12384.1|12372.1|12352.3|12340.3|12385.4|12373.4|12330.7|12318.7|4655
1631556000000|2021-09-13 18:00:00|12352.9|12340.9|12369.8|12349.8|12370.1|12355|12345.7|12333.7|917
1631624400000|2021-09-14 13:00:00|12418.2|12406.2|12549.9|12537.9|12580.5|12568.5|12407.7|12395.7|3296
1631628000000|2021-09-14 14:00:00|12550.2|12538.2|12521.9|12509.9|12573.3|12561.3|12491.5|12479.5|3407
1631631600000|2021-09-14 15:00:00|12523.1|12511.1|12613.9|12601.9|12652.1|12640.1|12517.6|12505.6|3183
1631635200000|2021-09-14 16:00:00|12611.4|12599.4|12557.2|12545.2|12613.5|12601.5|12547|12535|2440
1631638800000|2021-09-14 17:00:00|12556.2|12544.2|12569.5|12557.5|12588.5|12576.5|12514.6|12502.6|4951
1631642400000|2021-09-14 18:00:00|12570.4|12558.4|12560.1|12548.1|12570.4|12558.4|12549.7|12537.7|1123
1631710800000|2021-09-15 13:00:00|12601.5|12589.5|12560.1|12548.1|12608.3|12596.3|12523.6|12511.6|2052
1631714400000|2021-09-15 14:00:00|12558.8|12546.8|12546.2|12534.2|12609.1|12597.1|12538.8|12526.8|2417
1631718000000|2021-09-15 15:00:00|12546.6|12534.6|12542.7|12530.7|12574.4|12562.4|12534.3|12522.3|1818
1631721600000|2021-09-15 16:00:00|12541.1|12529.1|12537.5|12525.5|12548.9|12536.9|12524.9|12512.9|1388
1631725200000|2021-09-15 17:00:00|12538.4|12526.4|12576.5|12564.5|12599.1|12587.1|12505.6|12493.6|2277
1631728800000|2021-09-15 18:00:00|12579|12567|12561.9|12549.9|12583.1|12571.1|12559.2|12547.2|364
1631797200000|2021-09-16 13:00:00|12601.7|12571.7|12525.6|12513.6|12601.7|12573.6|12524.3|12512.3|1775
1631800800000|2021-09-16 14:00:00|12524.7|12512.7|12541.7|12529.7|12545.6|12533.6|12485|12473|2273
1631804400000|2021-09-16 15:00:00|12541.3|12529.3|12528.2|12516.2|12554.3|12542.3|12514.5|12502.5|1273
1631808000000|2021-09-16 16:00:00|12526.6|12514.6|12508.6|12496.6|12527.8|12515.8|12501.2|12489.2|800
1631811600000|2021-09-16 17:00:00|12511.1|12499.1|12514|12502|12532.9|12520.9|12498.2|12486.2|1443
1631815200000|2021-09-16 18:00:00|12516.1|12504.1|12488.2|12476.2|12516.5|12504.5|12487.3|12475.3|362
1631883600000|2021-09-17 13:00:00|12508.1|12496.1|12464.8|12452.8|12508.1|12496.1|12458.8|12446.8|1311
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12430.2|12418.2|12497.9|12485.9|12406.8|12394.8|2249
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12451.2|12439.2|12463.6|12451.6|12420.2|12408.2|1313
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12440.6|12428.6|12489.5|12477.5|12434.9|12422.9|901
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12434.3|12422.3|12462.2|12450.2|12430.1|12418.1|1483
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12451.1|12439.1|12456|12444|12432.6|12420.6|425
1632142800000|2021-09-20 13:00:00|12411.7|12399.7|12412.2|12400.2|12432.1|12420.1|12349.8|12337.8|1597
1632146400000|2021-09-20 14:00:00|12411.4|12399.4|12417.2|12405.2|12478.2|12466.2|12395.7|12383.7|1070
1632150000000|2021-09-20 15:00:00|12418|12406|12406.4|12394.4|12438.2|12426.2|12400.5|12388.5|1003
1632153600000|2021-09-20 16:00:00|12405.6|12393.6|12424.9|12412.9|12440|12428|12400.9|12388.9|643
1632157200000|2021-09-20 17:00:00|12424.1|12412.1|12483|12471|12496.8|12484.8|12414.9|12402.9|1565
1632160800000|2021-09-20 18:00:00|12482.5|12470.5|12467.6|12455.6|12484.6|12472.6|12463|12449.4|271
1632229200000|2021-09-21 13:00:00|12531.3|12519.3|12548.5|12536.5|12574.7|12562.7|12516.2|12504.2|1287
1632232800000|2021-09-21 14:00:00|12547.2|12535.2|12464.5|12452.5|12549.7|12537.7|12445.7|12433.7|1254
1632236400000|2021-09-21 15:00:00|12464|12452|12496.7|12484.7|12514.3|12502.3|12455.8|12443.8|1085
1632240000000|2021-09-21 16:00:00|12497.5|12485.5|12452.2|12440.2|12519.1|12507.1|12450.8|12438.8|729
1632243600000|2021-09-21 17:00:00|12453|12441|12459.5|12447.5|12483.5|12471.5|12446.2|12434.2|1270
1632247200000|2021-09-21 18:00:00|12458.7|12446.7|12457.3|12445.3|12460.5|12448.5|12448.2|12436.2|250
1632315600000|2021-09-22 13:00:00|12506|12494|12523.7|12511.7|12536.8|12524.8|12488.5|12476.5|960
1632319200000|2021-09-22 14:00:00|12523|12511|12526.1|12514.1|12554.1|12542.1|12515.7|12503.7|1237
1632322800000|2021-09-22 15:00:00|12527.3|12515.3|12511.7|12499.7|12554.7|12542.7|12508.7|12496.7|1041
1632326400000|2021-09-22 16:00:00|12512.5|12500.5|12538.1|12526.1|12542.6|12530.6|12501.4|12489.4|786
1632330000000|2021-09-22 17:00:00|12537.3|12525.3|12552.5|12540.5|12557.9|12545.9|12505.3|12493.3|1352
1632333600000|2021-09-22 18:00:00|12551.7|12539.7|12557.5|12545.5|12562.7|12548|12549.7|12537.7|233
1632402000000|2021-09-23 13:00:00|12564.9|12552.9|12581.2|12569.2|12619.6|12607.6|12554.7|12542.7|1169
1632405600000|2021-09-23 14:00:00|12582.6|12570.6|12557|12545|12597.8|12585.8|12545.8|12533.8|1013
1632409200000|2021-09-23 15:00:00|12559.9|12547.9|12561|12549|12578.5|12566.5|12549|12537|838
1632412800000|2021-09-23 16:00:00|12561.7|12549.7|12562.1|12550.1|12577.9|12565.9|12552.5|12540.5|434
1632416400000|2021-09-23 17:00:00|12564.6|12552.6|12556.7|12544.7|12568.1|12556.1|12532.7|12520.7|1213
1632420000000|2021-09-23 18:00:00|12555.9|12543.9|12548.9|12536.9|12555.9|12543.9|12543.9|12531.9|276
1632488400000|2021-09-24 13:00:00|12571|12559|12510|12498|12571|12559|12507.6|12495.6|811
1632492000000|2021-09-24 14:00:00|12508.2|12496.2|12529.4|12517.4|12563.3|12551.3|12500.5|12488.5|914
1632495600000|2021-09-24 15:00:00|12528.1|12516.1|12504|12492|12542.5|12530.5|12488|12476|735
1632499200000|2021-09-24 16:00:00|12504.5|12492.5|12526|12514|12531|12519|12491.9|12479.9|714
1632502800000|2021-09-24 17:00:00|12525.3|12513.3|12523.2|12511.2|12539.6|12527.6|12508.4|12496.4|1234
1632506400000|2021-09-24 18:00:00|12520.7|12508.7|12509.9|12489.9|12523.2|12511.2|12500|12488|281
1632747600000|2021-09-27 13:00:00|12516.1|12504.1|12589|12577|12634.6|12622.6|12482.3|12467|906
1632751200000|2021-09-27 14:00:00|12587.1|12575.1|12522.3|12510.3|12593.3|12581.3|12507.3|12495.3|1340
1632754800000|2021-09-27 15:00:00|12524.2|12512.2|12526.3|12514.3|12546.9|12534.9|12508.7|12496.7|1524
1632758400000|2021-09-27 16:00:00|12525.6|12513.6|12541.7|12529.7|12559.1|12547.1|12525.6|12513.6|957
1632762000000|2021-09-27 17:00:00|12539.2|12527.2|12503.3|12491.3|12540.7|12528.7|12503.3|12491.3|1583
1632765600000|2021-09-27 18:00:00|12502.6|12490.6|12482.1|12470.1|12504.5|12492.5|12480.8|12468.8|413
1632834000000|2021-09-28 13:00:00|12514.4|12502.4|12489.6|12477.6|12519.7|12506.8|12465.7|12453.7|1238
1632837600000|2021-09-28 14:00:00|12489|12477|12488.2|12476.2|12521.6|12509.6|12470.9|12458.9|1171
1632841200000|2021-09-28 15:00:00|12490.7|12478.7|12495.4|12483.4|12509.1|12497.1|12470.1|12458.1|873
1632844800000|2021-09-28 16:00:00|12496.7|12484.7|12499.5|12487.5|12512|12500|12488.1|12476.1|357
1632848400000|2021-09-28 17:00:00|12503.9|12491.9|12481.2|12469.2|12524.1|12512.1|12478.7|12466.7|1065
1632852000000|2021-09-28 18:00:00|12477.5|12465.5|12493.1|12481.1|12493.1|12481.1|12471.3|12459.3|296
1632920400000|2021-09-29 13:00:00|12491.3|12479.3|12437.1|12425.1|12493.1|12481.1|12397.1|12385.1|2283
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12515|12503|12544.8|12532.8|12425.9|12413.9|1940
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12502.9|12490.9|12516.8|12504.8|12445|12433|1113
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12487.7|12475.7|12509.8|12497.8|12476.2|12464.2|449
1632934800000|2021-09-29 17:00:00|12488.4|12476.4|12458.7|12446.7|12497.1|12485.1|12452.6|12440.6|990
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12450.7|12438.7|12464|12451.1|12448.8|12436.5|183
1633006800000|2021-09-30 13:00:00|12471.9|12459.9|12432.1|12420.1|12507.3|12495.3|12410.6|12398.6|892
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12371.8|12359.8|12452.3|12440.3|12367.4|12355.4|2019
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12372.2|12360.2|12411.2|12399.2|12341.7|12329.7|1295
1633017600000|2021-09-30 16:00:00|12371|12359|12337.3|12325.3|12402.1|12388.6|12299.7|12287.7|1405
1633021200000|2021-09-30 17:00:00|12336|12324|12341.3|12329.3|12387.2|12375.2|12325.7|12313.7|1175
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12348.5|12336.5|12354.4|12341.4|12333.8|12321.8|451
1633093200000|2021-10-01 13:00:00|12393.4|12381.4|12400|12388|12452.8|12438.7|12372.4|12360.4|1122
1633096800000|2021-10-01 14:00:00|12396.8|12384.8|12378.8|12366.8|12402.5|12390.5|12356.8|12344.8|1201
1633100400000|2021-10-01 15:00:00|12379.5|12367.5|12352.5|12340.5|12387.8|12375.8|12344.7|12332.7|689
1633104000000|2021-10-01 16:00:00|12353.8|12341.8|12354.7|12342.7|12362.8|12349|12333.1|12321.1|696
1633107600000|2021-10-01 17:00:00|12356.7|12336.7|12312.9|12300.9|12360.3|12348.3|12302.9|12290.9|1049
1633111200000|2021-10-01 18:00:00|12311.5|12299.5|12308.8|12296.8|12318.1|12306.1|12305.7|12293.7|407
1633352400000|2021-10-04 13:00:00|12377.6|12365.6|12379.9|12367.9|12432|12420|12369.9|12355.4|591
1633356000000|2021-10-04 14:00:00|12379.1|12367.1|12486|12474|12497.2|12481.7|12369.9|12356.2|959
1633359600000|2021-10-04 15:00:00|12485.2|12473.2|12549.6|12537.6|12581.2|12568.4|12464.7|12452.7|712
1633363200000|2021-10-04 16:00:00|12551.1|12539.1|12578.6|12566.6|12640.4|12627.9|12546.6|12533.6|686
1633366800000|2021-10-04 17:00:00|12579.4|12567.4|12604.3|12592.3|12609.6|12593.8|12567.3|12552.6|800
1633370400000|2021-10-04 18:00:00|12604.8|12592.8|12633.5|12603.5|12633.5|12620.2|12604.8|12592.8|163
1633438800000|2021-10-05 13:00:00|12616.2|12604.2|12619.1|12607.1|12636|12624|12574.9|12562.9|470
1633442400000|2021-10-05 14:00:00|12621.5|12609.5|12629|12609|12675.8|12662.1|12600.1|12586.6|614
1633446000000|2021-10-05 15:00:00|12629.8|12609.8|12609.4|12597.4|12644.6|12632.6|12607.4|12595.4|273
1633449600000|2021-10-05 16:00:00|12611.5|12599.5|12669.7|12657.7|12671.7|12659.7|12611.5|12599.5|185
1633453200000|2021-10-05 17:00:00|12668.2|12656.2|12597.6|12585.6|12670.5|12656.2|12590|12578|418
1633456800000|2021-10-05 18:00:00|12596.1|12584.1|12608.9|12578.9|12609.6|12588.6|12592.5|12577|36
1633525200000|2021-10-06 13:00:00|12611.7|12599.7|12642.1|12630.1|12649.1|12634.9|12559.1|12543.6|485
1633528800000|2021-10-06 14:00:00|12641.3|12629.3|12678.9|12666.9|12700.4|12688.4|12624.4|12611.2|966
1633532400000|2021-10-06 15:00:00|12679.7|12667.7|12689.8|12677.8|12705.7|12693.7|12666.5|12647.9|550
1633536000000|2021-10-06 16:00:00|12691.4|12679.4|12676.3|12664.3|12700.4|12688.4|12658.9|12643.4|165
1633539600000|2021-10-06 17:00:00|12676.8|12664.8|12673.4|12661.4|12688.8|12676.8|12657.7|12645.7|143
1633543200000|2021-10-06 18:00:00|12674.2|12662.2|12674.6|12662.6|12680.8|12668.8|12668.4|12656.1|109
1633611600000|2021-10-07 13:00:00|12697.9|12685.9|12739.4|12727.4|12743.3|12729.8|12660.7|12648.7|409
1633615200000|2021-10-07 14:00:00|12737.8|12725.8|12782.3|12770.3|12825.7|12813.7|12737.3|12725.3|646
1633618800000|2021-10-07 15:00:00|12781.4|12769.4|12797.5|12777.5|12803.4|12791.4|12768|12754.1|111
1633622400000|2021-10-07 16:00:00|12794.8|12782.8|12814.2|12802.2|12821.6|12809.6|12787.3|12775.3|328
1633626000000|2021-10-07 17:00:00|12812.5|12800.5|12850.3|12838.3|12860.7|12848.7|12812.5|12797.2|790
1633629600000|2021-10-07 18:00:00|12851.2|12839.2|12848.3|12836.3|12859|12847|12842.9|12830.9|124
1633698000000|2021-10-08 13:00:00|12871.6|12859.6|12875.3|12855.3|12906|12891.3|12844.4|12832.4|339
1633701600000|2021-10-08 14:00:00|12874.4|12854.4|12874.6|12862.6|12891.6|12879.6|12866.4|12853.7|242
1633705200000|2021-10-08 15:00:00|12876.6|12864.6|12873.2|12861.2|12884.8|12869.7|12861|12849|129
1633708800000|2021-10-08 16:00:00|12871.1|12859.1|12858|12846|12879.5|12867.5|12851.5|12839.5|103
1633712400000|2021-10-08 17:00:00|12855.9|12843.9|12872.9|12860.9|12887.1|12871.5|12852.5|12840.5|243
1633716000000|2021-10-08 18:00:00|12874.6|12862.6|12876.6|12856.6|12882.8|12869.3|12863.3|12849.4|93
1633957200000|2021-10-11 13:00:00|12897.8|12885.8|12875.7|12863.7|12914.4|12897.8|12866.7|12843.2|318
1633960800000|2021-10-11 14:00:00|12877.5|12865.5|12896|12884|12914.2|12900.1|12874.8|12862.8|181
1633964400000|2021-10-11 15:00:00|12894.2|12882.2|12897.8|12885.8|12918.3|12902.7|12891.2|12879.2|132
1633968000000|2021-10-11 16:00:00|12899.1|12887.1|12900.5|12888.5|12911.9|12898.5|12889|12877|44
1633971600000|2021-10-11 17:00:00|12899.6|12887.6|12899.4|12887.4|12912.6|12900.6|12885.7|12873.7|151
1633975200000|2021-10-11 18:00:00|12899.1|12887.1|12898.5|12886.5|12905.4|12887.8|12893|12881|174
1634043600000|2021-10-12 13:00:00|12891.5|12879.5|12873.5|12861.5|12905.1|12888.7|12858.8|12834.1|288
1634047200000|2021-10-12 14:00:00|12873.8|12861.8|12847.6|12835.6|12898.3|12884.5|12835.2|12823.2|342
1634050800000|2021-10-12 15:00:00|12844.2|12832.2|12876.5|12856.5|12883.7|12871.7|12840.4|12828.4|130
1634054400000|2021-10-12 16:00:00|12877.8|12857.8|12812.1|12800.1|12885.6|12870.6|12809.9|12797.9|366
1634058000000|2021-10-12 17:00:00|12811.8|12799.8|12819.9|12807.9|12843|12831|12807.4|12795.4|350
1634061600000|2021-10-12 18:00:00|12822.1|12810.1|12828.3|12816.3|12830.7|12817.2|12815.2|12803.2|60
1634130000000|2021-10-13 13:00:00|12839.9|12827.9|12829.1|12817.1|12844.1|12828.4|12784.7|12772.7|540
1634133600000|2021-10-13 14:00:00|12831|12819|12785.1|12773.1|12836.4|12824.4|12762.5|12750.5|503
1634137200000|2021-10-13 15:00:00|12785.2|12773.2|12811.8|12799.8|12815.7|12801.6|12770.7|12757.8|450
1634140800000|2021-10-13 16:00:00|12811.1|12799.1|12805.8|12793.8|12822.4|12809.9|12794.1|12781.5|207
1634144400000|2021-10-13 17:00:00|12803.9|12791.9|12804.5|12792.5|12822.4|12810.4|12789.6|12777.6|210
1634148000000|2021-10-13 18:00:00|12810.7|12790.7|12810.4|12798.4|12821.4|12808.5|12800.1|12788.1|80
1634216400000|2021-10-14 13:00:00|12820.6|12808.6|12883.2|12871.2|12886.9|12874.9|12804.2|12792.2|539
1634220000000|2021-10-14 14:00:00|12882.8|12862.8|12866.4|12854.4|12930.6|12914.9|12862.8|12850.8|570
1634223600000|2021-10-14 15:00:00|12866.5|12854.5|12924.7|12912.7|12936.3|12924.3|12866.5|12854.5|340
1634227200000|2021-10-14 16:00:00|12924.4|12912.4|12907.9|12895.9|12953.4|12941.4|12897.7|12885.7|471
1634230800000|2021-10-14 17:00:00|12906.6|12894.6|12936.4|12924.4|12953.8|12939.1|12906.6|12894.6|617
1634234400000|2021-10-14 18:00:00|12937.3|12925.3|12944.7|12932.7|12955.4|12939.5|12935.4|12923.4|83
1634302800000|2021-10-15 13:00:00|12937.1|12925.1|12947.3|12935.3|12985|12957.3|12914.4|12898.6|526
1634306400000|2021-10-15 14:00:00|12948.3|12936.3|12969|12957|12988.3|12975.8|12947.3|12935.3|382
1634310000000|2021-10-15 15:00:00|12964.8|12952.8|12982.8|12970.8|12988.6|12973.1|12956.7|12944.7|522
1634313600000|2021-10-15 16:00:00|12982.6|12970.6|12989|12977|12995|12980.9|12976.3|12963.4|1436
1634317200000|2021-10-15 17:00:00|12988|12976|12999.7|12987.7|13006.9|12994.9|12980.7|12968.7|703
1634320800000|2021-10-15 18:00:00|12998.8|12986.8|12981.1|12969.1|13002|12990|12977.6|12965.6|240
1634562000000|2021-10-18 13:00:00|12999.3|12987.3|12981.6|12969.6|13020.1|13008.1|12965.1|12953.1|710
1634565600000|2021-10-18 14:00:00|12979.5|12967.5|12948.2|12936.2|12983.7|12971.7|12936.1|12924.1|483
1634569200000|2021-10-18 15:00:00|12949.3|12937.3|12960.8|12948.8|13001.9|12985.9|12945.7|12933.7|437
1634572800000|2021-10-18 16:00:00|12965|12953|12976.5|12964.5|12994.3|12982.3|12958.3|12946.3|446
1634576400000|2021-10-18 17:00:00|12978.6|12966.6|12970.7|12958.7|12992|12976.4|12965.3|12953.3|525
1634580000000|2021-10-18 18:00:00|12970.5|12958.5|12982.8|12962.8|12983.9|12971.6|12969.5|12954.4|57
1634648400000|2021-10-19 13:00:00|12984.9|12972.9|13030.1|13010.1|13041.9|13025.6|12973.6|12961.6|413
1634652000000|2021-10-19 14:00:00|13022|13010|12999.9|12987.9|13042.2|13030.2|12997.8|12985.8|611
1634655600000|2021-10-19 15:00:00|13002|12990|12981.8|12969.8|13025.8|13013.8|12980.6|12968.6|418
1634659200000|2021-10-19 16:00:00|12982.7|12970.7|12957.6|12937.6|12982.7|12970.7|12932.9|12916.2|345
1634662800000|2021-10-19 17:00:00|12955.5|12935.5|12937.3|12925.3|12965|12953|12934.1|12922.1|397
1634666400000|2021-10-19 18:00:00|12936.3|12924.3|12930.2|12918.2|12940|12928|12930.2|12918|73
1634734800000|2021-10-20 13:00:00|12933.7|12921.7|12983.2|12971.2|13002|12989.4|12920.5|12903.9|222
1634738400000|2021-10-20 14:00:00|12985.4|12973.4|12936|12916|12985.4|12973.4|12936|12916|212
1634742000000|2021-10-20 15:00:00|12932|12920|12946|12926|12956.7|12942.1|12929.6|12914.9|84
1634745600000|2021-10-20 16:00:00|12939.6|12927.6|12978.9|12958.9|12997.1|12975.3|12924.1|12912.1|258
1634749200000|2021-10-20 17:00:00|12980|12960|13002.9|12982.9|13013.2|12997.4|12952.8|12940.8|346
1634752800000|2021-10-20 18:00:00|13003|12983|12997.8|12985.8|13012.6|12994.6|12986.4|12971.2|33
1634821200000|2021-10-21 13:00:00|12993.3|12981.3|12968.2|12948.2|13014.6|12995.8|12944|12931.8|249
1634824800000|2021-10-21 14:00:00|12966|12946|12956|12944|12989.3|12974.2|12933.9|12921.9|185
1634828400000|2021-10-21 15:00:00|12957.2|12945.2|12929.5|12917.5|12967.9|12945.3|12921.3|12909.3|127
1634832000000|2021-10-21 16:00:00|12928.3|12916.3|12884.8|12872.8|12934.5|12922.5|12883.5|12871.5|262
1634835600000|2021-10-21 17:00:00|12883.5|12871.5|12918|12898|12919.1|12904.3|12873.8|12861.8|266
1634839200000|2021-10-21 18:00:00|12916.5|12904.5|12911.4|12891.4|12925.7|12905.7|12906.2|12886.6|82
1634907600000|2021-10-22 13:00:00|12887.1|12875.1|12893.9|12881.9|12925.4|12909.3|12861.6|12849.6|146
1634911200000|2021-10-22 14:00:00|12891.5|12879.5|12874.3|12862.3|12933.9|12917.4|12872.9|12858.1|32
1634914800000|2021-10-22 15:00:00|12872.9|12860.9|12870.9|12858.9|12886.8|12874.5|12866.7|12854.7|116
1634918400000|2021-10-22 16:00:00|12869.6|12857.6|12805.8|12793.8|12870.2|12857.6|12796.5|12784.2|260
1634922000000|2021-10-22 17:00:00|12806.9|12794.9|12803.5|12791.5|12825.4|12809.7|12797.5|12784.1|152
1634925600000|2021-10-22 18:00:00|12804.6|12792.6|12805.3|12785.3|12828.2|12804.7|12801.1|12784.1|73
1635166800000|2021-10-25 13:00:00|12996.6|12984.6|13007.2|12977.2|13030.4|13000.4|12952.9|12923.2|66
1635170400000|2021-10-25 14:00:00|13010.8|12980.8|12982.7|12970.7|13017|12994.5|12959.5|12943.7|114
1635174000000|2021-10-25 15:00:00|12983.9|12971.9|12972|12952|12999.5|12987.5|12954.3|12940.7|86
1635177600000|2021-10-25 16:00:00|12966.8|12954.8|12967.2|12947.2|12984.3|12964.5|12948.1|12932|43
1635181200000|2021-10-25 17:00:00|12968.5|12948.5|12954.1|12924.1|12978.3|12959.8|12927.6|12914|214
1635184800000|2021-10-25 18:00:00|12955.3|12925.3|12949.3|12929.3|12959|12934|12944.7|12921.7|7
1635253200000|2021-10-26 13:00:00|12943.1|12931.1|12976|12964|12989.6|12977.6|12917.1|12902.3|65
1635256800000|2021-10-26 14:00:00|12974.8|12962.8|12985.5|12973.5|12992.6|12980.6|12935.2|12919.1|150
1635260400000|2021-10-26 15:00:00|12987.9|12975.9|13020.5|12990.5|13027.8|13010.3|12973.1|12961.1|90
1635264000000|2021-10-26 16:00:00|13019.3|12989.3|13081.8|13051.8|13105.3|13085.6|12999.5|12983.2|96
1635267600000|2021-10-26 17:00:00|13083.1|13053.1|13151.6|13121.6|13154.4|13133.1|13074.3|13046.8|111
1635271200000|2021-10-26 18:00:00|13154|13124|13165|13135|13165|13143|13144.8|13124|25
1635339600000|2021-10-27 13:00:00|13152.9|13140.9|13163.1|13151.1|13180.2|13168.2|13111.9|13099.9|2573
1635343200000|2021-10-27 14:00:00|13164.3|13152.3|13152.3|13140.3|13188.7|13175.2|13138.2|13126.2|21509
1635346800000|2021-10-27 15:00:00|13151.1|13139.1|13195.1|13183.1|13195.1|13183.1|13142.3|13130.3|19539
1635350400000|2021-10-27 16:00:00|13195|13183|13162.9|13150.9|13195.1|13183.1|13155.3|13143.3|1720
1635354000000|2021-10-27 17:00:00|13160.4|13148.4|13165.7|13153.7|13175.4|13163.4|13143.2|13131.2|2305
1635357600000|2021-10-27 18:00:00|13168.2|13156.2|13173.1|13161.1|13173.2|13161.2|13165.7|13153.7|18066
1635426000000|2021-10-28 13:00:00|13153.6|13141.6|13150.2|13138.2|13162.3|13150.3|13132.3|13120.3|1776
1635429600000|2021-10-28 14:00:00|13151.4|13139.4|13099.3|13087.3|13157.7|13145.7|13097.9|13085.9|2674
1635433200000|2021-10-28 15:00:00|13098|13086|13103.4|13091.4|13115.6|13103.6|13093.1|13081.1|1716
1635436800000|2021-10-28 16:00:00|13102.2|13090.2|13065|13053|13113.5|13101.5|13046.3|13034.3|1674
1635440400000|2021-10-28 17:00:00|13066.3|13054.3|13046.6|13034.6|13073.9|13061.9|13031.6|13019.6|3020
1635444000000|2021-10-28 18:00:00|13049.1|13037.1|13044.2|13032.2|13049.1|13037.1|13036.6|13024.6|453
1635512400000|2021-10-29 13:00:00|13045.1|13033.1|13010|12998|13068.6|13056.6|12983.7|12971.7|2304
1635516000000|2021-10-29 14:00:00|13007.5|12995.5|12926.9|12914.9|13009.9|12997.9|12919.4|12907.4|3810
1635519600000|2021-10-29 15:00:00|12929.3|12917.3|12964.5|12952.5|12977|12965|12904.6|12892.6|2967
1635523200000|2021-10-29 16:00:00|12965.7|12953.7|12925.9|12913.9|12972|12960|12922.2|12910.2|1724
1635526800000|2021-10-29 17:00:00|12927.2|12915.2|12948.9|12936.9|12954.3|12942.3|12904.5|12892.5|3362
1635530400000|2021-10-29 18:00:00|12951.4|12939.4|12948|12928|12961.8|12949.8|12940.6|12928|779
1635771600000|2021-11-01 13:00:00|12970.8|12958.8|13017.4|13005.4|13049.5|13037.5|12970.8|12958.8|2171
1635775200000|2021-11-01 14:00:00|13019.9|13007.9|13036.7|13024.7|13044|13032|12978.6|12966.6|3095
1635778800000|2021-11-01 15:00:00|13037.8|13025.8|12989.4|12977.4|13044.4|13032.4|12979.1|12967.1|2065
1635782400000|2021-11-01 16:00:00|12988.2|12976.2|12982.8|12970.8|13014.8|13002.8|12981.9|12969.9|1432
1635786000000|2021-11-01 17:00:00|12982.9|12970.9|12925.7|12913.7|12985.5|12973.5|12922.7|12910.7|3502
1635789600000|2021-11-01 18:00:00|12925.8|12913.8|12931.5|12919.5|12937.8|12925.8|12918.6|12906.6|748
1635858000000|2021-11-02 13:00:00|12942.2|12930.2|13076.7|13064.7|13092.8|13080.8|12939.7|12927.7|2928
1635861600000|2021-11-02 14:00:00|13076.8|13064.8|12997.3|12985.3|13080.5|13068.5|12979.9|12967.9|2821
1635865200000|2021-11-02 15:00:00|12999.8|12987.8|13050.2|13038.2|13050.4|13038.4|12982.3|12970.3|2075
1635868800000|2021-11-02 16:00:00|13050.4|13038.4|13083.9|13071.9|13091.4|13079.4|13050.4|13038.4|2483
1635872400000|2021-11-02 17:00:00|13085.1|13073.1|13045.5|13033.5|13091.5|13079.5|13045.5|13033.5|2673
1635876000000|2021-11-02 18:00:00|13044.4|13032.4|13062.1|13050.1|13082.6|13070.6|13042.9|13030.9|687
1635944400000|2021-11-03 13:00:00|13151.8|13139.8|13231.9|13219.9|13232|13220|13123.2|13111.2|3691
1635948000000|2021-11-03 14:00:00|13231.8|13219.8|13251.9|13239.9|13269.5|13257.5|13226.7|13214.7|4905
1635951600000|2021-11-03 15:00:00|13252|13240|13270|13258|13277.4|13265.4|13242.6|13230.6|2433
1635955200000|2021-11-03 16:00:00|13272.5|13260.5|13253.3|13241.3|13296.2|13284.2|13250.5|13238.5|2654
1635958800000|2021-11-03 17:00:00|13253.2|13241.2|13229.2|13217.2|13263.6|13251.6|13211.1|13199.1|3131
1635962400000|2021-11-03 18:00:00|13225.5|13213.5|13218.1|13206.1|13228.1|13216.1|13213.6|13201.6|401
1636030800000|2021-11-04 13:00:00|13222.9|13210.9|13228.6|13216.6|13266.7|13254.7|13213.4|13201.4|2662
1636034400000|2021-11-04 14:00:00|13227.3|13215.3|13204.2|13192.2|13230.8|13218.8|13190|13178|3403
1636038000000|2021-11-04 15:00:00|13204.5|13192.5|13145.2|13133.2|13226|13214|13139.6|13127.6|2273
1636041600000|2021-11-04 16:00:00|13143|13131|13147.9|13135.9|13159.6|13147.6|13131.5|13119.5|2456
1636045200000|2021-11-04 17:00:00|13148|13136|13131.8|13119.8|13155.3|13143.3|13127.4|13115.4|3082
1636048800000|2021-11-04 18:00:00|13132.9|13120.9|13130.6|13118.6|13132.9|13120.9|13126.5|13114.5|600
1636117200000|2021-11-05 13:00:00|13164.7|13152.7|13168.9|13156.9|13200|13188|13152.9|13140.9|2640
1636120800000|2021-11-05 14:00:00|13168.6|13156.6|13251.1|13239.1|13263.9|13251.9|13145.8|13133.8|5299
1636124400000|2021-11-05 15:00:00|13252.4|13240.4|13241.4|13229.4|13267.8|13255.8|13233.5|13221.5|2311
1636128000000|2021-11-05 16:00:00|13241.2|13229.2|13242.4|13230.4|13256.5|13244.5|13224.1|13212.1|2871
1636131600000|2021-11-05 17:00:00|13244.8|13232.8|13261.5|13249.5|13270.8|13258.8|13243.4|13231.4|5066
1636135200000|2021-11-05 18:00:00|13262.6|13250.6|13259.1|13239.1|13264.4|13252.4|13252.3|13239.1|664
1636380000000|2021-11-08 14:00:00|13273.9|13261.9|13322.5|13310.5|13340.7|13328.7|13273.9|13261.9|2698
1636383600000|2021-11-08 15:00:00|13323.8|13311.8|13322|13310|13349.1|13337.1|13302.5|13290.5|4119
1636387200000|2021-11-08 16:00:00|13321.7|13309.7|13332.6|13320.6|13347.9|13335.9|13309.7|13297.7|2662
1636390800000|2021-11-08 17:00:00|13332.4|13320.4|13334.5|13322.5|13339.3|13327.3|13320.2|13308.2|1543
1636394400000|2021-11-08 18:00:00|13333.5|13321.5|13312|13300|13342.3|13330.3|13304.5|13292.5|5359
1636398000000|2021-11-08 19:00:00|13309.8|13297.8|13309|13297|13312.3|13300.3|13305.7|13293.7|729
1636466400000|2021-11-09 14:00:00|13302.3|13290.3|13301.7|13289.7|13319.9|13307.9|13247.6|13235.6|4252
1636470000000|2021-11-09 15:00:00|13303.7|13291.7|13280.3|13268.3|13336|13324|13275|13263|3826
1636473600000|2021-11-09 16:00:00|13282.8|13270.8|13311.8|13299.8|13323.7|13311.7|13282.6|13270.6|2726
1636477200000|2021-11-09 17:00:00|13314.3|13302.3|13321.1|13309.1|13331.1|13319.1|13297.7|13285.7|1901
1636480800000|2021-11-09 18:00:00|13322.1|13310.1|13311.1|13299.1|13332.4|13320.4|13307.2|13295.2|3336
1636484400000|2021-11-09 19:00:00|13311.4|13299.4|13321.9|13309.9|13326.9|13314.9|13306.4|13294.4|622
1636552800000|2021-11-10 14:00:00|13296.7|13284.7|13301.2|13289.2|13342.1|13330.1|13292.9|13280.9|3007
1636556400000|2021-11-10 15:00:00|13301.5|13289.5|13244.9|13232.9|13326|13314|13241.6|13229.6|4146
1636560000000|2021-11-10 16:00:00|13245.5|13233.5|13337.7|13325.7|13338.9|13326.9|13242.7|13230.7|3695
1636563600000|2021-11-10 17:00:00|13336.7|13324.7|13315.2|13303.2|13336.7|13324.7|13297.5|13285.5|2610
1636567200000|2021-11-10 18:00:00|13314.9|13302.9|13310.6|13298.6|13328.8|13316.8|13300.6|13288.6|4472
1636570800000|2021-11-10 19:00:00|13310.1|13298.1|13313.3|13301.3|13314|13302|13308.7|13296.7|850
1636639200000|2021-11-11 14:00:00|13333.7|13321.7|13295.8|13283.8|13348.3|13336.3|13290.8|13278.8|2599
1636642800000|2021-11-11 15:00:00|13290.8|13278.8|13280.1|13268.1|13306.9|13294.9|13252.5|13240.5|3235
1636646400000|2021-11-11 16:00:00|13279.1|13267.1|13289.9|13277.9|13305.7|13293.7|13259.7|13247.7|2572
1636650000000|2021-11-11 17:00:00|13289.6|13277.6|13309.9|13297.9|13312.4|13300.4|13289.6|13277.6|1813
1636653600000|2021-11-11 18:00:00|13309.6|13297.6|13301.8|13289.8|13335|13323|13289.3|13277.3|4539
1636657200000|2021-11-11 19:00:00|13305.3|13293.3|13298.5|13286.5|13315.6|13303.6|13296|13284|608
1636725600000|2021-11-12 14:00:00|13305.2|13293.2|13285.1|13273.1|13320|13308|13259.3|13247.3|3857
1636729200000|2021-11-12 15:00:00|13284.1|13272.1|13342.9|13330.9|13365.5|13353.5|13280.4|13268.4|5011
1636732800000|2021-11-12 16:00:00|13338.5|13326.5|13287.2|13275.2|13338.5|13326.5|13278.4|13266.4|1971
1636736400000|2021-11-12 17:00:00|13288.4|13276.4|13295.6|13283.6|13296.8|13284.8|13252.6|13240.6|1799
1636740000000|2021-11-12 18:00:00|13295.3|13283.3|13316.5|13304.5|13332.7|13320.7|13287.5|13275.5|2791
1636743600000|2021-11-12 19:00:00|13315.8|13303.8|13287.8|13275.8|13315.8|13303.8|13281.2|13269.2|575
1636984800000|2021-11-15 14:00:00|13299.1|13287.1|13311.3|13299.3|13322.8|13310.8|13276.8|13264.8|1602
1636988400000|2021-11-15 15:00:00|13312.2|13300.2|13311.6|13299.6|13316.3|13304.3|13285|13273|1817
1636992000000|2021-11-15 16:00:00|13309.9|13297.9|13351.4|13339.4|13360.6|13348.6|13308.6|13296.6|1396
1636995600000|2021-11-15 17:00:00|13351.7|13339.7|13349.7|13337.7|13367.1|13355.1|13340.1|13328.1|1108
1636999200000|2021-11-15 18:00:00|13350.5|13338.5|13316.4|13304.4|13352.5|13340.5|13313.9|13301.9|2094
1637002800000|2021-11-15 19:00:00|13314.8|13302.8|13323.3|13311.3|13333|13321|13313.9|13301.9|413
1637071200000|2021-11-16 14:00:00|13323|13311|13329.9|13317.9|13353.7|13341.7|13316.5|13304.5|1382
1637074800000|2021-11-16 15:00:00|13329.1|13317.1|13348.2|13336.2|13355.7|13343.7|13311.5|13299.5|1466
1637078400000|2021-11-16 16:00:00|13347.3|13335.3|13333.2|13321.2|13355.8|13343.8|13321.9|13309.9|1134
1637082000000|2021-11-16 17:00:00|13332.8|13320.8|13328.2|13316.2|13335.7|13323.7|13311.3|13299.3|940
1637085600000|2021-11-16 18:00:00|13325.7|13313.7|13317.4|13305.4|13336.6|13324.6|13312.4|13300.4|1800
1637089200000|2021-11-16 19:00:00|13319|13307|13315.8|13303.8|13324.9|13312.9|13315.8|13303.8|351
1637157600000|2021-11-17 14:00:00|13330.3|13318.3|13349.1|13337.1|13371.6|13359.6|13319.4|13307.4|1929
1637161200000|2021-11-17 15:00:00|13348.7|13336.7|13358.2|13346.2|13362.8|13350.8|13329.4|13317.4|1443
1637164800000|2021-11-17 16:00:00|13359|13347|13366.4|13354.4|13368.5|13356.5|13337.9|13325.9|1477
1637168400000|2021-11-17 17:00:00|13367.2|13355.2|13366.6|13354.6|13367.8|13355.8|13355.6|13343.6|1393
1637172000000|2021-11-17 18:00:00|13367.5|13355.5|13366.9|13354.9|13376.1|13364.1|13362.1|13350.1|2318
1637175600000|2021-11-17 19:00:00|13367.7|13355.7|13367.7|13355.7|13372.8|13360.8|13367.7|13355.7|485
1637244000000|2021-11-18 14:00:00|13400.4|13388.4|13439.3|13427.3|13451.8|13439.8|13392.3|13380.3|1645
1637247600000|2021-11-18 15:00:00|13441.8|13429.8|13427.8|13415.8|13446|13434|13407.7|13395.7|1066
1637251200000|2021-11-18 16:00:00|13430.3|13418.3|13443.1|13431.1|13446.2|13434.2|13422.9|13410.9|1359
1637254800000|2021-11-18 17:00:00|13441.4|13429.4|13460|13448|13471.5|13459.5|13436.4|13424.4|1505
1637258400000|2021-11-18 18:00:00|13460.8|13448.8|13456.8|13444.8|13479.2|13467.2|13451|13439|1396
1637262000000|2021-11-18 19:00:00|13457.7|13445.7|13462.7|13450.7|13465.1|13453.1|13456.8|13444.8|197
1637330400000|2021-11-19 14:00:00|13473.8|13461.8|13492.1|13480.1|13510.8|13498.8|13473.8|13461.8|1474
1637334000000|2021-11-19 15:00:00|13492.9|13480.9|13490.1|13478.1|13502.2|13490.2|13480.5|13468.5|1179
1637337600000|2021-11-19 16:00:00|13490.9|13478.9|13490.9|13478.9|13492.7|13480.7|13451.7|13439.7|1184
1637341200000|2021-11-19 17:00:00|13489.3|13477.3|13494.7|13482.7|13505.3|13493.3|13486|13474|754
1637344800000|2021-11-19 18:00:00|13494.2|13482.2|13510.2|13498.2|13515.9|13503.9|13488.2|13476.2|1638
1637348400000|2021-11-19 19:00:00|13509.4|13497.4|13511.8|13499.8|13514.3|13502.3|13504.2|13492.2|449
1637589600000|2021-11-22 14:00:00|13554.3|13542.3|13569.6|13557.6|13613.3|13601.3|13547.1|13535.1|2050
1637593200000|2021-11-22 15:00:00|13568.9|13556.9|13611.1|13599.1|13614.5|13602.5|13568.2|13556.2|1658
1637596800000|2021-11-22 16:00:00|13610.4|13598.4|13616.5|13604.5|13619|13607|13603.3|13591.3|1072
1637600400000|2021-11-22 17:00:00|13615.8|13603.8|13613.2|13601.2|13622.8|13610.8|13603.9|13591.9|1166
1637604000000|2021-11-22 18:00:00|13612.5|13600.5|13636.2|13624.2|13639.2|13627.2|13607.6|13595.6|1003
1637607600000|2021-11-22 19:00:00|13635.2|13623.2|13641.5|13629.5|13641.7|13629.7|13632.7|13620.7|475
1637676000000|2021-11-23 14:00:00|13644.1|13632.1|13644.1|13632.1|13671.1|13659.1|13625.3|13612.1|992
1637679600000|2021-11-23 15:00:00|13644.9|13632.9|13674|13662|13675.8|13663.8|13640|13628|1175
1637683200000|2021-11-23 16:00:00|13675.5|13663.5|13717.6|13705.6|13719.7|13707.7|13648|13636|1714
1637686800000|2021-11-23 17:00:00|13719|13707|13714.2|13702.2|13728.1|13716.1|13704.6|13692.6|1601
1637690400000|2021-11-23 18:00:00|13712.9|13700.9|13717.1|13705.1|13729|13717|13702.5|13690.5|1603
1637694000000|2021-11-23 19:00:00|13718.4|13706.4|13725.6|13713.6|13732.5|13720.5|13716.8|13704.8|471
1637762400000|2021-11-24 14:00:00|13812.2|13800.2|13799.6|13787.6|13816.8|13804.8|13784.6|13772.6|1484
1637766000000|2021-11-24 15:00:00|13798.9|13786.9|13816.7|13804.7|13816.7|13804.7|13784|13772|1598
1637769600000|2021-11-24 16:00:00|13816|13804|13822.3|13810.3|13826|13814|13806|13794|1238
1637773200000|2021-11-24 17:00:00|13821.1|13809.1|13877.5|13865.5|13887.2|13875.2|13819.8|13807.8|2410
1637776800000|2021-11-24 18:00:00|13878.1|13866.1|13923.3|13911.3|13937.9|13925.9|13872.9|13860.9|3286
1637780400000|2021-11-24 19:00:00|13921.2|13909.2|13923.6|13911.6|13929.5|13917.5|13913.3|13901.3|293
1637935200000|2021-11-26 14:00:00|13783.1|13771.1|13876|13864|13897|13885|13765|13752.7|1610
1637938800000|2021-11-26 15:00:00|13875.3|13863.3|13951.4|13939.4|13974.2|13962.2|13872.8|13860.8|2249
1637942400000|2021-11-26 16:00:00|13952|13940|13942.8|13930.8|13964.6|13952.6|13934.7|13922.7|1378
1637946000000|2021-11-26 17:00:00|13943.4|13931.4|13952.1|13940.1|13976.7|13964.7|13940.2|13928.2|1519
1637949600000|2021-11-26 18:00:00|13952.7|13940.7|13963|13943|13972|13956.6|13949.7|13936.9|125
1638194400000|2021-11-29 14:00:00|13994.1|13982.1|14033.5|14021.5|14057.3|14045.3|13982.3|13970.3|2290
1638198000000|2021-11-29 15:00:00|14031|14019|14006.8|13994.8|14039.9|14027.9|13997.3|13985.3|1273
1638201600000|2021-11-29 16:00:00|14008.7|13996.7|13906|13894|14016.9|14004.9|13863.4|13851.4|1723
1638205200000|2021-11-29 17:00:00|13906.6|13894.6|13831.7|13819.7|13924.1|13912.1|13788.8|13776.8|1732
1638208800000|2021-11-29 18:00:00|13831.1|13819.1|13824|13812|13859.8|13847.8|13819.6|13807.6|1585
1638212400000|2021-11-29 19:00:00|13824.6|13812.6|13823.3|13811.3|13829.8|13817.3|13817.9|13805.5|244
1638280800000|2021-11-30 14:00:00|13784.1|13772.1|13781.9|13769.9|13799|13787|13708.6|13693.7|1057
1638284400000|2021-11-30 15:00:00|13780.1|13768.1|13728.1|13716.1|13820.9|13808.9|13721.9|13709.9|1668
1638288000000|2021-11-30 16:00:00|13728.8|13716.8|13678.8|13666.8|13736.9|13724.9|13661|13649|2334
1638291600000|2021-11-30 17:00:00|13679.4|13667.4|13711.9|13699.9|13726.8|13714.8|13659.8|13647.8|967
1638295200000|2021-11-30 18:00:00|13710.7|13698.7|13698.4|13686.4|13727.4|13715.4|13690|13678|1223
1638298800000|2021-11-30 19:00:00|13698.3|13686.3|13708.1|13696.1|13709.4|13697.4|13698.3|13686.3|207
1638367200000|2021-12-01 14:00:00|13764|13752|13838.4|13826.4|13870.4|13853.9|13763.5|13751.5|1371
1638370800000|2021-12-01 15:00:00|13838.9|13826.9|13801|13789|13839.6|13827.6|13761.9|13749.9|1100
1638374400000|2021-12-01 16:00:00|13800.4|13788.4|13794.3|13782.3|13819.3|13807.3|13777.5|13765.5|771
1638378000000|2021-12-01 17:00:00|13794.9|13782.9|13788.6|13776.6|13803.6|13791.6|13772.8|13760.8|1333
1638381600000|2021-12-01 18:00:00|13788|13776|13751.5|13739.5|13809.5|13797.5|13735.1|13723.1|2021
1638385200000|2021-12-01 19:00:00|13750.9|13738.9|13762|13742|13763.2|13751.2|13747|13735|226
1638453600000|2021-12-02 14:00:00|13724.1|13712.1|13810.2|13798.2|13812.7|13800.7|13724.1|13712.1|1072
1638457200000|2021-12-02 15:00:00|13812|13800|13812.7|13800.7|13824.1|13812.1|13784.6|13772.6|617
1638460800000|2021-12-02 16:00:00|13811.9|13799.9|13824.6|13812.6|13854.5|13842.5|13810.7|13798.7|1947
1638464400000|2021-12-02 17:00:00|13824|13812|13891.5|13879.5|13919|13907|13814.4|13802.4|2275
1638468000000|2021-12-02 18:00:00|13892.8|13880.8|13882.6|13870.6|13899.5|13887.5|13875.2|13863.2|1139
1638471600000|2021-12-02 19:00:00|13881.8|13869.8|13875.4|13863.4|13885.3|13872.2|13875.4|13863.4|201
1638540000000|2021-12-03 14:00:00|13910.2|13898.2|13942.5|13930.5|13963.8|13949.6|13906.8|13894.8|1725
1638543600000|2021-12-03 15:00:00|13943.8|13931.8|13827.5|13815.5|13951.3|13939.3|13825|13813|1504
1638547200000|2021-12-03 16:00:00|13828.2|13816.2|13841.8|13829.8|13851.8|13839.8|13803.6|13791.6|646
1638550800000|2021-12-03 17:00:00|13841.2|13829.2|13869|13857|13875.4|13863.4|13820.5|13808.5|1069
1638554400000|2021-12-03 18:00:00|13869.7|13857.7|13844.6|13832.6|13874.4|13862.4|13844.6|13832.6|1386
1638558000000|2021-12-03 19:00:00|13843.8|13831.8|13852.3|13840.3|13855.6|13843.6|13843.8|13831.8|196
1638799200000|2021-12-06 14:00:00|13849.3|13837.3|13876.9|13864.9|13887.9|13872.1|13826.3|13797.3|1368
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13850.8|13838.8|13884.7|13870.1|13835.1|13820.7|687
1638806400000|2021-12-06 16:00:00|13850|13838|13913.9|13901.9|13921.4|13909.4|13846.4|13834.4|744
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13919|13907|13924.6|13912.6|13901.4|13889.4|459
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13916.4|13904.4|13923.1|13911.1|13904.9|13892.9|755
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638799200000|2021-12-06 14:00:00|13849.3|13837.3|13876.9|13864.9|13887.9|13872.1|13826.3|13797.3|1368
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13850.8|13838.8|13884.7|13870.1|13835.1|13820.7|687
1638806400000|2021-12-06 16:00:00|13850|13838|13913.9|13901.9|13921.4|13909.4|13846.4|13834.4|744
1638810000000|2021-12-06 17:00:00|13913.1|13901.1|13919|13907|13924.6|13912.6|13901.4|13889.4|459
1638813600000|2021-12-06 18:00:00|13919.5|13907.5|13916.4|13904.4|13923.1|13911.1|13904.9|13892.9|755
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13926.1|13914.1|13930.4|13914.8|13916.2|13904.2|121
1638885600000|2021-12-07 14:00:00|13920.4|13908.4|13910.4|13898.4|13940.7|13924.3|13887.9|13875.9|383
1638889200000|2021-12-07 15:00:00|13908.4|13896.4|13875.8|13863.8|13908.4|13896.4|13860.5|13848.5|1044
1638892800000|2021-12-07 16:00:00|13874.9|13862.9|13900.4|13888.4|13913.4|13901.4|13860.4|13848.4|416
1638896400000|2021-12-07 17:00:00|13899.5|13887.5|13880.9|13868.9|13899.5|13887.5|13857.9|13841.9|281
1638900000000|2021-12-07 18:00:00|13879.3|13867.3|13890.8|13878.8|13896.7|13884.7|13879.3|13867.3|149
1638903600000|2021-12-07 19:00:00|13890|13878|13897|13885|13897|13885|13888.4|13876.4|79
1638972000000|2021-12-08 14:00:00|13872.9|13860.9|13866.7|13854.7|13888.2|13876.2|13857.5|13845.5|380
1638975600000|2021-12-08 15:00:00|13865|13853|13881.7|13869.7|13902.9|13890.9|13864.1|13850.2|555
1638979200000|2021-12-08 16:00:00|13881.3|13869.3|13865|13853|13893.6|13877.1|13856.3|13844.3|428
1638982800000|2021-12-08 17:00:00|13865.4|13853.4|13847.2|13835.2|13879.2|13867.2|13845.1|13833.1|321
1638986400000|2021-12-08 18:00:00|13848.5|13836.5|13834.8|13822.8|13857.2|13845.2|13826.9|13814.9|494
1638990000000|2021-12-08 19:00:00|13834|13822|13840.2|13828.2|13841.9|13829.9|13832.7|13818|51
1639058400000|2021-12-09 14:00:00|13811.7|13799.7|13828.9|13816.9|13854.8|13842.8|13811.7|13799.7|327
1639062000000|2021-12-09 15:00:00|13830.6|13818.6|13760.2|13748.2|13839.7|13821.6|13756.7|13743.6|1370
1639065600000|2021-12-09 16:00:00|13759.8|13747.8|13747.4|13735.4|13776.3|13760.7|13728.5|13716.5|329
1639069200000|2021-12-09 17:00:00|13746.5|13734.5|13735.7|13723.7|13755.1|13742.5|13730.7|13718.1|233
1639072800000|2021-12-09 18:00:00|13737.8|13725.8|13757.8|13745.8|13758.7|13746.7|13732.4|13720.4|195
1639076400000|2021-12-09 19:00:00|13758.7|13746.7|13747|13735|13762.3|13749.6|13744.4|13732.4|34
1639144800000|2021-12-10 14:00:00|13739.1|13727.1|13775.6|13763.6|13803.3|13785.6|13739.1|13726.7|240
1639148400000|2021-12-10 15:00:00|13774.3|13762.3|13767.5|13747.5|13787.9|13775.9|13751|13732.7|239
1639152000000|2021-12-10 16:00:00|13762.3|13750.3|13775.2|13763.2|13783.3|13771.3|13747.8|13734.3|148
1639155600000|2021-12-10 17:00:00|13774.8|13762.8|13770.3|13758.3|13779.8|13767.8|13762.1|13750.1|76
1639159200000|2021-12-10 18:00:00|13769.5|13757.5|13773.2|13761.2|13782.8|13768.4|13754.3|13738.3|191
1639162800000|2021-12-10 19:00:00|13772.8|13760.8|13796.8|13784.8|13802.5|13784.8|13772.8|13759|233
1639404000000|2021-12-13 14:00:00|13778.8|13766.8|13696.9|13684.9|13782.5|13770.5|13674.5|13661.9|557
1639407600000|2021-12-13 15:00:00|13697.8|13685.8|13785|13773|13793.8|13778.8|13663.4|13651.4|420
1639411200000|2021-12-13 16:00:00|13786.2|13774.2|13800.5|13788.5|13893.4|13881.4|13786.2|13772.7|724
1639414800000|2021-12-13 17:00:00|13801.7|13789.7|13847.1|13835.1|13853.6|13835.7|13801.7|13789.2|118
1639418400000|2021-12-13 18:00:00|13846.1|13834.1|13839.6|13827.6|13872.5|13854.3|13835.6|13817.8|191
1639422000000|2021-12-13 19:00:00|13839.3|13827.3|13831.5|13811.5|13841.8|13829.8|13822.8|13806.2|65
1639490400000|2021-12-14 14:00:00|13813.3|13801.3|13852.7|13832.7|13859.5|13844.2|13812.4|13795.7|173
1639494000000|2021-12-14 15:00:00|13848.4|13836.4|13828.9|13816.9|13870.1|13858.1|13826.3|13814.3|299
1639497600000|2021-12-14 16:00:00|13826.8|13814.8|13809|13797|13834.3|13822.3|13805.5|13793.5|84
1639501200000|2021-12-14 17:00:00|13810.8|13798.8|13811.2|13799.2|13827.7|13814.9|13802.1|13790.1|97
1639504800000|2021-12-14 18:00:00|13812.1|13800.1|13802.4|13790.4|13824.3|13809.5|13782.4|13770.4|210
1639508400000|2021-12-14 19:00:00|13804.6|13792.6|13808.2|13788.2|13808.9|13792.8|13797.3|13780.4|76
1639576800000|2021-12-15 14:00:00|13800.5|13788.5|13716.5|13704.5|13800.5|13788.5|13699.7|13687.7|472
1639580400000|2021-12-15 15:00:00|13717.5|13705.5|13696.7|13684.7|13732.7|13716.2|13684.5|13672.5|524
1639584000000|2021-12-15 16:00:00|13696.5|13684.5|13681.6|13661.6|13698|13686|13672.7|13660.4|544
1639587600000|2021-12-15 17:00:00|13682.6|13662.6|13667.4|13647.4|13684.1|13672.1|13661.7|13642.4|506
1639591200000|2021-12-15 18:00:00|13666.5|13646.5|13625.4|13613.4|13676.2|13664.2|13625.4|13613.4|755
1639594800000|2021-12-15 19:00:00|13627.3|13615.3|13627.7|13615.7|13639.8|13622.9|13625.4|13612.9|162
1639663200000|2021-12-16 14:00:00|13634.1|13622.1|13636.9|13624.9|13673.5|13654.4|13627.7|13612.4|289
1639666800000|2021-12-16 15:00:00|13642|13622|13566.9|13554.9|13651.2|13629.4|13566|13554|209
1639670400000|2021-12-16 16:00:00|13568.1|13556.1|13613.5|13601.5|13613.5|13601.5|13562.9|13550.9|64
1639674000000|2021-12-16 17:00:00|13615.5|13603.5|13620.9|13600.9|13669.2|13655.4|13615.5|13600.9|88
1639677600000|2021-12-16 18:00:00|13617.2|13605.2|13672.6|13660.6|13706.1|13694.1|13610.2|13598.2|98
1639681200000|2021-12-16 19:00:00|13671.6|13659.6|13672.2|13642.2|13680.6|13662.5|13666.6|13642.2|25
1639749600000|2021-12-17 14:00:00|13662|13650|13600.7|13580.7|13693.1|13675.8|13587.7|13575.7|149
1639753200000|2021-12-17 15:00:00|13594.5|13582.5|13593.3|13581.3|13625.5|13606.5|13583.7|13571.7|199
1639756800000|2021-12-17 16:00:00|13592.3|13580.3|13598.3|13586.3|13617.2|13601.9|13588.6|13575.6|133
1639760400000|2021-12-17 17:00:00|13595.8|13583.8|13602.5|13590.5|13620.2|13597.2|13588.6|13569.6|32
1639764000000|2021-12-17 18:00:00|13601.5|13589.5|13614.6|13602.6|13626.6|13611.6|13600|13588|150
1639767600000|2021-12-17 19:00:00|13613.6|13601.6|13616.6|13604.6|13617.9|13605.9|13613.4|13601.4|33
1640008800000|2021-12-20 14:00:00|13575.1|13563.1|13546.2|13534.2|13580.5|13565.3|13537.4|13519.7|139
1640012400000|2021-12-20 15:00:00|13544.1|13532.1|13581.8|13569.8|13595.5|13583.5|13544.1|13532.1|149
1640016000000|2021-12-20 16:00:00|13580.7|13568.7|13597.1|13577.1|13616.4|13598.6|13566.8|13554.8|156
1640019600000|2021-12-20 17:00:00|13595|13575|13601.2|13589.2|13633.6|13621.6|13590.6|13574.1|80
1640023200000|2021-12-20 18:00:00|13603.3|13591.3|13584.2|13572.2|13605.5|13593.5|13577.1|13562.5|134
1640026800000|2021-12-20 19:00:00|13586.6|13574.6|13589.7|13577.7|13595|13579.2|13582.4|13566.8|9
1640095200000|2021-12-21 14:00:00|13624.5|13594.5|13587|13575|13646.4|13633|13587|13575|128
1640098800000|2021-12-21 15:00:00|13590.2|13578.2|13615.9|13603.9|13623.8|13607.2|13584|13570.5|146
1640102400000|2021-12-21 16:00:00|13613.7|13601.7|13729.5|13717.5|13733.1|13719.5|13603.8|13591.8|205
1640106000000|2021-12-21 17:00:00|13731.7|13719.7|13697.7|13667.7|13752.1|13734.4|13689.9|13667.7|149
1640109600000|2021-12-21 18:00:00|13698.7|13668.7|13679.6|13667.6|13701.3|13688.7|13664.4|13651.9|81
1640113200000|2021-12-21 19:00:00|13680.7|13668.7|13678.4|13666.4|13689|13677|13675.3|13662.7|65
1640181600000|2021-12-22 14:00:00|13686.5|13666.5|13685|13673|13744.8|13725.8|13660.9|13648.9|201
1640185200000|2021-12-22 15:00:00|13683.9|13671.9|13686.7|13666.7|13701.1|13681|13660.9|13648.9|112
1640188800000|2021-12-22 16:00:00|13681.4|13669.4|13700|13688|13719.3|13705.1|13677.3|13661.2|31
1640192400000|2021-12-22 17:00:00|13697.7|13685.7|13731.1|13719.1|13739.2|13725.6|13690.4|13678.4|77
1640196000000|2021-12-22 18:00:00|13728.9|13716.9|13727.8|13707.8|13739.3|13723.7|13719.7|13704.5|120
1640199600000|2021-12-22 19:00:00|13725.6|13705.6|13728.9|13698.9|13728.9|13709.7|13712.2|13695.3|58
1640268000000|2021-12-23 14:00:00|13729.5|13717.5|13777.9|13757.9|13784.4|13772.4|13721.9|13696|127
1640271600000|2021-12-23 15:00:00|13774.5|13754.5|13831.9|13819.9|13856.4|13837.6|13760.1|13745.3|212
1640275200000|2021-12-23 16:00:00|13831.7|13819.7|13848.3|13836.3|13865.7|13852.3|13830.5|13818.5|145
1640278800000|2021-12-23 17:00:00|13850.5|13838.5|13912.6|13900.6|13912.6|13900.6|13843.8|13823.9|209
1640282400000|2021-12-23 18:00:00|13915|13903|13945.1|13933.1|13949.5|13937.5|13915|13903|238
1640286000000|2021-12-23 19:00:00|13947.4|13935.4|13938.7|13918.7|13954.8|13938.9|13938.7|13918.7|17
1640613600000|2021-12-27 14:00:00|13957|13945|13979.7|13967.7|14036.1|14014.8|13948.4|13936.4|166
1640617200000|2021-12-27 15:00:00|13980.9|13968.9|13931.8|13919.8|13980.9|13968.9|13919.6|13907.6|267
1640620800000|2021-12-27 16:00:00|13934.3|13922.3|13926.7|13914.7|13956.7|13939.2|13909.6|13897.6|137
1640624400000|2021-12-27 17:00:00|13924.3|13912.3|13887.8|13867.8|13932.9|13912.9|13882.8|13860.3|70
1640628000000|2021-12-27 18:00:00|13885.3|13865.3|13929.2|13909.2|13938.9|13918.9|13858.2|13843.4|73
1640631600000|2021-12-27 19:00:00|13936.4|13916.4|13948.7|13918.7|13948.7|13927.3|13929.8|13906.6|9
1640700000000|2021-12-28 14:00:00|13934.2|13922.2|13872.3|13852.3|13956.4|13939.2|13849.8|13837.8|105
1640703600000|2021-12-28 15:00:00|13876|13856|13915.7|13895.7|13929.8|13914.4|13876|13856|129
1640707200000|2021-12-28 16:00:00|13910.8|13890.8|13884.9|13872.9|13931.6|13919.5|13872.6|13860.6|49
1640710800000|2021-12-28 17:00:00|13882.5|13870.5|13922|13910|13930.9|13914.9|13872.7|13860.7|82
1640714400000|2021-12-28 18:00:00|13918.3|13906.3|13943|13931|13978.5|13959.9|13899|13887|169
1640718000000|2021-12-28 19:00:00|13940.5|13928.5|13947.9|13935.9|13949.1|13937.1|13931.9|13919.9|16
1640786400000|2021-12-29 14:00:00|14005.2|13993.2|14021.7|14009.7|14056.5|14044.5|14004|13992|3469
1640790000000|2021-12-29 15:00:00|14020.5|14008.5|14097.7|14085.7|14103.8|14091.8|14016.7|14004.7|3866
1640793600000|2021-12-29 16:00:00|14096.4|14084.4|14109|14097|14116.4|14104.4|14074|14062|12970
1640797200000|2021-12-29 17:00:00|14107.7|14095.7|14116.6|14104.6|14146.4|14134.4|14106.5|14094.5|2937
1640800800000|2021-12-29 18:00:00|14117.8|14105.8|14076.8|14064.8|14131.6|14119.6|14074.3|14062.3|3814
1640804400000|2021-12-29 19:00:00|14071.8|14059.8|14065.9|14045.9|14071.8|14059.8|14051.9|14039.9|755
1640872800000|2021-12-30 14:00:00|14038.3|14026.3|14049.6|14037.6|14070.7|14058.7|13995.9|13983.9|2726
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14008.9|13996.9|14067.3|14055.3|14007.7|13995.7|2459
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14021.8|14009.8|14036.4|14024.4|13997.7|13985.7|1767
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14048.4|14036.4|14054.6|14042.6|14020.5|14008.5|1722
1640887200000|2021-12-30 18:00:00|14045.9|14033.9|14013.8|14001.8|14048.4|14036.4|14001.2|13989.2|3320
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14021.4|14009.4|14026.3|14014.3|14002.6|13990.6|539
1640959200000|2021-12-31 14:00:00|14017.3|14005.3|13971.1|13959.1|14018.4|14006.4|13970.9|13958.9|1855
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13982.7|13970.7|14003.5|13991.5|13972.3|13960.3|2014
1640966400000|2021-12-31 16:00:00|13984|13972|14006.9|13994.9|14006.9|13994.9|13973.9|13961.9|1668
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14002.5|13990.5|14009.4|13997.4|13964.9|13952.9|1543
1640973600000|2021-12-31 18:00:00|14005|13993|13987.7|13975.7|14017.6|14005.6|13977.9|13965.9|2347
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13989.1|13977.1|13997.7|13985.7|13985.3|13973.3|329
1641218400000|2022-01-03 14:00:00|14021.4|14009.4|14049.5|14037.5|14067.9|14055.9|13981.7|13969.7|2511
1641222000000|2022-01-03 15:00:00|14050.7|14038.7|13982.6|13970.6|14086.5|14074.5|13977|13965|3416
1641225600000|2022-01-03 16:00:00|13980.3|13968.3|13972|13960|13996.6|13984.6|13964|13952|1833
1641229200000|2022-01-03 17:00:00|13973.1|13961.1|13962.8|13950.8|13980.1|13968.1|13957.9|13945.9|1528
1641232800000|2022-01-03 18:00:00|13960.3|13948.3|13937.6|13925.6|13978.9|13966.9|13937.6|13925.6|2430
1641236400000|2022-01-03 19:00:00|13935.1|13923.1|13938.6|13926.6|13944.6|13932.6|13935.1|13923.1|562
1641304800000|2022-01-04 14:00:00|13919|13907|13871.6|13859.6|13924|13912|13871.5|13859.5|3650
1641308400000|2022-01-04 15:00:00|13871.5|13859.5|13812.3|13800.3|13892|13880|13772.7|13760.7|6503
1641312000000|2022-01-04 16:00:00|13810.1|13798.1|13777.8|13765.8|13820.1|13808.1|13764.7|13752.7|4087
1641315600000|2022-01-04 17:00:00|13777.9|13765.9|13796|13784|13814.4|13802.4|13735.9|13723.9|3759
1641319200000|2022-01-04 18:00:00|13797.1|13785.1|13834.4|13822.4|13879.1|13867.1|13794.7|13782.7|4815
1641322800000|2022-01-04 19:00:00|13834.6|13822.6|13832.1|13820.1|13853.8|13841.8|13829.6|13817.6|502
1641391200000|2022-01-05 14:00:00|13861.7|13849.7|13830.7|13818.7|13889.2|13877.2|13823.9|13811.9|3504
1641394800000|2022-01-05 15:00:00|13829.6|13817.6|13753.1|13741.1|13829.8|13817.8|13749.5|13737.5|4324
1641398400000|2022-01-05 16:00:00|13757.9|13745.9|13831.9|13819.9|13842.5|13830.5|13750.4|13738.4|2879
1641402000000|2022-01-05 17:00:00|13830.8|13818.8|13770.7|13758.7|13835.7|13823.7|13767.6|13755.6|2079
1641405600000|2022-01-05 18:00:00|13770.8|13758.8|13786.1|13774.1|13799.5|13787.5|13768.5|13756.5|2830
1641409200000|2022-01-05 19:00:00|13783.9|13771.9|13787.2|13775.2|13794|13782|13783.9|13771.9|333
1641477600000|2022-01-06 14:00:00|13813.4|13801.4|13735.2|13723.2|13813.4|13801.4|13728.3|13716.3|3862
1641481200000|2022-01-06 15:00:00|13735|13723|13757.6|13745.6|13793.4|13781.4|13706.5|13694.5|3378
1641484800000|2022-01-06 16:00:00|13757.8|13745.8|13733.9|13721.9|13760.1|13748.1|13727.3|13715.3|2888
1641488400000|2022-01-06 17:00:00|13732.9|13720.9|13773.2|13761.2|13803.8|13791.8|13723.8|13711.8|2647
1641492000000|2022-01-06 18:00:00|13773.3|13761.3|13809.6|13797.6|13826.6|13814.6|13772.1|13760.1|3135
1641495600000|2022-01-06 19:00:00|13808.5|13796.5|13810.3|13798.3|13812.3|13800.3|13799.9|13787.9|393
1641564000000|2022-01-07 14:00:00|13816.8|13804.8|13808.2|13796.2|13840.7|13828.7|13779.2|13767.2|3114
1641567600000|2022-01-07 15:00:00|13808.4|13796.4|13769.8|13757.8|13815.4|13803.4|13755.3|13743.3|3413
1641571200000|2022-01-07 16:00:00|13768.7|13756.7|13744.2|13732.2|13806.9|13794.9|13741.3|13729.3|2431
1641574800000|2022-01-07 17:00:00|13744|13732|13802.8|13790.8|13804.9|13792.9|13735.3|13723.3|2810
1641578400000|2022-01-07 18:00:00|13803.9|13791.9|13812.7|13800.7|13821.2|13809.2|13773.7|13761.7|4225
1641582000000|2022-01-07 19:00:00|13817.5|13805.5|13838.9|13826.9|13840.2|13828.2|13815.2|13803.2|817
1641823200000|2022-01-10 14:00:00|13794.3|13782.3|13808.5|13796.5|13833.5|13821.5|13791.4|13779.4|3487
1641826800000|2022-01-10 15:00:00|13809|13797|13729.8|13717.8|13809|13797|13718.8|13706.8|4687
1641830400000|2022-01-10 16:00:00|13729.6|13717.6|13767.3|13755.3|13804.5|13792.5|13723.8|13711.8|3433
1641834000000|2022-01-10 17:00:00|13766.1|13754.1|13752.6|13740.6|13767.3|13755.3|13717.2|13705.2|2940
1641837600000|2022-01-10 18:00:00|13751.4|13739.4|13713.2|13701.2|13759.7|13747.7|13699.2|13687.2|4961
1641841200000|2022-01-10 19:00:00|13712.2|13700.2|13705.2|13693.2|13716.4|13704.4|13705.2|13693.2|556
1641909600000|2022-01-11 14:00:00|13729.6|13717.6|13755.4|13743.4|13775.8|13763.8|13713|13701|4356
1641913200000|2022-01-11 15:00:00|13754.5|13742.5|13846.2|13834.2|13847.9|13835.9|13743.3|13731.3|5184
1641916800000|2022-01-11 16:00:00|13847.1|13835.1|13872.1|13860.1|13901.5|13889.5|13846.2|13834.2|3773
1641920400000|2022-01-11 17:00:00|13871.1|13859.1|13853.7|13841.7|13883.7|13871.7|13828.7|13816.7|2278
1641924000000|2022-01-11 18:00:00|13854.7|13842.7|13845.8|13833.8|13863.6|13851.6|13838.3|13826.3|4402
1641927600000|2022-01-11 19:00:00|13846.1|13834.1|13840.9|13828.9|13858.6|13846.6|13840.9|13828.9|672
1641996000000|2022-01-12 14:00:00|13871.7|13859.7|13774|13762|13879.4|13867.4|13766.9|13754.9|3416
1641999600000|2022-01-12 15:00:00|13774.2|13762.2|13789.1|13777.1|13803.6|13791.6|13761.2|13749.2|3269
1642003200000|2022-01-12 16:00:00|13790.7|13778.7|13783.7|13771.7|13804.9|13792.9|13758.3|13746.3|2788
1642006800000|2022-01-12 17:00:00|13784.7|13772.7|13759.9|13747.9|13801.1|13789.1|13759.3|13747.3|2580
1642010400000|2022-01-12 18:00:00|13760.2|13748.2|13758.3|13746.3|13767.2|13755.2|13738.2|13726.2|4186
1642014000000|2022-01-12 19:00:00|13759.2|13747.2|13765.9|13753.9|13767.1|13755.1|13757|13745|787
1642082400000|2022-01-13 14:00:00|13789.4|13777.4|13796.4|13784.4|13821.3|13809.3|13782.2|13770.2|1819
1642086000000|2022-01-13 15:00:00|13794.2|13782.2|13808.6|13796.6|13822.2|13810.2|13782.7|13770.7|3334
1642089600000|2022-01-13 16:00:00|13808.3|13796.3|13788.8|13776.8|13818.6|13806.6|13788.8|13776.8|2579
1642093200000|2022-01-13 17:00:00|13789.2|13777.2|13779.8|13767.8|13802.6|13790.6|13770.3|13758.3|2092
1642096800000|2022-01-13 18:00:00|13777.3|13765.3|13806.3|13794.3|13816|13804|13775.1|13763.1|3810
1642100400000|2022-01-13 19:00:00|13804.7|13792.7|13822.6|13810.6|13824.1|13812.1|13804.7|13792.7|685
1642168800000|2022-01-14 14:00:00|13820.2|13808.2|13812.5|13800.5|13829.7|13817.7|13795.5|13783.5|1533
1642172400000|2022-01-14 15:00:00|13811.2|13799.2|13856.6|13844.6|13861.9|13849.9|13799.1|13787.1|1977
1642176000000|2022-01-14 16:00:00|13854.1|13842.1|13931.8|13919.8|13979.5|13967.5|13850|13838|4048
1642179600000|2022-01-14 17:00:00|13934.3|13922.3|13897.4|13885.4|13954|13942|13885|13873|1387
1642183200000|2022-01-14 18:00:00|13898.3|13886.3|13915.2|13903.2|13922.3|13910.3|13875.5|13863.5|2202
1642186800000|2022-01-14 19:00:00|13915.4|13903.4|13905.4|13893.4|13918.8|13906.8|13893.8|13881.8|548
1642514400000|2022-01-18 14:00:00|13928|13916|13902|13890|13949.3|13937.3|13886.9|13874.9|1306
1642518000000|2022-01-18 15:00:00|13902.4|13890.4|13954.8|13942.8|13976.3|13964.3|13902.4|13890.4|1827
1642521600000|2022-01-18 16:00:00|13955.2|13943.2|13930.9|13918.9|13956|13944|13923|13911|1664
1642525200000|2022-01-18 17:00:00|13931.7|13919.7|13914.1|13902.1|13931.7|13919.7|13904.3|13892.3|1166
1642528800000|2022-01-18 18:00:00|13913.7|13901.7|13917.3|13905.3|13917.3|13905.3|13898.8|13886.8|1724
1642532400000|2022-01-18 19:00:00|13915.6|13903.6|13913.6|13901.6|13918.1|13906.1|13906.1|13894.1|407
1642600800000|2022-01-19 14:00:00|13966.8|13954.8|14060.6|14048.6|14070.5|14058.5|13936.3|13924.3|2410
1642604400000|2022-01-19 15:00:00|14061.1|14049.1|14053.9|14041.9|14077|14065|14037|14025|1964
1642608000000|2022-01-19 16:00:00|14054.7|14042.7|14069.5|14057.5|14076.2|14064.2|14041.7|14029.7|1282
1642611600000|2022-01-19 17:00:00|14067.8|14055.8|14065.9|14053.9|14077.5|14065.5|14052.9|14040.9|899
1642615200000|2022-01-19 18:00:00|14065.1|14053.1|14033.8|14021.8|14068.4|14056.4|14025.9|14013.9|1567
1642618800000|2022-01-19 19:00:00|14035.5|14023.5|14022.9|14010.9|14037.1|14025.1|14022.9|14010.9|306
1642687200000|2022-01-20 14:00:00|14045.4|14033.4|14021.5|14009.5|14061.5|14049.5|14008.2|13996.2|1322
1642690800000|2022-01-20 15:00:00|14022.3|14010.3|14004.3|13992.3|14038.2|14026.2|13990.1|13978.1|1701
1642694400000|2022-01-20 16:00:00|14005.1|13993.1|13985.8|13973.8|14011.8|13999.8|13978.3|13966.3|1035
1642698000000|2022-01-20 17:00:00|13982.4|13970.4|13998.1|13986.1|14008.6|13996.6|13982.4|13970.4|881
1642701600000|2022-01-20 18:00:00|13998.2|13986.2|14014.8|14002.8|14028.6|14016.6|13997.4|13985.4|1111
1642705200000|2022-01-20 19:00:00|14016.4|14004.4|14031.1|14019.1|14031.1|14019.1|14013.9|14001.9|318
1642773600000|2022-01-21 14:00:00|14015.1|14003.1|13983|13971|14015.1|14003.1|13971.1|13959.1|1183
1642777200000|2022-01-21 15:00:00|13982.2|13970.2|13962.5|13950.5|14007.7|13995.7|13961.3|13949.3|1569
1642780800000|2022-01-21 16:00:00|13961.3|13949.3|13964.9|13952.9|13981.5|13969.5|13952.2|13940.2|1045
1642784400000|2022-01-21 17:00:00|13964.1|13952.1|13980.8|13968.8|13997.6|13985.6|13950.9|13938.9|735
1642788000000|2022-01-21 18:00:00|13980|13968|13959.5|13947.5|13989.9|13977.9|13958.1|13946.1|1693
1642791600000|2022-01-21 19:00:00|13958.7|13946.7|13974.6|13962.6|13988.5|13976.5|13958.7|13946.7|346
1643032800000|2022-01-24 14:00:00|13913.3|13901.3|13818.5|13806.5|13913.3|13901.3|13781.3|13769.3|3780
1643036400000|2022-01-24 15:00:00|13816|13804|13784.2|13772.2|13835.4|13823.4|13772.5|13760.5|2723
1643040000000|2022-01-24 16:00:00|13782.9|13770.9|13756.2|13744.2|13798.1|13786.1|13744.9|13732.9|2017
1643043600000|2022-01-24 17:00:00|13757.4|13745.4|13716.9|13704.9|13767.5|13755.5|13716.9|13704.9|1694
1643047200000|2022-01-24 18:00:00|13716.2|13704.2|13800.5|13788.5|13816.2|13804.2|13711.5|13699.5|1710
1643050800000|2022-01-24 19:00:00|13799.8|13787.8|13813.6|13801.6|13814.1|13802.1|13798.4|13786.4|264
1643119200000|2022-01-25 14:00:00|13850.1|13838.1|13785|13773|13850.1|13838.1|13768.4|13756.4|1051
1643122800000|2022-01-25 15:00:00|13784.3|13772.3|13785.1|13773.1|13830.8|13818.8|13759.6|13747.6|1332
1643126400000|2022-01-25 16:00:00|13784.4|13772.4|13836.2|13824.2|13850.2|13838.2|13776.1|13764.1|1323
1643130000000|2022-01-25 17:00:00|13833.7|13821.7|13790.3|13778.3|13836.9|13824.9|13786.4|13774.4|1434
1643133600000|2022-01-25 18:00:00|13789.6|13777.6|13852.1|13840.1|13861.4|13849.4|13780.6|13768.6|2715
1643137200000|2022-01-25 19:00:00|13851.4|13839.4|13857.8|13845.8|13864.6|13852.6|13851.4|13839.4|456
1643205600000|2022-01-26 14:00:00|13874.4|13862.4|14021.8|14009.8|14027.5|14015.5|13874.4|13862.4|1875
1643209200000|2022-01-26 15:00:00|14022.5|14010.5|13998.8|13986.8|14036.6|14024.6|13982.6|13970.6|1319
1643212800000|2022-01-26 16:00:00|13998.1|13986.1|13985.8|13973.8|14024.5|14012.5|13981.3|13969.3|617
1643216400000|2022-01-26 17:00:00|13987.7|13975.7|13982.2|13970.2|14005.4|13993.4|13970.2|13958.2|749
1643220000000|2022-01-26 18:00:00|13979.6|13967.6|13986.6|13974.6|14010.3|13998.3|13976.5|13964.5|1541
1643223600000|2022-01-26 19:00:00|13984.1|13972.1|13993.9|13981.9|14003.6|13991.6|13982.2|13970.2|350
1643292000000|2022-01-27 14:00:00|13997.7|13985.7|13958.8|13946.8|14003.5|13991.5|13933.7|13921.7|1178
1643295600000|2022-01-27 15:00:00|13958.2|13946.2|13961.5|13949.5|13981.3|13969.3|13933.2|13921.2|1028
1643299200000|2022-01-27 16:00:00|13962.1|13950.1|13997.2|13985.2|14017.1|14005.1|13962.1|13950.1|775
1643302800000|2022-01-27 17:00:00|13996.5|13984.5|13976.1|13964.1|14005.9|13993.9|13968.6|13956.6|520
1643306400000|2022-01-27 18:00:00|13975.5|13963.5|13975.2|13963.2|13992.2|13980.2|13935.3|13923.3|1672
1643310000000|2022-01-27 19:00:00|13976.4|13964.4|13987.9|13975.9|13991|13979|13976.4|13964.4|262
1643378400000|2022-01-28 14:00:00|14009.2|13997.2|14030.6|14018.6|14039.9|14027.9|13951.1|13939.1|666
1643382000000|2022-01-28 15:00:00|14031.2|14019.2|14058.4|14046.4|14078.5|14065|14011.3|13999.3|1361
1643385600000|2022-01-28 16:00:00|14057.1|14045.1|14072.5|14060.5|14097.2|14085.2|14045.9|14033.9|1818
1643389200000|2022-01-28 17:00:00|14073.1|14061.1|14103.4|14091.4|14116.5|14104.5|14071.2|14059.2|961
1643392800000|2022-01-28 18:00:00|14102.2|14090.2|14093.2|14081.2|14109.7|14097.7|14065.4|14053.4|1359
1643396400000|2022-01-28 19:00:00|14091.9|14079.9|14106.9|14094.9|14107.2|14094.9|14091.9|14079.9|252
1643637600000|2022-01-31 14:00:00|14147.7|14135.7|14231|14219|14241.7|14229.7|14142.8|14130.8|1244
1643641200000|2022-01-31 15:00:00|14233.5|14221.5|14252.2|14240.2|14256|14244|14213.9|14201.9|1692
1643644800000|2022-01-31 16:00:00|14250.4|14238.4|14255.3|14243.3|14263.3|14251.3|14234.3|14222.3|923
1643648400000|2022-01-31 17:00:00|14256|14244|14252.9|14240.9|14276|14264|14232.4|14220.4|996
1643652000000|2022-01-31 18:00:00|14253.4|14241.4|14232.7|14220.7|14259.7|14247.7|14198.1|14186.1|1503
1643655600000|2022-01-31 19:00:00|14233.2|14221.2|14231.3|14219.3|14238.8|14226.8|14227.5|14215.5|224
1643724000000|2022-02-01 14:00:00|14283|14271|14251.9|14239.9|14283|14271|14230.8|14218.8|1363
1643727600000|2022-02-01 15:00:00|14252.4|14240.4|14285.8|14273.8|14289.3|14277.3|14246.9|14234.9|1223
1643731200000|2022-02-01 16:00:00|14286.3|14274.3|14321|14309|14324.3|14312.3|14252.5|14240.5|1184
1643734800000|2022-02-01 17:00:00|14321.5|14309.5|14375.1|14363.1|14383.4|14371.4|14318.3|14306.3|1664
1643738400000|2022-02-01 18:00:00|14375.6|14363.6|14333.5|14321.5|14400.5|14388.5|14292.1|14280.1|1515
1643742000000|2022-02-01 19:00:00|14331|14319|14331.7|14319.7|14332.6|14320.6|14318.6|14306.6|135
1643810400000|2022-02-02 14:00:00|14360.6|14348.6|14403.7|14391.7|14406.2|14394.2|14353|14341|974
1643814000000|2022-02-02 15:00:00|14404.2|14392.2|14404.5|14392.5|14445.9|14433.9|14398.5|14386.5|2986
1643817600000|2022-02-02 16:00:00|14404|14392|14450.6|14438.6|14453.6|14441.6|14388.1|14376.1|1116
1643821200000|2022-02-02 17:00:00|14449.1|14437.1|14444.9|14432.9|14461.6|14449.6|14428.5|14416.5|608
1643824800000|2022-02-02 18:00:00|14444.2|14432.2|14458.4|14446.4|14470|14458|14424.5|14412.5|2056
1643828400000|2022-02-02 19:00:00|14457.4|14445.4|14455.5|14443.5|14463.4|14451.4|14449.7|14437.7|225
1643896800000|2022-02-03 14:00:00|14453.4|14441.4|14405.9|14393.9|14453.4|14441.4|14374.2|14362.2|1338
1643900400000|2022-02-03 15:00:00|14405.2|14393.2|14431.8|14419.8|14434.8|14422.8|14396.4|14384.4|1592
1643904000000|2022-02-03 16:00:00|14430.8|14418.8|14498.4|14486.4|14516.1|14504.1|14430.8|14418.8|2519
1643907600000|2022-02-03 17:00:00|14496.9|14484.9|14501.8|14489.8|14512.2|14500.2|14488.5|14476.5|857
1643911200000|2022-02-03 18:00:00|14501.4|14489.4|14470.1|14458.1|14509.7|14497.7|14470.1|14458.1|1130
1643914800000|2022-02-03 19:00:00|14471.1|14459.1|14489.1|14469.1|14489.1|14475.1|14470.1|14458.1|168
1643983200000|2022-02-04 14:00:00|14475.3|14463.3|14475.4|14463.4|14503|14491|14457.2|14445.2|954
1643986800000|2022-02-04 15:00:00|14476.4|14464.4|14458.7|14446.7|14498.4|14486.4|14431.7|14419.7|1422
1643990400000|2022-02-04 16:00:00|14457.7|14445.7|14472.2|14460.2|14479.6|14467.6|14449.1|14437.1|1064
1643994000000|2022-02-04 17:00:00|14471.4|14459.4|14504.4|14492.4|14504.4|14492.4|14471.4|14459.4|761
1643997600000|2022-02-04 18:00:00|14505.9|14493.9|14510.6|14498.6|14516.2|14504.2|14498.1|14486.1|1018
1644001200000|2022-02-04 19:00:00|14509.7|14497.7|14515.2|14503.2|14515.2|14503.2|14505.9|14493.9|321
1644242400000|2022-02-07 14:00:00|14545.1|14533.1|14538.8|14526.8|14568.7|14556.7|14516.1|14504.1|765
1644246000000|2022-02-07 15:00:00|14538.4|14526.4|14536|14524|14545.4|14529.4|14509.1|14497.1|1100
1644249600000|2022-02-07 16:00:00|14536.4|14524.4|14560.9|14548.9|14571.2|14559.2|14526.7|14514.7|457
1644253200000|2022-02-07 17:00:00|14560.1|14548.1|14531.8|14519.8|14574.7|14562.7|14525.5|14513.5|400
1644256800000|2022-02-07 18:00:00|14529.7|14517.7|14495.4|14483.4|14538.3|14524.6|14492.1|14477.3|511
1644260400000|2022-02-07 19:00:00|14499|14479|14503.1|14483.1|14508.2|14492.6|14484.2|14470.7|118
1644328800000|2022-02-08 14:00:00|14482.3|14470.3|14419.4|14407.4|14495.2|14483.2|14412.3|14400.3|1276
1644332400000|2022-02-08 15:00:00|14417.7|14405.7|14434.9|14422.9|14446.9|14431.3|14408.3|14395.2|711
1644336000000|2022-02-08 16:00:00|14436.5|14424.5|14483.4|14471.4|14504|14491.3|14435.6|14423.6|532
1644339600000|2022-02-08 17:00:00|14484.3|14472.3|14520.7|14508.7|14530.6|14518.6|14484.3|14472.3|264
1644343200000|2022-02-08 18:00:00|14521.1|14509.1|14492.7|14480.7|14524.5|14512.5|14471.6|14459.6|245
1644346800000|2022-02-08 19:00:00|14495.7|14483.7|14492.9|14480.9|14506.1|14494.1|14492.9|14480.9|261
1644415200000|2022-02-09 14:00:00|14476.9|14464.9|14569.8|14557.8|14571.3|14559.3|14476.9|14464.9|632
1644418800000|2022-02-09 15:00:00|14568|14556|14618.1|14606.1|14646.1|14634.1|14556.3|14544.3|897
1644422400000|2022-02-09 16:00:00|14617.2|14605.2|14572.2|14560.2|14639.3|14625.3|14571.3|14559.3|771
1644426000000|2022-02-09 17:00:00|14571.3|14559.3|14587|14575|14604.7|14589.4|14571.3|14559.3|474
1644429600000|2022-02-09 18:00:00|14586.6|14574.6|14642.7|14630.7|14652.1|14640.1|14578.2|14566.2|641
1644433200000|2022-02-09 19:00:00|14643.6|14631.6|14642.5|14630.5|14646.8|14634.8|14637|14625|117
1644501600000|2022-02-10 14:00:00|14641.4|14629.4|14654.2|14642.2|14656.4|14644.4|14612.5|14599.9|803
1644505200000|2022-02-10 15:00:00|14653.3|14641.3|14662.3|14650.3|14731.4|14719.4|14650.3|14638.3|1214
1644508800000|2022-02-10 16:00:00|14664.5|14652.5|14694.1|14682.1|14701.5|14689.4|14643.3|14629.7|686
1644512400000|2022-02-10 17:00:00|14693.2|14681.2|14677|14665|14693.2|14681.2|14653.3|14641.3|363
1644516000000|2022-02-10 18:00:00|14676.7|14664.7|14573.6|14561.6|14679.5|14666.3|14562.5|14550.5|908
1644519600000|2022-02-10 19:00:00|14575.4|14563.4|14578.8|14558.8|14581.9|14569.9|14570.7|14557.3|103
1644588000000|2022-02-11 14:00:00|14600.1|14570.1|14690.1|14678.1|14716.6|14704.6|14600.1|14570.1|514
1644591600000|2022-02-11 15:00:00|14687|14675|14634.6|14622.6|14724.1|14712.1|14600.2|14588.2|682
1644595200000|2022-02-11 16:00:00|14637.9|14617.9|14531.9|14519.9|14640.7|14627.2|14520.5|14508.5|1292
1644598800000|2022-02-11 17:00:00|14530.1|14518.1|14498.7|14486.7|14551|14527.3|14488.5|14468.7|558
1644602400000|2022-02-11 18:00:00|14495.9|14483.9|14509.6|14497.6|14534.5|14522.5|14488.7|14476.7|570
1644606000000|2022-02-11 19:00:00|14510.5|14498.5|14539.2|14509.2|14539.2|14509.2|14503|14490.2|120
1644847200000|2022-02-14 14:00:00|14558.8|14546.8|14469.9|14457.9|14602.2|14579.1|14451.9|14439.9|430
1644850800000|2022-02-14 15:00:00|14471.9|14459.9|14542.2|14530.2|14543|14531|14471.9|14459.9|228
1644854400000|2022-02-14 16:00:00|14546.3|14534.3|14538.2|14526.2|14582.1|14566.4|14519.9|14507.9|140
1644858000000|2022-02-14 17:00:00|14539.4|14527.4|14566.7|14554.7|14567|14555|14536.7|14524.7|112
1644861600000|2022-02-14 18:00:00|14568.9|14556.9|14557.5|14545.5|14575.9|14563.9|14553.5|14541.5|392
1644865200000|2022-02-14 19:00:00|14561.5|14549.5|14560.5|14548.5|14571.7|14559.7|14560|14548|65
1644933600000|2022-02-15 14:00:00|14566.6|14554.6|14642.2|14622.2|14672.7|14660.7|14565.7|14553.7|680
1644937200000|2022-02-15 15:00:00|14638.7|14626.7|14608.1|14588.1|14646.7|14626.7|14560.7|14548.7|617
1644940800000|2022-02-15 16:00:00|14609.1|14589.1|14620.2|14608.2|14631.2|14615.7|14594.8|14582.8|233
1644944400000|2022-02-15 17:00:00|14621.2|14609.2|14621.2|14609.2|14642.6|14630.6|14611.8|14597.8|352
1644948000000|2022-02-15 18:00:00|14622.5|14610.5|14616.7|14604.7|14627.3|14615.3|14609.4|14597.4|185
1644951600000|2022-02-15 19:00:00|14614.7|14602.7|14630|14610|14631|14615.3|14614.7|14602.7|71
1645020000000|2022-02-16 14:00:00|14656.9|14626.9|14624.8|14612.8|14656.9|14626.9|14584.1|14572.1|379
1645023600000|2022-02-16 15:00:00|14624.6|14612.6|14617.3|14605.3|14626.3|14614.3|14601.9|14589.9|670
1645027200000|2022-02-16 16:00:00|14615|14603|14680.8|14668.8|14695.6|14683.6|14615|14603|950
1645030800000|2022-02-16 17:00:00|14681|14669|14613.4|14601.4|14713.4|14697.9|14571.1|14554.2|797
1645034400000|2022-02-16 18:00:00|14612.2|14600.2|14641.6|14621.6|14644|14628.6|14595.7|14583.7|409
1645038000000|2022-02-16 19:00:00|14639.3|14619.3|14644|14632|14652.8|14632|14630.7|14616.8|100
1645106400000|2022-02-17 14:00:00|14662.4|14650.4|14601.7|14589.7|14662.4|14650.4|14599.4|14587.4|177
1645110000000|2022-02-17 15:00:00|14600.7|14588.7|14617.1|14605.1|14641.3|14622.4|14597.3|14585.3|294
1645113600000|2022-02-17 16:00:00|14616|14604|14630.3|14618.3|14682.2|14670.2|14615.8|14603.8|175
1645117200000|2022-02-17 17:00:00|14628.2|14616.2|14628|14616|14640.1|14628.1|14611.8|14599.3|109
1645120800000|2022-02-17 18:00:00|14627.8|14615.8|14630|14618|14643.7|14631.7|14622.6|14610.6|133
1645124400000|2022-02-17 19:00:00|14632.1|14620.1|14636.2|14624.2|14637.5|14625.5|14625.8|14613.8|38
1645192800000|2022-02-18 14:00:00|14657.6|14645.6|14588.8|14576.8|14657.6|14645.6|14577.3|14565.3|423
1645196400000|2022-02-18 15:00:00|14591.8|14579.8|14604.7|14592.7|14619.2|14607.2|14591.1|14579.1|282
1645200000000|2022-02-18 16:00:00|14604.9|14592.9|14547.3|14535.3|14609.2|14597.2|14547.3|14533.6|424
1645203600000|2022-02-18 17:00:00|14548.4|14536.4|14556.8|14544.8|14563.5|14551.5|14543.2|14531.2|266
1645207200000|2022-02-18 18:00:00|14555.8|14543.8|14558.8|14538.8|14590.1|14574.2|14551.3|14537.8|177
1645210800000|2022-02-18 19:00:00|14559.9|14539.9|14556.7|14544.7|14562.2|14545.6|14551.1|14536.9|35
1645538400000|2022-02-22 14:00:00|14571|14559|14624.4|14612.4|14659.5|14638.2|14534|14514|183
1645542000000|2022-02-22 15:00:00|14625.7|14613.7|14610.9|14590.9|14682|14669.4|14599.6|14587.6|116
1645545600000|2022-02-22 16:00:00|14609.7|14589.7|14562.8|14550.8|14619.5|14598.1|14547.2|14535|123
1645549200000|2022-02-22 17:00:00|14560.3|14548.3|14547|14535|14579.1|14560.6|14545.9|14533.9|85
1645552800000|2022-02-22 18:00:00|14548.2|14536.2|14594.5|14574.5|14625.3|14609.5|14541.1|14529.1|104
1645556400000|2022-02-22 19:00:00|14590.4|14578.4|14607.7|14577.7|14611.3|14586.3|14585.8|14572.2|6
1645624800000|2022-02-23 14:00:00|14619.4|14589.4|14565.2|14553.2|14627.9|14607.1|14554.3|14542.3|202
1645628400000|2022-02-23 15:00:00|14562.9|14550.9|14583.4|14571.4|14613.6|14601.6|14545.9|14533.9|342
1645632000000|2022-02-23 16:00:00|14583.5|14571.5|14578.2|14566.2|14597.1|14585.1|14570.1|14557.3|145
1645635600000|2022-02-23 17:00:00|14575.8|14563.8|14558.6|14546.6|14589.5|14573.6|14556.2|14541.6|122
1645639200000|2022-02-23 18:00:00|14556.2|14544.2|14475.4|14463.4|14568|14548.1|14451.9|14438.3|257
1645642800000|2022-02-23 19:00:00|14476.6|14464.6|14486.8|14466.8|14491.9|14476.1|14475.4|14461.9|37
1645711200000|2022-02-24 14:00:00|14440.3|14428.3|14322.2|14302.2|14445.2|14433.2|14280.8|14253.1|416
1645714800000|2022-02-24 15:00:00|14321|14301|14263.6|14233.6|14321|14301.4|14222.7|14209.2|410
1645718400000|2022-02-24 16:00:00|14262.3|14232.3|14266.6|14246.6|14285.1|14264.9|14211|14199|183
1645722000000|2022-02-24 17:00:00|14269|14249|14257|14245|14337.4|14323.8|14240.1|14228.1|176
1645725600000|2022-02-24 18:00:00|14254.6|14242.6|14230.6|14218.6|14268.2|14250.4|14219.7|14207.7|224
1645729200000|2022-02-24 19:00:00|14233|14221|14240.7|14210.7|14265|14243.6|14227.8|14210.7|53
1645797600000|2022-02-25 14:00:00|14311|14281|14357.5|14345.5|14378.7|14358.7|14284.5|14263.9|174
1645801200000|2022-02-25 15:00:00|14353.9|14341.9|14305.5|14293.5|14413.7|14383.7|14300.6|14283.5|112
1645804800000|2022-02-25 16:00:00|14308|14296|14204.1|14174.1|14323.9|14311.9|14202.8|14172.8|64
1645808400000|2022-02-25 17:00:00|14202.8|14172.8|14197.5|14167.5|14242.3|14212.3|14132.3|14117.6|53
1645812000000|2022-02-25 18:00:00|14192.6|14172.6|14196|14166|14225.9|14195.9|14166.8|14137.9|19
1645815600000|2022-02-25 19:00:00|14205.8|14175.8|14206.1|14176.1|14208.7|14183.1|14191|14164.5|31
1646056800000|2022-02-28 14:00:00|14162.2|14150.2|14127.1|14115.1|14248.5|14236.5|14117.4|14105.4|3777
1646060400000|2022-02-28 15:00:00|14124.6|14112.6|14123.4|14111.4|14175.9|14163.9|14089.3|14077.3|5015
1646064000000|2022-02-28 16:00:00|14121|14109|14078.6|14066.6|14125.9|14113.9|14058.7|14046.7|3607
1646067600000|2022-02-28 17:00:00|14076.2|14064.2|14161.1|14149.1|14168.8|14156.8|14021.3|14009.3|4773
1646071200000|2022-02-28 18:00:00|14158.6|14146.6|14133.6|14121.6|14183.5|14171.5|14111.4|14099.4|4003
1646074800000|2022-02-28 19:00:00|14134.8|14122.8|14141.1|14129.1|14152.2|14140.2|14134.8|14122.8|392
1646143200000|2022-03-01 14:00:00|14132.3|14120.3|14177.4|14165.4|14225.9|14213.9|14122.5|14110.5|3228
1646146800000|2022-03-01 15:00:00|14173.6|14161.6|14123.2|14111.2|14204.6|14192.6|14112.1|14100.1|4314
1646150400000|2022-03-01 16:00:00|14125.6|14113.6|14073.9|14061.9|14135.5|14123.5|14061.2|14049.2|4018
1646154000000|2022-03-01 17:00:00|14073.8|14061.8|14074.2|14062.2|14107.8|14095.8|14064.1|14052.1|2998
1646157600000|2022-03-01 18:00:00|14074.1|14062.1|14041.2|14029.2|14092.6|14080.6|14035.9|14023.9|3540
1646161200000|2022-03-01 19:00:00|14043.7|14031.7|14077.7|14065.7|14081.4|14069.4|14043.6|14031.6|859
1646229600000|2022-03-02 14:00:00|14090.9|14078.9|14076.2|14064.2|14154|14142|14069.7|14057.7|3313
1646233200000|2022-03-02 15:00:00|14076.3|14064.3|14009.5|13997.5|14092.6|14080.6|14009.5|13997.5|4496
1646236800000|2022-03-02 16:00:00|14007.2|13995.2|13971.5|13959.5|14053.5|14041.5|13959|13947|5402
1646240400000|2022-03-02 17:00:00|13970.3|13958.3|14045.6|14033.6|14073.1|14061.1|13959.2|13947.2|3290
1646244000000|2022-03-02 18:00:00|14048.1|14036.1|13992|13980|14064.7|14052.7|13986.7|13974.7|4760
1646247600000|2022-03-02 19:00:00|13992.1|13980.1|14000.7|13988.7|14002.1|13990.1|13984.6|13972.6|551
1646316000000|2022-03-03 14:00:00|14022.2|14010.2|13906.8|13894.8|14025.3|14013.3|13884.3|13872.3|3879
1646319600000|2022-03-03 15:00:00|13905.6|13893.6|13837.7|13825.7|13913|13901|13837.6|13825.6|5570
1646323200000|2022-03-03 16:00:00|13836.5|13824.5|13825.4|13813.4|13855.1|13843.1|13820|13808|3915
1646326800000|2022-03-03 17:00:00|13825.5|13813.5|13830.8|13818.8|13844.8|13832.8|13810.8|13798.8|2973
1646330400000|2022-03-03 18:00:00|13829.7|13817.7|13819.2|13807.2|13831|13819|13791.3|13779.3|5007
1646334000000|2022-03-03 19:00:00|13816.9|13804.9|13793.6|13781.6|13819.2|13807.2|13792.3|13780.3|661
1646402400000|2022-03-04 14:00:00|13771.1|13759.1|13609.4|13597.4|13771.1|13759.1|13595.3|13583.3|6368
1646406000000|2022-03-04 15:00:00|13610.6|13598.6|13634.2|13622.2|13702.9|13690.9|13336.3|13324.3|13308
1646409600000|2022-03-04 16:00:00|13633.1|13621.1|13699|13687|13752|13740|13590.4|13578.4|5317
1646413200000|2022-03-04 17:00:00|13698.9|13686.9|13635.3|13623.3|13702.7|13690.7|13621.6|13609.6|3432
1646416800000|2022-03-04 18:00:00|13635.1|13623.1|13549.3|13537.3|13637.6|13625.6|13520.6|13508.6|5419
1646420400000|2022-03-04 19:00:00|13547.1|13535.1|13553.3|13541.3|13553.3|13541.3|13521.5|13509.5|961
1646661600000|2022-03-07 14:00:00|13554.7|13542.7|13566.2|13554.2|13648|13636|13499|13487|4508
1646665200000|2022-03-07 15:00:00|13566|13554|13611.5|13599.5|13633.3|13621.3|13520.8|13508.8|4405
1646668800000|2022-03-07 16:00:00|13612.7|13600.7|13664|13652|13719.4|13707.4|13610.1|13598.1|3831
1646672400000|2022-03-07 17:00:00|13662.9|13650.9|13675.3|13663.3|13700|13688|13649.2|13637.2|3433
1646676000000|2022-03-07 18:00:00|13676.5|13664.5|13736.8|13724.8|13754.1|13742.1|13668.3|13656.3|5330
1646679600000|2022-03-07 19:00:00|13735.8|13723.8|13729.3|13709.3|13740|13728|13710.6|13698.6|798
1646748000000|2022-03-08 14:00:00|13762.6|13750.6|13795.8|13783.8|13829|13817|13732.8|13720.8|3454
1646751600000|2022-03-08 15:00:00|13796.9|13784.9|13849.3|13837.3|13854.8|13842.8|13720.2|13708.2|4555
1646755200000|2022-03-08 16:00:00|13850.4|13838.4|13837.4|13825.4|13883.4|13871.4|13825.8|13813.8|4359
1646758800000|2022-03-08 17:00:00|13837.2|13825.2|13865.7|13853.7|13878.7|13866.7|13801.9|13789.9|3270
1646762400000|2022-03-08 18:00:00|13867|13855|13841.8|13829.8|13929.5|13917.5|13834.6|13822.6|6768
1646766000000|2022-03-08 19:00:00|13841.6|13829.6|13861.2|13841.2|13891.9|13879.9|13826.4|13814.4|914
1646834400000|2022-03-09 14:00:00|13919.7|13907.7|13777.5|13765.5|13919.7|13907.7|13769.2|13757.2|3466
1646838000000|2022-03-09 15:00:00|13776.4|13764.4|13783.5|13771.5|13817.1|13805.1|13764.4|13752.4|3098
1646841600000|2022-03-09 16:00:00|13785.6|13773.6|13764.8|13752.8|13789.2|13777.2|13743.4|13731.4|2936
1646845200000|2022-03-09 17:00:00|13763.8|13751.8|13793.5|13781.5|13810|13798|13741.3|13729.3|2263
1646848800000|2022-03-09 18:00:00|13792.2|13780.2|13690.7|13678.7|13824.2|13812.2|13688.2|13676.2|5028
1646852400000|2022-03-09 19:00:00|13690.9|13678.9|13688.5|13676.5|13710.2|13698.2|13682.2|13670.2|692
1646920800000|2022-03-10 14:00:00|13699.9|13687.9|13674.5|13662.5|13703.3|13691.3|13623.8|13611.8|3014
1646924400000|2022-03-10 15:00:00|13673.2|13661.2|13656.2|13644.2|13673.2|13661.2|13616.1|13604.1|3397
1646928000000|2022-03-10 16:00:00|13655.9|13643.9|13644.5|13632.5|13696.3|13684.3|13643.1|13631.1|2853
1646931600000|2022-03-10 17:00:00|13639.5|13627.5|13612.8|13600.8|13644.5|13632.5|13538.4|13526.4|3034
1646935200000|2022-03-10 18:00:00|13612.5|13600.5|13523.9|13511.9|13625.3|13613.3|13521.4|13509.4|5441
1646938800000|2022-03-10 19:00:00|13525.9|13513.9|13525|13505|13542.3|13530.3|13519.7|13505|1065
1647007200000|2022-03-11 14:00:00|13531.4|13519.4|13575.5|13563.5|13619.9|13607.9|13530.3|13514.3|3193
1647010800000|2022-03-11 15:00:00|13574.2|13562.2|13614|13602|13665.5|13653.5|13544.3|13532.3|3748
1647014400000|2022-03-11 16:00:00|13615|13603|13649.7|13637.7|13659|13647|13612.7|13600.7|3546
1647018000000|2022-03-11 17:00:00|13650.7|13638.7|13647.8|13635.8|13680.3|13668.3|13638.6|13626.6|2782
1647021600000|2022-03-11 18:00:00|13645.6|13633.6|13640.4|13628.4|13674.8|13662.8|13638.4|13626.4|4226
1647025200000|2022-03-11 19:00:00|13638.8|13626.8|13645.6|13633.6|13653.1|13641.1|13637.9|13625.9|836
1647262800000|2022-03-14 13:00:00|13660.1|13648.1|13750.1|13738.1|13766.7|13754.7|13629.2|13617.2|3208
1647266400000|2022-03-14 14:00:00|13749.8|13737.8|13876.6|13864.6|13885.6|13873.6|13743.8|13731.8|4098
1647270000000|2022-03-14 15:00:00|13875.7|13863.7|13920.3|13908.3|13962.8|13950.8|13869.7|13857.7|3510
1647273600000|2022-03-14 16:00:00|13921.2|13909.2|13906.9|13894.9|13976.4|13964.4|13902.7|13890.7|2554
1647277200000|2022-03-14 17:00:00|13906.5|13894.5|13918.4|13906.4|13925.9|13913.9|13901.8|13889.8|2482
1647280800000|2022-03-14 18:00:00|13918.1|13906.1|13919.5|13899.5|13925.2|13913.2|13912.7|13898.6|563
1647349200000|2022-03-15 13:00:00|13922.4|13910.4|13954.8|13942.8|13969.2|13957.2|13919.8|13900.3|1767
1647352800000|2022-03-15 14:00:00|13955.7|13943.7|13913.9|13901.9|13968.7|13956.7|13891.9|13879.9|2517
1647356400000|2022-03-15 15:00:00|13914.3|13902.3|13950.6|13938.6|13967.4|13955.4|13892.6|13880.6|1331
1647360000000|2022-03-15 16:00:00|13949.3|13937.3|13930.6|13918.6|13960.4|13948.4|13892.2|13880.2|1824
1647363600000|2022-03-15 17:00:00|13929|13917|13977|13965|14001.8|13989.8|13920.3|13908.3|2618
1647367200000|2022-03-15 18:00:00|13977.9|13965.9|13971.4|13959.4|13981.5|13969.5|13969.8|13957.8|412
1647435600000|2022-03-16 13:00:00|13977.5|13965.5|14024.9|14012.9|14040.4|14028.4|13958.9|13946.9|1345
1647439200000|2022-03-16 14:00:00|14025.6|14013.6|13985.5|13973.5|14031|14019|13937.9|13925.9|1996
1647442800000|2022-03-16 15:00:00|13985.1|13973.1|13932.1|13920.1|13996.5|13984.5|13911.3|13899.3|1160
1647446400000|2022-03-16 16:00:00|13930.4|13918.4|13884.7|13872.7|13933.9|13921.9|13829.3|13817.3|1768
1647450000000|2022-03-16 17:00:00|13882.2|13870.2|13828.1|13816.1|13882.2|13870.2|13818.3|13806.3|2077
1647453600000|2022-03-16 18:00:00|13828.5|13816.5|13821.5|13809.5|13837.5|13825.5|13819.7|13807.7|314
1647522000000|2022-03-17 13:00:00|13825.7|13813.7|13771.3|13759.3|13827.4|13815.4|13735.8|13723.8|2163
1647525600000|2022-03-17 14:00:00|13772.1|13760.1|13853.7|13841.7|13887.2|13875.2|13764.6|13752.6|2579
1647529200000|2022-03-17 15:00:00|13853.3|13841.3|13832.7|13820.7|13868.3|13856.3|13780.1|13768.1|1352
1647532800000|2022-03-17 16:00:00|13833.6|13821.6|13863|13851|13876|13864|13825.9|13813.9|909
1647536400000|2022-03-17 17:00:00|13867.2|13855.2|13851.7|13839.7|13875.8|13863.8|13818.8|13806.8|1361
1647540000000|2022-03-17 18:00:00|13852.1|13840.1|13858.8|13846.8|13862.2|13850.2|13847.2|13835.2|193
1647608400000|2022-03-18 13:00:00|13827.1|13815.1|13829.7|13817.7|13859.4|13847.4|13809.4|13795.9|829
1647612000000|2022-03-18 14:00:00|13828.5|13816.5|13870.6|13858.6|13904|13892|13817.2|13805.2|749
1647615600000|2022-03-18 15:00:00|13869.8|13857.8|13898.3|13886.3|13904.6|13892.6|13863|13851|759
1647619200000|2022-03-18 16:00:00|13899.9|13887.9|13964.3|13952.3|13974.8|13962.8|13898.3|13886.3|1759
1647622800000|2022-03-18 17:00:00|13963.4|13951.4|13949.5|13937.5|13963.4|13951.4|13920|13908|1159
1647626400000|2022-03-18 18:00:00|13948.6|13936.6|13964.7|13944.7|13966.1|13954.1|13947.8|13935.8|296
1647867600000|2022-03-21 13:00:00|13929.3|13917.3|13885|13873|13984.9|13972.9|13882|13870|1375
1647871200000|2022-03-21 14:00:00|13883.7|13871.7|13929.1|13917.1|13958.5|13946.5|13855.7|13843.7|1482
1647874800000|2022-03-21 15:00:00|13929.9|13917.9|13899.6|13887.6|13944.2|13932.2|13894.3|13882.3|601
1647878400000|2022-03-21 16:00:00|13900.4|13888.4|13908.4|13896.4|13940|13928|13889|13877|764
1647882000000|2022-03-21 17:00:00|13905.9|13893.9|13872.8|13860.8|13909|13897|13861.2|13849.2|1199
1647885600000|2022-03-21 18:00:00|13873.3|13861.3|13864|13852|13876.6|13864.6|13862.2|13850.2|236
1647954000000|2022-03-22 13:00:00|13879.4|13867.4|13902.3|13890.3|13928.6|13916.6|13868.2|13853.4|892
1647957600000|2022-03-22 14:00:00|13904.3|13892.3|13880.4|13868.4|13924|13912|13869.5|13857.5|755
1647961200000|2022-03-22 15:00:00|13881.7|13869.7|13880.5|13868.5|13902.5|13890.5|13877.4|13865.4|810
1647964800000|2022-03-22 16:00:00|13880|13868|13812.1|13800.1|13881.3|13869.3|13811.6|13799.6|1031
1647968400000|2022-03-22 17:00:00|13811.3|13799.3|13803.7|13791.7|13826.4|13814.4|13785.2|13773.2|1769
1647972000000|2022-03-22 18:00:00|13804.4|13792.4|13807.4|13787.4|13810.9|13798.9|13796.2|13784.2|233
1648040400000|2022-03-23 13:00:00|13806.2|13794.2|13691.6|13679.6|13807.9|13795.9|13663.7|13651.7|2511
1648044000000|2022-03-23 14:00:00|13690.3|13678.3|13713|13701|13735.2|13723.2|13652.6|13640.6|2348
1648047600000|2022-03-23 15:00:00|13713.7|13701.7|13751.6|13739.6|13755.6|13743.6|13708.9|13696.9|1035
1648051200000|2022-03-23 16:00:00|13749.6|13737.6|13835.2|13823.2|13838.8|13826.8|13743.3|13731.3|1362
1648054800000|2022-03-23 17:00:00|13839.4|13827.4|13801.9|13789.9|13856|13844|13791.6|13779.6|988
1648058400000|2022-03-23 18:00:00|13797.3|13785.3|13800.6|13788.6|13809|13797|13793.5|13781.5|295
1648126800000|2022-03-24 13:00:00|13819.3|13807.3|13822.3|13810.3|13858.9|13846.5|13818|13805.8|785
1648130400000|2022-03-24 14:00:00|13821.8|13809.8|13879.7|13867.7|13879.7|13867.7|13813.6|13801.6|1315
1648134000000|2022-03-24 15:00:00|13879|13867|13809|13797|13879|13867|13803.8|13791.8|976
1648137600000|2022-03-24 16:00:00|13808.3|13796.3|13806.5|13794.5|13818|13806|13792.5|13780.5|866
1648141200000|2022-03-24 17:00:00|13805.8|13793.8|13859.3|13847.3|13866.3|13854.3|13804.3|13792.3|1267
1648144800000|2022-03-24 18:00:00|13858.6|13846.6|13863.1|13843.1|13868.2|13856.2|13850.6|13838.6|296
1648213200000|2022-03-25 13:00:00|13863.9|13851.9|13913.3|13901.3|13930.6|13918.6|13853.7|13837|1195
1648216800000|2022-03-25 14:00:00|13912.6|13900.6|13893.8|13881.8|13924.9|13912.9|13869.6|13857.6|1184
1648220400000|2022-03-25 15:00:00|13894.3|13882.3|13907|13895|13918.5|13906.5|13887.9|13875.9|821
1648224000000|2022-03-25 16:00:00|13906.3|13894.3|13913.9|13901.9|13917.5|13905.5|13867.6|13855.6|994
1648227600000|2022-03-25 17:00:00|13914.4|13902.4|13909.8|13897.8|13920.2|13908.2|13890.3|13878.3|1035
1648231200000|2022-03-25 18:00:00|13911.2|13899.2|13898.1|13886.1|13914.4|13900.3|13898.1|13886.1|149
1648472400000|2022-03-28 13:00:00|13865.8|13853.8|13848.4|13836.4|13892.7|13880.7|13829|13812.4|1111
1648476000000|2022-03-28 14:00:00|13847.1|13835.1|13869.4|13857.4|13873.2|13861.2|13819.7|13807.7|1078
1648479600000|2022-03-28 15:00:00|13870|13858|13811.1|13799.1|13870|13858|13786.2|13774.2|901
1648483200000|2022-03-28 16:00:00|13810.4|13798.4|13834|13822|13842.1|13830.1|13807.3|13795.3|591
1648486800000|2022-03-28 17:00:00|13833.9|13821.9|13859.9|13847.9|13866.2|13854.2|13808.9|13796.9|1114
1648490400000|2022-03-28 18:00:00|13860.5|13848.5|13846.1|13834.1|13861.1|13849.1|13839.2|13827.2|152
1648558800000|2022-03-29 13:00:00|13894|13882|13950|13938|13952.6|13940.6|13842.6|13830.6|1752
1648562400000|2022-03-29 14:00:00|13951.3|13939.3|13948.6|13936.6|13957.6|13945.6|13905.3|13893.3|1725
1648566000000|2022-03-29 15:00:00|13948|13936|13964.2|13952.2|13976.1|13964.1|13925.3|13913.3|1190
1648569600000|2022-03-29 16:00:00|13965.4|13953.4|13951.7|13939.7|13974.8|13962.8|13941.7|13929.7|1053
1648573200000|2022-03-29 17:00:00|13952.3|13940.3|13970.4|13958.4|13979.2|13967.2|13949.8|13937.8|1364
1648576800000|2022-03-29 18:00:00|13967.9|13955.9|13966.5|13954.5|13971.2|13959|13947.8|13935.8|320
1648645200000|2022-03-30 13:00:00|13949.7|13937.7|13925.2|13913.2|13961.4|13949.4|13922.7|13910.7|952
1648648800000|2022-03-30 14:00:00|13925.8|13913.8|13916.6|13904.6|13927.2|13915.2|13872.7|13860.7|1689
1648652400000|2022-03-30 15:00:00|13914.8|13902.8|13912.2|13900.2|13936.2|13924.2|13894.1|13882.1|921
1648656000000|2022-03-30 16:00:00|13911.1|13899.1|13941.2|13929.2|13947.7|13935.7|13903.5|13891.5|1117
1648659600000|2022-03-30 17:00:00|13939.3|13927.3|13907.1|13895.1|13939.9|13927.9|13899|13887|1582
1648663200000|2022-03-30 18:00:00|13906.5|13894.5|13907.3|13895.3|13914.2|13900.7|13896.6|13884.6|424
1648731600000|2022-03-31 13:00:00|13908.8|13896.8|13887.2|13875.2|13912.8|13897.9|13861.7|13849.7|1465
1648735200000|2022-03-31 14:00:00|13887.7|13875.7|13835.1|13823.1|13887.7|13875.7|13820.6|13808.6|2015
1648738800000|2022-03-31 15:00:00|13833.8|13821.8|13861.7|13849.7|13867.1|13855.1|13829.3|13817.3|730
1648742400000|2022-03-31 16:00:00|13860.5|13848.5|13832.1|13820.1|13868.8|13856.8|13820.2|13808.2|1403
1648746000000|2022-03-31 17:00:00|13832.7|13820.7|13825.9|13813.9|13848.4|13836.4|13806.8|13794.8|1633
1648749600000|2022-03-31 18:00:00|13826.6|13814.6|13820.2|13800.2|13826.7|13814.7|13812.4|13797.8|193
1648818000000|2022-04-01 13:00:00|13841.3|13821.3|13860.5|13848.5|13893.8|13881|13833|13818.5|991
1648821600000|2022-04-01 14:00:00|13862.5|13850.5|13813.3|13801.3|13872.1|13860.1|13803.4|13791.4|985
1648825200000|2022-04-01 15:00:00|13813.8|13801.8|13760.4|13748.4|13820.6|13808.6|13747.2|13735.2|737
1648828800000|2022-04-01 16:00:00|13760.9|13748.9|13739.1|13727.1|13770.7|13758.7|13709.5|13697.5|1153
1648832400000|2022-04-01 17:00:00|13739.7|13727.7|13712.5|13700.5|13770.3|13758|13699|13687|1701
1648836000000|2022-04-01 18:00:00|13711.9|13699.9|13675.3|13663.3|13713.9|13701.9|13675.3|13663.3|786
1649077200000|2022-04-04 13:00:00|13651.6|13639.6|13721.8|13709.8|13742.9|13730.9|13651.5|13639.1|1074
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13623.2|13611.2|13728.6|13716.6|13621.2|13605.5|1347
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13608.4|13596.4|13648.5|13635|13602.3|13590.3|1133
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13536.5|13524.5|13613.9|13598.4|13516|13504|1350
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13609.2|13589.2|13666.8|13654.8|13526.4|13512.4|1589
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649163600000|2022-04-05 13:00:00|13643.7|13631.7|13595.7|13583.7|13643.7|13631.7|13583.9|13571.9|494
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13539.2|13527.2|13599.4|13586|13521.7|13509.7|657
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13503.2|13491.2|13578.2|13564.5|13450.6|13438.6|718
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13490.4|13478.4|13536.2|13519.5|13480.7|13466|694
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13465.7|13453.7|13499.2|13484.6|13443.3|13431.3|751
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13488.5|13476.5|13492.1|13480.1|13464.7|13447|97
1649250000000|2022-04-06 13:00:00|13488|13476|13455.7|13435.7|13508.1|13491.7|13447.2|13434.1|791
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13504.6|13492.6|13515.6|13498.3|13393.7|13381.7|814
1649257200000|2022-04-06 15:00:00|13505|13493|13553.4|13541.4|13557.6|13541.8|13495.2|13480.8|406
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13559.9|13547.9|13577.4|13558.5|13514.7|13502.7|185
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13551.5|13539.5|13583.2|13571.2|13540.5|13525.8|307
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13545.3|13533.3|13552.7|13540.7|13541.3|13529.3|31
1649336400000|2022-04-07 13:00:00|13568.1|13556.1|13591.7|13579.7|13619.3|13604.2|13560.6|13545.9|420
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13568.1|13556.1|13604.8|13592.8|13566.5|13554.5|233
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13594.9|13582.9|13606.1|13594.1|13553.9|13541.9|190
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13609.6|13597.6|13613.7|13601.7|13593.2|13581.2|238
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13550.2|13530.2|13614.5|13602.5|13542|13530|626
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547|13535|13554.8|13535.8|13539.1|13524.4|57
1649422800000|2022-04-08 13:00:00|13543.6|13531.6|13546.2|13534.2|13566.5|13547.6|13522.3|13510.3|291
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13609.3|13597.3|13633.9|13618.3|13543.7|13531.7|365
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13581.7|13569.7|13622.3|13610.3|13579.5|13567.5|196
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13482.2|13470.2|13599.9|13585.2|13482.2|13470.2|445
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13515.8|13503.8|13525.5|13512.3|13475.5|13463.5|472
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649077200000|2022-04-04 13:00:00|13651.6|13639.6|13721.8|13709.8|13742.9|13730.9|13651.5|13639.1|1074
1649080800000|2022-04-04 14:00:00|13724.6|13704.6|13623.2|13611.2|13728.6|13716.6|13621.2|13605.5|1347
1649084400000|2022-04-04 15:00:00|13622.5|13610.5|13608.4|13596.4|13648.5|13635|13602.3|13590.3|1133
1649088000000|2022-04-04 16:00:00|13609.6|13597.6|13536.5|13524.5|13613.9|13598.4|13516|13504|1350
1649091600000|2022-04-04 17:00:00|13537.3|13525.3|13609.2|13589.2|13666.8|13654.8|13526.4|13512.4|1589
1649095200000|2022-04-04 18:00:00|13610|13590|13624.2|13612.2|13631.3|13619.3|13610|13590|135
1649163600000|2022-04-05 13:00:00|13643.7|13631.7|13595.7|13583.7|13643.7|13631.7|13583.9|13571.9|494
1649167200000|2022-04-05 14:00:00|13596.5|13584.5|13539.2|13527.2|13599.4|13586|13521.7|13509.7|657
1649170800000|2022-04-05 15:00:00|13538.4|13526.4|13503.2|13491.2|13578.2|13564.5|13450.6|13438.6|718
1649174400000|2022-04-05 16:00:00|13504.7|13492.7|13490.4|13478.4|13536.2|13519.5|13480.7|13466|694
1649178000000|2022-04-05 17:00:00|13492.5|13480.5|13465.7|13453.7|13499.2|13484.6|13443.3|13431.3|751
1649181600000|2022-04-05 18:00:00|13466.6|13454.6|13488.5|13476.5|13492.1|13480.1|13464.7|13447|97
1649250000000|2022-04-06 13:00:00|13488|13476|13455.7|13435.7|13508.1|13491.7|13447.2|13434.1|791
1649253600000|2022-04-06 14:00:00|13456.1|13436.1|13504.6|13492.6|13515.6|13498.3|13393.7|13381.7|814
1649257200000|2022-04-06 15:00:00|13505|13493|13553.4|13541.4|13557.6|13541.8|13495.2|13480.8|406
1649260800000|2022-04-06 16:00:00|13557.7|13537.7|13559.9|13547.9|13577.4|13558.5|13514.7|13502.7|185
1649264400000|2022-04-06 17:00:00|13559.1|13547.1|13551.5|13539.5|13583.2|13571.2|13540.5|13525.8|307
1649268000000|2022-04-06 18:00:00|13550.7|13538.7|13545.3|13533.3|13552.7|13540.7|13541.3|13529.3|31
1649336400000|2022-04-07 13:00:00|13568.1|13556.1|13591.7|13579.7|13619.3|13604.2|13560.6|13545.9|420
1649340000000|2022-04-07 14:00:00|13601.6|13589.6|13568.1|13556.1|13604.8|13592.8|13566.5|13554.5|233
1649343600000|2022-04-07 15:00:00|13568.9|13556.9|13594.9|13582.9|13606.1|13594.1|13553.9|13541.9|190
1649347200000|2022-04-07 16:00:00|13596.5|13584.5|13609.6|13597.6|13613.7|13601.7|13593.2|13581.2|238
1649350800000|2022-04-07 17:00:00|13611.2|13599.2|13550.2|13530.2|13614.5|13602.5|13542|13530|626
1649354400000|2022-04-07 18:00:00|13550.6|13530.6|13547|13535|13554.8|13535.8|13539.1|13524.4|57
1649422800000|2022-04-08 13:00:00|13543.6|13531.6|13546.2|13534.2|13566.5|13547.6|13522.3|13510.3|291
1649426400000|2022-04-08 14:00:00|13546.6|13534.6|13609.3|13597.3|13633.9|13618.3|13543.7|13531.7|365
1649430000000|2022-04-08 15:00:00|13612.9|13592.9|13581.7|13569.7|13622.3|13610.3|13579.5|13567.5|196
1649433600000|2022-04-08 16:00:00|13582.5|13570.5|13482.2|13470.2|13599.9|13585.2|13482.2|13470.2|445
1649437200000|2022-04-08 17:00:00|13484.3|13472.3|13515.8|13503.8|13525.5|13512.3|13475.5|13463.5|472
1649440800000|2022-04-08 18:00:00|13523.5|13511.5|13531.7|13519.7|13533.7|13519.7|13518.7|13506.1|127
1649682000000|2022-04-11 13:00:00|13504.5|13492.5|13617.1|13597.1|13619.8|13606.3|13476.1|13463.8|270
1649685600000|2022-04-11 14:00:00|13617.4|13597.4|13522.7|13510.7|13617.4|13597.4|13518.6|13506.6|274
1649689200000|2022-04-11 15:00:00|13521.8|13509.8|13526.7|13506.7|13537.1|13518.8|13471.1|13456|343
1649692800000|2022-04-11 16:00:00|13527.6|13507.6|13534.7|13522.7|13541.1|13529.1|13512.3|13491|119
1649696400000|2022-04-11 17:00:00|13536.5|13524.5|13588.2|13576.2|13589.8|13577.8|13536.5|13524.5|271
1649700000000|2022-04-11 18:00:00|13590|13578|13583.9|13571.9|13593.1|13578|13578.5|13566.2|68
1649768400000|2022-04-12 13:00:00|13623.6|13611.6|13645.2|13633.2|13649.2|13634.1|13565.1|13553.1|898
1649772000000|2022-04-12 14:00:00|13644.3|13632.3|13673|13661|13681.1|13668.2|13639.1|13623.4|488
1649775600000|2022-04-12 15:00:00|13674.9|13662.9|13696.9|13684.9|13715.5|13703.5|13667.1|13654.8|704
1649779200000|2022-04-12 16:00:00|13695.9|13683.9|13758.8|13746.8|13759.8|13747.8|13695.6|13679.7|456
1649782800000|2022-04-12 17:00:00|13757.9|13745.9|13731.1|13719.1|13761.9|13749.9|13698.8|13686.8|745
1649786400000|2022-04-12 18:00:00|13729.2|13717.2|13737.6|13725.6|13742.6|13727.2|13729.2|13717|98
1649854800000|2022-04-13 13:00:00|13769.4|13757.4|13760.2|13748.2|13776.8|13762.5|13731.7|13719.1|324
1649858400000|2022-04-13 14:00:00|13759.3|13747.3|13789.6|13769.6|13792.4|13780.4|13752|13740|562
1649862000000|2022-04-13 15:00:00|13791.5|13771.5|13768.8|13756.8|13804.1|13785.9|13741.5|13729.5|246
1649865600000|2022-04-13 16:00:00|13769.8|13757.8|13774.7|13762.7|13780|13766|13747.9|13735.7|215
1649869200000|2022-04-13 17:00:00|13779|13759|13783|13771|13786.5|13774.5|13771|13754.5|207
1649872800000|2022-04-13 18:00:00|13784|13772|13772.9|13760.9|13785.2|13773.2|13770.8|13758.8|34
1649941200000|2022-04-14 13:00:00|13778.4|13766.4|13739.7|13727.7|13788.8|13774|13708.8|13696.8|322
1649944800000|2022-04-14 14:00:00|13736.8|13724.8|13728|13716|13753.4|13738.4|13695.2|13683.2|500
1649948400000|2022-04-14 15:00:00|13727|13715|13711.5|13699.5|13730.3|13716.3|13697.1|13685.1|324
1649952000000|2022-04-14 16:00:00|13713.4|13701.4|13737|13725|13742.6|13730.6|13704.4|13692.4|210
1649955600000|2022-04-14 17:00:00|13735.1|13723.1|13742.6|13730.6|13760|13748|13734.8|13722.8|244
1649959200000|2022-04-14 18:00:00|13740.6|13728.6|13733.5|13721.5|13741.2|13729.2|13730|13718|116
1650286800000|2022-04-18 13:00:00|13765.9|13753.9|13795.5|13783.5|13795.9|13783.9|13732.2|13720.2|228
1650290400000|2022-04-18 14:00:00|13797.6|13785.6|13767.4|13755.4|13809.5|13797.5|13748.5|13736.5|304
1650294000000|2022-04-18 15:00:00|13764.2|13752.2|13747.3|13735.3|13769.8|13754.2|13738.9|13726.9|475
1650297600000|2022-04-18 16:00:00|13745.2|13733.2|13700.3|13688.3|13748.5|13736.5|13691.2|13679.2|325
1650301200000|2022-04-18 17:00:00|13695|13683|13666.1|13646.1|13696.1|13684.1|13617.2|13605.2|585
1650304800000|2022-04-18 18:00:00|13664.4|13652.4|13661.1|13649.1|13670.6|13656.9|13650.2|13637.6|22
1650373200000|2022-04-19 13:00:00|13671.1|13659.1|13705.1|13693.1|13725.9|13713.9|13642.9|13630.9|464
1650376800000|2022-04-19 14:00:00|13703.9|13691.9|13723.2|13711.2|13738.9|13726.9|13679.6|13666|446
1650380400000|2022-04-19 15:00:00|13724.3|13712.3|13718|13706|13753|13741|13705.9|13693.9|181
1650384000000|2022-04-19 16:00:00|13720.2|13708.2|13714.1|13702.1|13740.6|13728.6|13711.8|13699.8|256
1650387600000|2022-04-19 17:00:00|13713.9|13701.9|13725.1|13713.1|13737.4|13725.4|13713.9|13700.3|354
1650391200000|2022-04-19 18:00:00|13723|13711|13720.4|13708.4|13724.2|13712.2|13716|13704|52
1650459600000|2022-04-20 13:00:00|13768|13756|13836|13824|13839.3|13826.3|13753.8|13741.8|508
1650463200000|2022-04-20 14:00:00|13835.9|13823.9|13838.8|13826.8|13862.6|13850.6|13790.8|13778.8|646
1650466800000|2022-04-20 15:00:00|13837.8|13825.8|13880.5|13868.5|13883|13871|13828|13816|379
1650470400000|2022-04-20 16:00:00|13881.6|13869.6|13860.7|13848.7|13888.5|13876.5|13848.9|13836.8|197
1650474000000|2022-04-20 17:00:00|13859.6|13847.6|13925.1|13905.1|13943.1|13927.4|13859.6|13847.6|403
1650477600000|2022-04-20 18:00:00|13922.9|13902.9|13932|13912|13945|13922.5|13922.9|13902.9|39
1650546000000|2022-04-21 13:00:00|13944|13924|13964.9|13952.9|13976|13962.5|13927.2|13907.3|228
1650549600000|2022-04-21 14:00:00|13962.7|13950.7|13990.4|13960.4|13990.4|13970.2|13957|13945|186
1650553200000|2022-04-21 15:00:00|13985.2|13965.2|14001|13981|14002|13990|13977.3|13965.2|182
1650556800000|2022-04-21 16:00:00|13998.7|13978.7|14014.8|14002.8|14021.2|14009.2|13996.6|13978.7|222
1650560400000|2022-04-21 17:00:00|14016|14004|14037.9|14025.9|14044|14031|14003|13991|453
1650564000000|2022-04-21 18:00:00|14035.6|14023.6|14032.1|14002.1|14036.3|14024.3|14012.4|13999.8|98
1650632400000|2022-04-22 13:00:00|14013.4|14001.4|14019.7|14007.7|14038.8|14026.8|13998.2|13986.2|412
1650636000000|2022-04-22 14:00:00|14018.6|14006.6|13969.7|13957.7|14033.4|14018.6|13959.4|13945.8|925
1650639600000|2022-04-22 15:00:00|13975.1|13955.1|13966.3|13946.3|13989.2|13973.7|13938.9|13924.4|733
1650643200000|2022-04-22 16:00:00|13965|13945|13965.8|13953.8|13979.2|13963.7|13940.2|13926.4|234
1650646800000|2022-04-22 17:00:00|13965.7|13953.7|13898.1|13868.1|13981.2|13962|13876.9|13861.1|461
1650650400000|2022-04-22 18:00:00|13898.2|13868.2|13887.4|13875.4|13898.2|13879.6|13883.7|13863.4|25
1650891600000|2022-04-25 13:00:00|13708.8|13696.8|13674.4|13654.4|13709.2|13696.8|13558.4|13540.9|417
1650895200000|2022-04-25 14:00:00|13675.6|13655.6|13498.9|13478.9|13683|13666.2|13483.2|13471.2|737
1650898800000|2022-04-25 15:00:00|13492.9|13472.9|13541.3|13521.3|13570.1|13552.3|13468.1|13451.3|339
1650902400000|2022-04-25 16:00:00|13543.7|13523.7|13580.4|13568.4|13603.6|13587.1|13511.7|13499.7|376
1650906000000|2022-04-25 17:00:00|13580.5|13568.5|13570.5|13558.5|13598.9|13580.2|13553.5|13539.6|602
1650909600000|2022-04-25 18:00:00|13571.8|13559.8|13593.1|13581.1|13593.1|13581.1|13570.5|13558.5|61
1650978000000|2022-04-26 13:00:00|13595.4|13583.4|13599.4|13579.4|13666.2|13641.2|13568.7|13552.6|237
1650981600000|2022-04-26 14:00:00|13600.6|13580.6|13591.3|13579.3|13614.2|13600.7|13567.2|13555|349
1650985200000|2022-04-26 15:00:00|13590.1|13578.1|13600.6|13588.6|13617.2|13601.1|13590.1|13578.1|126
1650988800000|2022-04-26 16:00:00|13599.4|13587.4|13613.2|13601.2|13636.5|13616.4|13595.7|13577.1|252
1650992400000|2022-04-26 17:00:00|13615.7|13603.7|13643.7|13623.7|13677.4|13655.4|13605.8|13593.8|320
1650996000000|2022-04-26 18:00:00|13641.2|13621.2|13642.3|13622.3|13648.5|13631.3|13636|13616.1|14
1651064400000|2022-04-27 13:00:00|13648.5|13636.5|13584.9|13572.9|13655.9|13643.9|13569.9|13551.5|5238
1651068000000|2022-04-27 14:00:00|13581.1|13569.1|13502.4|13490.4|13595.9|13583.9|13496.1|13484.1|29706
1651071600000|2022-04-27 15:00:00|13506.4|13486.4|13468.2|13456.2|13517|13505|13467.3|13455.3|10125
1651075200000|2022-04-27 16:00:00|13467|13455|13485.4|13473.4|13526.8|13514.8|13467|13455|26924
1651078800000|2022-04-27 17:00:00|13484.2|13472.2|13518.3|13506.3|13518.3|13506.3|13476.4|13464.4|3089
1651082400000|2022-04-27 18:00:00|13527.3|13497.3|13506|13494|13529.8|13511.5|13500.8|13488.8|22213
1651150800000|2022-04-28 13:00:00|13522.8|13510.8|13533.1|13521.1|13566.8|13554.8|13504|13492|2380
1651154400000|2022-04-28 14:00:00|13531.8|13519.8|13418.4|13406.4|13531.8|13519.8|13372.1|13360.1|3887
1651158000000|2022-04-28 15:00:00|13417.1|13405.1|13387.4|13375.4|13457|13445|13379.9|13367.9|3103
1651161600000|2022-04-28 16:00:00|13384.9|13372.9|13367.7|13355.7|13400|13388|13357.5|13345.5|2731
1651165200000|2022-04-28 17:00:00|13366.4|13354.4|13397.9|13385.9|13422.9|13410.9|13362.7|13350.7|3872
1651168800000|2022-04-28 18:00:00|13395.4|13383.4|13397.9|13385.9|13397.9|13385.9|13390.4|13378.4|471
1651237200000|2022-04-29 13:00:00|13422.2|13410.2|13324.7|13312.7|13440.8|13428.8|13313.8|13301.8|3491
1651240800000|2022-04-29 14:00:00|13324.8|13312.8|13338.9|13326.9|13401.4|13389.4|13318.7|13306.7|3295
1651244400000|2022-04-29 15:00:00|13337.7|13325.7|13324.3|13312.3|13355.3|13343.3|13314.3|13302.3|2385
1651248000000|2022-04-29 16:00:00|13324.4|13312.4|13289.9|13277.9|13324.4|13312.4|13264.5|13252.5|2980
1651251600000|2022-04-29 17:00:00|13294.9|13282.9|13282.3|13270.3|13324.7|13312.7|13267.4|13255.4|4648
1651255200000|2022-04-29 18:00:00|13284.8|13272.8|13306|13294|13311.2|13299|13277.2|13265.2|809
1651496400000|2022-05-02 13:00:00|13360.2|13348.2|13347.6|13335.6|13408.9|13396.9|13315.6|13303.6|3736
1651500000000|2022-05-02 14:00:00|13348.8|13336.8|13473.1|13461.1|13475.7|13463.7|13342.1|13330.1|4604
1651503600000|2022-05-02 15:00:00|13475.5|13463.5|13532.9|13520.9|13571|13559|13424.8|13412.8|4060
1651507200000|2022-05-02 16:00:00|13533|13521|13547.1|13535.1|13593.7|13581.7|13521.6|13509.6|3486
1651510800000|2022-05-02 17:00:00|13546|13534|13539.4|13527.4|13579.4|13567.4|13518|13506|4015
1651514400000|2022-05-02 18:00:00|13539.3|13527.3|13529.2|13517.2|13542.7|13530.7|13521.5|13509.5|560
1651582800000|2022-05-03 13:00:00|13542.3|13530.3|13528.4|13516.4|13593.1|13581.1|13502.3|13490.3|2526
1651586400000|2022-05-03 14:00:00|13527.2|13515.2|13609.7|13597.7|13631.7|13619.7|13525.9|13513.9|3157
1651590000000|2022-05-03 15:00:00|13610.9|13598.9|13608.7|13596.7|13646.3|13634.3|13584.3|13572.3|2576
1651593600000|2022-05-03 16:00:00|13609.8|13597.8|13551.9|13539.9|13612.5|13600.5|13537.1|13525.1|2541
1651597200000|2022-05-03 17:00:00|13550.7|13538.7|13556.2|13544.2|13574.6|13562.6|13540|13528|3404
1651600800000|2022-05-03 18:00:00|13556.3|13544.3|13551.3|13539.3|13563.4|13551.4|13551.1|13539.1|862
1651669200000|2022-05-04 13:00:00|13542.2|13530.2|13543.4|13531.4|13576.5|13564.5|13485.8|13473.8|2512
1651672800000|2022-05-04 14:00:00|13543.5|13531.5|13557|13545|13620.6|13608.6|13523.5|13511.5|3535
1651676400000|2022-05-04 15:00:00|13555.7|13543.7|13534.3|13522.3|13563.1|13551.1|13508.9|13496.9|2255
1651680000000|2022-05-04 16:00:00|13533.2|13521.2|13514.8|13502.8|13558.9|13546.9|13506.8|13494.8|2467
1651683600000|2022-05-04 17:00:00|13514.7|13502.7|13512.2|13500.2|13528.2|13516.2|13509.4|13497.4|3354
1651687200000|2022-05-04 18:00:00|13511.2|13499.2|13523.3|13511.3|13523.3|13511.3|13509.4|13497.4|440
1651755600000|2022-05-05 13:00:00|13555.6|13543.6|13527.9|13515.9|13555.6|13543.6|13491.7|13479.7|2576
1651759200000|2022-05-05 14:00:00|13530.1|13518.1|13489.8|13477.8|13543.7|13531.7|13489.5|13477.5|3347
1651762800000|2022-05-05 15:00:00|13487.7|13475.7|13426.2|13414.2|13490.2|13478.2|13416.5|13404.5|2981
1651766400000|2022-05-05 16:00:00|13427.3|13415.3|13426.6|13414.6|13459.2|13447.2|13401.2|13389.2|3476
1651770000000|2022-05-05 17:00:00|13427.7|13415.7|13408.3|13396.3|13440.1|13428.1|13403|13391|3423
1651773600000|2022-05-05 18:00:00|13410.8|13398.8|13411.8|13399.8|13411.9|13399.9|13400.4|13388.4|660
1651842000000|2022-05-06 13:00:00|13427.3|13415.3|13321.2|13309.2|13437.1|13425.1|13321.2|13309.2|4539
1651845600000|2022-05-06 14:00:00|13320.1|13308.1|13394.6|13382.6|13428.4|13416.4|13310.7|13298.7|4182
1651849200000|2022-05-06 15:00:00|13394.8|13382.8|13390.1|13378.1|13439.4|13427.4|13363.4|13351.4|2565
1651852800000|2022-05-06 16:00:00|13388.9|13376.9|13355.9|13343.9|13399|13387|13341.1|13329.1|2545
1651856400000|2022-05-06 17:00:00|13357.2|13345.2|13318.4|13306.4|13361|13349|13306.6|13294.6|6336
1651860000000|2022-05-06 18:00:00|13320.9|13308.9|13309.7|13297.7|13323.4|13311.4|13305.6|13293.6|1048
1652101200000|2022-05-09 13:00:00|13281.8|13269.8|13187.2|13175.2|13315.3|13303.3|13152.2|13140.2|5150
1652104800000|2022-05-09 14:00:00|13185.7|13173.7|13311.1|13299.1|13375.2|13363.2|13171.5|13159.5|5863
1652108400000|2022-05-09 15:00:00|13310.2|13298.2|13406.7|13394.7|13419|13407|13307.4|13295.4|4612
1652112000000|2022-05-09 16:00:00|13405.7|13393.7|13345.3|13333.3|13418.8|13406.8|13323.3|13311.3|3888
1652115600000|2022-05-09 17:00:00|13342.8|13330.8|13396.3|13384.3|13415.2|13403.2|13341.3|13329.3|4700
1652119200000|2022-05-09 18:00:00|13397.3|13385.3|13380.2|13368.2|13403.5|13391.5|13376.5|13364.5|582
1652187600000|2022-05-10 13:00:00|13436.6|13424.6|13380.5|13368.5|13474.3|13462.3|13376.8|13364.8|3400
1652191200000|2022-05-10 14:00:00|13378.5|13366.5|13393.3|13381.3|13412.8|13400.8|13309.9|13297.9|5478
1652194800000|2022-05-10 15:00:00|13392.3|13380.3|13300.4|13288.4|13422.3|13410.3|13298.4|13286.4|3843
1652198400000|2022-05-10 16:00:00|13298.4|13286.4|13267.6|13255.6|13303.6|13291.6|13254.8|13242.8|3479
1652202000000|2022-05-10 17:00:00|13268.3|13256.3|13290.3|13278.3|13296.3|13284.3|13251.4|13239.4|5350
1652205600000|2022-05-10 18:00:00|13289.6|13277.6|13276.3|13264.3|13295.8|13283.8|13273.5|13261.5|646
1652274000000|2022-05-11 13:00:00|13297.5|13285.5|13362.8|13350.8|13391.1|13379.1|13272.6|13260.6|3500
1652277600000|2022-05-11 14:00:00|13363.3|13351.3|13392.1|13380.1|13404.5|13392.5|13343.4|13331.4|4878
1652281200000|2022-05-11 15:00:00|13390.8|13378.8|13476.1|13464.1|13481.3|13469.3|13384.3|13372.3|4192
1652284800000|2022-05-11 16:00:00|13476.3|13464.3|13413.9|13401.9|13506.6|13494.6|13406.4|13394.4|4137
1652288400000|2022-05-11 17:00:00|13414.2|13402.2|13386.2|13374.2|13443.5|13431.5|13375.9|13363.9|5557
1652292000000|2022-05-11 18:00:00|13388.7|13376.7|13379.6|13367.6|13398.7|13386.7|13376.7|13364.7|1198
1652360400000|2022-05-12 13:00:00|13367.6|13355.6|13271.3|13259.3|13393.8|13381.8|13235.5|13223.5|3485
1652364000000|2022-05-12 14:00:00|13270.3|13258.3|13324.2|13312.2|13338.9|13326.9|13248.2|13236.2|3789
1652367600000|2022-05-12 15:00:00|13323.9|13311.9|13299.8|13287.8|13333.9|13321.9|13267.9|13255.9|3164
1652371200000|2022-05-12 16:00:00|13299.5|13287.5|13275.6|13263.6|13324.6|13312.6|13261.4|13249.4|2740
1652374800000|2022-05-12 17:00:00|13274.7|13262.7|13213.9|13201.9|13292.1|13280.1|13176|13164|5627
1652378400000|2022-05-12 18:00:00|13214.8|13202.8|13228.6|13208.6|13243.9|13231.9|13211.1|13199.1|928
1652446800000|2022-05-13 13:00:00|13266.7|13254.7|13179|13167|13277.4|13265.4|13153|13141|3505
1652450400000|2022-05-13 14:00:00|13178.7|13166.7|13250.9|13238.9|13279.9|13267.9|13174|13162|3217
1652454000000|2022-05-13 15:00:00|13249.9|13237.9|13234.3|13222.3|13294.6|13282.6|13207.2|13195.2|2384
1652457600000|2022-05-13 16:00:00|13233.1|13221.1|13249.1|13237.1|13256.8|13244.8|13215.3|13203.3|1932
1652461200000|2022-05-13 17:00:00|13254.1|13242.1|13217.4|13205.4|13260|13248|13193.7|13181.7|2623
1652464800000|2022-05-13 18:00:00|13217.7|13205.7|13212.4|13200.4|13230.5|13218.5|13211.2|13199.2|528
1652706000000|2022-05-16 13:00:00|13195.5|13183.5|13266.4|13254.4|13309|13297|13190.9|13178.9|1384
1652709600000|2022-05-16 14:00:00|13267.3|13255.3|13290.3|13278.3|13342.1|13330.1|13267.3|13255.3|3069
1652713200000|2022-05-16 15:00:00|13290.7|13278.7|13341.7|13329.7|13342.1|13330.1|13282.6|13270.6|1674
1652716800000|2022-05-16 16:00:00|13342.1|13330.1|13348.4|13336.4|13364.4|13352.4|13332.4|13320.4|1231
1652720400000|2022-05-16 17:00:00|13349.3|13337.3|13348.6|13336.6|13355.4|13343.4|13336.9|13324.9|1278
1652724000000|2022-05-16 18:00:00|13347.3|13335.3|13345.6|13333.6|13353.6|13341.3|13344.7|13327.5|251
1652792400000|2022-05-17 13:00:00|13372.6|13360.6|13343.4|13331.4|13409|13397|13332|13320|1502
1652796000000|2022-05-17 14:00:00|13343.8|13331.8|13360.6|13348.6|13371.4|13359.4|13308.4|13296.4|1959
1652799600000|2022-05-17 15:00:00|13360.2|13348.2|13358|13346|13375.9|13363.9|13330.1|13318.1|1617
1652803200000|2022-05-17 16:00:00|13360.6|13348.6|13347.8|13335.8|13365.1|13353.1|13310.4|13298.4|1174
1652806800000|2022-05-17 17:00:00|13348.7|13336.7|13324.9|13312.9|13357.6|13345.6|13317.4|13305.4|1396
1652810400000|2022-05-17 18:00:00|13322.4|13310.4|13303.3|13291.3|13327.5|13315.5|13303.3|13291.3|216
1652878800000|2022-05-18 13:00:00|13321.8|13309.8|13178.1|13166.1|13321.8|13309.8|13155.6|13143.6|2139
1652882400000|2022-05-18 14:00:00|13178.9|13166.9|13189.8|13177.8|13257.2|13245.2|13173.9|13161.9|2171
1652886000000|2022-05-18 15:00:00|13188.5|13176.5|13186.4|13174.4|13208.5|13196.5|13165.6|13153.6|1551
1652889600000|2022-05-18 16:00:00|13187.7|13175.7|13202.2|13190.2|13226.4|13214.4|13159.8|13147.8|1292
1652893200000|2022-05-18 17:00:00|13197.2|13185.2|13157.3|13145.3|13201.4|13189.4|13154.8|13142.8|1702
1652896800000|2022-05-18 18:00:00|13159|13147|13152.3|13140.3|13159|13147|13145.2|13133.2|786
1652965200000|2022-05-19 13:00:00|13173.4|13161.4|13201.9|13189.9|13234.1|13222.1|13162.5|13150.5|1246
1652968800000|2022-05-19 14:00:00|13201.5|13189.5|13167.9|13155.9|13215.3|13203.3|13146.1|13134.1|1555
1652972400000|2022-05-19 15:00:00|13167.4|13155.4|13177.9|13165.9|13192.7|13180.7|13154.5|13142.5|1192
1652976000000|2022-05-19 16:00:00|13177.1|13165.1|13198.9|13186.9|13209.7|13197.7|13143.9|13131.9|1337
1652979600000|2022-05-19 17:00:00|13197.7|13185.7|13176.5|13164.5|13211.6|13199.6|13154.3|13142.3|1338
1652983200000|2022-05-19 18:00:00|13183.2|13171.2|13187|13167|13187.9|13175.8|13175.7|13163.7|198
1653051600000|2022-05-20 13:00:00|13197.9|13185.9|13221.2|13209.2|13252.2|13240.2|13193|13180.9|975
1653055200000|2022-05-20 14:00:00|13222|13210|13208.9|13196.9|13244.6|13232.6|13180.9|13168.9|1264
1653058800000|2022-05-20 15:00:00|13208.1|13196.1|13161.2|13149.2|13219.9|13207.9|13160.4|13148.4|1083
1653062400000|2022-05-20 16:00:00|13161.7|13149.7|13142.3|13130.3|13177.1|13165.1|13131.8|13119.8|1058
1653066000000|2022-05-20 17:00:00|13141.9|13129.9|13157.1|13145.1|13188.7|13176.7|13133.6|13121.6|1167
1653069600000|2022-05-20 18:00:00|13157.6|13145.6|13148.6|13136.6|13164.9|13152.9|13148.6|13136.6|384
1653310800000|2022-05-23 13:00:00|13117.7|13105.7|13183.7|13171.7|13195.8|13183.8|13117.7|13105.7|668
1653314400000|2022-05-23 14:00:00|13185|13173|13157.6|13145.6|13191.3|13179.3|13134|13122|1101
1653318000000|2022-05-23 15:00:00|13159.1|13147.1|13218.2|13206.2|13227.8|13215.8|13150.4|13138.4|1204
1653321600000|2022-05-23 16:00:00|13218.9|13206.9|13243.3|13231.3|13278.6|13266.6|13208.2|13196.2|1191
1653325200000|2022-05-23 17:00:00|13242.3|13230.3|13286.6|13274.6|13304.6|13292.6|13229.6|13217.6|1188
1653328800000|2022-05-23 18:00:00|13285.9|13273.9|13304.1|13292.1|13304.1|13292.1|13281.1|13269.1|363
1653397200000|2022-05-24 13:00:00|13279.6|13267.6|13313.7|13301.7|13323|13311|13278.2|13263.2|1099
1653400800000|2022-05-24 14:00:00|13313|13301|13298|13286|13322.3|13310.3|13286.9|13274.9|1039
1653404400000|2022-05-24 15:00:00|13295.5|13283.5|13284.4|13272.4|13295.5|13283.5|13275.1|13263.1|1512
1653408000000|2022-05-24 16:00:00|13286.2|13274.2|13276.9|13264.9|13327.6|13315.6|13271.2|13259.2|1063
1653411600000|2022-05-24 17:00:00|13278|13266|13283.3|13271.3|13292.9|13280.9|13264.4|13252.4|951
1653415200000|2022-05-24 18:00:00|13281.9|13269.9|13299.6|13287.6|13300.4|13288.4|13280.3|13268.3|280
1653483600000|2022-05-25 13:00:00|13320.5|13308.5|13300.7|13288.7|13357.8|13345.8|13286.8|13274.8|1046
1653487200000|2022-05-25 14:00:00|13301.3|13289.3|13287.9|13275.9|13325.1|13313.1|13285|13273|1296
1653490800000|2022-05-25 15:00:00|13290.4|13278.4|13292.2|13280.2|13316.5|13304.5|13277.2|13265.2|888
1653494400000|2022-05-25 16:00:00|13291.5|13279.5|13307.1|13295.1|13334.5|13322.5|13289.2|13277.2|525
1653498000000|2022-05-25 17:00:00|13307.8|13295.8|13243.5|13231.5|13313.9|13301.9|13236.7|13224.7|2366
1653501600000|2022-05-25 18:00:00|13243|13231|13223.1|13203.1|13243|13231|13214.6|13199.4|542
1653570000000|2022-05-26 13:00:00|13253.3|13241.3|13221.9|13209.9|13265.6|13253.6|13211.9|13199.9|829
1653573600000|2022-05-26 14:00:00|13220.6|13208.6|13223.2|13211.2|13251.1|13239.1|13210.8|13198.8|1167
1653577200000|2022-05-26 15:00:00|13221.3|13209.3|13233.1|13221.1|13244.1|13232.1|13219.4|13207.4|639
1653580800000|2022-05-26 16:00:00|13232.6|13220.6|13256.9|13244.9|13258.5|13246.5|13229.2|13217.2|538
1653584400000|2022-05-26 17:00:00|13255.6|13243.6|13249|13237|13269.9|13257.9|13244.9|13232.9|743
1653588000000|2022-05-26 18:00:00|13247.1|13235.1|13269.7|13257.7|13269.7|13257.7|13246.1|13234.1|137
1653656400000|2022-05-27 13:00:00|13276.7|13264.7|13280.9|13268.9|13292.1|13280.1|13246.1|13234.1|1294
1653660000000|2022-05-27 14:00:00|13280.3|13268.3|13261.8|13249.8|13301.5|13289.5|13236.4|13224.4|1167
1653663600000|2022-05-27 15:00:00|13260.6|13248.6|13244.1|13232.1|13275.8|13263.8|13229.1|13217.1|767
1653667200000|2022-05-27 16:00:00|13242.9|13230.9|13224.7|13212.7|13244.1|13232.1|13219.9|13207.9|578
1653670800000|2022-05-27 17:00:00|13225.4|13213.4|13234.9|13222.9|13251.7|13239.7|13217.2|13205.2|1135
1653674400000|2022-05-27 18:00:00|13235|13223|13226.3|13214.3|13236.9|13224.9|13223.3|13211.3|192
1654002000000|2022-05-31 13:00:00|13260.9|13230.9|13308.4|13296.4|13326.4|13314.4|13230.5|13213.7|875
1654005600000|2022-05-31 14:00:00|13309.6|13297.6|13210.1|13198.1|13311.5|13299.5|13200.1|13188.1|1154
1654009200000|2022-05-31 15:00:00|13210.8|13198.8|13190.9|13178.9|13228.8|13216.8|13166.9|13154.9|1185
1654012800000|2022-05-31 16:00:00|13191|13179|13146.6|13134.6|13203.2|13191.2|13145.2|13133.2|1294
1654016400000|2022-05-31 17:00:00|13144.1|13132.1|13059.6|13047.6|13144.1|13132.1|13017.3|13005.3|3543
1654020000000|2022-05-31 18:00:00|13058.5|13046.5|13057.7|13045.7|13062.9|13050.9|13044.9|13032.9|232
1654088400000|2022-06-01 13:00:00|13090.8|13078.8|13180.2|13168.2|13208.7|13196.7|13088.7|13076.7|1695
1654092000000|2022-06-01 14:00:00|13179|13167|13244.4|13232.4|13273.9|13261.9|13159.4|13147.4|2360
1654095600000|2022-06-01 15:00:00|13243.7|13231.7|13257.9|13245.9|13270.1|13258.1|13207.3|13195.3|1092
1654099200000|2022-06-01 16:00:00|13257.2|13245.2|13282.6|13270.6|13283.8|13271.8|13249.1|13237.1|1381
1654102800000|2022-06-01 17:00:00|13283.1|13271.1|13288|13276|13309|13297|13271.4|13259.4|1799
1654106400000|2022-06-01 18:00:00|13287.3|13275.3|13294.6|13282.6|13301.8|13288.7|13287.3|13275.3|196
1654174800000|2022-06-02 13:00:00|13333.4|13321.4|13293.9|13281.9|13338.9|13326.9|13251.8|13239.8|951
1654178400000|2022-06-02 14:00:00|13292.7|13280.7|13366|13354|13381.6|13369.6|13275.2|13263.2|1535
1654182000000|2022-06-02 15:00:00|13367.2|13355.2|13388.3|13376.3|13391|13379|13357.2|13345.2|1232
1654185600000|2022-06-02 16:00:00|13387.8|13375.8|13407|13395|13423|13411|13374|13362|783
1654189200000|2022-06-02 17:00:00|13407.8|13395.8|13397.4|13385.4|13415.3|13403.3|13384.9|13372.9|819
1654192800000|2022-06-02 18:00:00|13399.1|13387.1|13395.5|13383.5|13402.4|13390.4|13395.1|13383.1|267
1654261200000|2022-06-03 13:00:00|13396.3|13384.3|13363.5|13351.5|13408.9|13396.9|13356.8|13344.8|974
1654264800000|2022-06-03 14:00:00|13364.2|13352.2|13389.9|13377.9|13397.5|13385.5|13355.3|13343.3|1507
1654268400000|2022-06-03 15:00:00|13390.6|13378.6|13421.7|13409.7|13436.2|13424.2|13381.4|13369.4|620
1654272000000|2022-06-03 16:00:00|13421.2|13409.2|13397.9|13385.9|13426.7|13414.7|13373.6|13361.6|875
1654275600000|2022-06-03 17:00:00|13397.4|13385.4|13381.1|13369.1|13397.9|13385.9|13373.6|13361.6|977
1654279200000|2022-06-03 18:00:00|13380.3|13368.3|13359.5|13347.5|13383.6|13371.6|13359.5|13347.5|334
1654520400000|2022-06-06 13:00:00|13374.3|13362.3|13426.4|13414.4|13458.1|13446.1|13365.3|13345.1|667
1654524000000|2022-06-06 14:00:00|13424.3|13412.3|13407.4|13395.4|13435.1|13423.1|13389.5|13377.5|889
1654527600000|2022-06-06 15:00:00|13406.2|13394.2|13347.5|13335.5|13406.5|13394.5|13340.8|13328.8|456
1654531200000|2022-06-06 16:00:00|13348.3|13336.3|13334.9|13322.9|13362.7|13347.1|13327.4|13315.4|541
1654534800000|2022-06-06 17:00:00|13336.5|13324.5|13287.2|13275.2|13342.5|13328.8|13284.8|13272.8|1082
1654538400000|2022-06-06 18:00:00|13289.6|13277.6|13294.8|13282.8|13305.3|13293.3|13286.4|13274.4|69
1654606800000|2022-06-07 13:00:00|13280.9|13268.9|13341.2|13329.2|13358.1|13335.5|13277.7|13262.9|176
1654610400000|2022-06-07 14:00:00|13340|13328|13359.2|13347.2|13388.5|13373.8|13317.5|13301.9|507
1654614000000|2022-06-07 15:00:00|13360.1|13348.1|13376.7|13364.7|13409.1|13397.1|13351.2|13339.2|202
1654617600000|2022-06-07 16:00:00|13374.6|13362.6|13417.8|13405.8|13424.5|13412.5|13366.3|13354.3|640
1654621200000|2022-06-07 17:00:00|13418.6|13406.6|13404.4|13392.4|13425.7|13413.7|13386.3|13374.3|372
1654624800000|2022-06-07 18:00:00|13402.8|13390.8|13408.5|13396.5|13408.9|13396.9|13401.1|13389.1|87
1654693200000|2022-06-08 13:00:00|13452.7|13440.7|13493.3|13481.3|13498.3|13486.3|13439.8|13427.8|515
1654696800000|2022-06-08 14:00:00|13494.9|13482.9|13614.3|13594.3|13640.5|13628.3|13492.4|13475.5|1064
1654700400000|2022-06-08 15:00:00|13608.6|13596.6|13735.8|13723.8|13744.1|13732.1|13608.6|13596.6|820
1654704000000|2022-06-08 16:00:00|13736.6|13724.6|13757.9|13745.9|13762.1|13750.1|13700.7|13682.6|397
1654707600000|2022-06-08 17:00:00|13757.1|13745.1|13738.2|13726.2|13763.8|13751.8|13702.8|13690.8|513
1654711200000|2022-06-08 18:00:00|13741.2|13729.2|13742.5|13730.5|13753.7|13736.3|13733.3|13715.7|50
1654779600000|2022-06-09 13:00:00|13757.8|13745.8|13697.1|13685.1|13766|13754|13692.4|13680.4|507
1654783200000|2022-06-09 14:00:00|13698|13686|13748.5|13728.5|13760.4|13748.4|13698|13685.8|439
1654786800000|2022-06-09 15:00:00|13748.1|13728.1|13746.8|13734.8|13775.9|13763.9|13739|13727|281
1654790400000|2022-06-09 16:00:00|13745.9|13733.9|13742.9|13730.9|13769.6|13753.6|13740.7|13728.7|198
1654794000000|2022-06-09 17:00:00|13741.6|13729.6|13717.3|13705.3|13754.8|13739|13716.1|13704.1|361
1654797600000|2022-06-09 18:00:00|13716.1|13704.1|13703.7|13691.7|13723.7|13710.6|13703.7|13687.3|18
1654866000000|2022-06-10 13:00:00|13713|13701|13667.7|13655.7|13725|13701|13621.4|13609.4|517
1654869600000|2022-06-10 14:00:00|13666|13654|13661.5|13649.5|13669.8|13655.8|13618.7|13606.7|582
1654873200000|2022-06-10 15:00:00|13659.4|13647.4|13682.3|13662.3|13685.8|13673|13642.3|13630.3|448
1654876800000|2022-06-10 16:00:00|13683.2|13663.2|13663.7|13651.7|13694.9|13681.3|13652.2|13637.4|179
1654880400000|2022-06-10 17:00:00|13665|13653|13627.8|13615.8|13665|13653|13623.1|13607.9|433
1654884000000|2022-06-10 18:00:00|13627.4|13615.4|13610.3|13598.3|13629.8|13615.4|13609|13597|91
1655125200000|2022-06-13 13:00:00|13528.4|13516.4|13471.3|13459.3|13559.7|13535|13446|13434|547
1655128800000|2022-06-13 14:00:00|13467.2|13455.2|13316.3|13286.3|13467.2|13455.2|13257.8|13243.4|758
1655132400000|2022-06-13 15:00:00|13316|13286|13397.2|13385.2|13425.6|13413.6|13271.3|13259.3|466
1655136000000|2022-06-13 16:00:00|13395.3|13383.3|13369.1|13357.1|13399.1|13387.1|13353.8|13339.3|112
1655139600000|2022-06-13 17:00:00|13369.4|13357.4|13399.4|13387.4|13422.7|13408.6|13357.2|13345.2|169
1655143200000|2022-06-13 18:00:00|13400.3|13388.3|13399.6|13379.6|13415.9|13398.6|13392.8|13377.7|108
1655211600000|2022-06-14 13:00:00|13403.4|13391.4|13427.9|13415.9|13455.1|13442.6|13395.7|13383.7|278
1655215200000|2022-06-14 14:00:00|13427|13415|13380.5|13360.5|13442.8|13428.1|13362.1|13350.1|496
1655218800000|2022-06-14 15:00:00|13376.8|13364.8|13407.6|13395.6|13417|13401.9|13369.9|13357|485
1655222400000|2022-06-14 16:00:00|13404|13392|13486.5|13474.5|13504|13484|13389.2|13377.2|417
1655226000000|2022-06-14 17:00:00|13491.3|13479.3|13437|13425|13497.4|13482|13421.1|13409.1|641
1655229600000|2022-06-14 18:00:00|13434.8|13422.8|13454.4|13442.4|13455.7|13443.7|13432.5|13418.5|66
1655298000000|2022-06-15 13:00:00|13565|13553|13721.7|13709.7|13731.4|13719.4|13565|13547.6|987
1655301600000|2022-06-15 14:00:00|13729.5|13717.5|13750.7|13730.7|13765.1|13753|13698.3|13686.3|460
1655305200000|2022-06-15 15:00:00|13752.9|13732.9|13709|13697|13760.7|13745|13705.1|13689.7|328
1655308800000|2022-06-15 16:00:00|13705.1|13693.1|13736.1|13724.1|13762.9|13744.8|13705.1|13693.1|132
1655312400000|2022-06-15 17:00:00|13734.1|13722.1|13710.8|13680.8|13748.6|13730.9|13684.5|13665.6|127
1655316000000|2022-06-15 18:00:00|13712.7|13682.7|13714.5|13694.5|13727.4|13697.4|13696.1|13680.1|19
1655384400000|2022-06-16 13:00:00|13715.5|13703.5|13689|13677|13730.7|13718.7|13653|13641|431
1655388000000|2022-06-16 14:00:00|13688|13676|13678.6|13658.6|13689.9|13677|13621.7|13608.2|205
1655391600000|2022-06-16 15:00:00|13679.9|13659.9|13652|13640|13682.6|13662.6|13635.1|13615.1|55
1655395200000|2022-06-16 16:00:00|13653.3|13641.3|13651.4|13621.4|13676.5|13658.5|13641.6|13621.1|262
1655398800000|2022-06-16 17:00:00|13652.4|13622.4|13667.3|13647.3|13707.5|13695.5|13626.3|13610.8|330
1655402400000|2022-06-16 18:00:00|13673.3|13653.3|13669.1|13657.1|13673.3|13657.1|13662.5|13642.8|15
1655470800000|2022-06-17 13:00:00|13682.6|13670.6|13690|13678|13721|13709|13671.6|13641.6|163
1655474400000|2022-06-17 14:00:00|13692|13680|13677.2|13665.2|13708.9|13695.6|13664.5|13652.5|200
1655478000000|2022-06-17 15:00:00|13681.5|13669.5|13750.3|13730.3|13754.2|13742.2|13681.3|13669.3|663
1655481600000|2022-06-17 16:00:00|13745.1|13725.1|13719.1|13707.1|13761.6|13749.6|13700.3|13686.6|88
1655485200000|2022-06-17 17:00:00|13717.1|13705.1|13688.7|13676.7|13718.3|13706.3|13654.9|13642.9|220
1655488800000|2022-06-17 18:00:00|13692.3|13680.3|13682.2|13670.2|13692.3|13680.3|13679.1|13667.1|36
1655816400000|2022-06-21 13:00:00|13720.9|13708.9|13683.5|13671.5|13720.9|13708.9|13625.5|13613.5|253
1655820000000|2022-06-21 14:00:00|13685.8|13673.8|13677.5|13665.5|13696.4|13684.4|13651.7|13639.7|91
1655823600000|2022-06-21 15:00:00|13677.8|13665.8|13676.5|13664.5|13696|13684|13645.4|13633.4|128
1655827200000|2022-06-21 16:00:00|13674.3|13662.3|13675.3|13655.3|13744.5|13730.1|13644.7|13632.7|308
1655830800000|2022-06-21 17:00:00|13674.2|13654.2|13651|13631|13704.4|13680.9|13650.9|13630.9|416
1655834400000|2022-06-21 18:00:00|13653.2|13633.2|13647.2|13635.2|13660.4|13642.1|13647.2|13632.4|13
1655902800000|2022-06-22 13:00:00|13576.6|13564.6|13578.7|13566.7|13617.4|13600.9|13552.3|13540.3|513
1655906400000|2022-06-22 14:00:00|13577.4|13565.4|13572.1|13560.1|13608.2|13594.7|13546.1|13532.9|475
1655910000000|2022-06-22 15:00:00|13571|13559|13553.5|13541.5|13580.9|13565.9|13545.6|13533.6|412
1655913600000|2022-06-22 16:00:00|13555.7|13543.7|13539.2|13509.2|13567.7|13555.7|13520.4|13501.2|431
1655917200000|2022-06-22 17:00:00|13538.1|13508.1|13520.8|13490.8|13545.6|13529.4|13509.1|13488.5|421
1655920800000|2022-06-22 18:00:00|13523|13493|13513.8|13483.8|13529.9|13505.5|13509.1|13483.8|38
1655989200000|2022-06-23 13:00:00|13556.7|13544.7|13583.1|13563.1|13591.4|13579.4|13512.2|13500.2|170
1655992800000|2022-06-23 14:00:00|13569.5|13549.5|13471.6|13451.6|13569.6|13551.1|13461.1|13439.5|88
1655996400000|2022-06-23 15:00:00|13470.3|13450.3|13413.5|13393.5|13477.6|13465.6|13349.8|13332.3|172
1656000000000|2022-06-23 16:00:00|13411|13391|13432.7|13402.7|13477.9|13462.1|13371.2|13359.2|235
1656003600000|2022-06-23 17:00:00|13433.9|13403.9|13409.5|13389.5|13473.3|13443.3|13394.2|13364.2|71
1656007200000|2022-06-23 18:00:00|13409.6|13389.6|13419.6|13389.6|13420|13398.4|13405.9|13385.8|6
1656075600000|2022-06-24 13:00:00|13440.1|13410.1|13448.6|13428.6|13485.8|13456.2|13394.8|13382.8|38
1656079200000|2022-06-24 14:00:00|13448.5|13428.5|13408.7|13378.7|13465.2|13453.2|13371|13355.2|110
1656082800000|2022-06-24 15:00:00|13409.9|13379.9|13375.1|13363.1|13409.9|13379.9|13358.5|13346.5|73
1656086400000|2022-06-24 16:00:00|13372.7|13360.7|13356.3|13344.3|13389.6|13375|13351.4|13339.4|58
1656090000000|2022-06-24 17:00:00|13353.9|13341.9|13365.2|13353.2|13371.7|13353.2|13348.8|13335.4|33
1656093600000|2022-06-24 18:00:00|13367.6|13355.6|13363.6|13333.6|13367.6|13355.6|13348.7|13328.9|37
1656334800000|2022-06-27 13:00:00|13416.4|13386.4|13418.6|13388.6|13443.6|13426.1|13384.9|13354.9|114
1656338400000|2022-06-27 14:00:00|13413.6|13393.6|13356.5|13344.5|13427.3|13402.4|13351.5|13338|106
1656342000000|2022-06-27 15:00:00|13356.6|13344.6|13333.2|13303.2|13370.8|13354.7|13309.7|13279.7|50
1656345600000|2022-06-27 16:00:00|13336.9|13306.9|13288.4|13268.4|13348.2|13318.2|13280.7|13263.5|37
1656349200000|2022-06-27 17:00:00|13279.5|13267.5|13366.7|13336.7|13392.2|13362.2|13251.1|13226.1|286
1656352800000|2022-06-27 18:00:00|13369.1|13339.1|13352.6|13322.6|13369.1|13341.9|13345.5|13322.6|15
1656421200000|2022-06-28 13:00:00|13332.8|13320.8|13345.5|13333.5|13422.7|13410.7|13308.4|13296.4|3481
1656424800000|2022-06-28 14:00:00|13344.2|13332.2|13367.8|13355.8|13369.1|13357.1|13324.2|13312.2|2489
1656428400000|2022-06-28 15:00:00|13366.5|13354.5|13313.9|13301.9|13369|13357|13308.9|13296.9|2080
1656432000000|2022-06-28 16:00:00|13312.6|13300.6|13303.7|13291.7|13323.8|13311.8|13291.2|13279.2|2546
1656435600000|2022-06-28 17:00:00|13302.5|13290.5|13283.5|13271.5|13319.9|13307.9|13273.5|13261.5|2878
1656439200000|2022-06-28 18:00:00|13286|13274|13274.7|13262.7|13286|13274|13268.5|13256.5|646
1656507600000|2022-06-29 13:00:00|13272.5|13260.5|13303.9|13291.9|13348.6|13336.6|13268.6|13256.6|3008
1656511200000|2022-06-29 14:00:00|13302.6|13290.6|13266.8|13254.8|13329|13317|13256.5|13244.5|3214
1656514800000|2022-06-29 15:00:00|13265.5|13253.5|13279.9|13267.9|13308.3|13296.3|13259.4|13247.4|2417
1656518400000|2022-06-29 16:00:00|13278.6|13266.6|13236.6|13224.6|13282.5|13270.5|13235.3|13223.3|2911
1656522000000|2022-06-29 17:00:00|13237.9|13225.9|13230.8|13218.8|13283|13271|13225.8|13213.8|3403
1656525600000|2022-06-29 18:00:00|13233.3|13221.3|13227.1|13215.1|13238.4|13226.4|13225.8|13213.8|559
1656594000000|2022-06-30 13:00:00|13270.3|13258.3|13223.5|13211.5|13294.2|13282.2|13202.2|13190.2|2915
1656597600000|2022-06-30 14:00:00|13222.2|13210.2|13279.6|13267.6|13279.6|13267.6|13194.8|13182.8|3994
1656601200000|2022-06-30 15:00:00|13279.7|13267.7|13256.1|13244.1|13279.7|13267.7|13231|13219|3495
1656604800000|2022-06-30 16:00:00|13275.1|13255.1|13305.2|13293.2|13332.3|13320.3|13247.5|13235.5|3212
1656608400000|2022-06-30 17:00:00|13306.5|13294.5|13277.6|13265.6|13316.6|13304.6|13250.6|13238.6|3243
1656612000000|2022-06-30 18:00:00|13278.9|13266.9|13307.7|13295.7|13308.9|13296.9|13278.9|13266.9|586
1656680400000|2022-07-01 13:00:00|13302.8|13290.8|13502.8|13490.8|13560.9|13548.9|13302.2|13290.2|6305
1656684000000|2022-07-01 14:00:00|13501.5|13489.5|13582.6|13570.6|13592.4|13580.4|13501.5|13489.5|4832
1656687600000|2022-07-01 15:00:00|13580.1|13568.1|13553|13541|13587.5|13575.5|13544|13532|3024
1656691200000|2022-07-01 16:00:00|13551.8|13539.8|13485.2|13473.2|13566.8|13554.8|13481.3|13469.3|3133
1656694800000|2022-07-01 17:00:00|13486.4|13474.4|13489|13477|13514.5|13502.5|13472.2|13460.2|3449
1656698400000|2022-07-01 18:00:00|13488.9|13476.9|13487.8|13475.8|13496.2|13484.2|13483.8|13471.8|618
1657026000000|2022-07-05 13:00:00|13530.1|13518.1|13485|13473|13569.2|13557.2|13478.6|13466.6|3791
1657029600000|2022-07-05 14:00:00|13484|13472|13421.8|13409.8|13484|13472|13388.8|13376.8|4198
1657033200000|2022-07-05 15:00:00|13421.9|13409.9|13434.1|13422.1|13437.5|13425.5|13400.6|13388.6|2505
1657036800000|2022-07-05 16:00:00|13431.6|13419.6|13397.9|13385.9|13449.2|13437.2|13396.8|13384.8|2158
1657040400000|2022-07-05 17:00:00|13398.1|13386.1|13358.1|13346.1|13414|13402|13338.8|13326.8|2972
1657044000000|2022-07-05 18:00:00|13356.9|13344.9|13376.4|13364.4|13382.6|13369.1|13353.3|13341.3|548
1657112400000|2022-07-06 13:00:00|13456.4|13444.4|13413|13401|13463.3|13449.9|13400.5|13388.5|2809
1657116000000|2022-07-06 14:00:00|13414.1|13402.1|13511.2|13499.2|13572.2|13560.2|13382.5|13370.5|3734
1657119600000|2022-07-06 15:00:00|13512.3|13500.3|13490.7|13478.7|13522.5|13510.5|13447.2|13435.2|2745
1657123200000|2022-07-06 16:00:00|13489.6|13477.6|13530.2|13518.2|13540.2|13528.2|13484.4|13472.4|2054
1657126800000|2022-07-06 17:00:00|13529.1|13517.1|13524.3|13512.3|13537.1|13525.1|13511.4|13499.4|2462
1657130400000|2022-07-06 18:00:00|13522.8|13510.8|13528|13516|13529.2|13517.2|13516.1|13504.1|603
1657198800000|2022-07-07 13:00:00|13576.4|13564.4|13547.3|13535.3|13649.6|13637.6|13522.8|13510.8|3278
1657202400000|2022-07-07 14:00:00|13546|13534|13503.2|13491.2|13555.1|13543.1|13488.7|13476.7|4063
1657206000000|2022-07-07 15:00:00|13502.8|13490.8|13517.2|13505.2|13540.6|13528.6|13493.4|13481.4|2550
1657209600000|2022-07-07 16:00:00|13517.1|13505.1|13539.8|13527.8|13549.1|13537.1|13514.1|13502.1|1823
1657213200000|2022-07-07 17:00:00|13539.9|13527.9|13535.6|13523.6|13571|13559|13528.3|13516.3|3328
1657216800000|2022-07-07 18:00:00|13545.1|13533.1|13554.8|13542.8|13558.9|13546.9|13534.9|13522.9|416
1657285200000|2022-07-08 13:00:00|13561.2|13549.2|13557.7|13545.7|13603|13591|13538.5|13526.5|2076
1657288800000|2022-07-08 14:00:00|13558.7|13546.7|13544.7|13532.7|13584.6|13572.6|13534.3|13522.3|2759
1657292400000|2022-07-08 15:00:00|13545.8|13533.8|13478.9|13466.9|13547.9|13535.9|13469.3|13457.3|3193
1657296000000|2022-07-08 16:00:00|13479.1|13467.1|13495.6|13483.6|13515.1|13503.1|13468.9|13456.9|2599
1657299600000|2022-07-08 17:00:00|13495.4|13483.4|13475.6|13463.6|13525.4|13513.4|13474.9|13462.9|3921
1657303200000|2022-07-08 18:00:00|13475.4|13463.4|13474.6|13462.6|13485.4|13473.4|13471.7|13459.7|893
1657544400000|2022-07-11 13:00:00|13445.2|13433.2|13526.2|13514.2|13537.1|13525.1|13400.7|13388.7|3704
1657548000000|2022-07-11 14:00:00|13528.1|13516.1|13549.4|13537.4|13555|13543|13489.8|13477.8|4593
1657551600000|2022-07-11 15:00:00|13546.9|13534.9|13597.2|13585.2|13603.5|13591.5|13530.4|13518.4|3574
1657555200000|2022-07-11 16:00:00|13598.5|13586.5|13689.9|13677.9|13701.2|13689.2|13585.3|13573.3|6724
1657558800000|2022-07-11 17:00:00|13688.9|13676.9|13712.1|13700.1|13731.2|13719.2|13683.5|13671.5|6946
1657562400000|2022-07-11 18:00:00|13712.8|13700.8|13722.7|13710.7|13723.2|13711.2|13705|13693|664
1657630800000|2022-07-12 13:00:00|13740.4|13728.4|13688.4|13676.4|13740.4|13728.4|13643.3|13631.3|3219
1657634400000|2022-07-12 14:00:00|13687.4|13675.4|13702.6|13690.6|13708.1|13696.1|13670.3|13658.3|2823
1657638000000|2022-07-12 15:00:00|13702.3|13690.3|13757.9|13745.9|13771.2|13759.2|13695.1|13683.1|3009
1657641600000|2022-07-12 16:00:00|13756.6|13744.6|13783.7|13771.7|13793.7|13781.7|13744.7|13732.7|3531
1657645200000|2022-07-12 17:00:00|13783.4|13771.4|13774|13762|13808|13796|13760.6|13748.6|5324
1657648800000|2022-07-12 18:00:00|13777.5|13765.5|13792|13780|13793.5|13781.5|13771|13759|966
1657717200000|2022-07-13 13:00:00|13738.8|13726.8|13726.4|13714.4|13767.3|13755.3|13721.7|13709.5|2815
1657720800000|2022-07-13 14:00:00|13726.1|13714.1|13792.8|13780.8|13800|13788|13712.8|13700.8|3431
1657724400000|2022-07-13 15:00:00|13793.1|13781.1|13826.8|13814.8|13840.9|13828.9|13782.8|13770.8|3561
1657728000000|2022-07-13 16:00:00|13824.9|13812.9|13811.6|13799.6|13849.5|13837.5|13798.7|13786.7|3309
1657731600000|2022-07-13 17:00:00|13810.7|13798.7|13801.3|13789.3|13829.3|13817.3|13787.2|13775.2|5862
1657735200000|2022-07-13 18:00:00|13801.6|13789.6|13810.7|13798.7|13810.7|13798.7|13796|13784|525
1657803600000|2022-07-14 13:00:00|13761.7|13749.7|13684.4|13672.4|13761.7|13749.7|13642.5|13630.5|3435
1657807200000|2022-07-14 14:00:00|13685.3|13673.3|13699.9|13687.9|13738.2|13726.2|13668.2|13656.2|3689
1657810800000|2022-07-14 15:00:00|13700.3|13688.3|13714.7|13702.7|13718.1|13706.1|13673.5|13661.5|2447
1657814400000|2022-07-14 16:00:00|13715|13703|13678.1|13666.1|13753.1|13741.1|13668.7|13656.7|2558
1657818000000|2022-07-14 17:00:00|13676.9|13664.9|13654.7|13642.7|13690.7|13678.7|13654.7|13642.7|4026
1657821600000|2022-07-14 18:00:00|13655.9|13643.9|13663.2|13651.2|13668.8|13656.8|13649.4|13637.4|861
1657890000000|2022-07-15 13:00:00|13662.3|13650.3|13618.3|13606.3|13662.3|13650.3|13602.5|13590.5|2656
1657893600000|2022-07-15 14:00:00|13619.3|13607.3|13625.7|13613.7|13645|13633|13612.7|13600.7|3013
1657897200000|2022-07-15 15:00:00|13625.3|13613.3|13619.3|13607.3|13655.9|13643.9|13616.3|13604.3|1371
1657900800000|2022-07-15 16:00:00|13618.4|13606.4|13602.5|13590.5|13620.3|13608.3|13599.8|13587.8|1365
1657904400000|2022-07-15 17:00:00|13602.9|13590.9|13624.3|13612.3|13629.1|13617.1|13598.3|13586.3|1742
1657908000000|2022-07-15 18:00:00|13626.8|13614.8|13627.4|13615.4|13631.2|13619.2|13620.4|13608.4|479
1658149200000|2022-07-18 13:00:00|13654.6|13642.6|13718.7|13706.7|13812.9|13800.9|13652.8|13640.8|2491
1658152800000|2022-07-18 14:00:00|13720.3|13708.3|13678.4|13666.4|13772|13760|13673.3|13661.3|2181
1658156400000|2022-07-18 15:00:00|13679.3|13667.3|13674.6|13662.6|13683.8|13671.8|13633.6|13621.6|2259
1658160000000|2022-07-18 16:00:00|13675.5|13663.5|13718.6|13706.6|13719.5|13707.5|13667.9|13655.9|1652
1658163600000|2022-07-18 17:00:00|13719.5|13707.5|13724|13712|13749.5|13737.5|13714.8|13702.8|2023
1658167200000|2022-07-18 18:00:00|13723.6|13711.6|13715|13703|13725.3|13713.3|13711.6|13699.6|355
1658235600000|2022-07-19 13:00:00|13765.5|13753.5|13759.8|13747.8|13801.4|13789.4|13720.5|13708.5|1390
1658239200000|2022-07-19 14:00:00|13756.9|13744.9|13769.3|13757.3|13773.9|13761.9|13702.1|13690.1|1562
1658242800000|2022-07-19 15:00:00|13770.2|13758.2|13798.9|13786.9|13799.7|13787.7|13754.5|13742.5|890
1658246400000|2022-07-19 16:00:00|13797.6|13785.6|13763|13751|13808.6|13796.6|13751.3|13739.3|1882
1658250000000|2022-07-19 17:00:00|13763.8|13751.8|13757.5|13745.5|13784.9|13772.9|13753.3|13741.3|1519
1658253600000|2022-07-19 18:00:00|13757.1|13745.1|13756.3|13744.3|13757.9|13745.9|13751.7|13739.7|430
1658322000000|2022-07-20 13:00:00|13762.3|13750.3|13793.2|13781.2|13808.9|13796.9|13747.8|13733.1|1606
1658325600000|2022-07-20 14:00:00|13794|13782|13820.3|13808.3|13826.5|13814.5|13792.7|13780.7|1752
1658329200000|2022-07-20 15:00:00|13821.1|13809.1|13801.9|13789.9|13828.8|13816.8|13789.9|13777.9|1704
1658332800000|2022-07-20 16:00:00|13801.1|13789.1|13785.2|13773.2|13809.3|13797.3|13766.7|13754.7|1743
1658336400000|2022-07-20 17:00:00|13788.1|13776.1|13778.2|13766.2|13796.2|13784.2|13772.3|13760.3|1510
1658340000000|2022-07-20 18:00:00|13779.9|13767.9|13781.5|13769.5|13784.9|13772.9|13777.8|13765.8|369
1658408400000|2022-07-21 13:00:00|13801.1|13789.1|13783.8|13771.8|13801.1|13789.1|13732.1|13720.1|1656
1658412000000|2022-07-21 14:00:00|13783.4|13771.4|13788.6|13776.6|13805.3|13793.3|13767.7|13755.7|1305
1658415600000|2022-07-21 15:00:00|13787.8|13775.8|13777.5|13765.5|13803.3|13791.3|13774|13762|1180
1658419200000|2022-07-21 16:00:00|13776.7|13764.7|13757.1|13745.1|13779.8|13767.8|13755.5|13743.5|1103
1658422800000|2022-07-21 17:00:00|13756.6|13744.6|13770.2|13758.2|13787.7|13775.7|13754.8|13742.8|1166
1658426400000|2022-07-21 18:00:00|13771.2|13759.2|13774.8|13754.8|13774.8|13762.5|13760.9|13748.9|259
1658494800000|2022-07-22 13:00:00|13762.1|13750.1|13828.3|13816.3|13845.5|13833.5|13759.3|13747.3|1086
1658498400000|2022-07-22 14:00:00|13826.6|13814.6|13923.5|13911.5|13934.4|13922.4|13826.6|13814.6|2326
1658502000000|2022-07-22 15:00:00|13925.5|13913.5|13929.7|13917.7|13946.3|13934.3|13918.1|13906.1|1134
1658505600000|2022-07-22 16:00:00|13930.1|13918.1|13943.9|13931.9|13962.1|13950.1|13908.1|13895.1|1617
1658509200000|2022-07-22 17:00:00|13944.8|13932.8|13956.1|13944.1|13979.6|13967.6|13943.7|13931.7|1803
1658512800000|2022-07-22 18:00:00|13956.6|13944.6|13943.3|13931.3|13958.1|13946.1|13936.8|13924.8|426
1658754000000|2022-07-25 13:00:00|13893.4|13881.4|13975.6|13963.6|13981.1|13969.1|13893.4|13878.3|1102
1658757600000|2022-07-25 14:00:00|13972.4|13960.4|14006.3|13994.3|14010.5|13998.5|13948.7|13936.7|1519
1658761200000|2022-07-25 15:00:00|14007.8|13995.8|14040.6|14028.6|14057.7|14045.7|13988.2|13976.2|1565
1658764800000|2022-07-25 16:00:00|14041.4|14029.4|14019.6|14007.6|14045|14033|13996.9|13984.9|672
1658768400000|2022-07-25 17:00:00|14018.9|14006.9|14024.8|14012.8|14035.5|14023.5|13985.6|13973.6|896
1658772000000|2022-07-25 18:00:00|14026.7|14014.7|14014.4|14002.4|14027.6|14015.6|14004.3|13992.3|172
1658840400000|2022-07-26 13:00:00|13999.8|13987.8|13999.4|13987.4|14022.5|14010.5|13990.3|13978.3|790
1658844000000|2022-07-26 14:00:00|14000.1|13988.1|13989.4|13977.4|14015.2|14003.2|13981.7|13969.7|588
1658847600000|2022-07-26 15:00:00|13989.9|13977.9|13939.8|13927.8|13993.1|13981.1|13937.5|13925.5|1364
1658851200000|2022-07-26 16:00:00|13940.4|13928.4|13951.6|13939.6|13987.6|13975.6|13920.4|13908.4|990
1658854800000|2022-07-26 17:00:00|13952.1|13940.1|13945.2|13933.2|13970|13958|13931.8|13919.8|1378
1658858400000|2022-07-26 18:00:00|13944.5|13932.5|13942.3|13930.3|13946.7|13934.7|13937.9|13925.9|181
1658926800000|2022-07-27 13:00:00|13966.3|13954.3|13932.6|13920.6|13982.5|13970.5|13924.3|13912.3|870
1658930400000|2022-07-27 14:00:00|13932|13920|13916.9|13904.9|13933.3|13921.3|13901.5|13889.5|856
1658934000000|2022-07-27 15:00:00|13916.3|13904.3|13938.8|13926.8|13959.4|13947.4|13910.7|13898.7|602
1658937600000|2022-07-27 16:00:00|13937.6|13925.6|13951.9|13939.9|13955.2|13943.2|13927.8|13915.8|675
1658941200000|2022-07-27 17:00:00|13952.5|13940.5|13945.7|13933.7|13958.7|13946.7|13924.3|13912.3|1137
1658944800000|2022-07-27 18:00:00|13946.3|13934.3|13949|13937|13953.9|13941.9|13942.5|13930.5|177
1659013200000|2022-07-28 13:00:00|13952.4|13940.4|13935.9|13923.9|13981.8|13969.8|13923.4|13911.4|1497
1659016800000|2022-07-28 14:00:00|13936.6|13924.6|13923.8|13911.8|13942.3|13930.3|13905|13893|1333
1659020400000|2022-07-28 15:00:00|13922|13910|13882|13870|13936.3|13924.3|13882|13870|1352
1659024000000|2022-07-28 16:00:00|13882.6|13870.6|13901.6|13889.6|13909.4|13897.4|13870.8|13858.8|851
1659027600000|2022-07-28 17:00:00|13901|13889|13899.4|13887.4|13922.5|13910.5|13891.2|13879.2|822
1659031200000|2022-07-28 18:00:00|13898.7|13886.7|13901.2|13889.2|13907.5|13895.5|13897.4|13885.4|222
1659099600000|2022-07-29 13:00:00|13924.5|13894.5|13879.6|13867.6|13924.5|13907.9|13877.7|13865.7|816
1659103200000|2022-07-29 14:00:00|13878.9|13866.9|13904.9|13892.9|13935.1|13923.1|13872.7|13860.7|1110
1659106800000|2022-07-29 15:00:00|13905.5|13893.5|13919|13907|13919|13907|13892|13880|519
1659110400000|2022-07-29 16:00:00|13918.3|13906.3|13929.3|13917.3|13954.9|13942.9|13914.8|13902.8|719
1659114000000|2022-07-29 17:00:00|13930|13918|13932.8|13920.8|13971.4|13959.4|13925.6|13913.6|1230
1659117600000|2022-07-29 18:00:00|13931.6|13919.6|13926.6|13914.6|13935.3|13923.3|13918.4|13906.4|520
1659358800000|2022-08-01 13:00:00|13933.7|13921.7|13998.1|13986.1|14026.2|14014.2|13933.7|13921.7|1325
1659362400000|2022-08-01 14:00:00|13997.6|13985.6|13951.9|13939.9|14016.9|14004.9|13946.8|13934.8|1131
1659366000000|2022-08-01 15:00:00|13950.5|13938.5|13983.7|13971.7|13985.7|13973.7|13946.8|13934.8|581
1659369600000|2022-08-01 16:00:00|13983.1|13971.1|13971.5|13959.5|13983.1|13971.1|13959.8|13947.8|568
1659373200000|2022-08-01 17:00:00|13972.1|13960.1|13995|13983|14019.1|14007.1|13972.1|13960.1|1831
1659376800000|2022-08-01 18:00:00|13994.8|13982.8|14002.2|13990.2|14005.8|13993.8|13987.2|13975.2|306
1659445200000|2022-08-02 13:00:00|14015.8|14003.8|13987.4|13975.4|14015.8|14003.8|13968.4|13956.4|813
1659448800000|2022-08-02 14:00:00|13986.8|13974.8|14006.5|13994.5|14009.7|13997.7|13973.7|13961.7|915
1659452400000|2022-08-02 15:00:00|14008.5|13996.5|13997.1|13985.1|14013.5|14001.5|13971.8|13959.8|613
1659456000000|2022-08-02 16:00:00|13997.2|13985.2|13968.6|13956.6|13997.7|13985.7|13968.6|13956.6|552
1659459600000|2022-08-02 17:00:00|13967.9|13955.9|13977.2|13965.2|13979.5|13967.5|13954.2|13942.2|973
1659463200000|2022-08-02 18:00:00|13978.5|13966.5|13975.9|13963.9|13984.8|13972.8|13972.9|13960.9|148
1659531600000|2022-08-03 13:00:00|14025.4|14013.4|14105|14093|14119.6|14107.6|14015.1|14003.1|2068
1659535200000|2022-08-03 14:00:00|14105.5|14093.5|14144.1|14132.1|14152.3|14140.3|14105|14093|2068
1659538800000|2022-08-03 15:00:00|14146.6|14134.6|14154.4|14142.4|14170.1|14158.1|14123.6|14111.6|1423
1659542400000|2022-08-03 16:00:00|14153.7|14141.7|14139.6|14127.6|14154.4|14142.4|14125.4|14113.4|985
1659546000000|2022-08-03 17:00:00|14140.3|14128.3|14140.6|14128.6|14158|14146|14136.3|14124.3|2317
1659549600000|2022-08-03 18:00:00|14141.1|14129.1|14139.2|14127.2|14147.2|14135.2|14134.5|14122.5|255
1659618000000|2022-08-04 13:00:00|14148.8|14136.8|14133.7|14121.7|14161.9|14149.9|14124.7|14112.7|1138
1659621600000|2022-08-04 14:00:00|14132.5|14120.5|14109.1|14097.1|14153.9|14141.9|14107.3|14095.3|1375
1659625200000|2022-08-04 15:00:00|14107.7|14095.7|14116.1|14104.1|14125.6|14113.6|14098.5|14086.5|1082
1659628800000|2022-08-04 16:00:00|14115.6|14103.6|14137.7|14125.7|14148.9|14136.9|14112.1|14100.1|800
1659632400000|2022-08-04 17:00:00|14137|14125|14126.8|14114.8|14143.8|14131.8|14125.1|14113.1|1195
1659636000000|2022-08-04 18:00:00|14127.3|14115.3|14132.1|14120.1|14135.1|14123.1|14122.8|14110.8|213
1659704400000|2022-08-05 13:00:00|14140.9|14120.9|14129.1|14117.1|14145.9|14133.9|14115.1|14103.1|645
1659708000000|2022-08-05 14:00:00|14129.6|14117.6|14163.9|14151.9|14170.9|14158.9|14123.9|14111.9|761
1659711600000|2022-08-05 15:00:00|14163.4|14151.4|14186.8|14174.8|14228.6|14216.6|14153.4|14141.4|1324
1659715200000|2022-08-05 16:00:00|14186.3|14174.3|14146.6|14134.6|14190.6|14178.6|14144.4|14132.4|817
1659718800000|2022-08-05 17:00:00|14146.1|14134.1|14156.5|14144.5|14170.5|14158.5|14141.1|14129.1|1242
1659722400000|2022-08-05 18:00:00|14154.9|14142.9|14168.9|14156.9|14174.6|14161.1|14151|14139|893
1659963600000|2022-08-08 13:00:00|14201.3|14189.3|14227.9|14215.9|14237|14225|14185.7|14173.7|955
1659967200000|2022-08-08 14:00:00|14227|14215|14240.8|14228.8|14261.8|14249.2|14225.4|14213.4|934
1659970800000|2022-08-08 15:00:00|14241.6|14229.6|14274.9|14262.9|14275.5|14263.5|14237.9|14225.9|821
1659974400000|2022-08-08 16:00:00|14275.7|14263.7|14245.8|14233.8|14281.5|14269.5|14233.6|14221.6|431
1659978000000|2022-08-08 17:00:00|14245|14233|14227.1|14215.1|14251.6|14236|14208.3|14196.3|637
1659981600000|2022-08-08 18:00:00|14228.8|14216.8|14228.8|14216.8|14238.2|14224.7|14223.7|14209.8|191
1660050000000|2022-08-09 13:00:00|14216.8|14204.8|14187.4|14175.4|14226.7|14212.4|14182.3|14170.3|623
1660053600000|2022-08-09 14:00:00|14186.5|14174.5|14173.8|14161.8|14187.4|14175.4|14160.2|14148.2|628
1660057200000|2022-08-09 15:00:00|14175|14163|14161.7|14149.7|14177.5|14165.5|14159.5|14147.5|189
1660060800000|2022-08-09 16:00:00|14161.2|14149.2|14157.4|14145.4|14171.1|14159.1|14152.4|14140.4|200
1660064400000|2022-08-09 17:00:00|14157|14145|14160.2|14148.2|14161.6|14149.6|14147.2|14135.2|465
1660068000000|2022-08-09 18:00:00|14158.1|14146.1|14161.9|14149.9|14165.2|14153.2|14155.2|14143.2|150
1660136400000|2022-08-10 13:00:00|14198.8|14186.8|14234.4|14222.4|14242.5|14230.5|14181.5|14165.8|1087
1660140000000|2022-08-10 14:00:00|14233.6|14221.6|14276.8|14256.8|14283|14266|14233.6|14221.6|489
1660143600000|2022-08-10 15:00:00|14278.9|14258.9|14228.7|14216.7|14278.9|14259.2|14225.6|14213.6|408
1660147200000|2022-08-10 16:00:00|14230.5|14218.5|14268.2|14256.2|14269.1|14257.1|14229.2|14217.2|217
1660150800000|2022-08-10 17:00:00|14267.4|14255.4|14290.2|14278.2|14298.4|14286.4|14266.4|14254.4|555
1660154400000|2022-08-10 18:00:00|14289.3|14277.3|14294.9|14274.9|14302.7|14288.2|14287.1|14272.3|180
1660222800000|2022-08-11 13:00:00|14330.7|14318.7|14360.7|14348.7|14382.3|14367|14319.5|14306.9|999
1660226400000|2022-08-11 14:00:00|14361.9|14349.9|14322.6|14310.6|14365.5|14353.3|14298.2|14279.3|819
1660230000000|2022-08-11 15:00:00|14318.4|14306.4|14334.4|14322.4|14346.9|14332.1|14315.1|14302.5|147
1660233600000|2022-08-11 16:00:00|14334.7|14322.7|14383.5|14371.5|14408.5|14396.5|14334.7|14322.7|1045
1660237200000|2022-08-11 17:00:00|14383.8|14371.8|14385.8|14373.8|14392.2|14377.2|14371.8|14356.1|597
1660240800000|2022-08-11 18:00:00|14384.7|14372.7|14383.9|14363.9|14387.2|14375.2|14377.2|14362.7|77
1660309200000|2022-08-12 13:00:00|14390.1|14370.1|14365.4|14353.4|14410.3|14398.3|14343.2|14331.2|562
1660312800000|2022-08-12 14:00:00|14363.8|14351.8|14379.1|14359.1|14386.4|14372.1|14353.3|14340.3|342
1660316400000|2022-08-12 15:00:00|14380.9|14360.9|14373.2|14361.2|14381.7|14367.5|14356.1|14344.1|173
1660320000000|2022-08-12 16:00:00|14375.4|14363.4|14334.4|14322.4|14380.4|14368.4|14322.2|14310.2|306
1660323600000|2022-08-12 17:00:00|14334|14322|14334.3|14322.3|14348.1|14334.6|14328.3|14316.3|326
1660327200000|2022-08-12 18:00:00|14336.1|14324.1|14348.7|14328.7|14360|14342.7|14333.9|14321.9|14
1660568400000|2022-08-15 13:00:00|14371.9|14359.9|14391.2|14371.2|14414.8|14395.7|14358.2|14338.2|200
1660572000000|2022-08-15 14:00:00|14388.4|14376.4|14380.1|14360.1|14413.5|14399|14362.2|14347.1|252
1660575600000|2022-08-15 15:00:00|14381.1|14361.1|14365.6|14353.6|14385.3|14371.8|14360.1|14347.6|124
1660579200000|2022-08-15 16:00:00|14363.1|14351.1|14309.2|14297.2|14374.7|14361|14304.2|14292.2|418
1660582800000|2022-08-15 17:00:00|14308.9|14296.9|14291.9|14279.9|14312.3|14300.3|14283.4|14271.4|525
1660586400000|2022-08-15 18:00:00|14292.2|14280.2|14298.5|14278.5|14298.5|14281.7|14287.5|14274|146
1660654800000|2022-08-16 13:00:00|14309|14297|14416|14404|14420.2|14408.2|14305.6|14289.3|570
1660658400000|2022-08-16 14:00:00|14416.9|14404.9|14489.4|14477.4|14499.6|14485.8|14416.9|14404.9|297
1660662000000|2022-08-16 15:00:00|14491.3|14479.3|14482.8|14470.8|14491.3|14479.3|14451.6|14439.6|71
1660665600000|2022-08-16 16:00:00|14483.7|14471.7|14484.7|14472.7|14492.1|14477.6|14474.9|14457.9|195
1660669200000|2022-08-16 17:00:00|14487|14475|14486.6|14466.6|14491.9|14478.4|14468.6|14452.3|107
1660672800000|2022-08-16 18:00:00|14486.9|14466.9|14485.6|14473.6|14489.3|14477.3|14476.7|14462.2|55
1660741200000|2022-08-17 13:00:00|14506|14494|14465.7|14453.7|14520.3|14504|14453.7|14441.2|398
1660744800000|2022-08-17 14:00:00|14464.7|14452.7|14524.5|14512.5|14527.9|14515.9|14444.7|14432.7|504
1660748400000|2022-08-17 15:00:00|14525|14513|14531.7|14519.7|14544.8|14529.6|14512.2|14496.7|240
1660752000000|2022-08-17 16:00:00|14529.5|14517.5|14522.8|14510.8|14538|14519.7|14505.5|14491.7|150
1660755600000|2022-08-17 17:00:00|14523|14511|14514.5|14502.5|14532|14516.5|14507.5|14495.5|301
1660759200000|2022-08-17 18:00:00|14514.8|14502.8|14514.3|14502.3|14529.8|14516|14510.8|14496.5|19
1660827600000|2022-08-18 13:00:00|14520.9|14508.9|14507.7|14495.7|14529.1|14513.1|14470.2|14458.2|200
1660831200000|2022-08-18 14:00:00|14507.5|14495.5|14467.8|14455.8|14507.5|14495.5|14457.7|14445.7|402
1660834800000|2022-08-18 15:00:00|14468.8|14456.8|14493|14473|14509.8|14495.4|14467.6|14455.6|340
1660838400000|2022-08-18 16:00:00|14492.7|14472.7|14436.5|14424.5|14495|14479.7|14425.8|14413.8|353
1660842000000|2022-08-18 17:00:00|14436.7|14424.7|14418.1|14406.1|14441.3|14426.6|14407.8|14395.8|271
1660845600000|2022-08-18 18:00:00|14418.3|14406.3|14432|14412|14443|14422.7|14418.3|14406.3|27
1660914000000|2022-08-19 13:00:00|14457|14427|14505.6|14485.6|14511.8|14493.3|14438.4|14423.4|258
1660917600000|2022-08-19 14:00:00|14501.4|14481.4|14496.6|14484.6|14514.6|14494.6|14476.1|14464.1|41
1660921200000|2022-08-19 15:00:00|14498.7|14486.7|14466.9|14454.9|14506.9|14493.2|14463.3|14448.3|67
1660924800000|2022-08-19 16:00:00|14465.8|14453.8|14480.3|14460.3|14490.5|14478.5|14465.8|14453.8|61
1660928400000|2022-08-19 17:00:00|14476.7|14464.7|14476.4|14456.4|14478.7|14466.6|14458.1|14446.1|114
1660932000000|2022-08-19 18:00:00|14477.4|14457.4|14478.5|14458.5|14485.8|14467.3|14471.7|14455.6|51
1661173200000|2022-08-22 13:00:00|14471.1|14441.1|14409.8|14397.8|14471.1|14441.1|14401.7|14389.7|174
1661176800000|2022-08-22 14:00:00|14410.9|14398.9|14400|14388|14417.6|14403.7|14390|14378|233
1661180400000|2022-08-22 15:00:00|14399.8|14387.8|14409.2|14389.2|14410.5|14395.3|14391.3|14376.4|132
1661184000000|2022-08-22 16:00:00|14405.1|14393.1|14446.3|14434.3|14473.1|14461.1|14400.4|14388.4|287
1661187600000|2022-08-22 17:00:00|14446.2|14434.2|14422.3|14410.3|14457.4|14445.4|14414|14401.1|126
1661191200000|2022-08-22 18:00:00|14422|14410|14433.9|14403.9|14436.1|14416.6|14419|14402.8|7
1661259600000|2022-08-23 13:00:00|14449.2|14419.2|14407.1|14395.1|14449.2|14419.2|14399.1|14381|61
1661263200000|2022-08-23 14:00:00|14407|14395|14389.7|14377.7|14414.5|14400.9|14372.3|14359.5|195
1661266800000|2022-08-23 15:00:00|14392|14380|14465.1|14453.1|14504.6|14478.7|14383|14367.1|183
1661270400000|2022-08-23 16:00:00|14463.9|14451.9|14458.4|14446.4|14487.9|14473.5|14440|14428|135
1661274000000|2022-08-23 17:00:00|14453.9|14441.9|14437.5|14425.5|14458.1|14445.9|14432.6|14420.6|156
1661277600000|2022-08-23 18:00:00|14437.6|14425.6|14437|14425|14451.7|14434.7|14437|14421.3|74
1661346000000|2022-08-24 13:00:00|14426.4|14414.4|14433.6|14421.6|14472.1|14446.9|14396.4|14382.9|130
1661349600000|2022-08-24 14:00:00|14432.5|14420.5|14413.4|14401.4|14437.1|14421.6|14411.8|14398.9|37
1661353200000|2022-08-24 15:00:00|14411.1|14399.1|14371.5|14359.5|14416.3|14404.3|14357.5|14345.5|67
1661356800000|2022-08-24 16:00:00|14370.3|14358.3|14365.8|14353.8|14377.9|14361.5|14362|14350|47
1661360400000|2022-08-24 17:00:00|14366.9|14354.9|14364.4|14352.4|14380.3|14360.3|14359.8|14345.9|103
1661364000000|2022-08-24 18:00:00|14365.5|14353.5|14365.1|14353.1|14373.2|14357|14361.6|14345.8|28
1661432400000|2022-08-25 13:00:00|14387|14375|14348.8|14328.8|14388.8|14375|14332.9|14314.1|25
1661436000000|2022-08-25 14:00:00|14347.6|14327.6|14356.9|14336.9|14358.2|14344.5|14312.6|14300.6|64
1661439600000|2022-08-25 15:00:00|14355.7|14335.7|14352.8|14340.8|14359|14344.6|14339.3|14324.6|57
1661443200000|2022-08-25 16:00:00|14351.6|14339.6|14358.3|14338.3|14368.2|14348|14339.6|14323.8|58
1661446800000|2022-08-25 17:00:00|14357.2|14337.2|14363.7|14343.7|14371.2|14356.4|14343|14324|75
1661450400000|2022-08-25 18:00:00|14368.8|14338.8|14372.5|14352.5|14378.2|14357.5|14359.6|14338.8|31
1661518800000|2022-08-26 13:00:00|14366.2|14346.2|14392.8|14372.8|14400.3|14388.3|14358.1|14342.7|70
1661522400000|2022-08-26 14:00:00|14394|14374|14372|14360|14438.6|14415.9|14371.5|14348.1|76
1661526000000|2022-08-26 15:00:00|14366.1|14354.1|14332.7|14320.7|14367.3|14355.3|14327|14311.5|99
1661529600000|2022-08-26 16:00:00|14333.2|14321.2|14325.8|14295.8|14339.8|14321.2|14301.8|14276.5|73
1661533200000|2022-08-26 17:00:00|14323.4|14293.4|14307.8|14277.8|14327|14303.3|14299.3|14275.4|42
1661536800000|2022-08-26 18:00:00|14310.1|14280.1|14308.8|14278.8|14318.2|14296.6|14301.3|14278.8|15
1661778000000|2022-08-29 13:00:00|14304.9|14292.9|14306.3|14294.3|14343.5|14331.5|14286.1|14274.1|3042
1661781600000|2022-08-29 14:00:00|14308.8|14296.8|14275.4|14263.4|14308.8|14296.8|14274.2|14262.2|3192
1661785200000|2022-08-29 15:00:00|14274.2|14262.2|14287|14275|14289.3|14277.3|14271.9|14259.9|1941
1661788800000|2022-08-29 16:00:00|14287.2|14275.2|14297.1|14285.1|14327.2|14315.2|14284.7|14272.7|2291
1661792400000|2022-08-29 17:00:00|14299.6|14287.6|14293.1|14281.1|14314.4|14302.4|14293.1|14281.1|2904
1661796000000|2022-08-29 18:00:00|14294.3|14282.3|14298.1|14286.1|14301.7|14289.7|14294.3|14282.3|475
1661864400000|2022-08-30 13:00:00|14351.6|14339.6|14303.5|14291.5|14351.6|14339.6|14292.2|14280.2|2868
1661868000000|2022-08-30 14:00:00|14302.3|14290.3|14316.4|14304.4|14321.4|14309.4|14298.5|14286.5|2896
1661871600000|2022-08-30 15:00:00|14318.9|14306.9|14434.1|14422.1|14444.1|14432.1|14301.4|14289.4|3795
1661875200000|2022-08-30 16:00:00|14436.5|14424.5|14412|14400|14449.1|14437.1|14394.5|14382.5|2922
1661878800000|2022-08-30 17:00:00|14414.5|14402.5|14397.4|14385.4|14429.6|14417.6|14385|14373|3119
1661882400000|2022-08-30 18:00:00|14399.9|14387.9|14393.7|14381.7|14399.9|14387.9|14392.4|14380.4|378
1661950800000|2022-08-31 13:00:00|14396.8|14384.8|14370.5|14358.5|14406.6|14394.6|14355.6|14343.6|1991
1661954400000|2022-08-31 14:00:00|14369.3|14357.3|14316.3|14304.3|14380.6|14368.6|14301.3|14289.3|3971
1661958000000|2022-08-31 15:00:00|14317.6|14305.6|14291.7|14279.7|14323.8|14311.8|14284|14272|3876
1661961600000|2022-08-31 16:00:00|14291.6|14279.6|14277.1|14265.1|14296.7|14284.7|14254.3|14242.3|3810
1661965200000|2022-08-31 17:00:00|14275.9|14263.9|14279.6|14267.6|14287.2|14275.2|14267.1|14255.1|3549
1661968800000|2022-08-31 18:00:00|14280.9|14268.9|14287.3|14275.3|14289.7|14277.7|14279.7|14267.7|712
1662037200000|2022-09-01 13:00:00|14305.5|14293.5|14322.7|14310.7|14347.4|14335.4|14272.6|14260.6|3758
1662040800000|2022-09-01 14:00:00|14321.4|14309.4|14327.7|14315.7|14402.1|14390.1|14320.2|14308.2|4744
1662044400000|2022-09-01 15:00:00|14330.2|14318.2|14317.8|14305.8|14350.4|14338.4|14315.3|14303.3|2250
1662048000000|2022-09-01 16:00:00|14317.9|14305.9|14293.7|14281.7|14332.8|14320.8|14293.7|14281.7|1973
1662051600000|2022-09-01 17:00:00|14293.6|14281.6|14316.2|14304.2|14323.7|14311.7|14288.7|14276.7|2920
1662055200000|2022-09-01 18:00:00|14314.9|14302.9|14320.1|14308.1|14324.8|14312.8|14314.9|14302.9|485
1662123600000|2022-09-02 13:00:00|14376.7|14364.7|14420.8|14408.8|14424.4|14412.4|14321.2|14309.2|2587
1662127200000|2022-09-02 14:00:00|14422.1|14410.1|14428.2|14416.2|14453.1|14441.1|14405.8|14393.8|4662
1662130800000|2022-09-02 15:00:00|14429.4|14417.4|14479.1|14467.1|14491.4|14479.4|14425.5|14413.5|3516
1662134400000|2022-09-02 16:00:00|14479.2|14467.2|14477|14465|14503.9|14491.9|14456.6|14444.6|2483
1662138000000|2022-09-02 17:00:00|14474.5|14462.5|14495.2|14483.2|14499.8|14487.8|14465.2|14453.2|2905
1662141600000|2022-09-02 18:00:00|14493.9|14481.9|14509.7|14497.7|14514.6|14502.6|14492.7|14480.7|778
1662469200000|2022-09-06 13:00:00|14540.8|14528.8|14586.7|14574.7|14604.6|14592.6|14533|14521|3837
1662472800000|2022-09-06 14:00:00|14587.8|14575.8|14571.7|14559.7|14613.6|14601.6|14567|14555|3764
1662476400000|2022-09-06 15:00:00|14571.5|14559.5|14585.2|14573.2|14609|14597|14559.8|14547.8|2550
1662480000000|2022-09-06 16:00:00|14583.9|14571.9|14578.8|14566.8|14596.4|14584.4|14572.4|14560.4|2188
1662483600000|2022-09-06 17:00:00|14579.9|14567.9|14588.8|14576.8|14588.8|14576.8|14573.8|14561.8|2388
1662487200000|2022-09-06 18:00:00|14591|14579|14590.1|14578.1|14591.3|14579.3|14586.3|14574.3|429
1662555600000|2022-09-07 13:00:00|14603.1|14591.1|14584.2|14572.2|14603.1|14591.1|14572.6|14560.6|2113
1662559200000|2022-09-07 14:00:00|14579.4|14567.4|14591.7|14579.7|14596|14584|14563.1|14551.1|2441
1662562800000|2022-09-07 15:00:00|14591.8|14579.8|14624.5|14612.5|14635.3|14623.3|14583.6|14571.6|2196
1662566400000|2022-09-07 16:00:00|14624.6|14612.6|14570|14558|14627.2|14615.2|14558.4|14546.4|2194
1662570000000|2022-09-07 17:00:00|14571.1|14559.1|14516.2|14504.2|14576.3|14564.3|14504|14492|3356
1662573600000|2022-09-07 18:00:00|14518.3|14506.3|14513.5|14501.5|14520.8|14508.8|14510.4|14498.4|357
1662642000000|2022-09-08 13:00:00|14529.9|14517.9|14510.8|14498.8|14543.5|14531.5|14508.3|14496.3|2143
1662645600000|2022-09-08 14:00:00|14508.7|14496.7|14487.6|14475.6|14519.9|14507.9|14479.8|14467.8|3112
1662649200000|2022-09-08 15:00:00|14487.4|14475.4|14513.6|14501.6|14515|14503|14474.1|14462.1|2643
1662652800000|2022-09-08 16:00:00|14512.3|14500.3|14521.7|14509.7|14528.9|14516.9|14500.9|14488.9|2005
1662656400000|2022-09-08 17:00:00|14522.8|14510.8|14528.6|14516.6|14564.9|14552.9|14508.4|14496.4|5442
1662660000000|2022-09-08 18:00:00|14529|14517|14531.8|14519.8|14538.3|14526.3|14526|14514|841
1662728400000|2022-09-09 13:00:00|14542.4|14530.4|14548.8|14536.8|14570.3|14558.3|14526.6|14514.6|1778
1662732000000|2022-09-09 14:00:00|14547.6|14535.6|14665.7|14653.7|14675.3|14663.3|14542.8|14530.8|6156
1662735600000|2022-09-09 15:00:00|14663.7|14651.7|14646.7|14634.7|14686|14674|14640.4|14628.4|4466
1662739200000|2022-09-09 16:00:00|14649.2|14637.2|14665.7|14653.7|14670.6|14658.6|14639.8|14627.8|2815
1662742800000|2022-09-09 17:00:00|14666.8|14654.8|14666|14654|14682.3|14670.3|14655.5|14643.5|6458
1662746400000|2022-09-09 18:00:00|14668.5|14656.5|14684.6|14672.6|14684.8|14672.8|14666.2|14654.2|996