1580821200000|2020-02-04 13:00:00|9686.9|9662.9|9532.8|9508.8|9686.9|9662.9|9423.2|9363.2|449
1580824800000|2020-02-04 14:00:00|9537.8|9513.8|9481.4|9457.4|9553.3|9528.7|9481.4|9457.4|188
1580828400000|2020-02-04 15:00:00|9477.4|9453.4|9524|9500|9526.5|9502.5|9460.3|9420.8|190
1580832000000|2020-02-04 16:00:00|9522.8|9498.8|9608.4|9584.4|9635.4|9611.4|9514.2|9490.2|175
1580835600000|2020-02-04 17:00:00|9607.1|9583.1|9588.3|9564.3|9609.3|9585.3|9579.3|9555.3|86
1580839200000|2020-02-04 18:00:00|9593.7|9569.7|9547.2|9523.2|9605.3|9581.3|9543.6|9517.7|196
1580907600000|2020-02-05 13:00:00|9545|9521|9633.8|9609.8|9643.4|9618.6|9522.5|9488|142
1580911200000|2020-02-05 14:00:00|9635|9611|9648.6|9624.6|9662.4|9638.4|9595.1|9568.1|79
1580914800000|2020-02-05 15:00:00|9646.3|9622.3|9622.7|9598.7|9647.8|9623.8|9622.7|9598.7|54
1580918400000|2020-02-05 16:00:00|9619.9|9595.9|9596.5|9572.5|9642.5|9618.5|9582.8|9558.8|123
1580922000000|2020-02-05 17:00:00|9590.4|9566.4|9615.9|9591.9|9639.8|9615.8|9579.3|9555.3|112
1580925600000|2020-02-05 18:00:00|9614.6|9590.6|9639.5|9615.5|9642.8|9615.5|9575.5|9551.5|172
1580994000000|2020-02-06 13:00:00|9640.7|9600.7|9664.8|9640.8|9676.8|9651.7|9627.7|9583.2|82
1580997600000|2020-02-06 14:00:00|9665.9|9641.9|9670.7|9646.7|9698.2|9668.7|9655.6|9621.1|131
1581001200000|2020-02-06 15:00:00|9671.8|9647.8|9679.5|9655.5|9690.6|9666.6|9668.6|9644.6|100
1581004800000|2020-02-06 16:00:00|9674.5|9650.5|9679.7|9655.7|9688.8|9664.3|9666.1|9642.1|94
1581008400000|2020-02-06 17:00:00|9678.7|9654.7|9688.9|9664.9|9698.1|9674.1|9671.2|9643.1|105
1581012000000|2020-02-06 18:00:00|9691|9667|9688.1|9664.1|9693.6|9669.6|9682.6|9658.6|118
1581080400000|2020-02-07 13:00:00|9704.6|9664.6|9678.7|9654.7|9719|9689.9|9676.1|9652.1|152
1581084000000|2020-02-07 14:00:00|9682.2|9658.2|9697.6|9673.6|9698.7|9674.7|9682.2|9658.2|149
1581087600000|2020-02-07 15:00:00|9697.7|9673.7|9682.9|9658.9|9707.3|9683.3|9653.2|9629.2|113
1581091200000|2020-02-07 16:00:00|9683.9|9659.9|9692.5|9668.5|9705|9681|9678|9654|117
1581094800000|2020-02-07 17:00:00|9691.5|9667.5|9691.5|9667.5|9703.9|9679.9|9683|9659|211
1581098400000|2020-02-07 18:00:00|9690.1|9666.1|9699.9|9659.9|9699.9|9672.8|9683.2|9654.9|351
1581339600000|2020-02-10 13:00:00|9727.5|9703.5|9896.2|9872.2|9956.4|9932.4|9694.1|9667.1|647
1581343200000|2020-02-10 14:00:00|9896.3|9872.3|9888|9864|9905.1|9881.1|9882.1|9858.1|94
1581346800000|2020-02-10 15:00:00|9888.1|9864.1|9894.2|9870.2|9915.9|9891.9|9880.6|9856.6|158
1581350400000|2020-02-10 16:00:00|9896|9872|9933|9909|9933|9909|9895.1|9871.1|152
1581354000000|2020-02-10 17:00:00|9930.5|9906.5|10014.2|9990.2|10035.7|10011.7|9921.3|9897.3|472
1581357600000|2020-02-10 18:00:00|10015.1|9991.1|10031.6|10007.6|10034.1|10010.1|9962.3|9938.3|192
1581426000000|2020-02-11 13:00:00|10031.9|10007.9|10060.2|10020.2|10101.3|10077.3|10029|9988.6|305
1581429600000|2020-02-11 14:00:00|10055.3|10015.3|10092.5|10068.5|10109.2|10085.2|10044.8|10015.3|98
1581433200000|2020-02-11 15:00:00|10093.4|10069.4|10106.1|10082.1|10108.5|10084.5|10075.2|10030.6|233
1581436800000|2020-02-11 16:00:00|10107.7|10083.7|10105.3|10081.3|10146.1|10122.1|10102|10078|234
1581440400000|2020-02-11 17:00:00|10106.2|10082.2|10157.4|10133.4|10159.9|10135.9|10102.8|10078.8|184
1581444000000|2020-02-11 18:00:00|10154.9|10130.9|10149|10089|10154.9|10130.9|10106.7|10082.7|161
1581512400000|2020-02-12 13:00:00|10162.2|10138.2|10165.8|10141.8|10188.5|10161.6|10162.2|10128.5|455
1581516000000|2020-02-12 14:00:00|10166.6|10142.6|10136.8|10112.8|10169.1|10145.1|10110.9|10086.9|172
1581519600000|2020-02-12 15:00:00|10139.3|10115.3|9980.3|9956.3|10139.3|10115.3|9972.8|9927.5|254
1581523200000|2020-02-12 16:00:00|9985.3|9961.3|10000.5|9976.5|10037.2|10013.2|9962.9|9932.6|469
1581526800000|2020-02-12 17:00:00|9998.9|9974.9|9974.9|9950.9|9998.9|9974.9|9957.3|9933.3|191
1581530400000|2020-02-12 18:00:00|9973.2|9949.2|10005.6|9945.6|10060|10036|9969.9|9942.9|180
1581598800000|2020-02-13 13:00:00|9996.5|9956.5|10080.3|10056.3|10096.6|10067|9996.5|9953.1|161
1581602400000|2020-02-13 14:00:00|10081.1|10057.1|10033|10009|10085.3|10061.3|9997.9|9973.9|417
1581606000000|2020-02-13 15:00:00|10046.4|10022.4|10099.7|10075.7|10117.2|10093.2|10039.7|10015.7|269
1581609600000|2020-02-13 16:00:00|10097.2|10073.2|10125.6|10101.6|10139|10115|10097.2|10073.2|413
1581613200000|2020-02-13 17:00:00|10132.3|10108.3|10110|10086|10134.8|10110.8|10092.4|10062|224
1581616800000|2020-02-13 18:00:00|10107.5|10083.5|10103.3|10043.3|10120.8|10096.8|10071.8|10035.8|112
1581685200000|2020-02-14 13:00:00|10081.6|10021.6|10064|10040|10088.1|10059.9|10032.5|10007.3|115
1581688800000|2020-02-14 14:00:00|10065.8|10041.8|10022.7|9998.7|10078.3|10054.3|10022.7|9991.4|220
1581692400000|2020-02-14 15:00:00|10017.5|9993.5|10091.6|10067.6|10094.1|10070.1|10010.7|9986.7|464
1581696000000|2020-02-14 16:00:00|10090.9|10066.9|10103.3|10079.3|10105.9|10081.9|10085.9|10061.9|224
1581699600000|2020-02-14 17:00:00|10100.8|10076.8|10078.2|10054.2|10108.1|10084.1|10054.1|10024.6|231
1581703200000|2020-02-14 18:00:00|10080.7|10056.7|10034.1|9974.1|10113.2|10089.2|9987.9|9960.9|145
1582030800000|2020-02-18 13:00:00|10083.1|10043.1|10076.5|10052.5|10083.1|10056.7|10019.7|9984|278
1582034400000|2020-02-18 14:00:00|10077.1|10053.1|10085.3|10061.3|10110.1|10078.1|10075.7|10030.1|174
1582038000000|2020-02-18 15:00:00|10082.8|10058.8|10052.7|10012.7|10085.4|10061.4|10011.6|9987.6|377
1582041600000|2020-02-18 16:00:00|10049.1|10025.1|10032.9|9992.9|10062.3|10038.3|10004.2|9980.2|144
1582045200000|2020-02-18 17:00:00|10031.7|9991.7|10034.1|10010.1|10043.5|10019.5|9999.8|9975.8|375
1582048800000|2020-02-18 18:00:00|10038.5|10014.5|10068|10008|10086.4|10047.9|10024.8|9999.7|301
1582117200000|2020-02-19 13:00:00|10060.6|10020.6|10131.4|10107.4|10142.1|10116.8|10055.7|10020.6|316
1582120800000|2020-02-19 14:00:00|10132.5|10108.5|10162.9|10138.9|10174|10150|10130.8|10106.8|355
1582124400000|2020-02-19 15:00:00|10161|10137|10128|10104|10165.4|10141.4|10116|10092|459
1582128000000|2020-02-19 16:00:00|10130.5|10106.5|10129.2|10105.2|10133|10109|10119.7|10095.7|102
1582131600000|2020-02-19 17:00:00|10124.2|10100.2|10242.9|10218.9|10249.3|10225.3|10124.2|10100.2|316
1582135200000|2020-02-19 18:00:00|10243.5|10219.5|10201.9|10141.9|10243.5|10219.5|10153.9|10127.4|254
1582203600000|2020-02-20 13:00:00|10209.2|10185.2|10143.3|10119.3|10222.2|10187.7|10130.3|10101.7|96
1582207200000|2020-02-20 14:00:00|10143.8|10119.8|10048|10008|10145.8|10121.8|10008.9|9954.4|241
1582210800000|2020-02-20 15:00:00|10040.5|10016.5|10018.1|9994.1|10055|10025.5|9944|9897|289
1582214400000|2020-02-20 16:00:00|10024.1|10000.1|10006.7|9982.7|10038.6|10014.6|9994.2|9970.2|172
1582218000000|2020-02-20 17:00:00|10004.7|9964.7|9947.9|9923.9|10008.3|9984.3|9945.9|9909.3|125
1582221600000|2020-02-20 18:00:00|9948.4|9924.4|9980|9920|10031.4|9993.4|9943.9|9914.5|214
1582290000000|2020-02-21 13:00:00|10025.3|9965.3|10042.2|10018.2|10055.8|10031.8|9969.8|9945.8|187
1582293600000|2020-02-21 14:00:00|10046.8|10022.8|10059.8|10035.8|10092.8|10068.8|10012.7|9965.7|476
1582297200000|2020-02-21 15:00:00|10055.8|10031.8|10123.8|10099.8|10134.9|10105.9|10055.8|10031.8|269
1582300800000|2020-02-21 16:00:00|10123.9|10099.9|10099.4|10075.4|10132.9|10108.9|10080.3|10036.9|131
1582304400000|2020-02-21 17:00:00|10091.9|10067.9|10104.5|10080.5|10119.1|10095.1|10076.9|10037.4|175
1582308000000|2020-02-21 18:00:00|10102.5|10078.5|10019.7|9959.7|10114.1|10088.1|9999.6|9959.7|167
1582549200000|2020-02-24 13:00:00|9958.2|9918.2|9948.6|9924.6|9980.1|9944.3|9904.9|9880.9|440
1582552800000|2020-02-24 14:00:00|9953.6|9929.6|9963.4|9939.4|9986.2|9962.2|9946.2|9918.6|328
1582556400000|2020-02-24 15:00:00|9964.1|9940.1|9938.5|9914.5|10003.6|9969.8|9938.5|9914.5|323
1582560000000|2020-02-24 16:00:00|9938.6|9914.6|9973|9933|9998|9956.8|9937.9|9906.3|444
1582563600000|2020-02-24 17:00:00|9965.3|9941.3|9938.7|9914.7|9965.3|9941.3|9937.2|9913.1|233
1582567200000|2020-02-24 18:00:00|9940.8|9916.8|9958.2|9898.2|9958.2|9918.9|9937|9897.9|251
1582635600000|2020-02-25 13:00:00|9963.5|9903.5|9906.2|9882.2|9989.8|9946.3|9894|9854.5|60
1582639200000|2020-02-25 14:00:00|9916.7|9856.7|9902.5|9878.5|9924.9|9892.6|9888.5|9856.7|155
1582642800000|2020-02-25 15:00:00|9898.1|9874.1|9893|9869|9944.3|9916|9890.8|9866.8|224
1582646400000|2020-02-25 16:00:00|9890.8|9866.8|9919.7|9895.7|9936.3|9898.2|9890.8|9866.8|367
1582650000000|2020-02-25 17:00:00|9922.2|9898.2|9896.8|9872.8|9922.2|9898.2|9894|9855.6|43
1582653600000|2020-02-25 18:00:00|9899.3|9875.3|9934.9|9874.9|9944|9912.6|9896.8|9869.9|84
1582722000000|2020-02-26 13:00:00|9955.7|9895.7|9841.9|9817.9|9976.6|9916.6|9830.3|9806.3|155
1582725600000|2020-02-26 14:00:00|9837.1|9813.1|9853.9|9829.9|9878.6|9847.1|9832.2|9808.2|232
1582729200000|2020-02-26 15:00:00|9842.7|9818.7|9804.7|9780.7|9870.2|9842.9|9794.2|9770.2|183
1582732800000|2020-02-26 16:00:00|9815.2|9775.2|9787.3|9763.3|9833.5|9801.8|9787.3|9755.1|210
1582736400000|2020-02-26 17:00:00|9787.6|9763.6|9739|9715|9807.3|9775.3|9734.9|9696.3|68
1582740000000|2020-02-26 18:00:00|9738.7|9714.7|9784.5|9724.5|9785.5|9733.2|9729.5|9687.4|129
1582808400000|2020-02-27 13:00:00|9777.1|9717.1|9730.1|9670.1|9796|9736|9707.2|9667.8|39
1582812000000|2020-02-27 14:00:00|9727.8|9667.8|9656.4|9596.4|9733.5|9692.1|9614.5|9575.5|205
1582815600000|2020-02-27 15:00:00|9655.9|9595.9|9618.3|9558.3|9677.9|9630.8|9618.3|9558.3|203
1582819200000|2020-02-27 16:00:00|9620.8|9560.8|9596.8|9536.8|9627.3|9579.6|9539.8|9501.4|102
1582822800000|2020-02-27 17:00:00|9594.8|9534.8|9578.2|9518.2|9624.1|9581.3|9564.9|9513.7|54
1582826400000|2020-02-27 18:00:00|9571.4|9511.4|9570.4|9510.4|9580.8|9527.8|9558.7|9508|8
1582894800000|2020-02-28 13:00:00|9576.4|9516.4|9524.3|9464.3|9578.7|9539.6|9511.8|9451.8|9
1582898400000|2020-02-28 14:00:00|9525.2|9465.2|9512.6|9452.6|9546.8|9486.8|9445.4|9402.3|57
1582902000000|2020-02-28 15:00:00|9517.6|9457.6|9395.6|9335.6|9556|9496|9388.5|9328.5|36
1582905600000|2020-02-28 16:00:00|9395.4|9335.4|9376.6|9316.6|9412.6|9369.7|9322.9|9262.9|83
1582909200000|2020-02-28 17:00:00|9376.5|9316.5|9417.6|9357.6|9450.6|9390.6|9291|9231|6
1582912800000|2020-02-28 18:00:00|9417.1|9357.1|9576|9516|9665.2|9605.2|9395.7|9335.7|117
1583154000000|2020-03-02 13:00:00|9658|9598|9765.9|9705.9|9768.4|9708.4|9658|9598|0
1583157600000|2020-03-02 14:00:00|9768.4|9708.4|9919.3|9859.3|9956.4|9896.4|9760.8|9700.8|0
1583161200000|2020-03-02 15:00:00|9919.2|9859.2|9943.7|9883.7|9946.3|9886.3|9862.4|9802.4|0
1583164800000|2020-03-02 16:00:00|9946.2|9886.2|9972.4|9912.4|9987.4|9927.4|9915.1|9855.1|0
1583168400000|2020-03-02 17:00:00|9972.5|9912.5|9944.6|9884.6|9986.7|9926.7|9934.8|9874.8|1
1583172000000|2020-03-02 18:00:00|9937.1|9877.1|9961.8|9901.8|9986.9|9926.9|9936.8|9876.8|0
1583240400000|2020-03-03 13:00:00|9949.5|9889.5|9895.7|9835.7|9962|9902|9852.7|9792.7|0
1583244000000|2020-03-03 14:00:00|9895.6|9835.6|9912.8|9852.8|9920.6|9860.6|9893.2|9833.2|0
1583247600000|2020-03-03 15:00:00|9935.3|9875.3|9970|9910|9970.1|9910.1|9917.8|9857.8|1
1583251200000|2020-03-03 16:00:00|9975|9915|9929.7|9869.7|9977.5|9917.5|9927.2|9867.2|0
1583254800000|2020-03-03 17:00:00|9924.7|9864.7|9860|9800|9942.5|9882.5|9852.5|9792.5|0
1583258400000|2020-03-03 18:00:00|9855|9795|9854.6|9794.6|9889.7|9829.7|9834.6|9774.6|0
1583326800000|2020-03-04 13:00:00|9885|9825|9912.8|9852.8|9922.7|9862.7|9862.6|9802.6|0
1583330400000|2020-03-04 14:00:00|9915.2|9855.2|9922.9|9862.9|9927.8|9867.8|9905.4|9845.4|0
1583334000000|2020-03-04 15:00:00|9923|9863|9915.6|9855.6|9923|9863|9903|9843|0
1583337600000|2020-03-04 16:00:00|9910.6|9850.6|9915.8|9855.8|9915.9|9855.9|9885.7|9825.7|0
1583341200000|2020-03-04 17:00:00|9918.3|9858.3|9913.5|9853.5|9925.8|9865.8|9896|9836|0
1583344800000|2020-03-04 18:00:00|9906|9846|9846.1|9786.1|9908.6|9848.6|9841.2|9781.2|0
1583413200000|2020-03-05 13:00:00|9842.1|9782.1|9842.3|9782.3|9869.6|9809.6|9842.1|9782.1|0
1583416800000|2020-03-05 14:00:00|9842.4|9782.4|9840.1|9780.1|9872.4|9812.4|9824.9|9764.9|0
1583420400000|2020-03-05 15:00:00|9845.1|9785.1|9847.6|9787.6|9890|9830|9815.3|9755.3|0
1583424000000|2020-03-05 16:00:00|9845.1|9785.1|9850.4|9790.4|9862.7|9802.7|9845.1|9785.1|0
1583427600000|2020-03-05 17:00:00|9845.5|9785.5|9793|9733|9848|9788|9792.8|9732.8|0
1583431200000|2020-03-05 18:00:00|9790.5|9730.5|9753.2|9693.2|9795.5|9735.5|9745.5|9685.5|0
1583499600000|2020-03-06 13:00:00|9756.8|9696.8|9769|9709|9806.6|9746.6|9746.5|9686.5|0
1583503200000|2020-03-06 14:00:00|9766.5|9706.5|9756.8|9696.8|9779.3|9719.3|9756.8|9696.8|0
1583506800000|2020-03-06 15:00:00|9768.7|9708.7|9809.2|9749.2|9811.7|9751.7|9756.8|9696.8|0
1583510400000|2020-03-06 16:00:00|9804.5|9744.5|9806.9|9746.9|9816.8|9756.8|9787|9727|0
1583514000000|2020-03-06 17:00:00|9789.7|9729.7|9707.1|9647.1|9801.9|9741.9|9702.3|9642.3|0
1583517600000|2020-03-06 18:00:00|9724.5|9664.5|9722.2|9662.2|9734.7|9674.7|9702.2|9642.2|0
1583755200000|2020-03-09 12:00:00|9709|9649|9641.4|9617.4|9781.7|9721.7|9629.3|9605.3|213
1583758800000|2020-03-09 13:00:00|9634.6|9610.6|9601.3|9577.3|9634.6|9610.6|9589.5|9565.5|126
1583762400000|2020-03-09 14:00:00|9603.6|9579.6|9546.8|9522.8|9656.1|9632.1|9539.5|9515.5|239
1583766000000|2020-03-09 15:00:00|9551.3|9527.3|9564.2|9540.2|9589.4|9565.4|9542.3|9518.3|96
1583769600000|2020-03-09 16:00:00|9554.7|9530.7|9482.6|9458.6|9566.3|9542.3|9459.3|9435.3|298
1583773200000|2020-03-09 17:00:00|9474.4|9450.4|9437.1|9413.1|9474.4|9450.4|9428|9404|143
1583841600000|2020-03-10 12:00:00|9530.3|9506.3|9616.3|9592.3|9629|9592.3|9475.3|9431.7|207
1583845200000|2020-03-10 13:00:00|9616.4|9592.4|9636.3|9612.3|9636.3|9612.3|9608.9|9584.9|67
1583848800000|2020-03-10 14:00:00|9632.6|9608.6|9651.2|9627.2|9663.6|9639.6|9603.8|9579.8|199
1583852400000|2020-03-10 15:00:00|9650.6|9626.6|9667.7|9643.7|9667.7|9643.7|9605.9|9581.9|127
1583856000000|2020-03-10 16:00:00|9670.2|9646.2|9694.5|9670.5|9701.6|9677.6|9670.2|9646.2|175
1583859600000|2020-03-10 17:00:00|9685.1|9661.1|9621.6|9597.6|9697.1|9673.1|9604.4|9574.9|100
1583928000000|2020-03-11 12:00:00|9651.7|9591.7|9704.8|9680.8|9714.7|9690.7|9607.8|9568.2|137
1583931600000|2020-03-11 13:00:00|9707.3|9683.3|9732.4|9708.4|9739.6|9715.6|9707.3|9683.3|142
1583935200000|2020-03-11 14:00:00|9734.6|9710.6|9781.9|9757.9|9789.7|9765.7|9734.6|9710.6|180
1583938800000|2020-03-11 15:00:00|9784.4|9760.4|9807.1|9783.1|9807.1|9783.1|9752.4|9728.4|149
1583942400000|2020-03-11 16:00:00|9806.8|9782.8|9829.1|9805.1|9839.4|9815.4|9801.8|9777.8|160
1583946000000|2020-03-11 17:00:00|9826.9|9802.9|9820.8|9760.8|9838.7|9814.7|9785.3|9732.6|135
1584014400000|2020-03-12 12:00:00|9766.2|9726.2|9731.9|9707.9|9791.6|9747.2|9704.4|9680.4|192
1584018000000|2020-03-12 13:00:00|9734.4|9710.4|9723.8|9699.8|9765.5|9741.5|9706.2|9682.2|143
1584021600000|2020-03-12 14:00:00|9728|9704|9674.9|9650.9|9753.8|9729.8|9642.8|9618.8|315
1584025200000|2020-03-12 15:00:00|9677|9653|9713.5|9689.5|9726|9702|9675.7|9651.7|101
1584028800000|2020-03-12 16:00:00|9709.3|9685.3|9636.2|9612.2|9718.2|9694.2|9615.9|9591.9|143
1584032400000|2020-03-12 17:00:00|9631.9|9607.9|9709.3|9649.3|9727.6|9703.6|9626.9|9602.9|129
1584100800000|2020-03-13 12:00:00|9709|9685|9730|9706|9737.5|9713.5|9701.5|9652|96
1584104400000|2020-03-13 13:00:00|9727.9|9703.9|9777.6|9753.6|9788|9764|9727.5|9703.5|125
1584108000000|2020-03-13 14:00:00|9782.6|9758.6|9876.9|9852.9|9884.4|9860.4|9780.5|9756.5|321
1584111600000|2020-03-13 15:00:00|9874.8|9850.8|9881.2|9857.2|9881.2|9857.2|9808.3|9765.8|164
1584115200000|2020-03-13 16:00:00|9883.7|9859.7|9916.7|9892.7|9935|9911|9865.4|9841.4|257
1584118800000|2020-03-13 17:00:00|9914.6|9890.6|9802.7|9778.7|9914.6|9890.6|9800.6|9776.6|166
1584360000000|2020-03-16 12:00:00|9940.8|9916.8|9916.2|9892.2|9961.2|9937.2|9855.2|9831.2|354
1584363600000|2020-03-16 13:00:00|9918.2|9894.2|9876.9|9852.9|9930.7|9906.7|9843.3|9819.3|171
1584367200000|2020-03-16 14:00:00|9886.9|9862.9|9911|9887|9940.2|9916.2|9859.7|9835.7|251
1584370800000|2020-03-16 15:00:00|9911.5|9887.5|9815.7|9791.7|9928.5|9904.5|9815.2|9791.2|135
1584374400000|2020-03-16 16:00:00|9820.7|9796.7|9820|9796|9829.9|9805.9|9811.3|9787.3|75
1584378000000|2020-03-16 17:00:00|9823.9|9799.9|9925.1|9901.1|9932|9908|9817.5|9793.5|117
1584446400000|2020-03-17 12:00:00|9942.8|9918.8|10018.6|9994.6|10019.8|9995.8|9940.9|9916.9|160
1584450000000|2020-03-17 13:00:00|10021.1|9997.1|10148.8|10124.8|10155.8|10131.8|10016.1|9992.1|459
1584453600000|2020-03-17 14:00:00|10156.5|10132.5|10171.8|10147.8|10182.4|10158.4|10150.8|10126.8|162
1584457200000|2020-03-17 15:00:00|10151.4|10127.4|10134.4|10110.4|10158.4|10134.4|10083.5|10059.5|144
1584460800000|2020-03-17 16:00:00|10136.3|10112.3|10150.3|10126.3|10161.6|10137.6|10099.9|10075.9|158
1584464400000|2020-03-17 17:00:00|10152.8|10128.8|10071.4|10011.4|10152.8|10128.8|10068.9|10008.9|129
1584532800000|2020-03-18 12:00:00|10120.6|10060.6|10095.8|10071.8|10161.3|10125.5|9951.4|9924.4|217
1584536400000|2020-03-18 13:00:00|10099.6|10075.6|10152.1|10128.1|10164.6|10140.6|10090.2|10065.7|140
1584540000000|2020-03-18 14:00:00|10164.6|10140.6|10105.9|10081.9|10168.4|10144.4|10082.2|10057.1|184
1584543600000|2020-03-18 15:00:00|10107.8|10083.8|9831|9807|10126.6|10102.6|9822.3|9798.3|284
1584547200000|2020-03-18 16:00:00|9831.7|9807.7|9752.5|9728.5|9857.3|9833.3|9642.5|9618|474
1584550800000|2020-03-18 17:00:00|9744.4|9720.4|9766.8|9726.8|9809.4|9785.4|9723.8|9699.3|190
1584619200000|2020-03-19 12:00:00|9792.9|9732.9|9950.3|9926.3|9951|9927|9754.3|9727.3|204
1584622800000|2020-03-19 13:00:00|9947.8|9923.8|9927.1|9903.1|9990.4|9966.4|9900.9|9876.9|111
1584626400000|2020-03-19 14:00:00|9925.2|9901.2|9974.6|9950.6|9977.1|9953.1|9900.9|9876.9|125
1584630000000|2020-03-19 15:00:00|9976.5|9952.5|10033.8|10009.8|10033.8|10009.8|9949.2|9925.2|132
1584633600000|2020-03-19 16:00:00|10037|10013|9990|9966|10100.7|10076.7|9987.5|9963.5|227
1584637200000|2020-03-19 17:00:00|9988|9964|9976.3|9916.3|10080.5|10056.5|9880.8|9841.9|130
1584705600000|2020-03-20 12:00:00|10011.2|9987.2|10118.1|10094.1|10136.6|10112.6|9992.1|9932.1|175
1584709200000|2020-03-20 13:00:00|10116.3|10092.3|10337.4|10313.4|10433.9|10407.3|10095.2|10071.2|480
1584712800000|2020-03-20 14:00:00|10339.5|10315.5|10522|10498|10534.2|10510.2|10339.5|10315.5|438
1584716400000|2020-03-20 15:00:00|10521.3|10497.3|10523.1|10499.1|10541.7|10517.7|10424.9|10400.9|266
1584720000000|2020-03-20 16:00:00|10521.3|10497.3|10596.7|10572.7|10605.9|10581.9|10367.2|10319.7|457
1584723600000|2020-03-20 17:00:00|10600.2|10576.2|10501.1|10461.1|10619.5|10595.5|10456.3|10432.3|299
1584964800000|2020-03-23 12:00:00|10514.6|10490.6|10915.2|10891.2|10939.3|10915.3|10513.7|10489.7|562
1584968400000|2020-03-23 13:00:00|10913.5|10889.5|10957.5|10933.5|10992.6|10968.6|10868.6|10844.6|307
1584972000000|2020-03-23 14:00:00|10972.5|10948.5|11048.1|11024.1|11065.7|11041.7|10906.8|10876.4|358
1584975600000|2020-03-23 15:00:00|11045.6|11021.6|10915.8|10891.8|11073.9|11049.9|10830|10795.5|180
1584979200000|2020-03-23 16:00:00|10907.4|10883.4|11018.2|10994.2|11073.9|11049.9|10830.5|10790.5|256
1584982800000|2020-03-23 17:00:00|11019.9|10995.9|10845.6|10785.6|11022.9|10998.4|10783.7|10740.4|117
1585051200000|2020-03-24 12:00:00|10945.9|10885.9|11282|11258|11453.4|11426.3|10945.9|10885.9|394
1585054800000|2020-03-24 13:00:00|11285.4|11261.4|11372.9|11348.9|11417.9|11388.4|11272.7|11225.9|244
1585058400000|2020-03-24 14:00:00|11379.4|11355.4|11487|11447|11525.1|11501.1|11369.9|11331.3|334
1585062000000|2020-03-24 15:00:00|11485.2|11445.2|11675.8|11651.8|11723.2|11694.4|11452.3|11392.3|356
1585065600000|2020-03-24 16:00:00|11674.2|11650.2|11632.1|11608.1|11736.5|11712.5|11410.6|11379.9|328
1585069200000|2020-03-24 17:00:00|11628.9|11604.9|11633.1|11573.1|11656.9|11631.8|11553.8|11526.8|235
1585137600000|2020-03-25 12:00:00|11643.7|11583.7|11892.1|11868.1|11904.4|11880.4|11643.7|11583.7|335
1585141200000|2020-03-25 13:00:00|11893|11869|11587.4|11547.4|12001.7|11977.7|11576.9|11544.9|378
1585144800000|2020-03-25 14:00:00|11606.9|11582.9|11669.8|11645.8|11924.9|11882.4|11567.5|11540.5|371
1585148400000|2020-03-25 15:00:00|11666.6|11642.6|11837.4|11813.4|11851.1|11827.1|11665.1|11641.1|147
1585152000000|2020-03-25 16:00:00|11844.9|11820.9|11902.1|11878.1|11924.1|11900.1|11834.1|11810.1|175
1585155600000|2020-03-25 17:00:00|11900.2|11876.2|11956.6|11932.6|12004.5|11980.5|11893.4|11869.4|371
1585224000000|2020-03-26 12:00:00|11977.1|11953.1|12038.4|12014.4|12145.9|12121.9|11961.5|11931|309
1585227600000|2020-03-26 13:00:00|12027.8|12003.8|11983.7|11959.7|12073.8|12049.8|11950.5|11926.5|181
1585231200000|2020-03-26 14:00:00|11994.8|11970.8|11996.2|11972.2|12027.4|12003.4|11951.8|11892.7|288
1585234800000|2020-03-26 15:00:00|11998.7|11974.7|11995.3|11971.3|12006.6|11982.6|11958.4|11934.4|179
1585238400000|2020-03-26 16:00:00|11996.9|11972.9|12030.1|12006.1|12038.3|12014.3|11966.1|11942.1|179
1585242000000|2020-03-26 17:00:00|12028.6|12004.6|12045.9|12005.9|12076.4|12048.6|12016.9|11992.9|315
1585310400000|2020-03-27 12:00:00|12035.8|12011.8|12037.3|12013.3|12044.9|12020.3|11990.8|11964.7|237
1585314000000|2020-03-27 13:00:00|12041.2|12017.2|12070.4|12046.4|12076.9|12052.9|12033.4|12009.4|203
1585317600000|2020-03-27 14:00:00|12076.3|12052.3|12070.4|12046.4|12084.9|12060.9|12044.4|12020.4|345
1585321200000|2020-03-27 15:00:00|12068.9|12044.9|12056.9|12032.9|12069.9|12045.9|12034.4|12010.4|277
1585324800000|2020-03-27 16:00:00|12054|12030|11750.1|11690.1|12061.9|12037.9|11699|11650|382
1585328400000|2020-03-27 17:00:00|11750|11690|11872.5|11812.5|11899.4|11839.4|11750|11690|141
1585569600000|2020-03-30 12:00:00|11826.2|11766.2|11931.1|11871.1|12053.6|12006.3|11773|11731|137
1585573200000|2020-03-30 13:00:00|11933.3|11873.3|11900.8|11876.8|11988.5|11964.5|11884|11852|138
1585576800000|2020-03-30 14:00:00|11889.7|11849.7|11933.2|11909.2|11940.5|11916.5|11857.9|11833.9|163
1585580400000|2020-03-30 15:00:00|11938.2|11914.2|11957.7|11933.7|11969.8|11945.8|11926.9|11902.9|201
1585584000000|2020-03-30 16:00:00|11964|11940|11968.5|11944.5|11976.6|11952.6|11939.2|11913.6|202
1585587600000|2020-03-30 17:00:00|11969.9|11945.9|12012.9|11952.9|12012.9|11977.2|11931.2|11907.2|273
1585656000000|2020-03-31 12:00:00|12033.3|11973.3|11993.1|11969.1|12041|11992.8|11953|11915.8|133
1585659600000|2020-03-31 13:00:00|11999.3|11975.3|12034.1|12010.1|12041.6|12017.6|11990.6|11966.6|116
1585663200000|2020-03-31 14:00:00|12028.9|12004.9|12067.8|12043.8|12074.4|12048.9|12019.3|11995.3|186
1585666800000|2020-03-31 15:00:00|12069.1|12045.1|12017.1|11993.1|12070.3|12046.3|12002.2|11955|188
1585670400000|2020-03-31 16:00:00|12007.1|11983.1|12041.3|12017.3|12048.6|12024.6|11990.8|11961.4|105
1585674000000|2020-03-31 17:00:00|12045.3|12021.3|12003.8|11943.8|12059.4|12035.4|11996.4|11936.4|261
1585742400000|2020-04-01 12:00:00|12003.1|11979.1|11854.8|11830.8|12006|11979.1|11833.4|11809.4|193
1585746000000|2020-04-01 13:00:00|11861.1|11837.1|11939.8|11915.8|11956.6|11923.3|11842.7|11811.9|99
1585749600000|2020-04-01 14:00:00|11933.5|11909.5|11972.2|11948.2|11978.5|11954.5|11924.8|11900.8|92
1585753200000|2020-04-01 15:00:00|11974.7|11950.7|11969.8|11945.8|11995.9|11971.9|11962.3|11905.3|129
1585756800000|2020-04-01 16:00:00|11971.1|11947.1|11913.2|11889.2|12002|11978|11910.7|11878.7|228
1585760400000|2020-04-01 17:00:00|11915.7|11891.7|11929.4|11905.4|11940.6|11916.6|11895.6|11871.6|267
1585828800000|2020-04-02 12:00:00|11979.9|11955.9|11896.9|11872.9|11996.5|11971.9|11883.4|11859.4|81
1585832400000|2020-04-02 13:00:00|11901.9|11877.9|11653.8|11593.8|11909.7|11879|11175.5|11115.5|338
1585836000000|2020-04-02 14:00:00|11647.7|11587.7|11592.2|11568.2|11649|11601.4|11574.9|11532.8|123
1585839600000|2020-04-02 15:00:00|11596.5|11556.5|11606.9|11582.9|11615.2|11589.4|11579.8|11542.8|79
1585843200000|2020-04-02 16:00:00|11601.9|11577.9|11607.1|11583.1|11612.1|11588.1|11583.5|11559.5|78
1585846800000|2020-04-02 17:00:00|11609.5|11585.5|11587.4|11527.4|11658.8|11629.2|11493.8|11465.5|172
1585915200000|2020-04-03 12:00:00|11532.6|11472.6|11399.1|11359.1|11532.6|11472.6|11375.5|11344.6|71
1585918800000|2020-04-03 13:00:00|11388.6|11364.6|11280.1|11220.1|11412.3|11375.9|11247.5|11219|140
1585922400000|2020-04-03 14:00:00|11277.8|11217.8|11378.9|11338.9|11392.4|11345.7|11250.1|11214.2|71
1585926000000|2020-04-03 15:00:00|11380.1|11340.1|11285.9|11261.9|11440.2|11410.6|11285.9|11261.9|81
1585929600000|2020-04-03 16:00:00|11287.3|11263.3|11167.2|11143.2|11302.8|11271.1|11162.3|11134|167
1585933200000|2020-04-03 17:00:00|11168.4|11144.4|11310.2|11250.2|11352.3|11313.6|11168.4|11136.2|175
1586174400000|2020-04-06 12:00:00|11243.8|11203.8|11119.7|11059.7|11265|11238|11107.8|11058.7|115
1586178000000|2020-04-06 13:00:00|11105.5|11065.5|10952.3|10928.3|11112.4|11078.9|10952.3|10928.3|136
1586181600000|2020-04-06 14:00:00|10954.4|10930.4|11106.4|11082.4|11107.3|11082.4|10951.9|10927.9|157
1586185200000|2020-04-06 15:00:00|11103.9|11079.9|11090.2|11050.2|11107|11082.4|11045.3|11000.3|44
1586188800000|2020-04-06 16:00:00|11092.7|11032.7|11078.6|11038.6|11102.7|11077.9|11053.1|11011.5|41
1586192400000|2020-04-06 17:00:00|11075.6|11051.6|11012.9|10952.9|11102.2|11073.3|10974.9|10941.2|171
1586260800000|2020-04-07 12:00:00|11014.9|10954.9|10864.6|10824.6|11014.9|10963.8|10781.8|10750.8|106
1586264400000|2020-04-07 13:00:00|10857.6|10833.6|10843.2|10819.2|10866.6|10833.6|10730.1|10703.1|131
1586268000000|2020-04-07 14:00:00|10838.2|10814.2|10756.9|10716.9|10855.2|10814.2|10718.2|10694.2|272
1586271600000|2020-04-07 15:00:00|10753.9|10713.9|10789.6|10749.6|10844|10811|10746.4|10709.4|48
1586275200000|2020-04-07 16:00:00|10794.6|10754.6|10762.2|10738.2|10812.7|10788.7|10762.2|10720.7|45
1586278800000|2020-04-07 17:00:00|10767.2|10743.2|10754.4|10694.4|10799.2|10750.2|10712.4|10688.4|46
1586347200000|2020-04-08 12:00:00|10791.2|10731.2|10631.5|10607.5|10901|10841|10629|10604.5|273
1586350800000|2020-04-08 13:00:00|10629|10605|10473.5|10449.5|10685|10650.5|10453.1|10424|368
1586354400000|2020-04-08 14:00:00|10466.8|10442.8|10390.7|10366.7|10472.1|10442.8|10381.2|10357.2|173
1586358000000|2020-04-08 15:00:00|10389.1|10365.1|10477.3|10417.3|10519.8|10474.9|10389.1|10365.1|131
1586361600000|2020-04-08 16:00:00|10480.2|10420.2|10578.3|10518.3|10582.9|10537.7|10458|10420.2|119
1586365200000|2020-04-08 17:00:00|10566.4|10526.4|10643.7|10583.7|10653.7|10599|10464.7|10429.9|183
1586433600000|2020-04-09 12:00:00|10578.6|10554.6|10563.2|10539.2|10622.9|10564.4|10510.7|10476.5|57
1586437200000|2020-04-09 13:00:00|10549|10525|10662.6|10622.6|10690.5|10646.9|10542.7|10509.7|96
1586440800000|2020-04-09 14:00:00|10683.4|10659.4|10727.3|10703.3|10770.4|10728.9|10663.9|10616.4|119
1586444400000|2020-04-09 15:00:00|10724.8|10700.8|10782.2|10722.2|10782.2|10739.2|10704|10648.1|134
1586448000000|2020-04-09 16:00:00|10781.3|10721.3|10745.2|10705.2|10802.3|10767|10690.7|10643.2|76
1586451600000|2020-04-09 17:00:00|10764.8|10704.8|11046.8|10986.8|11105.7|11045.7|10764.8|10704.8|235
1586779200000|2020-04-13 12:00:00|11087.7|11027.7|10833.9|10809.9|11090.7|11030.7|10833.8|10803.4|142
1586782800000|2020-04-13 13:00:00|10835.4|10811.4|10730.6|10706.6|10840.4|10816.4|10729|10700|121
1586786400000|2020-04-13 14:00:00|10729.8|10705.8|10712.7|10688.7|10766.9|10742.9|10668.2|10644.2|116
1586790000000|2020-04-13 15:00:00|10716.7|10692.7|10702|10662|10718.4|10692.7|10621.8|10597.8|123
1586793600000|2020-04-13 16:00:00|10691.5|10651.5|10731|10671|10781.2|10730.2|10679.2|10639.2|75
1586797200000|2020-04-13 17:00:00|10733.3|10673.3|10655.6|10631.6|10734|10674|10562.3|10532.8|131
1586865600000|2020-04-14 12:00:00|10689.8|10629.8|10850.6|10810.6|10918.8|10858.8|10689.8|10629.8|47
1586869200000|2020-04-14 13:00:00|10854.2|10814.2|10814.2|10754.2|10871.7|10817.9|10743.1|10703.1|58
1586872800000|2020-04-14 14:00:00|10812.4|10752.4|10640.5|10616.5|10831.6|10798.2|10639.8|10586.7|65
1586876400000|2020-04-14 15:00:00|10644.1|10620.1|10784.3|10724.3|10810|10775.5|10644.1|10611.6|106
1586880000000|2020-04-14 16:00:00|10778.7|10718.7|10819.6|10759.6|10824.6|10764.6|10712.9|10652.9|55
1586883600000|2020-04-14 17:00:00|10823.2|10763.2|10804.3|10744.3|10854|10813.8|10785.3|10725.3|32
1586952000000|2020-04-15 12:00:00|10758.3|10698.3|10607.1|10567.1|10758.3|10698.3|10579.5|10540.5|45
1586955600000|2020-04-15 13:00:00|10614.4|10574.4|10773.8|10733.8|10791.4|10752.7|10591.6|10555.9|71
1586959200000|2020-04-15 14:00:00|10773.1|10733.1|10795.2|10735.2|10834|10774|10773.1|10717.5|32
1586962800000|2020-04-15 15:00:00|10792.8|10732.8|10817.1|10757.1|10833.1|10793.1|10769.3|10732.8|48
1586966400000|2020-04-15 16:00:00|10818.4|10758.4|10848.3|10824.3|10860.7|10829.3|10814.2|10754.7|32
1586970000000|2020-04-15 17:00:00|10846.5|10822.5|10960.6|10936.6|10967|10942.7|10842|10815|92
1587038400000|2020-04-16 12:00:00|10946.3|10886.3|10980.7|10920.7|11053.8|11016.2|10921.3|10865.7|44
1587042000000|2020-04-16 13:00:00|10979.4|10919.4|10970.2|10946.2|10990|10954.3|10939.3|10894.4|54
1587045600000|2020-04-16 14:00:00|10964.5|10940.5|11014|10954|11052.1|11010.8|10945|10898.8|98
1587049200000|2020-04-16 15:00:00|11012.1|10952.1|10978.8|10918.8|11029|10983.8|10969.5|10918.8|41
1587052800000|2020-04-16 16:00:00|10968.2|10928.2|10972.1|10912.1|10978.9|10934|10945.9|10907|42
1587056400000|2020-04-16 17:00:00|10966.5|10926.5|10980.2|10920.2|10994|10949.5|10944.7|10896.4|26
1587124800000|2020-04-17 12:00:00|10968.4|10908.4|10931.1|10891.1|10993.2|10933.2|10924.2|10869.2|17
1587128400000|2020-04-17 13:00:00|10941.7|10881.7|10977.1|10917.1|10977.1|10943.4|10918.1|10877.9|37
1587132000000|2020-04-17 14:00:00|10979|10919|10723.3|10663.3|10979|10919|10709.2|10649.2|110
1587135600000|2020-04-17 15:00:00|10695.9|10671.9|10687.6|10627.6|10707.4|10671.9|10646.3|10613.7|70
1587139200000|2020-04-17 16:00:00|10689.6|10629.6|10749.8|10689.8|10763|10703|10679.1|10629.6|67
1587142800000|2020-04-17 17:00:00|10750.4|10690.4|10687.8|10647.8|10755.4|10709.8|10669.8|10636|88
1587384000000|2020-04-20 12:00:00|10716.3|10656.3|10627.7|10587.7|10720.4|10675.2|10584.6|10560.6|33
1587387600000|2020-04-20 13:00:00|10620.6|10596.6|10606.8|10582.8|10632|10596.6|10605.9|10567|22
1587391200000|2020-04-20 14:00:00|10599.3|10575.3|10627.4|10567.4|10635.3|10602.7|10599.3|10560|36
1587394800000|2020-04-20 15:00:00|10617.9|10577.9|10812.2|10752.2|10817.1|10757.1|10609.6|10569.4|86
1587398400000|2020-04-20 16:00:00|10812.6|10752.6|10799.1|10775.1|10823.1|10782.7|10750.7|10690.7|77
1587402000000|2020-04-20 17:00:00|10803.2|10779.2|10805.3|10745.3|10830.8|10792|10779|10736.3|28
1587470400000|2020-04-21 12:00:00|10750.5|10690.5|10668.5|10608.5|10781.2|10721.2|10639.1|10579.1|8
1587474000000|2020-04-21 13:00:00|10669.3|10609.3|10700.8|10640.8|10713|10653|10647.6|10587.6|20
1587477600000|2020-04-21 14:00:00|10696.4|10636.4|10676.7|10616.7|10707.4|10650.2|10642.4|10590.8|46
1587481200000|2020-04-21 15:00:00|10664.2|10604.2|10705.7|10645.7|10705.7|10659.6|10646|10601.7|86
1587484800000|2020-04-21 16:00:00|10677.7|10653.7|10726|10666|10726|10666|10676.4|10631.6|37
1587488400000|2020-04-21 17:00:00|10715.6|10675.6|10753.8|10693.8|10762.2|10722.2|10711.4|10653.5|31
1587556800000|2020-04-22 12:00:00|10828.4|10768.4|10829.6|10805.6|10885|10858|10815.8|10761.6|17
1587560400000|2020-04-22 13:00:00|10836.5|10796.5|10814.3|10754.3|10840.8|10809.5|10814.3|10754.3|14
1587564000000|2020-04-22 14:00:00|10810|10750|10834.2|10774.2|10837.4|10792.1|10791.2|10740.7|32
1587567600000|2020-04-22 15:00:00|10834.1|10774.1|10889.7|10829.7|10904.5|10863.9|10834.1|10774.1|64
1587571200000|2020-04-22 16:00:00|10880.1|10840.1|10873.8|10833.8|10881.6|10857.6|10871|10831|61
1587574800000|2020-04-22 17:00:00|10866.1|10842.1|10819.7|10759.7|10885.2|10842.9|10780.4|10737.9|43
1587643200000|2020-04-23 12:00:00|10855.3|10795.3|10905.8|10845.8|10969.5|10920.1|10843.2|10783.2|29
1587646800000|2020-04-23 13:00:00|10908.3|10848.3|10952.8|10892.8|10965.4|10905.4|10908.3|10848.3|12
1587650400000|2020-04-23 14:00:00|10955|10895|10884.5|10824.5|10997|10948.6|10883.7|10824.5|82
1587654000000|2020-04-23 15:00:00|10886.6|10826.6|10908.1|10848.1|10908.1|10848.1|10800.2|10754.2|68
1587657600000|2020-04-23 16:00:00|10903.7|10843.7|10801.6|10741.6|10903.7|10843.7|10784.7|10735.1|46
1587661200000|2020-04-23 17:00:00|10801.9|10741.9|10802.1|10778.1|10827.4|10782.2|10737.6|10694.7|35
1587729600000|2020-04-24 12:00:00|10815.9|10775.9|10933|10873|10956.7|10905.6|10815.9|10767.6|30
1587733200000|2020-04-24 13:00:00|10910.5|10870.5|10941.4|10881.4|10973.7|10924.3|10910.5|10870.5|16
1587736800000|2020-04-24 14:00:00|10944.2|10884.2|10925.4|10885.4|10990.8|10933.3|10904.5|10844.5|38
1587740400000|2020-04-24 15:00:00|10927.6|10887.6|10958|10898|10963.8|10919.5|10880.4|10842.6|115
1587744000000|2020-04-24 16:00:00|10957.7|10897.7|10917|10877|10964.6|10924|10912.6|10857.3|14
1587747600000|2020-04-24 17:00:00|10926.2|10866.2|10953.3|10893.3|10971.6|10911.6|10885.3|10825.3|17
1587988800000|2020-04-27 12:00:00|10980.8|10920.8|11113|11073|11200.3|11140.3|10977.5|10917.5|45
1587992400000|2020-04-27 13:00:00|11110|11086|11123.9|11083.9|11201.8|11159.8|11110|11066.1|188
1587996000000|2020-04-27 14:00:00|11123.8|11083.8|11205.4|11165.4|11208.5|11183.7|11108.4|11081.4|81
1587999600000|2020-04-27 15:00:00|11206.2|11166.2|11219.7|11195.7|11260.1|11224.6|11206.2|11160.2|133
1588003200000|2020-04-27 16:00:00|11219.8|11195.8|11232.1|11192.1|11257.3|11221|11199.8|11155.6|93
1588006800000|2020-04-27 17:00:00|11232|11192|11245.7|11185.7|11289.2|11254.3|11204.7|11164.7|73
1588075200000|2020-04-28 12:00:00|11267.5|11207.5|11312.3|11252.3|11432.6|11392.6|11257.5|11197.5|121
1588078800000|2020-04-28 13:00:00|11304.7|11264.7|11307.5|11247.5|11431.7|11382.5|11301.6|11246.9|67
1588082400000|2020-04-28 14:00:00|11307.1|11247.1|11412.2|11352.2|11451.6|11422|11294.6|11247|79
1588086000000|2020-04-28 15:00:00|11407.2|11347.2|11376.7|11352.7|11426.5|11380.3|11361.8|11332.3|90
1588089600000|2020-04-28 16:00:00|11379.1|11355.1|11404.7|11380.7|11431.6|11406.9|11379.1|11347.4|77
1588093200000|2020-04-28 17:00:00|11404.9|11380.9|11440|11380|11454.6|11430.6|11386.5|11342.6|187
1588161600000|2020-04-29 12:00:00|11447.4|11407.4|11494.5|11434.5|11534.6|11504.7|11447.4|11404.7|56
1588165200000|2020-04-29 13:00:00|11494.2|11434.2|11434.7|11394.7|11509.3|11467.3|11410.3|11386.3|91
1588168800000|2020-04-29 14:00:00|11446.2|11422.2|11445.8|11405.8|11484.7|11437|11415.7|11388.3|79
1588172400000|2020-04-29 15:00:00|11435.3|11411.3|11354.7|11314.7|11450.4|11418.2|11324.7|11265|108
1588176000000|2020-04-29 16:00:00|11354.8|11314.8|11429.9|11369.9|11430.1|11387.4|11351.9|11314.8|60
1588179600000|2020-04-29 17:00:00|11429.7|11369.7|11421.5|11361.5|11484.1|11449.5|11396.8|11342.9|57
1588248000000|2020-04-30 12:00:00|11444.6|11404.6|11387.4|11327.4|11486.9|11457.4|11387.4|11327.4|36
1588251600000|2020-04-30 13:00:00|11392.3|11332.3|11351.7|11311.7|11392.4|11342.8|11309.2|11285.2|86
1588255200000|2020-04-30 14:00:00|11341.2|11317.2|11401.2|11377.2|11459.1|11411.6|11321.2|11296.7|39
1588258800000|2020-04-30 15:00:00|11406.1|11382.1|11343.4|11319.4|11406.2|11382.2|11323.4|11294|102
1588262400000|2020-04-30 16:00:00|11295.9|11271.9|11126.3|11086.3|11328.9|11276.9|11090.8|11038.9|248
1588266000000|2020-04-30 17:00:00|11113.3|11089.3|11154.7|11094.7|11186.5|11157|11110.8|11086.8|68
1588334400000|2020-05-01 12:00:00|11133.6|11073.6|11138.7|11078.7|11333.5|11273.5|11100.7|11068.7|57
1588338000000|2020-05-01 13:00:00|11138.8|11078.8|11176.2|11116.2|11256.2|11196.2|11138.8|11078.8|0
1588341600000|2020-05-01 14:00:00|11176.5|11116.5|11178.8|11118.8|11381.2|11351.4|11173.7|11113.7|5
1588345200000|2020-05-01 15:00:00|11181.4|11121.4|11363.6|11303.6|11363.6|11303.6|11140.8|11099.1|5
1588348800000|2020-05-01 16:00:00|11368.5|11308.5|11325.9|11265.9|11425.6|11401.1|11305.6|11263.6|16
1588352400000|2020-05-01 17:00:00|11308.6|11248.6|11353.3|11293.3|11415.7|11355.7|11250.6|11221.1|33
1588593600000|2020-05-04 12:00:00|11386.3|11326.3|11519.1|11459.1|11523.7|11494.2|11363.6|11303.6|82
1588597200000|2020-05-04 13:00:00|11491.7|11467.7|11580.6|11540.6|11603.6|11566.6|11484.7|11424.7|70
1588600800000|2020-05-04 14:00:00|11578.2|11538.2|11607.1|11583.1|11648.3|11621.1|11551.1|11511.1|118
1588604400000|2020-05-04 15:00:00|11604.8|11580.8|11673.9|11633.9|11710|11678|11596.8|11536.8|122
1588608000000|2020-05-04 16:00:00|11676.3|11636.3|11659.4|11635.4|11708.5|11678|11654.6|11624.9|52
1588611600000|2020-05-04 17:00:00|11669.8|11629.8|11662.4|11602.4|11693.1|11669.1|11660.1|11600.1|53
1588680000000|2020-05-05 12:00:00|11670.9|11610.9|11686.4|11662.4|11699.2|11669.4|11581.8|11547.3|58
1588683600000|2020-05-05 13:00:00|11683.5|11623.5|11721.1|11697.1|11733.9|11702.1|11649.6|11609.8|45
1588687200000|2020-05-05 14:00:00|11720.9|11696.9|11694.4|11634.4|11759.7|11735.7|11645.5|11605.5|75
1588690800000|2020-05-05 15:00:00|11694.3|11634.3|11690.2|11666.2|11700.7|11676.2|11673.4|11628.7|41
1588694400000|2020-05-05 16:00:00|11690.6|11666.6|11654|11630|11695.8|11671.8|11627.9|11598.6|58
1588698000000|2020-05-05 17:00:00|11660.9|11636.9|11770.4|11710.4|11773|11745.9|11660.9|11636.9|108
1588766400000|2020-05-06 12:00:00|11723.5|11699.5|11787.2|11763.2|11804.2|11779.2|11723.5|11695.2|98
1588770000000|2020-05-06 13:00:00|11792|11768|11807.4|11783.4|11825.1|11801.1|11792|11768|72
1588773600000|2020-05-06 14:00:00|11809.7|11785.7|11809.9|11785.9|11825|11788.4|11760.6|11708.1|60
1588777200000|2020-05-06 15:00:00|11807|11783|11952.7|11928.7|11959.9|11935.9|11807|11783|132
1588780800000|2020-05-06 16:00:00|11950.4|11926.4|11967|11943|11969.5|11945.5|11931.7|11904.7|114
1588784400000|2020-05-06 17:00:00|11969.5|11945.5|11985.4|11945.4|11992.7|11965.5|11923.8|11899.8|116
1588852800000|2020-05-07 12:00:00|11988.2|11948.2|11958.5|11934.5|11992.5|11963|11950.7|11925.3|61
1588856400000|2020-05-07 13:00:00|11968.8|11928.8|11974.8|11950.8|11977|11953|11911.5|11864|41
1588860000000|2020-05-07 14:00:00|11965.8|11941.8|11938.3|11898.3|11977|11953|11879|11834|88
1588863600000|2020-05-07 15:00:00|11929.3|11878.3|11967|11943|11974.5|11950.5|11929.3|11878.3|63
1588867200000|2020-05-07 16:00:00|11969.3|11945.3|11932|11908|11974.5|11950.5|11926|11894|44
1588870800000|2020-05-07 17:00:00|11934.6|11910.6|11942.5|11918.5|11962|11938|11913.8|11865.1|104
1588939200000|2020-05-08 12:00:00|11956.1|11896.1|12013.3|11973.3|12055.2|12021|11948.6|11888.6|95
1588942800000|2020-05-08 13:00:00|12010.3|11986.3|12022.5|11998.5|12045.3|12021.3|11990.9|11960.8|52
1588946400000|2020-05-08 14:00:00|12026.9|12002.9|12044.1|12020.1|12057.8|12033.8|12013.1|11974.6|68
1588950000000|2020-05-08 15:00:00|12046.3|12022.3|12026.1|12002.1|12054.4|12030.4|12017.2|11957.2|40
1588953600000|2020-05-08 16:00:00|12030.5|12006.5|12028|12004|12050.2|12026.2|12023.6|11999.6|53
1588957200000|2020-05-08 17:00:00|12030.5|12006.5|11814.3|11754.3|12034.9|12010.9|11776.9|11728.7|213
1589198400000|2020-05-11 12:00:00|11774|11734|11696|11636|11774|11734|11515.2|11463.1|190
1589202000000|2020-05-11 13:00:00|11685.5|11625.5|11554.3|11494.3|11692.3|11660.3|11465.8|11438.4|131
1589205600000|2020-05-11 14:00:00|11554.7|11494.7|11562.3|11502.3|11634|11609.5|11549.8|11494.7|34
1589209200000|2020-05-11 15:00:00|11554.4|11514.4|11629.2|11569.2|11656.1|11632.1|11554.4|11506.5|41
1589212800000|2020-05-11 16:00:00|11631.7|11591.7|11578.8|11518.8|11652.9|11605|11540.7|11512|47
1589216400000|2020-05-11 17:00:00|11580.4|11520.4|11585.1|11525.1|11616.8|11580.2|11548.4|11508.9|47
1589284800000|2020-05-12 12:00:00|11572.9|11512.9|11704.8|11664.8|11707.3|11670.7|11545.4|11510.4|55
1589288400000|2020-05-12 13:00:00|11699.3|11675.3|11617|11557|11768.5|11738.5|11615|11555|36
1589292000000|2020-05-12 14:00:00|11616.6|11556.6|11676.5|11616.5|11679.4|11619.4|11602.5|11542.5|18
1589295600000|2020-05-12 15:00:00|11678.6|11618.6|11721.5|11661.5|11747.3|11712.3|11676.5|11616.5|18
1589299200000|2020-05-12 16:00:00|11719.5|11659.5|11690|11650|11741.8|11707.8|11690|11632.6|36
1589302800000|2020-05-12 17:00:00|11677|11653|11592.7|11532.7|11712.5|11656.4|11566.4|11522|47
1589371200000|2020-05-13 12:00:00|11590.2|11530.2|11680.1|11620.1|11703.3|11666.8|11590.2|11530.2|20
1589374800000|2020-05-13 13:00:00|11682.2|11622.2|11764.2|11724.2|11843.5|11791.4|11680.7|11622.2|67
1589378400000|2020-05-13 14:00:00|11761.7|11721.7|11657.2|11597.2|11761.7|11721.7|11641.7|11581.7|23
1589382000000|2020-05-13 15:00:00|11664.7|11604.7|11769.7|11729.7|11789.7|11745.7|11664.7|11604.7|27
1589385600000|2020-05-13 16:00:00|11767.2|11727.2|11770.6|11730.6|11780.1|11732.3|11722.7|11674.2|41
1589389200000|2020-05-13 17:00:00|11784.7|11724.7|11809.8|11749.8|11812.8|11767.7|11743.3|11685.1|40
1589457600000|2020-05-14 12:00:00|11798.8|11758.8|11811.3|11751.3|11839.2|11795.2|11787.3|11727.3|22
1589461200000|2020-05-14 13:00:00|11809.3|11749.3|11895.1|11835.1|11962.6|11923|11805.7|11749.3|71
1589464800000|2020-05-14 14:00:00|11879.1|11839.1|11901|11861|11907.1|11865.1|11872.2|11822.7|25
1589468400000|2020-05-14 15:00:00|11903.5|11863.5|11987.1|11963.1|12005.1|11967.2|11903.5|11863.5|70
1589472000000|2020-05-14 16:00:00|11989.1|11965.1|11980.1|11956.1|11999.8|11975.8|11936.8|11892.7|30
1589475600000|2020-05-14 17:00:00|11980.7|11956.7|11953.5|11893.5|12002.1|11978.1|11929.8|11869.8|42
1589457600000|2020-05-14 12:00:00|11798.8|11758.8|11811.3|11751.3|11839.2|11795.2|11787.3|11727.3|22
1589461200000|2020-05-14 13:00:00|11809.3|11749.3|11895.1|11835.1|11962.6|11923|11805.7|11749.3|71
1589464800000|2020-05-14 14:00:00|11879.1|11839.1|11901|11861|11907.1|11865.1|11872.2|11822.7|25
1589468400000|2020-05-14 15:00:00|11903.5|11863.5|11987.1|11963.1|12005.1|11967.2|11903.5|11863.5|70
1589472000000|2020-05-14 16:00:00|11989.1|11965.1|11980.1|11956.1|11999.8|11975.8|11936.8|11892.7|30
1589475600000|2020-05-14 17:00:00|11980.7|11956.7|11953.5|11893.5|12002.1|11978.1|11929.8|11869.8|42
1589544000000|2020-05-15 12:00:00|11975.6|11951.6|11888.6|11828.6|11985.8|11953.6|11855.3|11820.8|84
1589547600000|2020-05-15 13:00:00|11890.5|11830.5|12032|12008|12032|12008|11880.9|11828.6|109
1589551200000|2020-05-15 14:00:00|12041.7|12017.7|12229.2|12169.2|12496.1|12444.4|12041.7|12017.7|438
1589554800000|2020-05-15 15:00:00|12235|12175|12284.2|12260.2|12348.9|12324.4|12235|12175|89
1589558400000|2020-05-15 16:00:00|12283.1|12259.1|12335.8|12311.8|12348.3|12324.3|12274.8|12217.8|57
1589562000000|2020-05-15 17:00:00|12334.7|12310.7|12360.7|12320.7|12366.3|12341.2|12327.7|12284.6|89
1589803200000|2020-05-18 12:00:00|12299.2|12239.2|12453.7|12429.7|12473.5|12449.5|12295.5|12235.5|196
1589806800000|2020-05-18 13:00:00|12455.5|12431.5|12595.8|12555.8|12618.8|12583.6|12455.5|12431.5|193
1589810400000|2020-05-18 14:00:00|12602|12562|12626.6|12602.6|12646.5|12622|12599.4|12553.8|132
1589814000000|2020-05-18 15:00:00|12628.5|12604.5|12614.6|12590.6|12633.5|12609.5|12598.3|12574.3|150
1589817600000|2020-05-18 16:00:00|12616.4|12592.4|12640.1|12616.1|12662.5|12638.5|12608.9|12584.9|108
1589821200000|2020-05-18 17:00:00|12638.8|12614.8|12653.7|12629.7|12653.7|12629.7|12623.3|12578|86
1589889600000|2020-05-19 12:00:00|12652.4|12628.4|12685.2|12661.2|12705.4|12661.2|12636.3|12612.3|212
1589893200000|2020-05-19 13:00:00|12688.4|12664.4|12674.5|12634.5|12690.2|12666.2|12653.7|12629.7|98
1589896800000|2020-05-19 14:00:00|12676.5|12652.5|12696.4|12672.4|12699.3|12675.3|12671.5|12647.5|87
1589900400000|2020-05-19 15:00:00|12702.5|12678.5|12687.7|12663.7|12708.2|12684.2|12683.4|12659.4|60
1589904000000|2020-05-19 16:00:00|12685.9|12661.9|12709.4|12685.4|12712|12688|12685.2|12661.2|52
1589907600000|2020-05-19 17:00:00|12711.9|12687.9|12653.6|12629.6|12741.1|12717.1|12653.6|12629.6|85
1589976000000|2020-05-20 12:00:00|12737|12677|12691.4|12651.4|12737|12685.2|12652.8|12625.3|114
1589979600000|2020-05-20 13:00:00|12690.9|12666.9|12648.3|12608.3|12699.9|12675.9|12635.3|12606.8|90
1589983200000|2020-05-20 14:00:00|12660.3|12636.3|12618.5|12594.5|12673.5|12649.5|12616|12592|112
1589986800000|2020-05-20 15:00:00|12620|12596|12384.9|12324.9|12623.5|12599.5|12328.9|12297.6|181
1589990400000|2020-05-20 16:00:00|12386.4|12326.4|12453.8|12429.8|12486.4|12454.1|12373.6|12326.4|64
1589994000000|2020-05-20 17:00:00|12455.6|12431.6|12537.5|12477.5|12540.8|12497.5|12430|12402.3|62
1590062400000|2020-05-21 12:00:00|12456.8|12396.8|12608.5|12548.5|12617|12579|12452.6|12392.6|39
1590066000000|2020-05-21 13:00:00|12600.2|12560.2|12593|12533|12648.5|12609.8|12561.8|12501.8|18
1590069600000|2020-05-21 14:00:00|12596.4|12536.4|12507.9|12447.9|12638.4|12596.3|12438.8|12378.8|73
1590073200000|2020-05-21 15:00:00|12509.6|12449.6|12625.5|12565.5|12631.4|12597.7|12504.6|12444.6|47
1590076800000|2020-05-21 16:00:00|12623.8|12563.8|12661.7|12601.7|12674.9|12650.9|12575.8|12533.8|80
1590080400000|2020-05-21 17:00:00|12660.9|12600.9|12705.9|12645.9|12707.6|12679|12640.6|12596.1|37
1590148800000|2020-05-22 12:00:00|12646.6|12586.6|12533.6|12509.6|12646.6|12586.6|12443.4|12413.1|62
1590152400000|2020-05-22 13:00:00|12535.3|12511.3|12577.7|12553.7|12591.6|12562.1|12520.9|12475.6|54
1590156000000|2020-05-22 14:00:00|12585.6|12545.6|12590.9|12566.9|12641.5|12612|12556.8|12520.6|52
1590159600000|2020-05-22 15:00:00|12594.2|12570.2|12583.8|12543.8|12608.9|12578.6|12533.8|12488|38
1590163200000|2020-05-22 16:00:00|12577.5|12553.5|12628.8|12588.8|12636.4|12609.3|12577.5|12538.7|47
1590166800000|2020-05-22 17:00:00|12625.8|12601.8|12709.6|12649.6|12717.1|12685.1|12625.8|12601.8|59
1590494400000|2020-05-26 12:00:00|12764.8|12724.8|12775.4|12735.4|12838.9|12811|12764.8|12724.8|176
1590498000000|2020-05-26 13:00:00|12772.9|12732.9|12852.1|12828.1|12856.2|12832.2|12766.4|12729.8|145
1590501600000|2020-05-26 14:00:00|12864.2|12840.2|12902|12878|12903.3|12879.3|12856.7|12826.3|148
1590505200000|2020-05-26 15:00:00|12905.9|12881.9|12894.2|12870.2|12915.8|12891.8|12882.6|12858.6|96
1590508800000|2020-05-26 16:00:00|12897.2|12873.2|12824.8|12800.8|12904.6|12880.6|12824.8|12800.8|104
1590512400000|2020-05-26 17:00:00|12827.3|12803.3|12847.1|12787.1|12859.4|12810.4|12790.1|12745.3|52
1590580800000|2020-05-27 12:00:00|12842|12782|12888|12848|12906|12881.5|12819|12759|50
1590584400000|2020-05-27 13:00:00|12878.5|12854.5|12958.9|12934.9|12968.9|12934.9|12878.5|12845|61
1590588000000|2020-05-27 14:00:00|12960.4|12936.4|12925.8|12901.8|12987.9|12963.9|12913.9|12889.9|66
1590591600000|2020-05-27 15:00:00|12924.3|12900.3|12956.8|12916.8|12965.8|12932.3|12910.3|12886.3|54
1590595200000|2020-05-27 16:00:00|12945.8|12921.8|12844.7|12804.7|12955.3|12931.3|12782.8|12755.8|95
1590598800000|2020-05-27 17:00:00|12843.3|12803.3|12905.1|12845.1|12934.7|12881.7|12837.4|12791.8|40
1590667200000|2020-05-28 12:00:00|12883.5|12823.5|12850.1|12810.1|12915.1|12869.5|12818.6|12772.2|72
1590670800000|2020-05-28 13:00:00|12849.1|12809.1|12895.1|12871.1|12914.6|12874.9|12844|12809.1|20
1590674400000|2020-05-28 14:00:00|12896.6|12872.6|12796.6|12772.6|12905.4|12881.4|12789.1|12765.1|118
1590678000000|2020-05-28 15:00:00|12799.8|12775.8|12825.2|12765.2|12851.3|12824.9|12791.8|12763.7|191
1590681600000|2020-05-28 16:00:00|12819.5|12779.5|12804.8|12780.8|12839.1|12801.5|12797.2|12762.3|22
1590685200000|2020-05-28 17:00:00|12800.8|12776.8|12792.2|12752.2|12804.5|12778.3|12772.9|12748.9|40
1590753600000|2020-05-29 12:00:00|12811|12751|12627.3|12567.3|12813.2|12758.7|12599.3|12562.7|142
1590757200000|2020-05-29 13:00:00|12645.2|12585.2|12688.6|12628.6|12697.8|12665.5|12617.3|12557.3|36
1590760800000|2020-05-29 14:00:00|12652.9|12592.9|12581.3|12541.3|12679.7|12619.7|12532.9|12505.8|126
1590764400000|2020-05-29 15:00:00|12582.7|12542.7|12312.4|12272.4|12661.4|12621.9|12238.9|12189.9|365
1590768000000|2020-05-29 16:00:00|12313.8|12273.8|12370.3|12330.3|12444.8|12391.3|12260.5|12229.9|211
1590771600000|2020-05-29 17:00:00|12366.5|12342.5|12325|12285|12404.2|12345.3|12267.3|12235.7|109
1591012800000|2020-06-01 12:00:00|12308.9|12248.9|12331.2|12307.2|12355.3|12307.2|12250.4|12219.7|54
1591016400000|2020-06-01 13:00:00|12341.9|12317.9|12468.1|12408.1|12563.3|12523.4|12341.9|12317.9|148
1591020000000|2020-06-01 14:00:00|12407.7|12347.7|12430.7|12370.7|12531|12486|12354.7|12300.7|65
1591023600000|2020-06-01 15:00:00|12428.2|12368.2|12469.2|12409.2|12495.5|12456|12407.9|12365.5|53
1591027200000|2020-06-01 16:00:00|12469.3|12409.3|12529.5|12469.5|12531.9|12497.3|12419.4|12359.4|39
1591030800000|2020-06-01 17:00:00|12530.6|12470.6|12528.1|12468.1|12557.7|12533.7|12467.6|12407.6|100
1591099200000|2020-06-02 12:00:00|12546.3|12522.3|12655.1|12631.1|12683.1|12649.9|12546.3|12516.9|90
1591102800000|2020-06-02 13:00:00|12672.7|12648.7|12678.8|12654.8|12686.7|12662.3|12648.8|12613|132
1591106400000|2020-06-02 14:00:00|12681.3|12657.3|12654|12630|12684.3|12658.5|12595|12553.1|78
1591110000000|2020-06-02 15:00:00|12656.5|12632.5|12690.3|12666.3|12707|12682.6|12654|12623.2|61
1591113600000|2020-06-02 16:00:00|12689|12665|12730.4|12706.4|12737.1|12712.6|12680.3|12653.3|62
1591117200000|2020-06-02 17:00:00|12732.9|12708.9|12694.7|12654.7|12732.9|12708.9|12671.7|12633.5|100
1591185600000|2020-06-03 12:00:00|12738.2|12678.2|12784|12760|12795.2|12771.2|12717.7|12672|75
1591189200000|2020-06-03 13:00:00|12785.2|12761.2|12825.2|12801.2|12843.2|12816.2|12782.8|12758.8|70
1591192800000|2020-06-03 14:00:00|12811.9|12771.9|12872.7|12848.7|12884|12860|12783.9|12758.2|110
1591196400000|2020-06-03 15:00:00|12875.2|12851.2|12837.9|12813.9|12895.3|12871.3|12811.6|12787.1|118
1591200000000|2020-06-03 16:00:00|12835.3|12811.3|12884.1|12860.1|12892.8|12868.8|12832.9|12808.9|63
1591203600000|2020-06-03 17:00:00|12881.6|12857.6|12858.7|12798.7|12890.4|12866.4|12838.7|12796.2|107
1591272000000|2020-06-04 12:00:00|12876|12816|12864.7|12824.7|12921.4|12874.4|12835.3|12798.1|55
1591275600000|2020-06-04 13:00:00|12857.9|12833.9|12868.3|12808.3|12916.8|12856.8|12835.4|12803.4|62
1591279200000|2020-06-04 14:00:00|12867.1|12807.1|12648|12624|12902.1|12862.1|12648|12624|172
1591282800000|2020-06-04 15:00:00|12650.3|12626.3|12600.6|12576.6|12769.9|12709.9|12587.8|12560.8|198
1591286400000|2020-06-04 16:00:00|12601.8|12577.8|12592.7|12532.7|12627.5|12593|12544.5|12505.1|87
1591290000000|2020-06-04 17:00:00|12595.2|12535.2|12670.3|12610.3|12670.3|12615.4|12543.7|12510.4|127
1591358400000|2020-06-05 12:00:00|12648.3|12608.3|12675.3|12635.3|12756.9|12730.7|12648.3|12608.3|46
1591362000000|2020-06-05 13:00:00|12681.8|12621.8|12717.9|12677.9|12722.8|12677.9|12681.8|12621.8|16
1591365600000|2020-06-05 14:00:00|12725.6|12665.6|12738.9|12678.9|12747.7|12692.9|12680.4|12635.4|33
1591369200000|2020-06-05 15:00:00|12736.6|12676.6|12746|12686|12755.1|12721|12727.3|12675.5|18
1591372800000|2020-06-05 16:00:00|12733.7|12693.7|12778|12754|12833.7|12802.9|12731|12686|45
1591376400000|2020-06-05 17:00:00|12801|12761|12839.7|12799.7|12843.5|12815.1|12781|12748.8|60
1591617600000|2020-06-08 12:00:00|12854.7|12814.7|12859.2|12835.2|12901.9|12877|12845.4|12805.5|65
1591621200000|2020-06-08 13:00:00|12863.6|12839.6|12806.9|12746.9|12874.1|12839.6|12727.9|12693|64
1591624800000|2020-06-08 14:00:00|12805.9|12745.9|12719.7|12659.7|12826.9|12786.4|12709.1|12655.6|48
1591628400000|2020-06-08 15:00:00|12720.7|12660.7|12752.5|12692.5|12779.3|12733.2|12715.3|12659.5|37
1591632000000|2020-06-08 16:00:00|12727|12703|12709.6|12669.6|12800.4|12758.7|12692.7|12663.8|138
1591635600000|2020-06-08 17:00:00|12712.5|12672.5|12791.5|12731.5|12791.5|12752|12658.5|12630.5|99
1591704000000|2020-06-09 12:00:00|12715.3|12675.3|12691.5|12651.5|12788.9|12755.9|12631.4|12598.5|91
1591707600000|2020-06-09 13:00:00|12678.5|12654.5|12673.6|12613.6|12757.1|12697.1|12654.6|12595.5|34
1591711200000|2020-06-09 14:00:00|12670.6|12610.6|12594.2|12534.2|12670.6|12612.1|12535.7|12504.2|124
1591714800000|2020-06-09 15:00:00|12595.2|12535.2|12711.3|12651.3|12751.7|12722.3|12581.2|12530.2|38
1591718400000|2020-06-09 16:00:00|12688.8|12628.8|12657.9|12597.9|12711.8|12661.4|12609.4|12561.9|31
1591722000000|2020-06-09 17:00:00|12658.9|12598.9|12731|12671|12754.5|12719.5|12652.9|12597.9|48
1591790400000|2020-06-10 12:00:00|12720.8|12680.8|12744.5|12684.5|12806.2|12769|12696.7|12655.5|70
1591794000000|2020-06-10 13:00:00|12745.5|12685.5|12746|12686|12792.3|12750.1|12703.6|12665|41
1591797600000|2020-06-10 14:00:00|12739.1|12679.1|12746.8|12686.8|12774.1|12725.1|12729.7|12669.7|21
1591801200000|2020-06-10 15:00:00|12739.3|12699.3|12763.5|12723.5|12796.9|12752|12729.5|12684.6|40
1591804800000|2020-06-10 16:00:00|12754.5|12730.5|12755.7|12695.7|12785.4|12752.5|12740.9|12688.8|65
1591808400000|2020-06-10 17:00:00|12756.3|12696.3|12762.9|12702.9|12768.8|12727.4|12728.5|12685.3|37
1591876800000|2020-06-11 12:00:00|12713.9|12653.9|12780.1|12740.1|12829.8|12794|12657.2|12616.2|132
1591880400000|2020-06-11 13:00:00|12778.5|12738.5|12862.3|12802.3|12895.3|12849|12777|12737|142
1591884000000|2020-06-11 14:00:00|12844.8|12804.8|12776.2|12716.2|12865.2|12835.1|12759.2|12700.4|81
1591887600000|2020-06-11 15:00:00|12763.7|12723.7|12889.1|12829.1|12889.1|12855.7|12763.7|12713.4|44
1591891200000|2020-06-11 16:00:00|12881.6|12841.6|12896.1|12872.1|12901.1|12877.1|12857.6|12805.3|87
1591894800000|2020-06-11 17:00:00|12900.9|12876.9|12917.3|12857.3|13214.7|13166.5|12887.8|12849|382
1591963200000|2020-06-12 12:00:00|12925.8|12865.8|12930.3|12890.3|12939.4|12901.9|12833.2|12803.9|89
1591966800000|2020-06-12 13:00:00|12931.2|12891.2|12608.5|12548.5|12939.5|12895.7|12379.6|12319.6|291
1591970400000|2020-06-12 14:00:00|12616.6|12556.6|12583.9|12523.9|12616.6|12587.2|12522.4|12468.7|131
1591974000000|2020-06-12 15:00:00|12582.3|12522.3|12563.7|12503.7|12589|12537.3|12519|12495|76
1591977600000|2020-06-12 16:00:00|12548.7|12508.7|12445.5|12421.5|12579|12529.9|12445.5|12419.4|153
1591981200000|2020-06-12 17:00:00|12448|12424|12410.8|12370.8|12462.8|12427.6|12390.6|12366.6|220
1592222400000|2020-06-15 12:00:00|12461.3|12401.3|12419.6|12379.6|12466.5|12415.8|12362|12331.8|58
1592226000000|2020-06-15 13:00:00|12416.5|12376.5|12266.5|12242.5|12437.1|12387.7|12242.6|12213.9|219
1592229600000|2020-06-15 14:00:00|12258.8|12234.8|12165.3|12141.3|12304.2|12280.2|12163.8|12139.8|152
1592233200000|2020-06-15 15:00:00|12188.7|12128.7|12154.8|12130.8|12219.7|12191.6|12141.5|12117.5|188
1592236800000|2020-06-15 16:00:00|12153|12129|12118.3|12094.3|12195.7|12166.4|12069.2|12042.9|170
1592240400000|2020-06-15 17:00:00|12117.5|12093.5|12044.2|12020.2|12132.7|12108.7|12044.2|11999.7|154
1592308800000|2020-06-16 12:00:00|12058.6|11998.6|12040.9|11980.9|12058.6|12025.8|11834.2|11774.2|374
1592312400000|2020-06-16 13:00:00|12038.4|11978.4|11968.9|11908.9|12038.4|11978.4|11920.8|11882.4|126
1592316000000|2020-06-16 14:00:00|11967.1|11907.1|11873.8|11833.8|12001|11956.5|11866.7|11830.5|200
1592319600000|2020-06-16 15:00:00|11865|11841|11784.2|11760.2|11870.5|11841.8|11772.7|11743.6|198
1592323200000|2020-06-16 16:00:00|11783.5|11759.5|11770.5|11746.5|11785.7|11761.7|11737.2|11707.7|72
1592326800000|2020-06-16 17:00:00|11772|11748|11844.5|11784.5|11853.6|11807.7|11768.9|11714.6|122
1592395200000|2020-06-17 12:00:00|11898.3|11838.3|11880.7|11840.7|11916.5|11856.5|11812.3|11764.7|110
1592398800000|2020-06-17 13:00:00|11883.2|11823.2|11959.8|11899.8|12024.2|11964.2|11876.1|11816.1|108
1592402400000|2020-06-17 14:00:00|11956.2|11896.2|12023.6|11963.6|12034.7|11988.6|11915.4|11877.7|70
1592406000000|2020-06-17 15:00:00|12022.2|11962.2|12037.7|11977.7|12037.7|11977.7|11943.3|11883.3|80
1592409600000|2020-06-17 16:00:00|12045.2|11985.2|12244.5|12184.5|12297.7|12267.1|12045.2|11985.2|85
1592413200000|2020-06-17 17:00:00|12244.6|12184.6|12276.3|12216.3|12319.1|12288.6|12242.1|12182.1|166
1592481600000|2020-06-18 12:00:00|12265.5|12205.5|12297.2|12237.2|12330.7|12293|12244.5|12191.2|63
1592485200000|2020-06-18 13:00:00|12293.5|12233.5|12193.7|12133.7|12316.6|12269.1|12161.3|12125.4|30
1592488800000|2020-06-18 14:00:00|12188.4|12128.4|12080.6|12040.6|12188.4|12131|12078.2|12033.7|163
1592492400000|2020-06-18 15:00:00|12090.6|12050.6|12090.8|12030.8|12135.7|12103.6|12055.7|12010.7|162
1592496000000|2020-06-18 16:00:00|12093.3|12033.3|12027.8|11967.8|12093.3|12044.9|12005.8|11945.8|44
1592499600000|2020-06-18 17:00:00|12024.1|11964.1|12010.5|11950.5|12024.2|11964.2|11955|11921.1|52
1592568000000|2020-06-19 12:00:00|12020.2|11960.2|12280.4|12220.4|12302.8|12246.6|12020.2|11960.2|140
1592571600000|2020-06-19 13:00:00|12281|12221|12161.8|12101.8|12288.5|12240.3|12139.3|12079.3|55
1592575200000|2020-06-19 14:00:00|12150.6|12090.6|12134.5|12074.5|12220.6|12160.6|12033.7|11973.7|44
1592578800000|2020-06-19 15:00:00|12135.1|12075.1|12217.1|12157.1|12231.4|12173.9|12133.9|12073.9|45
1592582400000|2020-06-19 16:00:00|12224.6|12164.6|12184.1|12124.1|12275.9|12246.4|12177.2|12117.2|28
1592586000000|2020-06-19 17:00:00|12172.3|12112.3|12106.3|12046.3|12184.8|12126.8|12063.1|12003.1|109
1592827200000|2020-06-22 12:00:00|12133.8|12093.8|12152.4|12092.4|12169.3|12109.3|12100.3|12040.3|44
1592830800000|2020-06-22 13:00:00|12149.4|12089.4|12060|12000|12149.4|12089.4|12038.5|11986|140
1592834400000|2020-06-22 14:00:00|12055|12015|12173.2|12113.2|12175.7|12143.7|12019.5|11960|41
1592838000000|2020-06-22 15:00:00|12175.7|12115.7|12276.1|12236.1|12425.9|12365.9|12175.7|12115.7|136
1592841600000|2020-06-22 16:00:00|12266.1|12226.1|12350.3|12290.3|12350.8|12290.8|12235.1|12186.1|51
1592845200000|2020-06-22 17:00:00|12352.8|12292.8|12326|12266|12352.8|12312.8|12308.3|12261|44
1592913600000|2020-06-23 12:00:00|12314.7|12254.7|12427|12367|12455.2|12395.2|12159.1|12126.6|115
1592917200000|2020-06-23 13:00:00|12420|12360|12316.1|12256.1|12427|12376.1|12296.7|12236.7|44
1592920800000|2020-06-23 14:00:00|12319.4|12259.4|12317.4|12257.4|12351.8|12291.8|12248.8|12200.2|43
1592924400000|2020-06-23 15:00:00|12322.4|12262.4|12236.9|12176.9|12342.1|12302.9|12231.9|12171.9|35
1592928000000|2020-06-23 16:00:00|12235.5|12175.5|12241.5|12181.5|12284|12224|12205.7|12155.3|46
1592931600000|2020-06-23 17:00:00|12242.9|12182.9|12246.8|12186.8|12290.1|12230.1|12213.5|12155.1|33
1593000000000|2020-06-24 12:00:00|12274.7|12214.7|12122.1|12062.1|12274.7|12214.7|12094.6|12038.2|22
1593003600000|2020-06-24 13:00:00|12104.6|12064.6|12212.7|12152.7|12285.4|12225.4|12104.6|12064.6|33
1593007200000|2020-06-24 14:00:00|12237.7|12177.7|12226.5|12166.5|12267.3|12207.3|12156.5|12113.8|54
1593010800000|2020-06-24 15:00:00|12227.8|12167.8|12229.1|12169.1|12272.4|12212.4|12190.4|12139.1|140
1593014400000|2020-06-24 16:00:00|12229.5|12169.5|12234.7|12174.7|12235.3|12179.3|12175.4|12127.1|22
1593018000000|2020-06-24 17:00:00|12234.8|12174.8|12267.4|12207.4|12274.8|12234.6|12206.3|12174|63
1593086400000|2020-06-25 12:00:00|12224.6|12164.6|12220.7|12160.7|12265.8|12210.9|12198.3|12138.3|45
1593090000000|2020-06-25 13:00:00|12222.3|12162.3|12290|12250|12310.4|12257.9|12078.3|12027.1|168
1593093600000|2020-06-25 14:00:00|12299.5|12275.5|12384.4|12324.4|12384.4|12353.3|12181.1|12121.1|97
1593097200000|2020-06-25 15:00:00|12385.2|12325.2|12397.1|12357.1|12401.7|12363.6|12348.3|12288.3|74
1593100800000|2020-06-25 16:00:00|12397.2|12357.2|12374.5|12350.5|12415.5|12362.7|12349.7|12290.3|32
1593104400000|2020-06-25 17:00:00|12370.3|12310.3|12411.8|12351.8|12414.3|12373.9|12338.4|12294.2|18
1593172800000|2020-06-26 12:00:00|12468.6|12444.6|12539.7|12479.7|12580.5|12520.5|12468.6|12444.6|30
1593176400000|2020-06-26 13:00:00|12537.6|12477.6|12529.4|12469.4|12616.2|12556.2|12498.4|12464.9|149
1593180000000|2020-06-26 14:00:00|12529.7|12469.7|12538.3|12478.3|12582.1|12533.5|12489.7|12429.7|80
1593183600000|2020-06-26 15:00:00|12540.8|12480.8|12524.6|12500.6|12563.7|12514.4|12511.4|12474.1|72
1593187200000|2020-06-26 16:00:00|12540.8|12480.8|12537.9|12497.9|12569.2|12528.7|12522.8|12470.8|40
1593190800000|2020-06-26 17:00:00|12546.5|12506.5|12519.9|12459.9|12577|12536.8|12454.8|12430.8|117
1593432000000|2020-06-29 12:00:00|12605.8|12581.8|12635|12575|12671.3|12644.8|12601.9|12563.1|81
1593435600000|2020-06-29 13:00:00|12637.5|12577.5|12638.1|12614.1|12662.7|12616.8|12613|12561.1|123
1593439200000|2020-06-29 14:00:00|12647.1|12607.1|12660.2|12636.2|12692.9|12649.6|12611.7|12573.3|100
1593442800000|2020-06-29 15:00:00|12659.9|12635.9|12638.9|12598.9|12659.9|12635.9|12574.6|12518.9|33
1593446400000|2020-06-29 16:00:00|12639.2|12599.2|12627|12567|12663.1|12612.4|12575.5|12515.5|38
1593450000000|2020-06-29 17:00:00|12629.5|12569.5|12611.4|12551.4|12655.6|12606.4|12558.4|12526.4|44
1593518400000|2020-06-30 12:00:00|12612|12552|12541.3|12481.3|12684.5|12624.5|12523.7|12463.7|31
1593522000000|2020-06-30 13:00:00|12541.5|12481.5|12400.9|12340.9|12541.5|12481.5|12366|12306|1
1593525600000|2020-06-30 14:00:00|12436.1|12376.1|12471.7|12411.7|12489.6|12432.2|12413.4|12353.4|201
1593529200000|2020-06-30 15:00:00|12468.6|12428.6|12511.2|12451.2|12555.3|12517.2|12457.2|12397.2|59
1593532800000|2020-06-30 16:00:00|12506.6|12446.6|12689.8|12665.8|12746.4|12694.1|12462.8|12402.8|84
1593536400000|2020-06-30 17:00:00|12692.3|12668.3|12853.6|12813.6|12867.7|12843.7|12690.7|12632.8|301
1593604800000|2020-07-01 12:00:00|12845|12805|12814.1|12790.1|12872|12842.3|12809.2|12779.6|80
1593608400000|2020-07-01 13:00:00|12814.3|12790.3|12788.3|12728.3|12831.1|12807.1|12727|12693|52
1593612000000|2020-07-01 14:00:00|12790.6|12730.6|12757.9|12733.9|12805.3|12745.3|12733.2|12697.2|71
1593615600000|2020-07-01 15:00:00|12758.1|12734.1|12822.6|12782.6|12832.3|12807.8|12758.1|12734.1|68
1593619200000|2020-07-01 16:00:00|12837.3|12777.3|12868.3|12844.3|12871.2|12846.7|12790.6|12746|90
1593622800000|2020-07-01 17:00:00|12865.9|12841.9|12862.8|12838.8|12890.2|12866.2|12841.7|12805.8|116
1593691200000|2020-07-02 12:00:00|12877|12853|12880.5|12820.5|12892.8|12853.4|12857.7|12800.4|39
1593694800000|2020-07-02 13:00:00|12880.8|12820.8|12860.5|12836.5|12880.8|12849.7|12855.5|12820.8|20
1593698400000|2020-07-02 14:00:00|12863|12839|12618|12578|12865.5|12841.5|12549.8|12492.9|189
1593702000000|2020-07-02 15:00:00|12617.1|12577.1|12563.8|12503.8|12698|12643|12518.3|12485.6|113
1593705600000|2020-07-02 16:00:00|12563.3|12503.3|12504|12444|12571.7|12536.8|12433.3|12398.9|114
1593709200000|2020-07-02 17:00:00|12504.6|12444.6|12516.6|12456.6|12559.1|12499.1|12471.6|12429|77
1594036800000|2020-07-06 12:00:00|12518|12458|12383.3|12323.3|12518|12458|12305.9|12253.5|169
1594040400000|2020-07-06 13:00:00|12398.3|12338.3|12465.7|12405.7|12483.1|12423.1|12333.4|12293.4|52
1594044000000|2020-07-06 14:00:00|12460.8|12400.8|12400.9|12360.9|12500.7|12440.7|12382.9|12348.4|19
1594047600000|2020-07-06 15:00:00|12408.4|12348.4|12408.3|12348.3|12423.3|12391.3|12367.8|12328.3|35
1594051200000|2020-07-06 16:00:00|12395.8|12355.8|12393.3|12353.3|12418.3|12378.8|12367.8|12333.3|37
1594054800000|2020-07-06 17:00:00|12390.3|12366.3|12701|12641|12783.1|12723.1|12390.3|12366.3|120
1594123200000|2020-07-07 12:00:00|12714.9|12654.9|12749.6|12725.6|12760.2|12733.2|12667.6|12622.5|51
1594126800000|2020-07-07 13:00:00|12749.9|12725.9|12680.9|12620.9|12770.3|12735.9|12668|12615.5|64
1594130400000|2020-07-07 14:00:00|12678.4|12638.4|12531.9|12471.9|12688.4|12638.4|12506.4|12469.4|91
1594134000000|2020-07-07 15:00:00|12519.4|12479.4|12518.3|12494.3|12535.9|12496.8|12471.5|12447.5|52
1594137600000|2020-07-07 16:00:00|12523.3|12499.3|12580.8|12520.8|12605.4|12560.3|12515.6|12461.3|60
1594141200000|2020-07-07 17:00:00|12580.7|12520.7|12596.1|12536.1|12648|12590.7|12548.1|12520.7|49
1594209600000|2020-07-08 12:00:00|12602.2|12542.2|12600.3|12560.3|12703.7|12659.3|12552.1|12492.1|59
1594213200000|2020-07-08 13:00:00|12624.6|12564.6|12562.4|12502.4|12666.6|12607.5|12536.9|12502.4|88
1594216800000|2020-07-08 14:00:00|12554.9|12494.9|12806.8|12782.8|12827.4|12792.5|12521.9|12472.4|193
1594220400000|2020-07-08 15:00:00|12809.2|12785.2|12819.6|12759.6|12829.9|12785.3|12767.3|12727.7|78
1594224000000|2020-07-08 16:00:00|12817.1|12757.1|12822.1|12798.1|12844.6|12817.6|12784.7|12732.6|103
1594227600000|2020-07-08 17:00:00|12824.6|12800.6|12838.9|12778.9|12844.7|12820.7|12804.6|12766.9|74
1594296000000|2020-07-09 12:00:00|12838|12798|12777.8|12753.8|12855.5|12821.2|12763.3|12715.7|41
1594299600000|2020-07-09 13:00:00|12790.8|12750.8|12840.6|12800.6|12840.7|12813.6|12772.9|12748.9|26
1594303200000|2020-07-09 14:00:00|12845.3|12805.3|12873.6|12849.6|12875.9|12851.9|12801.2|12773.9|119
1594306800000|2020-07-09 15:00:00|12876.1|12852.1|12885.8|12861.8|12893.4|12868.9|12865.4|12841.4|75
1594310400000|2020-07-09 16:00:00|12890.4|12866.4|12908|12884|12908|12884|12888|12864|47
1594314000000|2020-07-09 17:00:00|12895.8|12871.8|12930.6|12890.6|12935.1|12911.1|12893.1|12853.8|167
1594382400000|2020-07-10 12:00:00|12935.8|12875.8|12935.1|12911.1|12944.7|12920.7|12913.4|12875.8|83
1594386000000|2020-07-10 13:00:00|12937.6|12913.6|12925.5|12901.5|12943|12919|12920.3|12896.3|37
1594389600000|2020-07-10 14:00:00|12927.8|12903.8|12871.7|12847.7|12930.1|12906.1|12871.7|12844.9|100
1594393200000|2020-07-10 15:00:00|12874|12850|12927.4|12903.4|12929.9|12905.9|12859.6|12835.6|49
1594396800000|2020-07-10 16:00:00|12924.9|12900.9|12927.4|12903.4|12929.9|12905.9|12917.6|12893.6|27
1594400400000|2020-07-10 17:00:00|12929.9|12905.9|12920.3|12896.3|12929.9|12905.9|12917.6|12893.6|63
1594641600000|2020-07-13 12:00:00|12924.5|12900.5|12912.3|12888.3|12935.7|12911.7|12893|12858.8|85
1594645200000|2020-07-13 13:00:00|12905.8|12881.8|12926.4|12902.4|12926.4|12902.4|12905.8|12881.8|40
1594648800000|2020-07-13 14:00:00|12935.1|12911.1|12960.1|12936.1|12982.2|12958.2|12935.1|12911.1|125
1594652400000|2020-07-13 15:00:00|12962.6|12938.6|12954.4|12930.4|12984.4|12960.4|12954.4|12930.4|56
1594656000000|2020-07-13 16:00:00|12952.2|12928.2|12925.7|12901.7|12957.5|12933.5|12916.7|12891.2|26
1594659600000|2020-07-13 17:00:00|12928.2|12904.2|12945.7|12905.7|12966.9|12942.9|12917|12888.2|63
1594728000000|2020-07-14 12:00:00|12967.4|12943.4|13067|13043|13085.3|13061.3|12919.9|12895.4|219
1594731600000|2020-07-14 13:00:00|13067.3|13043.3|13073|13049|13082.4|13058|13051.6|13027.6|106
1594735200000|2020-07-14 14:00:00|13077.6|13053.6|13072.9|13048.9|13090.5|13066.5|13072.9|13039.2|100
1594738800000|2020-07-14 15:00:00|13069.7|13045.7|13070.6|13046.6|13081.8|13047.4|13037.9|13005.5|123
1594742400000|2020-07-14 16:00:00|13070.3|13046.3|13023.6|12999.6|13083.5|13059.5|13018.9|12958.9|73
1594746000000|2020-07-14 17:00:00|13021.4|12997.4|12766|12706|13036.6|13009.9|12584.5|12524.5|422
1594814400000|2020-07-15 12:00:00|12603.4|12579.4|12707.1|12647.1|12774.3|12734.3|12596.3|12569.3|61
1594818000000|2020-07-15 13:00:00|12690.8|12650.8|12623.7|12599.7|12728.8|12679.3|12600.3|12569.1|52
1594821600000|2020-07-15 14:00:00|12622|12598|12589.2|12549.2|12627.1|12598|12542.4|12517.9|126
1594825200000|2020-07-15 15:00:00|12591.3|12551.3|12479.2|12455.2|12593.4|12555.1|12476.6|12452.1|122
1594828800000|2020-07-15 16:00:00|12481.3|12457.3|12482.2|12458.2|12549.8|12509.8|12470.9|12446.9|118
1594832400000|2020-07-15 17:00:00|12486.4|12462.4|12547.8|12487.8|12562.8|12502.8|12486.4|12462.4|46
1594900800000|2020-07-16 12:00:00|12491.6|12467.6|12554.7|12514.7|12625.1|12565.1|12472.5|12429.3|54
1594904400000|2020-07-16 13:00:00|12552.2|12512.2|12513.2|12453.2|12559.7|12519.7|12477.6|12444.3|30
1594908000000|2020-07-16 14:00:00|12504.1|12444.1|12330|12306|12513.6|12459.5|12330|12304.6|208
1594911600000|2020-07-16 15:00:00|12320.5|12296.5|12306.1|12266.1|12327.2|12296.5|12250.5|12220.5|194
1594915200000|2020-07-16 16:00:00|12296|12272|12268.7|12244.7|12325.7|12296.2|12257|12232.5|67
1594918800000|2020-07-16 17:00:00|12266.6|12242.6|12191.3|12167.3|12309.2|12249.2|12168.3|12122.2|105
1594987200000|2020-07-17 12:00:00|12212.8|12188.8|12194.4|12170.4|12255.3|12209.2|12145.8|12110.8|57
1594990800000|2020-07-17 13:00:00|12192.4|12168.4|12157.5|12133.5|12193.9|12168.4|12150|12122.5|40
1594994400000|2020-07-17 14:00:00|12157|12133|12162.6|12138.6|12214.6|12175.6|12141.5|12114|54
1594998000000|2020-07-17 15:00:00|12156.1|12132.1|12329.7|12269.7|12411.2|12366.2|12151.1|12127.1|127
1595001600000|2020-07-17 16:00:00|12333.7|12273.7|12698.9|12638.9|12757.8|12716.9|12306.3|12252.2|142
1595005200000|2020-07-17 17:00:00|12684.9|12644.9|12757.5|12697.5|12799.9|12760.4|12629.9|12605.4|169
1595246400000|2020-07-20 12:00:00|12785.3|12761.3|12700.4|12676.4|12809.7|12761.3|12700.4|12666.5|78
1595250000000|2020-07-20 13:00:00|12694.7|12670.7|12533.4|12473.4|12694.7|12670.7|12503.6|12467.2|79
1595253600000|2020-07-20 14:00:00|12525.9|12465.9|12472.9|12412.9|12542.9|12483.9|12403|12377.2|114
1595257200000|2020-07-20 15:00:00|12467.3|12407.3|12432.4|12372.4|12476.1|12416.1|12376.8|12347.3|51
1595260800000|2020-07-20 16:00:00|12433|12373|12420.6|12360.6|12434.3|12383.6|12381.3|12346.8|32
1595264400000|2020-07-20 17:00:00|12420|12360|12331.3|12271.3|12433.8|12383|12282.1|12247.6|98
1595332800000|2020-07-21 12:00:00|12378.2|12318.2|12370.5|12330.5|12391.8|12346|12320.9|12295.7|30
1595336400000|2020-07-21 13:00:00|12368.5|12328.5|12608.6|12548.6|12673.6|12613.6|12353.2|12328.5|96
1595340000000|2020-07-21 14:00:00|12613.9|12553.9|12566.2|12506.2|12646.1|12586.1|12545.5|12493.7|44
1595343600000|2020-07-21 15:00:00|12558.9|12498.9|12494.5|12454.5|12567.9|12528.6|12488.3|12448.8|33
1595347200000|2020-07-21 16:00:00|12493.8|12453.8|12508.2|12448.2|12536|12506.7|12475.8|12435.2|38
1595350800000|2020-07-21 17:00:00|12490.7|12450.7|12313.8|12273.8|12490.7|12450.7|12275.3|12246.3|84
1595419200000|2020-07-22 12:00:00|12362.2|12302.2|12373.6|12349.6|12448|12389.4|12339.4|12279.4|35
1595422800000|2020-07-22 13:00:00|12384.4|12324.4|12398.2|12358.2|12405.7|12373.6|12346.9|12304.9|15
1595426400000|2020-07-22 14:00:00|12419|12359|12374.9|12350.9|12430.3|12378.3|12374.9|12342.8|13
1595430000000|2020-07-22 15:00:00|12379.1|12355.1|12531.9|12471.9|12542.2|12488.4|12379.1|12350|49
1595433600000|2020-07-22 16:00:00|12530.1|12470.1|12523.1|12463.1|12538.8|12511.1|12498.3|12449|35
1595437200000|2020-07-22 17:00:00|12535.6|12475.6|12552.4|12492.4|12624.1|12586.5|12519.9|12459.9|65
1595505600000|2020-07-23 12:00:00|12518.7|12458.7|12507.8|12447.8|12620.3|12560.3|12471|12426|28
1595509200000|2020-07-23 13:00:00|12514.9|12454.9|12398.4|12358.4|12521.9|12461.9|12384.3|12354.1|36
1595512800000|2020-07-23 14:00:00|12392.1|12368.1|12366.2|12326.2|12423.1|12388.6|12336.6|12299.1|41
1595516400000|2020-07-23 15:00:00|12365.4|12325.4|12392|12352|12400.3|12370|12340|12306.7|48
1595520000000|2020-07-23 16:00:00|12390.3|12350.3|12358.1|12334.1|12392|12356.5|12353.3|12326.3|17
1595523600000|2020-07-23 17:00:00|12371.4|12331.4|12401.4|12341.4|12405.1|12372.1|12352.2|12328.2|38
1595592000000|2020-07-24 12:00:00|12393.5|12333.5|12410.4|12350.4|12466.4|12411.2|12357.5|12317.5|23
1595595600000|2020-07-24 13:00:00|12407|12347|12412.6|12352.6|12425.3|12379.2|12357.2|12314.3|38
1595599200000|2020-07-24 14:00:00|12414.3|12354.3|12461.1|12421.1|12462|12431.7|12398.4|12350.9|27
1595602800000|2020-07-24 15:00:00|12524.8|12464.8|12487.5|12427.5|12534.9|12484.9|12404.2|12365.5|37
1595606400000|2020-07-24 16:00:00|12465|12425|12528.4|12488.4|12541.9|12512.4|12465|12425|33
1595610000000|2020-07-24 17:00:00|12541.8|12481.8|12490.3|12430.3|12541.8|12488.4|12464.8|12425.1|36
1595851200000|2020-07-27 12:00:00|12579.5|12519.5|12439.9|12415.9|12611.5|12587.5|12439.9|12393.2|54
1595854800000|2020-07-27 13:00:00|12453.2|12393.2|12235.3|12211.3|12453.2|12404.8|12214.9|12190.9|143
1595858400000|2020-07-27 14:00:00|12232.6|12208.6|12299.8|12259.8|12313.9|12267.1|12204.9|12169.7|101
1595862000000|2020-07-27 15:00:00|12298.9|12258.9|12266.1|12242.1|12318|12292.1|12266.1|12236.3|51
1595865600000|2020-07-27 16:00:00|12265.2|12241.2|12275.2|12215.2|12290.1|12243.3|12243.7|12207.4|33
1595869200000|2020-07-27 17:00:00|12250.6|12210.6|12255.8|12195.8|12270.1|12225.9|12209.7|12185.7|62
1595937600000|2020-07-28 12:00:00|12212.6|12188.6|12209.6|12185.6|12229.2|12205.2|12205.1|12181.1|65
1595941200000|2020-07-28 13:00:00|12212.1|12188.1|12077.3|12017.3|12212.8|12188.8|12041.2|12017.2|140
1595944800000|2020-07-28 14:00:00|12065.7|12025.7|11997.7|11973.7|12081.9|12035.3|11971.6|11947.6|221
1595948400000|2020-07-28 15:00:00|12031.6|11971.6|12001.3|11977.3|12071.3|12024.4|11994.7|11968.2|83
1595952000000|2020-07-28 16:00:00|12041.4|11981.4|12018.2|11994.2|12047.7|11996.8|12001.3|11973.8|39
1595955600000|2020-07-28 17:00:00|12021.1|11997.1|12154|12114|12157.8|12122.8|12018.2|11986.8|79
1596024000000|2020-07-29 12:00:00|12124.3|12100.3|12189.4|12129.4|12189.4|12164.9|12083.8|12059.8|230
1596027600000|2020-07-29 13:00:00|12187.9|12127.9|12233.6|12173.6|12255.5|12216.5|12176.4|12124.4|98
1596031200000|2020-07-29 14:00:00|12218.6|12178.6|12166.3|12142.3|12245.2|12196.1|12153.3|12101.3|62
1596034800000|2020-07-29 15:00:00|12159.3|12119.3|12296.4|12256.4|12354.8|12330.8|12143.8|12113.8|138
1596038400000|2020-07-29 16:00:00|12293.9|12253.9|12303.1|12279.1|12341|12296.1|12285.5|12234|41
1596042000000|2020-07-29 17:00:00|12300.6|12276.6|12321.7|12261.7|12344.2|12299.2|12247.7|12218.2|30
1596110400000|2020-07-30 12:00:00|12317.8|12257.8|12355.4|12295.4|12395.7|12368.7|12272.7|12213.7|54
1596114000000|2020-07-30 13:00:00|12340.4|12280.4|12213.1|12173.1|12363.6|12303.6|12175.5|12148.5|86
1596117600000|2020-07-30 14:00:00|12211|12171|12153.5|12093.5|12268.8|12208.8|12115|12068.6|72
1596121200000|2020-07-30 15:00:00|12146|12086|12158.2|12098.2|12213.5|12153.5|12121|12076|33
1596124800000|2020-07-30 16:00:00|12157.2|12097.2|12214.1|12154.1|12303|12243|12144.3|12097.2|105
1596128400000|2020-07-30 17:00:00|12207|12167|12125.3|12085.3|12239.8|12198.9|12119.3|12071.8|69
1596196800000|2020-07-31 12:00:00|12177.1|12153.1|12069.1|12045.1|12239.4|12179.4|12066.1|12037|67
1596200400000|2020-07-31 13:00:00|12067.7|12043.7|12094.3|12054.3|12128|12093.1|12054.4|12025.4|44
1596204000000|2020-07-31 14:00:00|12084.9|12060.9|12128.5|12068.5|12155.3|12097.4|12076.3|12052.3|109
1596207600000|2020-07-31 15:00:00|12128.6|12068.6|12139.8|12079.8|12148.7|12100.7|12092.7|12056.1|90
1596211200000|2020-07-31 16:00:00|12144.8|12084.8|12290.5|12230.5|12291.6|12231.6|12140.5|12084.8|33
1596214800000|2020-07-31 17:00:00|12283|12223|12291.6|12231.6|12354.7|12311.8|12227.5|12177.6|74
1596456000000|2020-08-03 12:00:00|12521.8|12461.8|12230.2|12206.2|12557.6|12533.6|12228.9|12204.9|115
1596459600000|2020-08-03 13:00:00|12222.5|12198.5|12381.3|12357.3|12403|12363.6|12172.6|12144.5|52
1596463200000|2020-08-03 14:00:00|12378.8|12354.8|12509.2|12469.2|12511.7|12473.5|12351.3|12319.3|205
1596466800000|2020-08-03 15:00:00|12510.5|12470.5|12505.6|12465.6|12515.6|12478.5|12456.8|12396.8|92
1596470400000|2020-08-03 16:00:00|12498.1|12438.1|12507.8|12483.8|12517.1|12487.5|12425.6|12365.6|100
1596474000000|2020-08-03 17:00:00|12509.4|12469.4|12522.2|12462.2|12537.3|12504|12414.1|12378.3|127
1596542400000|2020-08-04 12:00:00|12497.2|12473.2|12492.9|12432.9|12537.8|12502.1|12390.3|12330.3|63
1596546000000|2020-08-04 13:00:00|12479.2|12439.2|12431.9|12371.9|12503|12448|12378|12326.8|62
1596549600000|2020-08-04 14:00:00|12428.1|12368.1|12253.3|12213.3|12436.9|12385|12236.5|12198.3|244
1596553200000|2020-08-04 15:00:00|12254.6|12214.6|12021.8|11997.8|12255.9|12218.9|11996.7|11963.4|226
1596556800000|2020-08-04 16:00:00|12019.3|11995.3|11938.8|11898.8|12021.8|11997.8|11870.7|11843.7|193
1596560400000|2020-08-04 17:00:00|11918.3|11894.3|12010.3|11950.3|12071.4|12023.9|11892.1|11862.6|154
1596628800000|2020-08-05 12:00:00|12094.2|12034.2|12020.5|11980.5|12134.3|12074.3|11941.6|11886.6|78
1596632400000|2020-08-05 13:00:00|12019.3|11979.3|11910.3|11886.3|12019.3|11988.5|11903.9|11879.9|61
1596636000000|2020-08-05 14:00:00|11912.9|11888.9|11793.1|11769.1|11919.7|11888.9|11773|11749|239
1596639600000|2020-08-05 15:00:00|11791.8|11767.8|11702.3|11678.3|11825|11798|11698.6|11674.6|254
1596643200000|2020-08-05 16:00:00|11699.9|11675.9|11682.5|11658.5|11740.6|11700.4|11671.4|11639.2|182
1596646800000|2020-08-05 17:00:00|11684.9|11660.9|11658.8|11598.8|11718.5|11690.2|11618.3|11594.3|286
1596715200000|2020-08-06 12:00:00|11620.9|11596.9|11552.3|11528.3|11690.3|11645.3|11543.6|11517.8|197
1596718800000|2020-08-06 13:00:00|11549.8|11525.8|11506.8|11482.8|11559.2|11533.3|11480.3|11456.3|216
1596722400000|2020-08-06 14:00:00|11504.3|11480.3|11790.4|11730.4|11864.8|11826.6|11485.4|11461.4|219
1596726000000|2020-08-06 15:00:00|11791.6|11731.6|11671.5|11647.5|11791.6|11757.9|11671.5|11639.9|107
1596729600000|2020-08-06 16:00:00|11672.6|11648.6|11677.3|11653.3|11677.3|11653.3|11658.9|11634.9|50
1596733200000|2020-08-06 17:00:00|11678.4|11654.4|11816.3|11756.3|11823.3|11799.3|11611.8|11579.8|180
1596801600000|2020-08-07 12:00:00|11784.3|11724.3|11663.7|11639.7|11816|11786.7|11646.2|11619.2|87
1596805200000|2020-08-07 13:00:00|11661.5|11637.5|11657.8|11633.8|11669.8|11638.9|11637.4|11613.4|48
1596808800000|2020-08-07 14:00:00|11658.9|11634.9|11742.4|11682.4|11761.1|11701.1|11642.8|11613.3|103
1596812400000|2020-08-07 15:00:00|11742.5|11682.5|11709.7|11685.7|11766.7|11731.6|11706.9|11677.7|77
1596816000000|2020-08-07 16:00:00|11709.4|11685.4|11612.4|11588.4|11710.8|11686.8|11600.1|11576.1|78
1596819600000|2020-08-07 17:00:00|11613.5|11589.5|11702.6|11678.6|11702.6|11678.6|11605.3|11581.3|132
1597060800000|2020-08-10 12:00:00|11474.8|11414.8|11410.1|11386.1|11488.9|11453.8|11365.8|11341.8|169
1597064400000|2020-08-10 13:00:00|11409.1|11385.1|11350.8|11326.8|11409.1|11385.1|11347.8|11323.8|113
1597068000000|2020-08-10 14:00:00|11350.9|11326.9|11394.5|11370.5|11469.9|11443.9|11343.5|11317.4|126
1597071600000|2020-08-10 15:00:00|11387.5|11363.5|11371.7|11347.7|11401.6|11377.6|11334.7|11310.7|113
1597075200000|2020-08-10 16:00:00|11372.7|11348.7|11347.4|11323.4|11381.3|11348.7|11336.8|11312.8|83
1597078800000|2020-08-10 17:00:00|11345.5|11321.5|11557.7|11497.7|11568.7|11544.7|11335|11308.6|242
1597147200000|2020-08-11 12:00:00|11531.9|11471.9|11433.5|11409.5|11534|11475.6|11402.1|11374.6|104
1597150800000|2020-08-11 13:00:00|11430.1|11406.1|11478.9|11438.9|11478.9|11438.9|11349.8|11325.3|78
1597154400000|2020-08-11 14:00:00|11471.9|11447.9|11584.6|11560.6|11605.3|11575.2|11442.1|11396.7|89
1597158000000|2020-08-11 15:00:00|11597.9|11537.9|11701.9|11641.9|11713.1|11687.6|11548.4|11509|122
1597161600000|2020-08-11 16:00:00|11704.4|11664.4|11706.3|11682.3|11789.5|11751.3|11669.1|11609.1|119
1597165200000|2020-08-11 17:00:00|11704.9|11644.9|11690.2|11630.2|11728.5|11696.5|11554.6|11494.6|124
1597233600000|2020-08-12 12:00:00|11727.3|11667.3|11825|11765|11851.3|11822.2|11687.3|11646.6|177
1597237200000|2020-08-12 13:00:00|11817.7|11777.7|11855.4|11795.4|11874.4|11844.3|11792|11759.2|88
1597240800000|2020-08-12 14:00:00|11849.5|11789.5|11792.4|11752.4|11850.4|11807|11746.6|11696.5|46
1597244400000|2020-08-12 15:00:00|11781.9|11757.9|11717.2|11677.2|11781.9|11757.9|11702.1|11664.2|88
1597248000000|2020-08-12 16:00:00|11728.1|11668.1|11666|11626|11728.1|11683.9|11594|11567.9|136
1597251600000|2020-08-12 17:00:00|11664.4|11624.4|11759|11699|11769.9|11718.4|11627.6|11580.3|236
1597320000000|2020-08-13 12:00:00|11831.9|11771.9|11811.8|11787.8|11875.4|11815.4|11772.2|11718.5|48
1597323600000|2020-08-13 13:00:00|11810.1|11786.1|11794|11754|11849|11799.9|11765.1|11735.6|47
1597327200000|2020-08-13 14:00:00|11807.8|11783.8|12202|12162|12521.2|12497.2|11780.3|11745.7|528
1597330800000|2020-08-13 15:00:00|12205.3|12165.3|12205.8|12181.8|12209.6|12183.5|12138.8|12095|131
1597334400000|2020-08-13 16:00:00|12214.6|12174.6|12324.2|12300.2|12340.8|12316.8|12207.5|12174.6|189
1597338000000|2020-08-13 17:00:00|12327.9|12287.9|12198.3|12138.3|12343.1|12310.2|12166.1|12112.3|124
1597406400000|2020-08-14 12:00:00|12198.5|12138.5|12072|12032|12198.5|12138.5|12064.8|12019.4|64
1597410000000|2020-08-14 13:00:00|12073.7|12033.7|12160|12136|12168.8|12136|12061.6|12018.8|59
1597413600000|2020-08-14 14:00:00|12162.5|12138.5|12045.8|11985.8|12172.2|12139.3|11994.1|11934.1|93
1597417200000|2020-08-14 15:00:00|12044.1|11984.1|12040.4|12016.4|12107.5|12078|12025.3|11980.7|44
1597420800000|2020-08-14 16:00:00|12037.1|12013.1|12124.5|12064.5|12147.7|12087.7|12035.4|12000.9|28
1597424400000|2020-08-14 17:00:00|12123.7|12063.7|12154|12130|12181.3|12135.2|12116.2|12056.2|32
1597665600000|2020-08-17 12:00:00|12174.4|12114.4|11897.9|11837.9|12174.4|12114.4|11851|11819|161
1597669200000|2020-08-17 13:00:00|11891.8|11831.8|11950.5|11890.5|11983.7|11923.7|11851.7|11818.6|84
1597672800000|2020-08-17 14:00:00|11957.3|11897.3|11993.2|11933.2|12033|11980.5|11899.9|11839.9|64
1597676400000|2020-08-17 15:00:00|11965|11905|11960.9|11900.9|11995|11935|11878.2|11818.2|31
1597680000000|2020-08-17 16:00:00|11961.6|11901.6|11898.6|11838.6|11968.4|11908.4|11821.2|11784.8|33
1597683600000|2020-08-17 17:00:00|11905.4|11845.4|11886.3|11826.3|12008.8|11959.4|11828.3|11804.3|51
1597752000000|2020-08-18 12:00:00|11906.5|11882.5|11907.4|11867.4|11992.6|11938.4|11887.4|11857.4|63
1597755600000|2020-08-18 13:00:00|11896.9|11872.9|12053.2|11993.2|12060.6|12026.7|11891.3|11866.2|104
1597759200000|2020-08-18 14:00:00|12053.9|11993.9|11992.6|11932.6|12055.7|12005.1|11943.8|11883.8|51
1597762800000|2020-08-18 15:00:00|11990.1|11930.1|12115.5|12055.5|12131|12086.5|11953.5|11907.8|99
1597766400000|2020-08-18 16:00:00|12118|12058|12138.2|12078.2|12165|12105|12041.9|11999.4|62
1597770000000|2020-08-18 17:00:00|12135|12075|12138.4|12078.4|12231.8|12198.7|12120.9|12060.9|54
1597838400000|2020-08-19 12:00:00|12194.2|12134.2|12176.8|12116.8|12204.1|12157.1|12087.3|12036.7|27
1597842000000|2020-08-19 13:00:00|12174.9|12114.9|12166.3|12106.3|12174.9|12126.2|12155.6|12106.2|8
1597845600000|2020-08-19 14:00:00|12167.6|12107.6|12146.4|12106.4|12173.3|12125.5|12113.2|12063.9|37
1597849200000|2020-08-19 15:00:00|12147|12107|12126.6|12066.6|12179|12146.4|12126.6|12066.6|56
1597852800000|2020-08-19 16:00:00|12131|12071|12120.4|12060.4|12134.2|12095.2|12088|12054.7|25
1597856400000|2020-08-19 17:00:00|12122.3|12062.3|12200.5|12140.5|12215|12165|12120.4|12060.4|24
1597924800000|2020-08-20 12:00:00|12182.5|12158.5|12172.3|12112.3|12223.5|12183.2|12119.5|12059.5|117
1597928400000|2020-08-20 13:00:00|12170.3|12110.3|12089.6|12029.6|12186.1|12139.2|12064.6|12004.6|8
1597932000000|2020-08-20 14:00:00|12099.1|12039.1|11944.6|11920.6|12115.2|12057.2|11914.2|11890.2|60
1597935600000|2020-08-20 15:00:00|11945.1|11921.1|11976.5|11936.5|11999.8|11953.4|11921.5|11892|42
1597939200000|2020-08-20 16:00:00|11987.1|11927.1|11916.9|11856.9|11987.1|11944.5|11868.3|11836.3|45
1597942800000|2020-08-20 17:00:00|11918|11858|12031.8|11971.8|12057.6|11997.6|11911.1|11858|67
1598011200000|2020-08-21 12:00:00|12035.6|11975.6|12050.5|11990.5|12078.5|12020|11917.9|11857.9|19
1598014800000|2020-08-21 13:00:00|12049.5|11989.5|11907.6|11867.6|12049.5|11989.5|11905.6|11853.1|32
1598018400000|2020-08-21 14:00:00|11892.5|11868.5|11789|11765|11967|11919.6|11789|11765|52
1598022000000|2020-08-21 15:00:00|11787|11763|11875|11835|11939.6|11879.6|11773.4|11722|86
1598025600000|2020-08-21 16:00:00|11879.5|11819.5|11859|11799|11895.4|11848.4|11797|11737|40
1598029200000|2020-08-21 17:00:00|11858.5|11798.5|11782.2|11722.2|11875.5|11819.5|11730.1|11696.1|64
1598270400000|2020-08-24 12:00:00|11806.7|11746.7|11941.7|11881.7|11945.9|11896|11655|11617.5|77
1598274000000|2020-08-24 13:00:00|11945.9|11885.9|11849.2|11789.2|11971.1|11911.1|11762.9|11719.4|41
1598277600000|2020-08-24 14:00:00|11844.2|11784.2|11794.5|11770.5|11884.5|11833|11784.5|11748.3|74
1598281200000|2020-08-24 15:00:00|11790.3|11766.3|11806.7|11746.7|11818|11775.6|11696|11651|42
1598284800000|2020-08-24 16:00:00|11807.1|11747.1|11799.8|11739.8|11812.4|11752.4|11725.8|11665.8|20
1598288400000|2020-08-24 17:00:00|11800.2|11740.2|11944.8|11884.8|12042.7|11982.7|11750.2|11690.2|68
1598356800000|2020-08-25 12:00:00|11972.4|11912.4|11927.6|11867.6|11988.1|11941|11865.3|11817.5|37
1598360400000|2020-08-25 13:00:00|11927.9|11867.9|11881|11821|11933.3|11903.4|11836.5|11776.5|21
1598364000000|2020-08-25 14:00:00|11889.6|11829.6|11853.7|11813.7|11911.5|11872|11853.7|11813.7|37
1598367600000|2020-08-25 15:00:00|11843.2|11819.2|11863.8|11803.8|11886.2|11826.2|11835|11795.5|111
1598371200000|2020-08-25 16:00:00|11864.5|11804.5|11882.5|11822.5|11922.5|11886.2|11864.5|11804.5|20
1598374800000|2020-08-25 17:00:00|11886.8|11826.8|11845.3|11785.3|11888.7|11848.8|11798.1|11744.2|14
1598443200000|2020-08-26 12:00:00|11840.5|11780.5|11791.7|11731.7|11873.1|11813.1|11764.5|11704.5|20
1598446800000|2020-08-26 13:00:00|11789.5|11729.5|11722.8|11662.8|11799.5|11739.5|11700.4|11657.7|22
1598450400000|2020-08-26 14:00:00|11742.8|11682.8|11743|11683|11819.8|11759.8|11732.8|11672.8|16
1598454000000|2020-08-26 15:00:00|11743.6|11683.6|11716.7|11692.7|11747.4|11708.6|11700.4|11660.2|41
1598457600000|2020-08-26 16:00:00|11724.1|11684.1|11720.6|11660.6|11755.8|11706|11705.6|11660.5|30
1598461200000|2020-08-26 17:00:00|11710.3|11670.3|11635.4|11575.4|11710.3|11677.7|11589.2|11557.8|77
1598529600000|2020-08-27 12:00:00|11654.4|11594.4|11724.4|11664.4|11726.7|11689.9|11653.6|11593.6|17
1598533200000|2020-08-27 13:00:00|11722.2|11662.2|11651.3|11591.3|11722.2|11662.2|11631.8|11571.8|4
1598536800000|2020-08-27 14:00:00|11646.6|11586.6|11655.7|11595.7|11665.7|11605.7|11524.3|11482.5|90
1598540400000|2020-08-27 15:00:00|11623.1|11563.1|11573.3|11513.3|11651.5|11591.5|11551.2|11493.2|92
1598544000000|2020-08-27 16:00:00|11570.8|11510.8|11568.6|11508.6|11588.2|11542.1|11541.8|11491.3|30
1598547600000|2020-08-27 17:00:00|11560.6|11536.6|11525.7|11465.7|11570.9|11541.4|11492.7|11465.7|39
1598616000000|2020-08-28 12:00:00|11565.4|11505.4|11621.5|11561.5|11649|11606|11504.7|11467.9|44
1598619600000|2020-08-28 13:00:00|11619.3|11559.3|11627|11567|11676|11620.4|11606.1|11554.7|51
1598623200000|2020-08-28 14:00:00|11631.5|11571.5|11655.1|11631.1|11667.2|11633.4|11618|11558.8|32
1598626800000|2020-08-28 15:00:00|11662.5|11622.5|11755|11695|11766.1|11724.8|11632.9|11587|45
1598630400000|2020-08-28 16:00:00|11754.1|11694.1|11789.8|11749.8|11812.7|11783|11730.9|11681.4|32
1598634000000|2020-08-28 17:00:00|11789.4|11749.4|11718.7|11658.7|11794.8|11758.2|11701.4|11652.1|125
1598875200000|2020-08-31 12:00:00|11773.8|11713.8|11691.1|11651.1|11776.5|11716.5|11639.2|11579.2|64
1598878800000|2020-08-31 13:00:00|11700.9|11640.9|11664.2|11604.2|11700.9|11646.2|11640.8|11599.3|39
1598882400000|2020-08-31 14:00:00|11664.4|11604.4|11711.5|11651.5|11721.4|11673.6|11611.7|11553.9|99
1598886000000|2020-08-31 15:00:00|11699|11659|11710.3|11670.3|11746.5|11686.5|11654.4|11616.4|78
1598889600000|2020-08-31 16:00:00|11700|11676|11671.7|11611.7|11726.4|11689|11664.2|11609.4|50
1598893200000|2020-08-31 17:00:00|11671.8|11611.8|11667.3|11607.3|11706.5|11650.9|11635.9|11586.2|31
1598961600000|2020-09-01 12:00:00|11714.6|11654.6|11541.7|11481.7|11839.6|11779.6|11529.1|11469.1|0
1598965200000|2020-09-01 13:00:00|11544.2|11484.2|11425.2|11365.2|11544.2|11484.2|11360.8|11300.8|0
1598968800000|2020-09-01 14:00:00|11442.7|11382.7|11456.9|11396.9|11542.8|11482.8|11440.2|11380.2|0
1598972400000|2020-09-01 15:00:00|11461.9|11401.9|11499.7|11439.7|11509.4|11449.4|11442.1|11382.1|3
1598976000000|2020-09-01 16:00:00|11504.7|11444.7|11724.9|11664.9|11789.7|11729.7|11504.6|11444.6|9
1598979600000|2020-09-01 17:00:00|11707.5|11647.5|11584.7|11524.7|11760.8|11700.8|11513.1|11453.1|102
1599048000000|2020-09-02 12:00:00|11649.8|11589.8|11465|11405|11649.8|11589.8|11425|11365|0
1599051600000|2020-09-02 13:00:00|11462.5|11402.5|11377.5|11317.5|11470|11410|11370|11310|0
1599055200000|2020-09-02 14:00:00|11372.5|11312.5|11447.8|11387.8|11447.8|11387.8|11372.5|11312.5|0
1599058800000|2020-09-02 15:00:00|11442.8|11382.8|11540.7|11480.7|11547.8|11487.8|11417.8|11357.8|0
1599062400000|2020-09-02 16:00:00|11530.8|11470.8|11645.3|11585.3|11657.8|11597.8|11530.2|11470.2|0
1599066000000|2020-09-02 17:00:00|11635.3|11575.3|11557.6|11497.6|11677.8|11617.8|11552.6|11492.6|0
1599134400000|2020-09-03 12:00:00|11584.8|11524.8|11654.8|11594.8|11657.4|11597.4|11529.9|11469.9|0
1599138000000|2020-09-03 13:00:00|11654.9|11594.9|11617.4|11557.4|11664.8|11604.8|11597.4|11537.4|0
1599141600000|2020-09-03 14:00:00|11615|11555|11675.3|11615.3|11717.6|11657.6|11552.6|11492.6|0
1599145200000|2020-09-03 15:00:00|11667.8|11607.8|11710.3|11650.3|11792.7|11732.7|11655.4|11595.4|0
1599148800000|2020-09-03 16:00:00|11712.8|11652.8|11815.7|11755.7|11825.4|11765.4|11695.4|11635.4|0
1599152400000|2020-09-03 17:00:00|11820.6|11760.6|11913.2|11853.2|11928.1|11868.1|11803.2|11743.2|1
1599220800000|2020-09-04 12:00:00|11900.8|11876.8|11883.3|11859.3|11918.8|11876.8|11838.3|11813.8|47
1599224400000|2020-09-04 13:00:00|11873.6|11849.6|11860.9|11836.9|11873.6|11849.6|11850.9|11808.9|15
1599228000000|2020-09-04 14:00:00|11863.9|11823.9|11883.2|11859.2|11951.1|11922.1|11853.5|11821.4|70
1599231600000|2020-09-04 15:00:00|11883.3|11859.3|11911.1|11887.1|11936.1|11912.1|11821.2|11797.2|74
1599235200000|2020-09-04 16:00:00|11923.8|11899.8|11969.5|11929.5|11994.3|11967|11921.3|11894.3|70
1599238800000|2020-09-04 17:00:00|11963.9|11939.9|12059.4|11999.4|12059.4|12019.9|11963.9|11922.3|99
1599566400000|2020-09-08 12:00:00|12021.5|11961.5|11904.1|11844.1|12109|12074.5|11868.6|11829.1|150
1599570000000|2020-09-08 13:00:00|11906.4|11846.4|11891.2|11851.2|11944.2|11899.8|11876.2|11839.1|41
1599573600000|2020-09-08 14:00:00|11889.3|11849.3|11720.5|11696.5|11889.3|11854.8|11666.4|11642.4|154
1599577200000|2020-09-08 15:00:00|11721.4|11697.4|11712.1|11652.1|11777|11735|11650.1|11626.1|64
1599580800000|2020-09-08 16:00:00|11722.1|11662.1|11689.8|11629.8|11722.1|11677.1|11604.7|11569.7|74
1599584400000|2020-09-08 17:00:00|11684.8|11644.8|11762.7|11702.7|11867.4|11830.4|11681.3|11639.8|112
1599652800000|2020-09-09 12:00:00|11793.9|11733.9|11715.3|11691.3|11926.4|11866.4|11670.2|11643.2|75
1599656400000|2020-09-09 13:00:00|11713|11673|11667.9|11643.9|11718.3|11678.8|11627.9|11598.4|59
1599660000000|2020-09-09 14:00:00|11667.7|11643.7|11593.9|11569.9|11685.9|11643.9|11588.9|11559.4|106
1599663600000|2020-09-09 15:00:00|11591.7|11567.7|11515.2|11491.2|11598.4|11573.3|11500.8|11476.8|79
1599667200000|2020-09-09 16:00:00|11510.2|11486.2|11496.2|11456.2|11547.7|11523.7|11473.1|11446.1|101
1599670800000|2020-09-09 17:00:00|11492.6|11468.6|11604.1|11564.1|11611.5|11584.5|11475.7|11451.7|118
1599739200000|2020-09-10 12:00:00|11623|11583|11736.7|11712.7|11754.6|11714.6|11574.9|11529.5|84
1599742800000|2020-09-10 13:00:00|11739.2|11715.2|11828.3|11788.3|11865.8|11825.8|11659.8|11614.5|160
1599746400000|2020-09-10 14:00:00|11835.8|11775.8|11752|11712|11835.8|11784.5|11731.5|11701.9|64
1599750000000|2020-09-10 15:00:00|11747.6|11707.6|11812.2|11772.2|11822.1|11790|11736.5|11707|32
1599753600000|2020-09-10 16:00:00|11801.7|11777.7|11833.6|11793.6|11886|11856.5|11786.7|11742.6|93
1599757200000|2020-09-10 17:00:00|11824.9|11784.9|11861.2|11801.2|11876.2|11841.7|11812.7|11756.2|37
1599825600000|2020-09-11 12:00:00|11832|11792|11849|11809|11913.9|11868|11832|11791.6|29
1599829200000|2020-09-11 13:00:00|11838.5|11814.5|11804.1|11744.1|11881.5|11821.5|11685.4|11650.5|26
1599832800000|2020-09-11 14:00:00|11814.1|11754.1|11741.8|11701.8|11875.6|11826|11718.8|11674.6|34
1599836400000|2020-09-11 15:00:00|11749.3|11689.3|11745.6|11705.6|11771.8|11724.9|11723.9|11689.3|12
1599840000000|2020-09-11 16:00:00|11745.2|11705.2|11704.5|11680.5|11749.9|11710.8|11691.2|11667.2|37
1599843600000|2020-09-11 17:00:00|11705|11665|11701.7|11641.7|11745.5|11695.1|11669|11640.9|41
1600084800000|2020-09-14 12:00:00|11738.9|11678.9|11675.1|11615.1|11738.9|11678.9|11623|11599|50
1600088400000|2020-09-14 13:00:00|11677.1|11617.1|11661.8|11621.8|11709.7|11660.2|11648.1|11605.6|23
1600092000000|2020-09-14 14:00:00|11662.3|11622.3|11640|11616|11733.9|11709.4|11637.4|11607.9|38
1600095600000|2020-09-14 15:00:00|11635.4|11611.4|11640.1|11616.1|11656.6|11632.6|11612.6|11586.1|54
1600099200000|2020-09-14 16:00:00|11640.2|11616.2|11608.3|11584.3|11670.2|11646.2|11608.3|11579.3|25
1600102800000|2020-09-14 17:00:00|11607.8|11583.8|11666|11606|11695.5|11671.5|11562.4|11538.4|100
1600171200000|2020-09-15 12:00:00|11716.9|11656.9|11759.6|11699.6|11834.5|11780.1|11588.9|11559.4|95
1600174800000|2020-09-15 13:00:00|11761.6|11701.6|11709.3|11685.3|11812.1|11785.1|11706.8|11682.8|44
1600178400000|2020-09-15 14:00:00|11699.3|11675.3|11696.5|11672.5|11711.4|11675.3|11624.9|11595.4|41
1600182000000|2020-09-15 15:00:00|11694|11670|11631|11607|11744.5|11710|11580.1|11554.5|102
1600185600000|2020-09-15 16:00:00|11630.5|11606.5|11613.5|11589.5|11679.9|11649.3|11608.5|11583.9|33
1600189200000|2020-09-15 17:00:00|11608.5|11584.5|11629|11569|11650|11610|11605.5|11569|63
1600257600000|2020-09-16 12:00:00|11676.7|11652.7|11792.4|11752.4|11799.8|11767.8|11667.2|11627.2|77
1600261200000|2020-09-16 13:00:00|11786.9|11762.9|11729.1|11689.1|11789.4|11765.4|11702.6|11668.6|33
1600264800000|2020-09-16 14:00:00|11726.1|11702.1|11786|11746|11793.7|11763.4|11702|11668.1|60
1600268400000|2020-09-16 15:00:00|11780.5|11756.5|11723.4|11699.4|11783|11759|11638.7|11614.7|126
1600272000000|2020-09-16 16:00:00|11719.5|11695.5|11736.8|11712.8|11752.8|11724.5|11694.6|11670.6|36
1600275600000|2020-09-16 17:00:00|11739.8|11699.8|11747.9|11723.9|11752.9|11728.9|11671.9|11647.9|53
1600344000000|2020-09-17 12:00:00|11701.7|11677.7|11642.3|11618.3|11717.3|11689.5|11640.4|11610.9|49
1600347600000|2020-09-17 13:00:00|11640.4|11616.4|11677.4|11637.4|11714.9|11654.9|11624.8|11598.5|26
1600351200000|2020-09-17 14:00:00|11688.9|11648.9|11708.2|11684.2|11744.9|11705.4|11688.7|11648.9|36
1600354800000|2020-09-17 15:00:00|11704.4|11680.4|11742.9|11718.9|11746.9|11721.9|11698.4|11674.4|14
1600358400000|2020-09-17 16:00:00|11745.3|11721.3|11784.8|11760.8|11830.2|11796.4|11735.9|11711.9|123
1600362000000|2020-09-17 17:00:00|11778.5|11754.5|11799.8|11759.8|11801.7|11773.5|11776|11752|69
1600430400000|2020-09-18 12:00:00|11810|11770|11842|11782|11908|11866.1|11797|11767.5|60
1600434000000|2020-09-18 13:00:00|11836.4|11796.4|11806|11782|11841.4|11814.4|11747.1|11702.1|56
1600437600000|2020-09-18 14:00:00|11807.9|11783.9|11804.3|11780.3|11837.2|11807.7|11804.3|11780.3|40
1600441200000|2020-09-18 15:00:00|11805|11781|11833.3|11809.3|11882.5|11858.5|11805|11757.3|37
1600444800000|2020-09-18 16:00:00|11835.8|11811.8|11873.4|11849.4|11880.2|11856.2|11827.8|11798.8|44
1600448400000|2020-09-18 17:00:00|11878.4|11854.4|11931|11871|11943.4|11912.8|11870.9|11846.9|141
1600689600000|2020-09-21 12:00:00|11963.6|11939.6|11766.8|11726.8|12009.3|11982.3|11757.7|11726|150
1600693200000|2020-09-21 13:00:00|11773.5|11733.5|11779|11739|11855.5|11827.7|11747.5|11710.4|72
1600696800000|2020-09-21 14:00:00|11761.8|11737.8|11761.2|11737.2|11840.4|11795|11721|11697|106
1600700400000|2020-09-21 15:00:00|11813.7|11753.7|11728.5|11704.5|11813.7|11753.7|11723.5|11696.5|46
1600704000000|2020-09-21 16:00:00|11725.1|11701.1|11710.1|11686.1|11752.2|11712.2|11704.9|11679.7|44
1600707600000|2020-09-21 17:00:00|11704.9|11680.9|11649.9|11625.9|11712.7|11688.7|11649.9|11625.4|85
1600776000000|2020-09-22 12:00:00|11710.3|11650.3|11672.2|11632.2|11710.3|11659.4|11492.2|11464.4|234
1600779600000|2020-09-22 13:00:00|11648.6|11608.6|11619.1|11579.1|11704.8|11677.8|11564.6|11504.6|62
1600783200000|2020-09-22 14:00:00|11606.6|11546.6|11562.6|11522.6|11646.6|11609.6|11525.3|11501.3|88
1600786800000|2020-09-22 15:00:00|11555.9|11515.9|11521.3|11497.3|11592.6|11552.6|11517.8|11489.3|84
1600790400000|2020-09-22 16:00:00|11521.4|11497.4|11497.4|11473.4|11612|11552|11497.4|11473.4|61
1600794000000|2020-09-22 17:00:00|11504.1|11480.1|11418.1|11358.1|11519.6|11490.1|11367.4|11340.6|172
1600862400000|2020-09-23 12:00:00|11472.6|11412.6|11258.1|11234.1|11472.6|11412.6|11253.1|11229.1|333
1600866000000|2020-09-23 13:00:00|11259.8|11235.8|11193.3|11169.3|11299.6|11251.2|11179.2|11148|223
1600869600000|2020-09-23 14:00:00|11175.9|11151.9|11014.9|10974.9|11184.7|11154.3|10954.4|10914|355
1600873200000|2020-09-23 15:00:00|11011.6|10971.6|10743.8|10719.8|11013.2|10981.3|10723.8|10699.8|323
1600876800000|2020-09-23 16:00:00|10742.2|10718.2|10994.4|10954.4|11062.6|11018.5|10725.5|10701.5|256
1600880400000|2020-09-23 17:00:00|11006.9|10946.9|11052.9|10992.9|11152.9|11107.9|10912|10872|141
1600948800000|2020-09-24 12:00:00|11075.1|11015.1|10872.3|10848.3|11202.4|11158.5|10864.8|10840.8|303
1600952400000|2020-09-24 13:00:00|10874.1|10850.1|10821.7|10797.7|10893.6|10853.4|10801.6|10777.6|188
1600956000000|2020-09-24 14:00:00|10823.3|10799.3|10799.4|10775.4|10829.9|10805.9|10799.3|10775.3|100
1600959600000|2020-09-24 15:00:00|10796.2|10772.2|10828.9|10804.9|10884.5|10860.5|10776.9|10752.9|146
1600963200000|2020-09-24 16:00:00|10828|10804|10800.9|10776.9|10844.6|10820.6|10796.7|10769.8|99
1600966800000|2020-09-24 17:00:00|10804.1|10780.1|10845.7|10785.7|10850.4|10819.3|10797.6|10773.6|164
1601035200000|2020-09-25 12:00:00|10805|10781|10788.3|10764.3|10836.4|10807.5|10781.5|10756.1|111
1601038800000|2020-09-25 13:00:00|10787.3|10763.3|10721.3|10697.3|10787.3|10763.3|10718.1|10691.4|178
1601042400000|2020-09-25 14:00:00|10728.8|10704.8|10683.1|10659.1|10728.8|10704.8|10675.8|10651.3|229
1601046000000|2020-09-25 15:00:00|10682.1|10658.1|10753.1|10713.1|10837|10813|10661.2|10637.2|116
1601049600000|2020-09-25 16:00:00|10742|10718|10710.3|10686.3|10804.1|10758.1|10666.2|10639.2|79
1601053200000|2020-09-25 17:00:00|10705.3|10681.3|10673.5|10633.5|10717.9|10693.9|10665.5|10633.5|90
1601294400000|2020-09-28 12:00:00|10850.8|10790.8|10797.7|10773.7|10883|10836.8|10789.1|10757.1|94
1601298000000|2020-09-28 13:00:00|10800.2|10776.2|10819.3|10795.3|10850.6|10826.6|10770.2|10746.2|98
1601301600000|2020-09-28 14:00:00|10821.8|10797.8|10775.6|10751.6|10823.4|10797.8|10753.1|10729.1|65
1601305200000|2020-09-28 15:00:00|10770.6|10746.6|10827.6|10803.6|10881.9|10857.9|10768.1|10744.1|127
1601308800000|2020-09-28 16:00:00|10824.7|10800.7|10837.8|10813.8|10876|10836.9|10775.2|10751.1|86
1601312400000|2020-09-28 17:00:00|10841.5|10801.5|10929.9|10869.9|10933.9|10899.3|10815|10791|79
1601380800000|2020-09-29 12:00:00|10949|10889|11019.5|10995.5|11023.6|10996.6|10879.6|10847.6|165
1601384400000|2020-09-29 13:00:00|11020.6|10996.6|11235.3|11211.3|11246.1|11221.6|11009.6|10980.1|193
1601388000000|2020-09-29 14:00:00|11233.9|11209.9|11211.6|11187.6|11276.5|11252.5|11206.1|11178.1|277
1601391600000|2020-09-29 15:00:00|11228|11188|11216.8|11192.8|11240.9|11212.8|11149.2|11113.6|156
1601395200000|2020-09-29 16:00:00|11213.5|11189.5|11214.5|11190.5|11282.2|11253|11204.4|11160|163
1601398800000|2020-09-29 17:00:00|11214.6|11190.6|11255.8|11215.8|11279.1|11253.2|11196.3|11172.3|316
1601467200000|2020-09-30 12:00:00|11245.5|11205.5|11153.7|11129.7|11248.8|11208.8|11095.2|11065|79
1601470800000|2020-09-30 13:00:00|11150.2|11126.2|11213.6|11173.6|11263.3|11203.3|11145.2|11108.2|36
1601474400000|2020-09-30 14:00:00|11198.1|11174.1|11235.4|11175.4|11238.8|11208.4|11147.1|11117.2|39
1601478000000|2020-09-30 15:00:00|11227.9|11187.9|11238.7|11214.7|11238.9|11214.9|11227.9|11187.9|33
1601481600000|2020-09-30 16:00:00|11237.4|11213.4|11450.4|11390.4|11570.5|11543.5|11236.2|11201.7|241
1601485200000|2020-09-30 17:00:00|11448|11388|11514.6|11454.6|11520.5|11485.6|11420.6|11360.6|80
1601553600000|2020-10-01 12:00:00|11522.2|11498.2|11422.1|11382.1|11567.8|11510.1|11367.5|11339.5|124
1601557200000|2020-10-01 13:00:00|11419.1|11395.1|11308.4|11248.4|11424.9|11395.1|11261.3|11230.7|106
1601560800000|2020-10-01 14:00:00|11316.2|11256.2|11410.8|11386.8|11482.3|11422.3|11282.9|11235.6|90
1601564400000|2020-10-01 15:00:00|11447.4|11387.4|11468.8|11428.8|11558.9|11512.6|11432.4|11387.4|73
1601568000000|2020-10-01 16:00:00|11470.1|11430.1|11531.6|11491.6|11551.5|11514.4|11451.2|11408.7|106
1601571600000|2020-10-01 17:00:00|11535.5|11495.5|11534.1|11494.1|11578.9|11538.1|11511|11470.3|180
1601640000000|2020-10-02 12:00:00|11445.2|11385.2|11379.2|11319.2|11507.8|11480.8|11316.2|11285.5|94
1601643600000|2020-10-02 13:00:00|11381.7|11321.7|11348.2|11288.2|11429.3|11369.3|11287.6|11250.5|58
1601647200000|2020-10-02 14:00:00|11333.2|11273.2|11463.4|11403.4|11495.9|11455.9|11315.2|11268.2|20
1601650800000|2020-10-02 15:00:00|11458.4|11418.4|11466.1|11406.1|11514.7|11476.5|11442.3|11389.8|16
1601654400000|2020-10-02 16:00:00|11453.6|11413.6|11327|11303|11453.6|11413.6|11327|11300|46
1601658000000|2020-10-02 17:00:00|11330|11290|11304.7|11280.7|11376.3|11340.5|11304.6|11277.6|239
1601899200000|2020-10-05 12:00:00|11338.3|11298.3|11337.6|11297.6|11412|11373.9|11324|11282.2|57
1601902800000|2020-10-05 13:00:00|11332.2|11292.2|11481|11421|11496.9|11462.4|11318|11285.9|50
1601906400000|2020-10-05 14:00:00|11487.1|11427.1|11553.3|11513.3|11604|11574.7|11410.1|11350.1|98
1601910000000|2020-10-05 15:00:00|11561|11501|11500|11476|11573.5|11540.3|11500|11476|39
1601913600000|2020-10-05 16:00:00|11510.5|11470.5|11471.8|11447.8|11521.5|11482.5|11471.8|11440.5|35
1601917200000|2020-10-05 17:00:00|11475.2|11451.2|11568.8|11508.8|11570.2|11524.9|11447.9|11413.4|162
1601985600000|2020-10-06 12:00:00|11525|11501|11547.6|11523.6|11573.6|11539.1|11525|11485.3|21
1601989200000|2020-10-06 13:00:00|11544.8|11520.8|11578.3|11518.3|11591|11563.7|11519.2|11491|59
1601992800000|2020-10-06 14:00:00|11577.2|11517.2|11542.3|11518.3|11579.1|11547.1|11526.9|11488.7|107
1601996400000|2020-10-06 15:00:00|11555.9|11495.9|11504.1|11480.1|11573.2|11539.4|11504.1|11471|25
1602000000000|2020-10-06 16:00:00|11502|11478|11529.5|11489.5|11536.9|11489.9|11495.6|11468.3|30
1602003600000|2020-10-06 17:00:00|11532|11492|11570.7|11530.7|11584.4|11549.6|11519.3|11489.5|113
1602072000000|2020-10-07 12:00:00|11539.1|11479.1|11142.1|11082.1|11539.1|11479.1|11036.6|10976.6|265
1602075600000|2020-10-07 13:00:00|11149.6|11089.6|11344|11304|11369.3|11324.3|11141.6|11089.6|93
1602079200000|2020-10-07 14:00:00|11345.1|11305.1|11381.1|11357.1|11408|11369.9|11332.5|11296.9|32
1602082800000|2020-10-07 15:00:00|11384.1|11344.1|11371.7|11347.7|11408.1|11376.1|11351.6|11327.6|56
1602086400000|2020-10-07 16:00:00|11369.2|11345.2|11383|11359|11394.1|11366.1|11362.1|11338.1|29
1602090000000|2020-10-07 17:00:00|11388.7|11364.7|11405.6|11345.6|11428.5|11401.5|11377.2|11345.6|76
1602158400000|2020-10-08 12:00:00|11417.7|11377.7|11379.4|11355.4|11441.3|11411.8|11369.9|11342.9|68
1602162000000|2020-10-08 13:00:00|11372.4|11348.4|11408|11384|11421|11391.5|11355.5|11316|44
1602165600000|2020-10-08 14:00:00|11418|11394|11347.1|11323.1|11431|11407|11339.6|11315.6|40
1602169200000|2020-10-08 15:00:00|11347.2|11323.2|11364.3|11340.3|11371.3|11341.3|11347.2|11323.2|28
1602172800000|2020-10-08 16:00:00|11365.4|11341.4|11403.5|11379.5|11417.5|11388|11365.4|11341.4|68
1602176400000|2020-10-08 17:00:00|11402.5|11378.5|11653.3|11593.3|11653.3|11626.8|11388.5|11364.5|296
1602244800000|2020-10-09 12:00:00|11551|11527|11543.2|11519.2|11630.5|11586.5|11469.6|11413.6|141
1602248400000|2020-10-09 13:00:00|11554.1|11514.1|11578.3|11554.3|11601.6|11574.6|11554.1|11513.8|49
1602252000000|2020-10-09 14:00:00|11578.4|11554.4|11599|11559|11624.9|11584.9|11560.9|11525.4|50
1602255600000|2020-10-09 15:00:00|11586|11562|11618.5|11578.5|11710.6|11685.5|11586|11562|171
1602259200000|2020-10-09 16:00:00|11624.4|11584.4|11652.1|11612.1|11670.3|11640.1|11600.1|11564.5|112
1602262800000|2020-10-09 17:00:00|11647.3|11607.3|11643|11583|11663.5|11639|11623.1|11580.5|148
1602504000000|2020-10-12 12:00:00|11650.7|11626.7|11711.3|11671.3|11750.8|11726.8|11650.7|11626.7|113
1602507600000|2020-10-12 13:00:00|11704.2|11680.2|11693.5|11669.5|11728|11701.9|11676|11639.9|60
1602511200000|2020-10-12 14:00:00|11709.3|11685.3|11779.5|11755.5|11800|11773|11699.3|11668.2|265
1602514800000|2020-10-12 15:00:00|11778.7|11754.7|11801.4|11777.4|11808|11784|11753.7|11699.2|144
1602518400000|2020-10-12 16:00:00|11805.5|11781.5|11810.3|11750.3|11821.9|11781.5|11760.6|11707.7|68
1602522000000|2020-10-12 17:00:00|11799.5|11759.5|11726.2|11666.2|11820.4|11790.9|11699|11648.7|80
1602590400000|2020-10-13 12:00:00|11786.8|11746.8|11829.4|11805.4|11848.4|11821.4|11781.4|11741.9|276
1602594000000|2020-10-13 13:00:00|11826.9|11802.9|11832.8|11808.8|11848.2|11817|11815.2|11784.9|97
1602597600000|2020-10-13 14:00:00|11834.4|11810.4|11829.3|11805.3|11836.9|11812.9|11816.8|11787.3|147
1602601200000|2020-10-13 15:00:00|11830.1|11806.1|11840.1|11816.1|11841.8|11817.8|11822.7|11798.3|86
1602604800000|2020-10-13 16:00:00|11842.6|11818.6|11841|11817|11846|11822|11833.5|11801.6|57
1602608400000|2020-10-13 17:00:00|11837.6|11813.6|11840.7|11780.7|11841|11817|11808.5|11769.8|204
1602676800000|2020-10-14 12:00:00|11820.2|11760.2|11790.2|11750.2|11820.2|11786.7|11777.2|11746.7|43
1602680400000|2020-10-14 13:00:00|11792.7|11752.7|11798.8|11774.8|11805.5|11781.5|11764.2|11735.6|59
1602684000000|2020-10-14 14:00:00|11802.6|11778.6|11761.8|11701.8|11818.3|11786.5|11716.5|11684.5|83
1602687600000|2020-10-14 15:00:00|11756.8|11716.8|11750.5|11726.5|11766.8|11735|11722.1|11698.1|79
1602691200000|2020-10-14 16:00:00|11752|11728|11678.3|11654.3|11760.8|11729.5|11678.3|11643.8|55
1602694800000|2020-10-14 17:00:00|11676|11652|11630.6|11590.6|11676|11652|11563.3|11517.5|111
1602763200000|2020-10-15 12:00:00|11526.7|11502.7|11637.3|11577.3|11672.7|11638.2|11401.4|11372.5|200
1602766800000|2020-10-15 13:00:00|11632.4|11592.4|11610.2|11550.2|11696.9|11666.4|11597.7|11537.7|93
1602770400000|2020-10-15 14:00:00|11629.5|11569.5|11664.3|11640.3|11670.5|11646|11563.6|11524.8|83
1602774000000|2020-10-15 15:00:00|11656.8|11632.8|11730|11706|11751.9|11726.7|11656.8|11632.8|250
1602777600000|2020-10-15 16:00:00|11727.5|11703.5|11667.1|11643.1|11745.5|11716|11610.7|11586.7|93
1602781200000|2020-10-15 17:00:00|11664.6|11640.6|11659.4|11599.4|11725.8|11695.9|11589.4|11530.5|126
1602849600000|2020-10-16 12:00:00|11630|11606|11633.2|11609.2|11700.5|11676.5|11628.2|11588.7|127
1602853200000|2020-10-16 13:00:00|11638.9|11614.9|11678.9|11654.9|11710.1|11676.2|11635.5|11586.2|88
1602856800000|2020-10-16 14:00:00|11688.9|11664.9|11632.7|11608.7|11700|11673.7|11632.7|11599.3|160
1602860400000|2020-10-16 15:00:00|11645.7|11605.7|11588.3|11564.3|11645.7|11618|11585.8|11561.8|40
1602864000000|2020-10-16 16:00:00|11630.2|11570.2|11534.4|11510.4|11630.2|11579.1|11533.8|11497.9|89
1602867600000|2020-10-16 17:00:00|11533.7|11509.7|11476.2|11436.2|11593.8|11556.1|11455.3|11425.1|61
1603108800000|2020-10-19 12:00:00|11454.6|11430.6|11619.3|11559.3|11643.7|11603.7|11445.2|11403.7|153
1603112400000|2020-10-19 13:00:00|11626.8|11566.8|11543.1|11483.1|11664|11634.5|11538.4|11483.1|130
1603116000000|2020-10-19 14:00:00|11539.9|11499.9|11582.8|11542.8|11604.2|11562.2|11531.2|11495.6|171
1603119600000|2020-10-19 15:00:00|11582.3|11542.3|11595.3|11555.3|11600.3|11565.8|11544.7|11494.2|68
1603123200000|2020-10-19 16:00:00|11589.8|11565.8|11628|11604|11649.7|11607.9|11578.6|11546.6|51
1603126800000|2020-10-19 17:00:00|11629.4|11605.4|11668.2|11608.2|11668.2|11608.7|11611.4|11573.2|23
1603195200000|2020-10-20 12:00:00|11647.2|11587.2|11693.2|11653.2|11739.2|11694.2|11643.6|11583.6|176
1603198800000|2020-10-20 13:00:00|11684.6|11660.6|11717.3|11693.3|11753.3|11716.8|11657.7|11617.2|159
1603202400000|2020-10-20 14:00:00|11716.7|11692.7|11703.8|11663.8|11729.1|11692.7|11611.6|11575.6|96
1603206000000|2020-10-20 15:00:00|11699.3|11675.3|11705.2|11665.2|11720.2|11684.3|11693.7|11644.3|76
1603209600000|2020-10-20 16:00:00|11699.7|11675.7|11666.7|11606.7|11718.2|11682.2|11664.8|11604.8|109
1603213200000|2020-10-20 17:00:00|11653.7|11613.7|11658.1|11598.1|11693.2|11664.2|11627.7|11577.2|49
1603281600000|2020-10-21 12:00:00|11671.4|11611.4|11667.2|11607.2|11708.8|11648.8|11519.4|11472.3|119
1603285200000|2020-10-21 13:00:00|11669.7|11609.7|11651.9|11591.9|11727.2|11697.4|11639.4|11589.8|77
1603288800000|2020-10-21 14:00:00|11639.4|11599.4|11136.7|11096.7|11661.9|11614.4|10825|10778.2|336
1603292400000|2020-10-21 15:00:00|11161.9|11101.9|11130.3|11070.3|11192.9|11148.3|11121.5|11068.7|163
1603296000000|2020-10-21 16:00:00|11126.2|11066.2|11058.4|10998.4|11145.9|11102.2|10986.2|10962.2|62
1603299600000|2020-10-21 17:00:00|11058.9|10998.9|11006.7|10946.7|11086.4|11026.4|10977.3|10917.3|39
1603368000000|2020-10-22 12:00:00|11009.7|10985.7|11055.7|10995.7|11115.7|11055.7|10952.6|10892.6|70
1603371600000|2020-10-22 13:00:00|11046.2|11006.2|11127.8|11087.8|11158.6|11124.1|11037.7|10977.7|96
1603375200000|2020-10-22 14:00:00|11137.4|11077.4|11071.7|11011.7|11235|11200.8|11033.7|10973.7|154
1603378800000|2020-10-22 15:00:00|11069.6|11009.6|11043|10983|11088.9|11045.8|11001.5|10956.7|118
1603382400000|2020-10-22 16:00:00|11032.1|10992.1|11010.3|10986.3|11070.7|11010.7|10998.5|10956|61
1603386000000|2020-10-22 17:00:00|11008.2|10984.2|11036|10976|11044.3|11008.6|11004.1|10960.6|38
1603454400000|2020-10-23 12:00:00|11027.3|10967.3|11141.5|11081.5|11152.9|11099.1|10995.3|10954.9|54
1603458000000|2020-10-23 13:00:00|11141.2|11081.2|11049.5|10989.5|11162.1|11124.4|11014.6|10987|58
1603461600000|2020-10-23 14:00:00|11042.4|10982.4|11000.1|10960.1|11062.4|11007|10995.2|10946|41
1603465200000|2020-10-23 15:00:00|11014.4|10954.4|11097.9|11037.9|11097.9|11046.7|10973.5|10930.5|33
1603468800000|2020-10-23 16:00:00|11099.5|11039.5|11370.2|11310.2|11444.8|11384.8|11094.1|11034.1|46
1603472400000|2020-10-23 17:00:00|11372.3|11312.3|11482.3|11422.3|11493|11469|11344|11284|76
1603713600000|2020-10-26 12:00:00|11424.4|11364.4|11387.6|11363.6|11455.8|11395.8|11341.8|11281.8|32
1603717200000|2020-10-26 13:00:00|11383.1|11359.1|11420.8|11380.8|11493.8|11451.6|11354|11321.7|47
1603720800000|2020-10-26 14:00:00|11430.5|11370.5|11441|11401|11472.6|11431.4|11376.4|11344.9|44
1603724400000|2020-10-26 15:00:00|11443.3|11403.3|11472.6|11412.6|11477.3|11417.3|11396|11336|47
1603728000000|2020-10-26 16:00:00|11465.7|11405.7|11488.7|11448.7|11522|11486.3|11465.7|11405.7|74
1603731600000|2020-10-26 17:00:00|11478.2|11454.2|11511.4|11451.4|11516.2|11466.4|11468.2|11418.2|54
1603800000000|2020-10-27 12:00:00|11551|11491|11506.8|11446.8|11616.7|11564.7|11450.5|11390.5|25
1603803600000|2020-10-27 13:00:00|11506.6|11446.6|11533.5|11509.5|11576.6|11516.6|11482.3|11422.3|27
1603807200000|2020-10-27 14:00:00|11535.8|11511.8|11591|11567|11617|11584.7|11535.8|11502.7|18
1603810800000|2020-10-27 15:00:00|11593.5|11569.5|11604.8|11544.8|11627.2|11576.8|11580.6|11524.6|19
1603814400000|2020-10-27 16:00:00|11605|11545|11582.8|11522.8|11605.4|11545.4|11515.2|11456.8|34
1603818000000|2020-10-27 17:00:00|11578.2|11518.2|11635.5|11575.5|11635.5|11591.5|11549.8|11489.8|20
1603886400000|2020-10-28 12:00:00|11608.7|11548.7|11576.3|11516.3|11632.8|11572.8|11550.6|11506.8|23
1603890000000|2020-10-28 13:00:00|11578.8|11518.8|11625.5|11565.5|11639.5|11592.8|11566.6|11518.8|17
1603893600000|2020-10-28 14:00:00|11625.3|11565.3|11634.6|11574.6|11642.5|11600.5|11616.1|11563|29
1603897200000|2020-10-28 15:00:00|11634.4|11574.4|11642.3|11582.3|11670.4|11613.1|11629.5|11571.2|62
1603900800000|2020-10-28 16:00:00|11642.5|11582.5|11595.6|11535.6|11642.5|11582.5|11562.2|11502.2|42
1603904400000|2020-10-28 17:00:00|11600.2|11540.2|11635.8|11575.8|11645.4|11585.4|11565.7|11518.3|29
1603972800000|2020-10-29 12:00:00|11607.7|11547.7|11456.9|11396.9|11682.7|11622.7|11367|11307|0
1603976400000|2020-10-29 13:00:00|11468.8|11408.8|11504.7|11444.7|11511.8|11451.8|11435.6|11375.6|17
1603980000000|2020-10-29 14:00:00|11499.9|11439.9|11453.6|11393.6|11533.2|11473.2|11416.3|11356.3|38
1603983600000|2020-10-29 15:00:00|11453.5|11393.5|11410.1|11350.1|11463.4|11403.4|11407.8|11347.8|22
1603987200000|2020-10-29 16:00:00|11409.4|11349.4|11272.3|11212.3|11415.1|11355.1|11244.9|11184.9|20
1603990800000|2020-10-29 17:00:00|11272.1|11212.1|11234.2|11174.2|11274.5|11214.5|11208.9|11148.9|15
1604059200000|2020-10-30 12:00:00|11281|11221|11343|11283|11392.8|11332.8|11255.6|11195.6|3
1604062800000|2020-10-30 13:00:00|11333|11273|11403.4|11343.4|11420.5|11367.7|11333|11273|1
1604066400000|2020-10-30 14:00:00|11405.9|11345.9|11396|11336|11413|11353|11371.6|11311.6|0
1604070000000|2020-10-30 15:00:00|11395|11335|11423.2|11363.2|11433.3|11373.3|11345.4|11300.8|9
1604073600000|2020-10-30 16:00:00|11423.3|11363.3|11473|11413|11505.5|11445.5|11423.3|11363.3|0
1604077200000|2020-10-30 17:00:00|11485.5|11425.5|11474.1|11414.1|11505.5|11455.6|11452.9|11392.9|13
1604322000000|2020-11-02 13:00:00|11448.6|11388.6|11433.7|11373.7|11491.1|11449.1|11353.3|11323.9|68
1604325600000|2020-11-02 14:00:00|11428.7|11368.7|11486.2|11426.2|11558.7|11498.7|11311.2|11251.2|84
1604329200000|2020-11-02 15:00:00|11488.7|11428.7|11593.2|11569.2|11598.7|11569.2|11448.7|11388.7|70
1604332800000|2020-11-02 16:00:00|11585.8|11561.8|11553.9|11493.9|11608.3|11584.3|11541.6|11488.8|42
1604336400000|2020-11-02 17:00:00|11548.3|11524.3|11526.6|11486.6|11584|11554.4|11526.6|11471.6|26
1604340000000|2020-11-02 18:00:00|11541.5|11481.5|11539.1|11479.1|11556.5|11524.4|11508.7|11471.6|22
1604408400000|2020-11-03 13:00:00|11530.5|11470.5|11532.6|11508.6|11537.6|11513.6|11418.2|11380.7|49
1604412000000|2020-11-03 14:00:00|11530.2|11506.2|11519.8|11495.8|11535.3|11508.6|11507.5|11480.2|41
1604415600000|2020-11-03 15:00:00|11532.7|11472.7|11502.5|11478.5|11532.7|11483.5|11492.5|11468.5|47
1604419200000|2020-11-03 16:00:00|11505|11481|11580.6|11540.6|11624.7|11600.7|11502.5|11478.5|80
1604422800000|2020-11-03 17:00:00|11545.5|11521.5|11504.8|11480.8|11555.5|11521.5|11500.2|11465.6|88
1604426400000|2020-11-03 18:00:00|11505.6|11465.6|11567.9|11507.9|11575.4|11530.9|11492.5|11465.6|69
1604494800000|2020-11-04 13:00:00|11524.2|11464.2|11539|11479|11579|11549.5|11504|11461.5|31
1604498400000|2020-11-04 14:00:00|11541.5|11481.5|11531.1|11507.1|11581.5|11539.5|11516|11476.5|27
1604502000000|2020-11-04 15:00:00|11543|11519|11569.1|11509.1|11581.6|11552.1|11538.6|11496.6|20
1604505600000|2020-11-04 16:00:00|11566.6|11506.6|11581.8|11521.8|11611.2|11587.2|11559.1|11506.6|32
1604509200000|2020-11-04 17:00:00|11576.3|11552.3|11569.4|11529.4|11584.7|11552.3|11521.3|11491.8|17
1604512800000|2020-11-04 18:00:00|11574.6|11514.6|11604.3|11544.3|11604.3|11564.9|11572.3|11512.3|32
1604581200000|2020-11-05 13:00:00|11575.9|11515.9|11561.3|11501.3|11625.1|11601.1|11401.2|11341.2|155
1604584800000|2020-11-05 14:00:00|11561.7|11501.7|11563.2|11503.2|11593.6|11546.3|11511.3|11451.3|28
1604588400000|2020-11-05 15:00:00|11563.1|11503.1|11573.3|11513.3|11593.4|11554.1|11458.4|11398.4|55
1604592000000|2020-11-05 16:00:00|11575.7|11515.7|11500.4|11476.4|11575.7|11515.7|11498.4|11453.4|38
1604595600000|2020-11-05 17:00:00|11502.9|11478.9|11476.7|11416.7|11503.2|11478.9|11357.2|11297.2|51
1604599200000|2020-11-05 18:00:00|11479.1|11419.1|11530.4|11470.4|11537.9|11510.9|11466.1|11414.1|43
1604667600000|2020-11-06 13:00:00|11514|11490|11479|11419|11520.5|11490|11451.5|11396.9|50
1604671200000|2020-11-06 14:00:00|11476.7|11416.7|11471.1|11447.1|11494|11447.1|11438.5|11399.2|9
1604674800000|2020-11-06 15:00:00|11503.7|11443.7|11526.1|11502.1|11528.8|11504.8|11443.8|11408.9|30
1604678400000|2020-11-06 16:00:00|11523.8|11499.8|11523.5|11499.5|11528.6|11500|11496.6|11444.1|16
1604682000000|2020-11-06 17:00:00|11524.6|11484.6|11524.2|11484.2|11526.5|11502|11511.7|11464.2|13
1604685600000|2020-11-06 18:00:00|11524.3|11484.3|11496.8|11436.8|11524.3|11494.8|11478.8|11434.3|37
1604926800000|2020-11-09 13:00:00|11531.1|11507.1|11404|11364|11583.5|11559|11334|11295.4|183
1604930400000|2020-11-09 14:00:00|11406.1|11366.1|11452.5|11392.5|11487.4|11427.4|11368.8|11344|52
1604934000000|2020-11-09 15:00:00|11461.2|11401.2|11412.1|11388.1|11465|11405|11402.4|11355.3|14
1604937600000|2020-11-09 16:00:00|11414.3|11390.3|11514.5|11454.5|11516.4|11456.4|11367.1|11322.6|56
1604941200000|2020-11-09 17:00:00|11518.9|11458.9|11512.8|11452.8|11534.1|11510.1|11449.6|11389.6|32
1604944800000|2020-11-09 18:00:00|11527.8|11467.8|11509.7|11449.7|11539.1|11498.6|11459.2|11399.2|43
1605013200000|2020-11-10 13:00:00|11521.4|11461.4|11496.7|11472.7|11523.9|11475.7|11460.9|11413.5|33
1605016800000|2020-11-10 14:00:00|11498.8|11474.8|11551.7|11527.7|11566.2|11539.2|11491|11467|50
1605020400000|2020-11-10 15:00:00|11551.4|11527.4|11519.7|11495.7|11561.5|11534.5|11513.3|11489.3|32
1605024000000|2020-11-10 16:00:00|11521.8|11497.8|11528|11504|11540.2|11504|11511.2|11475.2|15
1605027600000|2020-11-10 17:00:00|11538.1|11498.1|11595.9|11571.9|11612.6|11588.6|11532.2|11488.1|202
1605031200000|2020-11-10 18:00:00|11600.5|11576.5|11823.1|11763.1|11868.3|11844.3|11600.5|11576.5|491
1605099600000|2020-11-11 13:00:00|11754|11730|11774.7|11734.7|11803.9|11776.9|11747.5|11717.4|118
1605103200000|2020-11-11 14:00:00|11765|11741|11794.2|11770.2|11803.9|11779.4|11758.3|11730.5|51
1605106800000|2020-11-11 15:00:00|11804.7|11780.7|11820.9|11796.9|11822.6|11798.6|11785.4|11749.7|92
1605110400000|2020-11-11 16:00:00|11822.6|11798.6|11796.6|11756.6|11828.5|11804.5|11783.1|11739|84
1605114000000|2020-11-11 17:00:00|11801.6|11741.6|11781.9|11757.9|11812|11784.6|11776.9|11737|50
1605117600000|2020-11-11 18:00:00|11777.7|11753.7|11814.9|11754.9|11836.6|11802.9|11776.9|11737.4|75
1605186000000|2020-11-12 13:00:00|11763.4|11723.4|11694.5|11670.5|11770.4|11737.2|11692|11647.5|76
1605189600000|2020-11-12 14:00:00|11696.6|11672.6|11763.4|11703.4|11770.9|11743.9|11696.6|11668.4|53
1605193200000|2020-11-12 15:00:00|11763.9|11739.9|11763.4|11723.4|11815|11788|11740.4|11700.9|89
1605196800000|2020-11-12 16:00:00|11765.9|11725.9|11907.9|11847.9|11956|11932|11760.4|11725.9|296
1605200400000|2020-11-12 17:00:00|11899.9|11859.9|11942.4|11918.4|11954.7|11924.3|11899.9|11859.9|54
1605204000000|2020-11-12 18:00:00|11953.8|11913.8|11959.8|11899.8|12004.8|11972.3|11937.8|11894.8|179
1605272400000|2020-11-13 13:00:00|11957.4|11933.4|12022.5|11998.5|12037.5|12010.5|11957.4|11931.9|244
1605276000000|2020-11-13 14:00:00|12034.5|12010.5|12118.1|12094.1|12118.1|12094.1|12028.9|11999|193
1605279600000|2020-11-13 15:00:00|12117.1|12093.1|12187.1|12163.1|12202.6|12178.6|12082|12047.5|210
1605283200000|2020-11-13 16:00:00|12185.1|12161.1|12262.1|12202.1|12308.6|12256.6|12169.6|12144.6|188
1605286800000|2020-11-13 17:00:00|12254|12194|12274.7|12214.7|12294.7|12256.6|12236.6|12176.6|95
1605290400000|2020-11-13 18:00:00|12267.2|12227.2|12228.2|12188.2|12282.2|12252.7|12210.7|12175.7|169
1605531600000|2020-11-16 13:00:00|12183.5|12123.5|12468.7|12408.7|12491.3|12467.3|12183.5|12123.5|436
1605535200000|2020-11-16 14:00:00|12472.3|12412.3|12623.1|12599.1|12628.6|12604.1|12365.9|12305.9|404
1605538800000|2020-11-16 15:00:00|12625|12601|12686.1|12662.1|12718.6|12694.6|12625|12601|267
1605542400000|2020-11-16 16:00:00|12691.1|12667.1|12705.7|12681.7|12713.3|12689.3|12668.4|12638.3|159
1605546000000|2020-11-16 17:00:00|12705.1|12681.1|12683.2|12659.2|12714.3|12690.3|12680.6|12656.6|114
1605549600000|2020-11-16 18:00:00|12685|12661|12578|12518|12690|12666|12541.7|12501.7|202
1605618000000|2020-11-17 13:00:00|12590|12566|12682.9|12658.9|12707.3|12683.3|12583.5|12559.5|184
1605621600000|2020-11-17 14:00:00|12684.8|12660.8|12685.8|12625.8|12714|12685|12620.4|12567.9|139
1605625200000|2020-11-17 15:00:00|12662.2|12638.2|12687.1|12663.1|12715.1|12686.2|12662.2|12638.2|119
1605628800000|2020-11-17 16:00:00|12688.4|12664.4|12645.6|12621.6|12704.4|12680.4|12604.7|12580.7|126
1605632400000|2020-11-17 17:00:00|12654.3|12630.3|12687.3|12663.3|12697.9|12673.9|12650.5|12626.5|136
1605636000000|2020-11-17 18:00:00|12685.5|12661.5|12713.7|12653.7|12713.7|12676.6|12679.4|12653.7|100
1605704400000|2020-11-18 13:00:00|12696|12636|12707.4|12683.4|12707.4|12683.4|12660.7|12636|181
1605708000000|2020-11-18 14:00:00|12705.6|12681.6|12766.9|12742.9|12777.3|12753.3|12705.6|12681.6|181
1605711600000|2020-11-18 15:00:00|12780.3|12740.3|12798.7|12774.7|12808.1|12784.1|12768.7|12740.3|413
1605715200000|2020-11-18 16:00:00|12796.2|12772.2|12819.8|12795.8|12819.8|12795.8|12771.3|12744.2|538
1605718800000|2020-11-18 17:00:00|12816.2|12792.2|12817.8|12793.8|12822.1|12798.1|12806.6|12782.6|133
1605722400000|2020-11-18 18:00:00|12819.6|12795.6|12858.8|12834.8|12870.7|12846.7|12815|12791|149
1605790800000|2020-11-19 13:00:00|12815.7|12755.7|12843.9|12819.9|12848.3|12824.3|12798.8|12749.8|192
1605794400000|2020-11-19 14:00:00|12842.2|12818.2|12834.4|12810.4|12852.5|12828.5|12820.7|12796.7|184
1605798000000|2020-11-19 15:00:00|12836.1|12812.1|12821.6|12797.6|12857.2|12830.2|12813.6|12789.6|90
1605801600000|2020-11-19 16:00:00|12823.3|12799.3|12593.9|12569.9|12823.3|12799.3|12422.5|12398.5|277
1605805200000|2020-11-19 17:00:00|12591.4|12567.4|12735.3|12675.3|12736|12687.8|12587.1|12563.1|38
1605808800000|2020-11-19 18:00:00|12727.8|12687.8|12807.2|12747.2|12809|12773.8|12727.8|12683.2|84
1605877200000|2020-11-20 13:00:00|12797.9|12737.9|12794.5|12770.5|12803.3|12779.3|12781.2|12737.9|69
1605880800000|2020-11-20 14:00:00|12799.1|12759.1|12807|12783|12814|12787.1|12785|12751.9|80
1605884400000|2020-11-20 15:00:00|12810.5|12786.5|12718.3|12694.3|12810.5|12786.5|12699.7|12645.2|152
1605888000000|2020-11-20 16:00:00|12714.8|12690.8|12705.6|12665.6|12730.8|12697.1|12539.1|12494.1|104
1605891600000|2020-11-20 17:00:00|12699.3|12675.3|12769.3|12745.3|12771.1|12747.1|12698.6|12674.6|56
1605895200000|2020-11-20 18:00:00|12781.4|12757.4|12771.8|12711.8|12786.4|12757.4|12740|12703.9|131
1606136400000|2020-11-23 13:00:00|12746.9|12722.9|12719.3|12695.3|12763.3|12737.7|12713.7|12673.7|77
1606140000000|2020-11-23 14:00:00|12716.8|12692.8|12754.6|12730.6|12755.5|12731.5|12714.3|12689.8|72
1606143600000|2020-11-23 15:00:00|12759.4|12735.4|12749.3|12725.3|12774.9|12750.9|12706.7|12682.7|90
1606147200000|2020-11-23 16:00:00|12747.7|12723.7|12770.5|12746.5|12773|12749|12739|12704.3|48
1606150800000|2020-11-23 17:00:00|12772.1|12748.1|12768.8|12744.8|12775.3|12751.2|12752.9|12725.7|28
1606154400000|2020-11-23 18:00:00|12767.3|12743.3|12762.2|12738.2|12773.6|12749.6|12755.9|12725.7|96
1606222800000|2020-11-24 13:00:00|12767|12743|12774.4|12734.4|12919.9|12892|12753.3|12729.3|180
1606226400000|2020-11-24 14:00:00|12764.8|12740.8|12786.7|12762.7|12786.7|12762.7|12753.3|12725.3|64
1606230000000|2020-11-24 15:00:00|12792.3|12768.3|12831.9|12807.9|12854|12823.9|12777.7|12753.7|88
1606233600000|2020-11-24 16:00:00|12834.8|12810.8|12827.3|12803.3|12843.8|12819.8|12802.7|12778.7|68
1606237200000|2020-11-24 17:00:00|12820.2|12796.2|12820.5|12796.5|12850.6|12821.7|12804|12780|151
1606240800000|2020-11-24 18:00:00|12817.3|12793.3|12737.6|12677.6|12818.6|12794.6|12640.6|12607.9|178
1606309200000|2020-11-25 13:00:00|12783.9|12723.9|12685|12661|12783.9|12750|12653.4|12613.9|68
1606312800000|2020-11-25 14:00:00|12699.5|12659.5|12713.4|12673.4|12742.5|12718.5|12697|12659.5|52
1606316400000|2020-11-25 15:00:00|12689.9|12665.9|12693.9|12669.9|12727.4|12702.4|12680.4|12653.4|29
1606320000000|2020-11-25 16:00:00|12695.4|12671.4|12749.4|12725.4|12759.9|12725.4|12695.4|12671.4|27
1606323600000|2020-11-25 17:00:00|12751|12727|12737.4|12713.4|12751.9|12727.9|12729.4|12702.4|33
1606327200000|2020-11-25 18:00:00|12734.9|12710.9|12767.4|12707.4|12767.4|12738.9|12730.9|12704.9|71
1606482000000|2020-11-27 13:00:00|12819.6|12759.6|12825.9|12801.9|12835|12807.3|12809.5|12756.7|84
1606485600000|2020-11-27 14:00:00|12823|12799|12847.7|12823.7|12849.1|12825.1|12823|12799|56
1606489200000|2020-11-27 15:00:00|12840.5|12816.5|12860.2|12836.2|12862.5|12838.4|12840.5|12815.7|93
1606492800000|2020-11-27 16:00:00|12854.5|12830.5|12873.1|12849.1|12873.8|12849.8|12854.5|12827.5|67
1606496400000|2020-11-27 17:00:00|12874.5|12850.5|12863.8|12839.8|12883.8|12859.8|12863.8|12839.8|44
1606500000000|2020-11-27 18:00:00|12860.6|12836.6|12886.1|12846.1|12886.1|12860.5|12853.8|12829.8|22
1606741200000|2020-11-30 13:00:00|12895.8|12871.8|12891.1|12867.1|12899.9|12874.4|12884.3|12857.3|43
1606744800000|2020-11-30 14:00:00|12892.4|12868.4|12902.2|12878.2|12903.5|12879.5|12891.1|12867.1|50
1606748400000|2020-11-30 15:00:00|12900.9|12876.9|12916.1|12892.1|12917.5|12893.5|12900.9|12876.9|53
1606752000000|2020-11-30 16:00:00|12913.9|12889.9|12912|12888|12927.5|12900.4|12899.1|12860.1|73
1606755600000|2020-11-30 17:00:00|12914.6|12890.6|12904.5|12880.5|12926.5|12893.2|12885.4|12861.4|89
1606759200000|2020-11-30 18:00:00|12905.8|12881.8|12921.9|12861.9|12927|12903|12876.2|12852.2|183
1606827600000|2020-12-01 13:00:00|12896|12856|12726.8|12702.8|12906|12856.5|12346.7|12314.8|425
1606831200000|2020-12-01 14:00:00|12728.1|12704.1|12731.7|12707.7|12772.4|12746.6|12725.5|12692.2|127
1606834800000|2020-12-01 15:00:00|12730.4|12706.4|12745.5|12721.5|12756.8|12732.8|12719.1|12695.1|95
1606838400000|2020-12-01 16:00:00|12744.3|12720.3|12694.6|12654.6|12744.3|12720.3|12644|12617|183
1606842000000|2020-12-01 17:00:00|12685.4|12661.4|12624.2|12600.2|12701.7|12677.7|12619.2|12593.5|120
1606845600000|2020-12-01 18:00:00|12628|12604|12652.2|12592.2|12683.4|12656.4|12611.6|12582.1|152
1606914000000|2020-12-02 13:00:00|12624.6|12564.6|12703.1|12663.1|12741.8|12710.9|12574.6|12514.6|100
1606917600000|2020-12-02 14:00:00|12690.1|12666.1|12675.2|12651.2|12715.5|12671.1|12640.2|12611.9|48
1606921200000|2020-12-02 15:00:00|12665.4|12641.4|12642.9|12618.9|12676.8|12646.2|12631.6|12600.9|74
1606924800000|2020-12-02 16:00:00|12643|12619|12680.4|12656.4|12700.9|12656.4|12643|12619|24
1606928400000|2020-12-02 17:00:00|12680.5|12656.5|12669.8|12629.8|12686|12657.8|12656.8|12624.7|41
1606932000000|2020-12-02 18:00:00|12663|12639|12689.9|12649.9|12691.1|12659.3|12622.1|12598.1|230
1607000400000|2020-12-03 13:00:00|12691.1|12631.1|12715.8|12655.8|12788.1|12742.6|12599.6|12572.3|79
1607004000000|2020-12-03 14:00:00|12717.1|12657.1|12669.4|12645.4|12733.6|12675.1|12668.1|12644.1|89
1607007600000|2020-12-03 15:00:00|12661.9|12637.9|12790.3|12766.3|12793.9|12769.9|12660.5|12631|93
1607011200000|2020-12-03 16:00:00|12784.4|12760.4|12758.1|12734.1|12795.9|12768.9|12737.5|12677.5|33
1607014800000|2020-12-03 17:00:00|12768.5|12728.5|12745.2|12721.2|12768.5|12742.7|12731.8|12707.8|59
1607018400000|2020-12-03 18:00:00|12744|12720|12736.6|12712.6|12766.7|12742.7|12731.3|12685.7|159
1607086800000|2020-12-04 13:00:00|12761.3|12721.3|12703.3|12679.3|12764.5|12724.5|12699.7|12672.7|43
1607090400000|2020-12-04 14:00:00|12702|12678|12700|12676|12709.1|12682.7|12679.7|12655.7|150
1607094000000|2020-12-04 15:00:00|12697.7|12673.7|12678.7|12654.7|12701.6|12677.6|12676.2|12652.2|77
1607097600000|2020-12-04 16:00:00|12684.8|12660.8|12622.4|12598.4|12697.8|12660.8|12598.3|12573.8|74
1607101200000|2020-12-04 17:00:00|12628.8|12568.8|12543|12519|12647.7|12617.3|12539.1|12511.6|96
1607104800000|2020-12-04 18:00:00|12544.3|12520.3|12515.5|12475.5|12551.9|12527.9|12497.5|12470.9|230
1607346000000|2020-12-07 13:00:00|12521.9|12497.9|12546.4|12486.4|12644.4|12584.4|12496.1|12464|99
1607349600000|2020-12-07 14:00:00|12531.4|12491.4|12369|12345|12531.4|12491.4|12307.5|12283.5|264
1607353200000|2020-12-07 15:00:00|12351|12327|12378.2|12318.2|12427.6|12400.1|12318.7|12284.2|87
1607356800000|2020-12-07 16:00:00|12381.7|12321.7|12322.4|12282.4|12381.7|12332.2|12284.4|12249.9|62
1607360400000|2020-12-07 17:00:00|12319.9|12279.9|12314.1|12290.1|12320.9|12292.6|12272.1|12248.1|70
1607364000000|2020-12-07 18:00:00|12312.1|12272.1|12309.2|12269.2|12373.2|12342.7|12214.3|12172.3|113
1607432400000|2020-12-08 13:00:00|12294.5|12234.5|12416.3|12376.3|12431.6|12390.6|12214.3|12190.3|130
1607436000000|2020-12-08 14:00:00|12410.2|12386.2|12349.9|12289.9|12417.7|12393.7|12282.1|12223.9|52
1607439600000|2020-12-08 15:00:00|12374.1|12314.1|12385.1|12361.1|12422.5|12395.5|12315.9|12264|62
1607443200000|2020-12-08 16:00:00|12379.6|12355.6|12435.6|12395.6|12442.7|12404.7|12355.1|12309|85
1607446800000|2020-12-08 17:00:00|12466.7|12406.7|12686.8|12646.8|12695.7|12663.7|12464.1|12406.7|202
1607450400000|2020-12-08 18:00:00|12666.8|12606.8|12617.6|12557.6|12677|12641|12481.1|12421.1|127
1607518800000|2020-12-09 13:00:00|12596.6|12536.6|12555.7|12495.7|12626|12577.5|12500.2|12463.5|43
1607522400000|2020-12-09 14:00:00|12565.1|12505.1|12537.8|12513.8|12575.7|12531.8|12521.5|12487.9|26
1607526000000|2020-12-09 15:00:00|12545.3|12521.3|12484.3|12460.3|12569.8|12525.3|12484.3|12458.9|44
1607529600000|2020-12-09 16:00:00|12485.9|12461.9|12506.7|12466.7|12548|12501.3|12478.4|12454.2|78
1607533200000|2020-12-09 17:00:00|12507.6|12467.6|12547|12507|12559.5|12528.4|12506.1|12466.1|63
1607536800000|2020-12-09 18:00:00|12548.6|12508.6|12637.1|12577.1|12645.5|12613.5|12521.1|12461.1|111
1607605200000|2020-12-10 13:00:00|12601.8|12541.8|12586.9|12562.9|12627.1|12580.9|12543.9|12483.9|90
1607608800000|2020-12-10 14:00:00|12602.2|12542.2|12417.9|12377.9|12602.2|12542.2|12345|12285|167
1607612400000|2020-12-10 15:00:00|12412.4|12388.4|12467.1|12407.1|12527.8|12467.8|12407.4|12376.3|74
1607616000000|2020-12-10 16:00:00|12466.2|12406.2|12380.8|12356.8|12471.1|12430.4|12372.6|12348.6|111
1607619600000|2020-12-10 17:00:00|12379|12355|12265|12205|12383.8|12357.7|12199.3|12175.3|231
1607623200000|2020-12-10 18:00:00|12260|12200|12266.9|12206.9|12322.8|12277.2|12231.5|12184|70
1607691600000|2020-12-11 13:00:00|12246.5|12186.5|12140|12100|12257.3|12201.6|12078.5|12018.5|129
1607695200000|2020-12-11 14:00:00|12146.6|12106.6|12167.5|12127.5|12249.3|12198.4|12142.5|12082.5|122
1607698800000|2020-12-11 15:00:00|12138.7|12114.7|12004.3|11964.3|12162.5|12114.7|11971.7|11911.7|206
1607702400000|2020-12-11 16:00:00|11995.9|11955.9|11922.3|11898.3|12021.8|11970.1|11921.4|11897.4|177
1607706000000|2020-12-11 17:00:00|11920.6|11896.6|11867.9|11827.9|11921.4|11897.4|11816.5|11786.2|218
1607709600000|2020-12-11 18:00:00|11854.1|11830.1|11809|11749|11868.8|11830.1|11793.1|11733.1|190
1607950800000|2020-12-14 13:00:00|11869.3|11809.3|11847.5|11807.5|11869.7|11822.9|11755.6|11731.6|186
1607954400000|2020-12-14 14:00:00|11838.8|11814.8|11679.7|11655.7|11848.2|11814.8|11679.7|11652.7|161
1607958000000|2020-12-14 15:00:00|11679|11655|11772.2|11732.2|11818.2|11782|11659.8|11635.8|307
1607961600000|2020-12-14 16:00:00|11764.9|11740.9|11692.2|11668.2|11814.4|11755.9|11692.2|11668.2|199
1607965200000|2020-12-14 17:00:00|11689.7|11665.7|11684.6|11660.6|11702.5|11675.8|11672.4|11644.7|134
1607968800000|2020-12-14 18:00:00|11685.3|11661.3|11675.4|11635.4|11691.8|11667.8|11654.8|11627.5|185
1608037200000|2020-12-15 13:00:00|11671.5|11631.5|11671.3|11647.3|11714.4|11681.9|11656|11618.8|179
1608040800000|2020-12-15 14:00:00|11670.6|11646.6|11650.8|11626.8|11681.8|11652.3|11635.7|11605.5|260
1608044400000|2020-12-15 15:00:00|11640.8|11616.8|11602.8|11578.8|11640.8|11616.8|11593.9|11569.9|307
1608048000000|2020-12-15 16:00:00|11604.2|11580.2|11579.4|11555.4|11604.9|11580.9|11570.2|11546.2|95
1608051600000|2020-12-15 17:00:00|11586|11546|11613.8|11589.8|11629.1|11590.5|11574.7|11537.9|69
1608055200000|2020-12-15 18:00:00|11617.8|11577.8|11751.2|11691.2|11778.2|11734.9|11588.6|11557.3|212
1608123600000|2020-12-16 13:00:00|11756.8|11696.8|11957.8|11933.8|11992.9|11959.8|11703.7|11661.7|145
1608127200000|2020-12-16 14:00:00|11966.4|11926.4|11905.2|11865.2|11983.1|11946.9|11863.1|11829.8|41
1608130800000|2020-12-16 15:00:00|11897.2|11857.2|11843|11803|11912.2|11877.5|11833.1|11798.6|85
1608134400000|2020-12-16 16:00:00|11829.3|11805.3|11831.3|11771.3|11843|11811.7|11817.7|11771.3|24
1608138000000|2020-12-16 17:00:00|11832.6|11772.6|11944.8|11904.8|11944.8|11904.8|11817.1|11772.6|43
1608141600000|2020-12-16 18:00:00|11924.3|11884.3|11941.7|11881.7|11982.2|11950.8|11889.9|11841.6|44
1608210000000|2020-12-17 13:00:00|11927.1|11867.1|11885.4|11825.4|11954|11907.2|11868.9|11819.1|80
1608213600000|2020-12-17 14:00:00|11889.2|11829.2|11810.2|11750.2|11895|11855.4|11776.7|11738.9|47
1608217200000|2020-12-17 15:00:00|11819.7|11759.7|11752|11728|11838.6|11786.4|11749.5|11723.7|93
1608220800000|2020-12-17 16:00:00|11749.6|11725.6|11729|11689|11761.7|11727.9|11664.2|11630.9|57
1608224400000|2020-12-17 17:00:00|11722.2|11698.2|11686.2|11662.2|11724.1|11700.1|11679.7|11634.4|94
1608228000000|2020-12-17 18:00:00|11686.8|11662.8|11702.9|11642.9|11739.6|11708.2|11671|11630.1|92
1608296400000|2020-12-18 13:00:00|11747.6|11687.6|11964.6|11924.6|11966.5|11935.1|11739.5|11679.5|107
1608300000000|2020-12-18 14:00:00|11957.2|11933.2|11933.4|11893.4|12041|12010.9|11897.2|11837.2|131
1608303600000|2020-12-18 15:00:00|11944.5|11884.5|11945.3|11921.3|11968.6|11929.1|11919.4|11879.6|38
1608307200000|2020-12-18 16:00:00|11943.4|11919.4|12030.2|12006.2|12041.4|12008.2|11930.4|11897.6|117
1608310800000|2020-12-18 17:00:00|12028.3|12004.3|11963.5|11923.5|12111.6|12079.3|11940.1|11885.9|99
1608314400000|2020-12-18 18:00:00|11962.9|11922.9|12025.1|11965.1|12025.1|11986.6|11936.7|11906|116
1608555600000|2020-12-21 13:00:00|12018.4|11958.4|12013.8|11953.8|12054|12022.4|11979.9|11930.3|73
1608559200000|2020-12-21 14:00:00|12020|11960|11986.8|11926.8|12022.5|11973.7|11927.1|11898|44
1608562800000|2020-12-21 15:00:00|11988.9|11928.9|12045.8|12005.8|12058.7|12016.7|11915.1|11873.9|75
1608566400000|2020-12-21 16:00:00|12040.3|12016.3|12035.3|11975.3|12118.4|12080.3|12023.2|11963.2|67
1608570000000|2020-12-21 17:00:00|12040.8|11980.8|12033|11993|12097.4|12047.5|12032.1|11972.1|32
1608573600000|2020-12-21 18:00:00|12025.4|12001.4|12079.9|12019.9|12079.9|12024.9|12025.4|11995|32
1608642000000|2020-12-22 13:00:00|12092.4|12032.4|12185.7|12125.7|12234.8|12187.7|12092.4|12032.4|47
1608645600000|2020-12-22 14:00:00|12176.5|12136.5|12166.6|12106.6|12230.7|12187.8|12129.1|12081.6|8
1608649200000|2020-12-22 15:00:00|12171.3|12111.3|12137.4|12077.4|12195.9|12140.7|12122.6|12077.4|18
1608652800000|2020-12-22 16:00:00|12134.9|12074.9|12147.2|12087.2|12154|12109.3|12092.5|12049|76
1608656400000|2020-12-22 17:00:00|12147.3|12087.3|12129.5|12089.5|12152.3|12109|12118.2|12078.7|19
1608660000000|2020-12-22 18:00:00|12121.9|12097.9|12095.3|12035.3|12133.9|12102.2|12066|12006|57
1608728400000|2020-12-23 13:00:00|12109.8|12049.8|12001.8|11941.8|12109.8|12049.8|11928.7|11886|40
1608732000000|2020-12-23 14:00:00|12001.1|11941.1|11993.5|11933.5|12001.1|11956|11948|11901.3|21
1608735600000|2020-12-23 15:00:00|11991.3|11931.3|11988.3|11948.3|12036.5|12001.9|11980.9|11931.3|36
1608739200000|2020-12-23 16:00:00|11988.7|11948.7|12081.7|12021.7|12106.6|12061|11981|11948.4|25
1608742800000|2020-12-23 17:00:00|12089.2|12029.2|12056.3|11996.3|12110|12063|12015.5|11955.5|58
1608746400000|2020-12-23 18:00:00|12063.8|12003.8|12050.6|11990.6|12086|12040.5|12036.4|11976.4|267
1608814800000|2020-12-24 13:00:00|12039.6|11979.6|12035.7|11975.7|12080.9|12042|11995.1|11944.4|74
1608818400000|2020-12-24 14:00:00|12036|11976|12033.2|12009.2|12043.9|12009.2|12012|11971.8|72
1608822000000|2020-12-24 15:00:00|12034.2|12010.2|12178|12118|12216.9|12174.3|12021.3|11961.3|87
1608825600000|2020-12-24 16:00:00|12168.3|12128.3|12153.2|12093.2|12188.7|12150.5|12129.4|12069.4|8
1608829200000|2020-12-24 17:00:00|12154.2|12094.2|12156.2|12096.2|12196.6|12149.3|12135.8|12086.8|36
1609160400000|2020-12-28 13:00:00|12198.6|12138.6|12213.9|12153.9|12223.3|12183.3|12186.8|12130.2|19
1609164000000|2020-12-28 14:00:00|12213.8|12153.8|12215.7|12191.7|12228.2|12196.1|12187.8|12146.8|12
1609167600000|2020-12-28 15:00:00|12208.6|12184.6|12269.4|12245.4|12485.3|12461.3|12208.6|12184.6|107
1609171200000|2020-12-28 16:00:00|12274.4|12250.4|12179.9|12119.9|12309.4|12285.4|12127.2|12085.7|41
1609174800000|2020-12-28 17:00:00|12189.9|12129.9|12231.9|12171.9|12232.1|12172.1|12137.1|12107.1|14
1609178400000|2020-12-28 18:00:00|12234.4|12174.4|12279.5|12219.5|12286.9|12226.9|12172.1|12112.1|56
1609246800000|2020-12-29 13:00:00|12289.9|12229.9|12296.1|12256.1|12328.9|12284.7|12247.7|12187.7|51
1609250400000|2020-12-29 14:00:00|12298.7|12238.7|12270.4|12246.4|12327.7|12288.6|12260.7|12213.3|89
1609254000000|2020-12-29 15:00:00|12273|12249|12311.1|12271.1|12311.1|12286.4|12260.6|12221.9|37
1609257600000|2020-12-29 16:00:00|12303.2|12279.2|12340.2|12300.2|12360.4|12320.4|12303.2|12253.9|99
1609261200000|2020-12-29 17:00:00|12340.3|12300.3|12366.8|12342.8|12374.5|12345.2|12312.2|12270.5|47
1609264800000|2020-12-29 18:00:00|12369.2|12345.2|12419.5|12359.5|12473.4|12444.5|12366.5|12323.2|68
1609333200000|2020-12-30 13:00:00|12495.3|12471.3|12690.2|12630.2|12690.2|12650.1|12462.9|12416.3|99
1609336800000|2020-12-30 14:00:00|12678|12618|12620.2|12560.2|12702.6|12660.7|12597.9|12537.9|33
1609340400000|2020-12-30 15:00:00|12632.4|12572.4|12578.3|12538.3|12637.5|12583.5|12562.9|12515.8|24
1609344000000|2020-12-30 16:00:00|12570.3|12546.3|12578.5|12518.5|12640.9|12595.9|12570.3|12518.5|8
1609347600000|2020-12-30 17:00:00|12578.6|12518.6|12583.5|12523.5|12593.2|12554.2|12560.9|12513.7|4
1609351200000|2020-12-30 18:00:00|12588.5|12528.5|12672.5|12612.5|12673.4|12613.4|12578.4|12528.5|47
1609419600000|2020-12-31 13:00:00|12660.3|12620.3|12553|12493|12670.4|12630.4|12537.4|12492.7|355
1609423200000|2020-12-31 14:00:00|12537.7|12477.7|12517.6|12493.6|12543.2|12493.6|12497.6|12460.6|230
1609426800000|2020-12-31 15:00:00|12527.6|12503.6|12613.5|12573.5|12643.5|12616.5|12515.1|12491.1|226
1609430400000|2020-12-31 16:00:00|12611|12571|12600.7|12576.7|12618.1|12594.1|12598.2|12571|154
1609434000000|2020-12-31 17:00:00|12608.2|12584.2|12558.4|12534.4|12610.8|12586.8|12548.3|12521.3|47
1609437600000|2020-12-31 18:00:00|12558.3|12534.3|12596.5|12536.5|12596.5|12571.9|12498.4|12474.4|916
1609765200000|2021-01-04 13:00:00|12617.2|12593.2|12548.3|12508.3|12700.3|12676.3|12535.8|12493.3|79
1609768800000|2021-01-04 14:00:00|12545|12521|12280.4|12256.4|12560.3|12536.3|12265.2|12241|226
1609772400000|2021-01-04 15:00:00|12290.7|12250.7|12238.2|12214.2|12293.5|12268.7|12238.2|12211.9|148
1609776000000|2021-01-04 16:00:00|12238.8|12214.8|12300.3|12276.3|12315.5|12286|12118.2|12094.2|132
1609779600000|2021-01-04 17:00:00|12300.9|12260.9|12190.6|12166.6|12308.3|12278.8|12183.6|12141.1|55
1609783200000|2021-01-04 18:00:00|12203.1|12179.1|12298.1|12238.1|12315.6|12276.2|12193.1|12169.1|45
1609851600000|2021-01-05 13:00:00|12336.2|12276.2|12184.8|12124.8|12336.2|12276.2|12182.5|12122.5|68
1609855200000|2021-01-05 14:00:00|12187.1|12127.1|12122.2|12062.2|12209.6|12162.6|12057|12022.7|122
1609858800000|2021-01-05 15:00:00|12134.5|12074.5|12412|12352|12412|12362.5|12132.2|12072.2|110
1609862400000|2021-01-05 16:00:00|12407|12347|12411.1|12371.1|12457.7|12433.7|12376.5|12317.4|96
1609866000000|2021-01-05 17:00:00|12400.8|12376.8|12382.6|12358.6|12415.9|12388.7|12373.1|12349.1|46
1609869600000|2021-01-05 18:00:00|12384.9|12360.9|12430.1|12406.1|12454.4|12422.4|12384.9|12340.8|67
1609938000000|2021-01-06 13:00:00|12482.2|12422.2|12523.6|12463.6|12570.9|12536.4|12411.1|12351.1|117
1609941600000|2021-01-06 14:00:00|12535.7|12475.7|12499.3|12459.3|12575.4|12534.3|12494.3|12451.6|115
1609945200000|2021-01-06 15:00:00|12511.3|12487.3|12449.6|12389.6|12563.4|12539.4|12449.6|12389.6|115
1609948800000|2021-01-06 16:00:00|12447.1|12387.1|12551.4|12511.4|12557.3|12533.3|12439.6|12379.6|70
1609952400000|2021-01-06 17:00:00|12553.4|12529.4|12561.2|12537.2|12577.7|12553.7|12553.4|12496.4|65
1609956000000|2021-01-06 18:00:00|12553.7|12529.7|12573|12533|12577.8|12553.8|12546.2|12496.2|44
1610024400000|2021-01-07 13:00:00|12570|12510|12602.3|12578.3|12625.9|12597.2|12533.3|12497.5|61
1610028000000|2021-01-07 14:00:00|12606.8|12582.8|12646.5|12622.5|12652.3|12627.8|12606.8|12582.8|54
1610031600000|2021-01-07 15:00:00|12644.3|12620.3|12651.6|12627.6|12659.1|12635.1|12636.8|12612.8|58
1610035200000|2021-01-07 16:00:00|12654.1|12630.1|12695.3|12655.3|12704.8|12680.8|12654.1|12630.1|71
1610038800000|2021-01-07 17:00:00|12691.8|12667.8|12654.9|12630.9|12695.4|12669.8|12652.7|12628.7|40
1610042400000|2021-01-07 18:00:00|12654.6|12630.6|12587.4|12527.4|12665|12641|12587.4|12527.4|116
1610110800000|2021-01-08 13:00:00|12600.8|12560.8|12652.8|12628.8|12698.3|12649.4|12570.8|12510.8|73
1610114400000|2021-01-08 14:00:00|12651|12627|12508|12468|12660|12636|12440.5|12390.5|108
1610118000000|2021-01-08 15:00:00|12505.5|12445.5|12608.1|12548.1|12608.1|12548.1|12487.2|12445.5|42
1610121600000|2021-01-08 16:00:00|12610.3|12550.3|12523.1|12483.1|12626.5|12588.3|12510.6|12463.1|38
1610125200000|2021-01-08 17:00:00|12523.4|12483.4|12473.8|12413.8|12523.4|12489.2|12406.1|12371.2|53
1610128800000|2021-01-08 18:00:00|12482.5|12422.5|12488.2|12428.2|12518.1|12458.1|12428.3|12381.3|38
1610370000000|2021-01-11 13:00:00|12455.6|12395.6|12409|12369|12465.6|12431.5|12378.5|12354.5|58
1610373600000|2021-01-11 14:00:00|12401.5|12361.5|12331.4|12307.4|12439|12402|12328.9|12301.1|84
1610377200000|2021-01-11 15:00:00|12341.9|12301.9|12311.9|12287.9|12374.4|12332.4|12294.4|12270.4|44
1610380800000|2021-01-11 16:00:00|12309.4|12285.4|12260.8|12220.8|12314.4|12290.4|12225.3|12201.3|62
1610384400000|2021-01-11 17:00:00|12259.1|12219.1|12207.1|12147.1|12353.7|12293.7|12175.9|12141.4|57
1610388000000|2021-01-11 18:00:00|12204.6|12144.6|12340.6|12280.6|12368.9|12344|12134.2|12110.2|154
1610456400000|2021-01-12 13:00:00|12343.3|12283.3|12325.7|12265.7|12343.3|12283.3|12200.4|12157.9|41
1610460000000|2021-01-12 14:00:00|12323.2|12263.2|12300.4|12276.4|12343.4|12298.4|12298.2|12253.3|17
1610463600000|2021-01-12 15:00:00|12302.3|12262.3|12234.9|12174.9|12323.9|12270.4|12217.4|12169.4|33
1610467200000|2021-01-12 16:00:00|12234.4|12174.4|12201.5|12141.5|12311.5|12251.5|12189|12129|40
1610470800000|2021-01-12 17:00:00|12206.5|12146.5|12215.6|12155.6|12225.6|12165.6|12147.2|12113.6|36
1610474400000|2021-01-12 18:00:00|12195.4|12135.4|12256.6|12196.6|12266.6|12219.1|12119.1|12081.6|41
1610542800000|2021-01-13 13:00:00|12193.7|12133.7|12209.8|12149.8|12253.2|12212.3|12184.8|12124.8|31
1610546400000|2021-01-13 14:00:00|12209.2|12149.2|12243.7|12203.7|12251.2|12203.7|12184.7|12125.7|33
1610550000000|2021-01-13 15:00:00|12236.2|12176.2|12374.8|12334.8|12429.9|12395.3|12236.2|12176.2|112
1610553600000|2021-01-13 16:00:00|12377.4|12337.4|12438.8|12414.8|12438.8|12414.8|12357.4|12309.4|52
1610557200000|2021-01-13 17:00:00|12436.8|12412.8|12464.8|12440.8|12468.3|12443.3|12416.3|12356.3|25
1610560800000|2021-01-13 18:00:00|12466.8|12442.8|12499.3|12439.3|12509.7|12476.3|12449.8|12420.8|133
1610629200000|2021-01-14 13:00:00|12507|12467|12400.6|12360.6|12516.5|12492.5|12382.6|12350.6|37
1610632800000|2021-01-14 14:00:00|12400.7|12360.7|12425.6|12365.6|12430.1|12396.2|12377.7|12353.2|64
1610636400000|2021-01-14 15:00:00|12440.6|12380.6|12481|12457|12496|12472|12427.4|12375.9|63
1610640000000|2021-01-14 16:00:00|12479.9|12455.9|12500.5|12460.5|12512.4|12488.4|12474.9|12450.9|35
1610643600000|2021-01-14 17:00:00|12513|12453|12433.6|12409.6|12513|12471|12430.6|12406.6|75
1610647200000|2021-01-14 18:00:00|12431.7|12407.7|12432|12372|12440.3|12413.3|12412.3|12372|53
1610715600000|2021-01-15 13:00:00|12438.8|12378.8|12415.6|12355.6|12441.9|12392.4|12344.9|12308|50
1610719200000|2021-01-15 14:00:00|12413.1|12353.1|12322.1|12298.1|12422.5|12375.6|12274.4|12247.4|68
1610722800000|2021-01-15 15:00:00|12328.1|12288.1|12295.2|12271.2|12332|12303.1|12290.2|12247.6|31
1610726400000|2021-01-15 16:00:00|12300.9|12276.9|12321.8|12281.8|12326.8|12287.3|12250.6|12223.6|61
1610730000000|2021-01-15 17:00:00|12326.8|12286.8|12234.1|12174.1|12351.8|12321.2|12205.5|12173.4|78
1610733600000|2021-01-15 18:00:00|12234.7|12174.7|12278.6|12218.6|12335|12275|12202.4|12171|38
1611061200000|2021-01-19 13:00:00|12288.2|12228.2|12312.7|12252.7|12345.2|12308.2|12263.1|12228.2|73
1611064800000|2021-01-19 14:00:00|12310.2|12250.2|12313|12253|12334.8|12278.5|12273|12236|27
1611068400000|2021-01-19 15:00:00|12307.8|12247.8|12190.6|12166.6|12307.8|12247.8|12183.9|12158.6|105
1611072000000|2021-01-19 16:00:00|12188.9|12164.9|11965.5|11941.5|12205.4|12181.4|11953|11926.7|252
1611075600000|2021-01-19 17:00:00|11967.2|11943.2|11956.6|11932.6|12083.7|12023.7|11917|11893|116
1611079200000|2021-01-19 18:00:00|11954.8|11930.8|11988.1|11948.1|12020.6|11960.6|11912.3|11888.3|85
1611147600000|2021-01-20 13:00:00|11808.3|11768.3|11822|11798|11849.8|11822.8|11724.4|11676.1|231
1611151200000|2021-01-20 14:00:00|11823.7|11799.7|11838.7|11814.7|11865|11834.7|11773.6|11742.5|183
1611154800000|2021-01-20 15:00:00|11842.5|11802.5|11834|11810|11867.1|11835|11822.8|11788.3|55
1611158400000|2021-01-20 16:00:00|11838|11814|11818.7|11778.7|11848.7|11824.7|11818.1|11771.2|67
1611162000000|2021-01-20 17:00:00|11820.4|11780.4|11830.1|11806.1|11849.9|11806.1|11764.1|11740.1|54
1611165600000|2021-01-20 18:00:00|11842|11818|11854.8|11794.8|11911.4|11863.4|11723.9|11686.8|140
1611234000000|2021-01-21 13:00:00|11907.2|11847.2|11907.3|11847.3|12025.9|12001.9|11859.3|11827.3|71
1611237600000|2021-01-21 14:00:00|11899|11839|11853.6|11829.6|11904.8|11851.2|11821|11797|60
1611241200000|2021-01-21 15:00:00|11846.9|11822.9|11868.3|11808.3|11870|11822.9|11739.4|11709.1|77
1611244800000|2021-01-21 16:00:00|11875.8|11815.8|11830.1|11790.1|11875.8|11818.1|11795.3|11760.8|43
1611248400000|2021-01-21 17:00:00|11850.9|11790.9|11840.6|11816.6|11873.5|11829|11810.5|11778.5|39
1611252000000|2021-01-21 18:00:00|11842.2|11818.2|11837|11777|11857.8|11825|11817.3|11777|44
1611320400000|2021-01-22 13:00:00|11843.2|11803.2|11833.6|11809.6|11857.3|11819.5|11806.1|11779.9|48
1611324000000|2021-01-22 14:00:00|11839.1|11799.1|11781.3|11757.3|11839.1|11805.4|11752.9|11725.9|153
1611327600000|2021-01-22 15:00:00|11781.8|11741.8|11821.9|11761.9|11826.9|11789.9|11762.2|11726.8|58
1611331200000|2021-01-22 16:00:00|11819.4|11759.4|11738.4|11714.4|11821.9|11764.4|11684.2|11658.8|212
1611334800000|2021-01-22 17:00:00|11733.5|11709.5|11695.9|11671.9|11801.4|11749.8|11685.3|11661.3|66
1611338400000|2021-01-22 18:00:00|11699.1|11675.1|11769.3|11709.3|11794.7|11770.7|11689.4|11662.4|167
1611579600000|2021-01-25 13:00:00|11789.2|11765.2|11675.3|11651.3|11796.7|11766.2|11675.3|11651.3|106
1611583200000|2021-01-25 14:00:00|11661.4|11637.4|11660|11636|11680.9|11648.4|11630.4|11602.9|100
1611586800000|2021-01-25 15:00:00|11648.9|11608.9|11612.5|11588.5|11670|11626.5|11599|11575|97
1611590400000|2021-01-25 16:00:00|11608|11584|11586.7|11562.7|11611.6|11584|11582.1|11558.1|103
1611594000000|2021-01-25 17:00:00|11589.7|11565.7|11587.3|11563.3|11596.3|11572.3|11578.2|11554.2|60
1611597600000|2021-01-25 18:00:00|11585.8|11561.8|11430|11406|11593.9|11569.9|11424.5|11397.5|224
1611666000000|2021-01-26 13:00:00|11541.4|11481.4|11677.9|11653.9|11681.4|11653.9|11520|11468|197
1611669600000|2021-01-26 14:00:00|11680|11656|11721.5|11661.5|11772.5|11748.5|11664|11613|140
1611673200000|2021-01-26 15:00:00|11699|11639|11679.9|11619.9|11777.4|11753.4|11662.5|11617.5|68
1611676800000|2021-01-26 16:00:00|11676.9|11616.9|11692.3|11632.3|11742.4|11707.9|11620.5|11575.5|69
1611680400000|2021-01-26 17:00:00|11693.7|11633.7|11753.9|11693.9|11766.8|11706.8|11634.3|11602.9|34
1611684000000|2021-01-26 18:00:00|11741.4|11701.4|11770.5|11710.5|11775.9|11722|11701.4|11651.4|38
1611752400000|2021-01-27 13:00:00|11766.3|11726.3|11741.5|11681.5|11794.2|11752.5|11731.1|11672.2|84
1611756000000|2021-01-27 14:00:00|11738.6|11678.6|11461.6|11421.6|11741.5|11687.7|11440.8|11403.4|139
1611759600000|2021-01-27 15:00:00|11468.8|11408.8|11612.9|11572.9|11701.8|11646.7|11368|11336.3|373
1611763200000|2021-01-27 16:00:00|11610.4|11570.4|11569.8|11529.8|11647.9|11620.9|11559|11516.5|65
1611766800000|2021-01-27 17:00:00|11560.4|11536.4|11555.9|11531.9|11577.4|11538|11506.4|11476.6|40
1611770400000|2021-01-27 18:00:00|11558.4|11534.4|11599.8|11539.8|11602.3|11564.5|11530.6|11497.2|39
1611838800000|2021-01-28 13:00:00|11557.2|11533.2|11485.1|11445.1|11557.2|11533.2|11475.1|11423.6|53
1611842400000|2021-01-28 14:00:00|11495.7|11435.7|11530.1|11506.1|11544.4|11506.1|11449.1|11405.4|82
1611846000000|2021-01-28 15:00:00|11515.6|11491.6|11509.6|11449.6|11548.1|11491.6|11461.6|11419.2|51
1611849600000|2021-01-28 16:00:00|11501|11461|11489.1|11465.1|11534.5|11474.5|11474.5|11435.6|81
1611853200000|2021-01-28 17:00:00|11499.8|11459.8|11523.4|11463.4|11542.2|11487.4|11481.9|11438.8|48
1611856800000|2021-01-28 18:00:00|11521.1|11461.1|11488|11428|11521.1|11476.5|11441.3|11417.3|139
1611925200000|2021-01-29 13:00:00|11488.7|11428.7|11376.6|11336.6|11492.6|11432.6|11353.2|11329.2|256
1611928800000|2021-01-29 14:00:00|11366.1|11342.1|11306.3|11282.3|11447.1|11419.7|11304.9|11280.9|244
1611932400000|2021-01-29 15:00:00|11303.6|11279.6|11255.5|11231.5|11315.2|11291.2|11254.4|11230.4|333
1611936000000|2021-01-29 16:00:00|11259.4|11235.4|11245.5|11221.5|11263.2|11239.2|11240.4|11216.4|314
1611939600000|2021-01-29 17:00:00|11248|11224|11225|11201|11251.7|11227.7|11216.2|11192.2|558
1611943200000|2021-01-29 18:00:00|11222.5|11198.5|11177|11153|11222.5|11198.5|11175.7|11151|231
1612184400000|2021-02-01 13:00:00|11256.2|11196.2|11217.1|11193.1|11264.8|11238.2|11212.1|11178.8|131
1612188000000|2021-02-01 14:00:00|11219.6|11195.6|11079.9|11055.9|11220.2|11195.6|11072.5|11040.5|219
1612191600000|2021-02-01 15:00:00|11075|11051|11013.9|10989.9|11077.5|11053.5|11013.9|10989.9|145
1612195200000|2021-02-01 16:00:00|11016.3|10992.3|11011.9|10971.9|11075.4|11045.9|10983.9|10954.4|256
1612198800000|2021-02-01 17:00:00|11007|10967|10983.1|10959.1|11008.2|10973.8|10968|10943.5|230
1612202400000|2021-02-01 18:00:00|10978.1|10954.1|10951|10927|10984.6|10960.6|10935.9|10911.9|368
1612270800000|2021-02-02 13:00:00|10986.3|10926.3|10995.3|10935.3|10996.7|10963.3|10850.2|10826.2|361
1612274400000|2021-02-02 14:00:00|10996.6|10936.6|10911.6|10871.6|11022.6|10990.6|10893.5|10857.5|212
1612278000000|2021-02-02 15:00:00|10920.4|10860.4|10887.4|10863.4|10920.4|10873.5|10872.4|10848.4|128
1612281600000|2021-02-02 16:00:00|10886.3|10862.3|10876.5|10852.5|10886.3|10862.3|10872.6|10848.6|152
1612285200000|2021-02-02 17:00:00|10875.3|10851.3|10876.7|10852.7|10886.3|10862.3|10862.9|10834.6|115
1612288800000|2021-02-02 18:00:00|10881.5|10857.5|10832.6|10772.6|10882.7|10858.7|10807.1|10765.1|250
1612357200000|2021-02-03 13:00:00|10862|10838|10801.8|10777.8|10889.3|10865.3|10801.8|10772.3|119
1612360800000|2021-02-03 14:00:00|10795.4|10771.4|10814.1|10790.1|10823|10799|10792.9|10768.9|140
1612364400000|2021-02-03 15:00:00|10816.6|10792.6|10963.3|10939.3|10963.3|10939.3|10786.8|10759.9|220
1612368000000|2021-02-03 16:00:00|10965.6|10941.6|10999|10975|11056.1|11027.8|10954.5|10923.6|229
1612371600000|2021-02-03 17:00:00|11000.4|10976.4|11029.5|10989.5|11076.6|11028.7|10981.6|10957.6|166
1612375200000|2021-02-03 18:00:00|11023.8|10999.8|10983.7|10943.7|11036|11002.5|10966.7|10942.7|219
1612443600000|2021-02-04 13:00:00|11072.1|11048.1|11062.6|11038.6|11099|11060.9|11009.1|10979.6|108
1612447200000|2021-02-04 14:00:00|11059.2|11035.2|11138|11114|11225.6|11178.9|11056.5|11032.5|207
1612450800000|2021-02-04 15:00:00|11136.3|11096.3|11073.8|11049.8|11146.9|11122.9|11069.9|11045.9|238
1612454400000|2021-02-04 16:00:00|11072.4|11048.4|11079|11055|11080.3|11056.3|11069.9|11045.9|94
1612458000000|2021-02-04 17:00:00|11077.6|11053.6|11077.7|11053.7|11091.7|11062.7|11059.1|11035.1|111
1612461600000|2021-02-04 18:00:00|11077.8|11053.8|11144.3|11084.3|11151.2|11117.4|11075.9|11051.9|133
1612530000000|2021-02-05 13:00:00|11139.4|11099.4|11061.2|11037.2|11162.3|11112.4|11061.2|11027.4|83
1612533600000|2021-02-05 14:00:00|11060.2|11036.2|11058.3|11018.3|11099.9|11053.7|11033.4|10992.4|89
1612537200000|2021-02-05 15:00:00|11055.8|11015.8|11193.6|11169.6|11195.1|11171.1|11036.1|11008|115
1612540800000|2021-02-05 16:00:00|11194.7|11170.7|11288.7|11264.7|11320|11296|11194.7|11170.7|160
1612544400000|2021-02-05 17:00:00|11291.9|11267.9|11284.4|11244.4|11321.4|11290.1|11262.3|11227.2|111
1612548000000|2021-02-05 18:00:00|11284.5|11244.5|11374.3|11314.3|11378.3|11343.8|11251.6|11224.6|173
1612789200000|2021-02-08 13:00:00|11384.2|11324.2|11413.9|11389.9|11499.3|11467.9|11384.2|11324.2|129
1612792800000|2021-02-08 14:00:00|11414.8|11390.8|11355.5|11315.5|11424.1|11392.4|11284|11252|94
1612796400000|2021-02-08 15:00:00|11350|11326|11422.3|11398.3|11453.2|11429.2|11350|11319.6|87
1612800000000|2021-02-08 16:00:00|11428.4|11388.4|11396.8|11372.8|11436.6|11408.3|11396.8|11370.7|68
1612803600000|2021-02-08 17:00:00|11396.9|11372.9|11390.4|11366.4|11405.9|11377.3|11384.5|11360.5|45
1612807200000|2021-02-08 18:00:00|11390.5|11366.5|11461.2|11437.2|11508.8|11477.8|11388.6|11364.1|201
1612875600000|2021-02-09 13:00:00|11451.2|11391.2|11268.9|11208.9|11451.2|11407.6|11203.8|11147.5|135
1612879200000|2021-02-09 14:00:00|11269.8|11209.8|11280.2|11220.2|11280.2|11234.4|11242.7|11189|53
1612882800000|2021-02-09 15:00:00|11296.6|11256.6|11291.1|11231.1|11419.3|11389.8|11258.7|11221.9|102
1612886400000|2021-02-09 16:00:00|11282|11242|11302.7|11262.7|11330.2|11270.2|11265.6|11236.1|68
1612890000000|2021-02-09 17:00:00|11304.3|11264.3|11372.8|11312.8|11392.1|11357.4|11304.3|11259.5|104
1612893600000|2021-02-09 18:00:00|11372|11312|11316.8|11256.8|11382.9|11341.8|11301.1|11256.8|96
1612962000000|2021-02-10 13:00:00|11340.9|11280.9|11401.9|11341.9|11419.4|11369.4|11303.7|11269.4|80
1612965600000|2021-02-10 14:00:00|11401|11341|11368.6|11308.6|11439.1|11403.2|11333.1|11281.8|42
1612969200000|2021-02-10 15:00:00|11375.2|11315.2|11328|11288|11453.8|11411|11290|11238.8|142
1612972800000|2021-02-10 16:00:00|11326.4|11286.4|11368.3|11308.3|11373.5|11349.5|11271.7|11247.7|117
1612976400000|2021-02-10 17:00:00|11362.4|11302.4|11291.2|11267.2|11373.3|11313.3|11284.5|11244.1|73
1612980000000|2021-02-10 18:00:00|11288.7|11264.7|11339.4|11279.4|11462.7|11420.7|11278.7|11250.9|165
1613048400000|2021-02-11 13:00:00|11375.6|11335.6|11399|11339|11423.1|11383.6|11375.6|11315.6|48
1613052000000|2021-02-11 14:00:00|11404|11344|11355.8|11315.8|11425|11389.6|11355.8|11297.4|94
1613055600000|2021-02-11 15:00:00|11347.4|11307.4|11384.6|11360.6|11433.3|11388.8|11347.4|11307.4|91
1613059200000|2021-02-11 16:00:00|11382.9|11358.9|11366.2|11326.2|11385|11359.7|11274|11247.7|117
1613062800000|2021-02-11 17:00:00|11365.4|11325.4|11359.6|11299.6|11373.7|11325.4|11321.5|11271.2|49
1613066400000|2021-02-11 18:00:00|11358.8|11298.8|11328.3|11304.3|11363.8|11330.8|11324.1|11298.7|79
1613134800000|2021-02-12 13:00:00|11362.6|11302.6|11354.1|11314.1|11380.9|11349.7|11350.4|11299.3|83
1613138400000|2021-02-12 14:00:00|11348.6|11324.6|11360.4|11336.4|11366.1|11338.9|11332.2|11304.3|49
1613142000000|2021-02-12 15:00:00|11363.9|11339.9|11330.6|11306.6|11371.4|11347.4|11330.5|11302.6|58
1613145600000|2021-02-12 16:00:00|11332.1|11308.1|11344.7|11320.7|11351|11323.2|11330.6|11306.6|83
1613149200000|2021-02-12 17:00:00|11345.5|11321.5|11388.9|11364.9|11401.8|11366.6|11344.6|11320.6|51
1613152800000|2021-02-12 18:00:00|11393.9|11369.9|11344.5|11284.5|11417.7|11385.7|11322.4|11273.7|218
1613480400000|2021-02-16 13:00:00|11436.4|11376.4|11531.5|11471.5|11599.5|11548.3|11393.9|11333.9|284
1613484000000|2021-02-16 14:00:00|11524.6|11464.6|11543.5|11483.5|11565.4|11525.8|11485.4|11454.7|162
1613487600000|2021-02-16 15:00:00|11542.8|11482.8|11504.2|11444.2|11641|11606.5|11453.7|11416.1|194
1613491200000|2021-02-16 16:00:00|11501.1|11441.1|11488.1|11428.1|11552.4|11492.9|11460.1|11428.1|92
1613494800000|2021-02-16 17:00:00|11487.5|11427.5|11542|11502|11548.3|11517.5|11394.5|11345|145
1613498400000|2021-02-16 18:00:00|11535.9|11511.9|11539.6|11479.6|11600.9|11563.9|11473.3|11413.3|140
1613566800000|2021-02-17 13:00:00|11546.1|11486.1|11306|11246|11548|11495.5|11267.9|11238.7|217
1613570400000|2021-02-17 14:00:00|11295.4|11255.4|11332.5|11292.5|11366.3|11334.3|11280.5|11237.2|137
1613574000000|2021-02-17 15:00:00|11335|11295|11290.2|11266.2|11368.9|11316.4|11290.2|11251.7|162
1613577600000|2021-02-17 16:00:00|11288.3|11264.3|11394.5|11334.5|11452.1|11411.1|11287.7|11247.9|182
1613581200000|2021-02-17 17:00:00|11379.5|11339.5|11374.5|11350.5|11419.7|11375.3|11342.7|11299.6|128
1613584800000|2021-02-17 18:00:00|11374.6|11350.6|11394.3|11334.3|11410.3|11364.1|11347.4|11310.1|65
1613653200000|2021-02-18 13:00:00|11411.6|11351.6|11352.5|11292.5|11442.1|11402.8|11350.6|11290.6|90
1613656800000|2021-02-18 14:00:00|11352|11292|11210.1|11186.1|11352|11311.6|11210.1|11183.8|223
1613660400000|2021-02-18 15:00:00|11196.4|11172.4|11169|11145|11207|11172.4|11085.6|11056.6|272
1613664000000|2021-02-18 16:00:00|11189.7|11129.7|11237.7|11213.7|11246.6|11213.7|11177|11129.7|56
1613667600000|2021-02-18 17:00:00|11250.9|11190.9|11167.5|11127.5|11250.9|11190.9|11161.9|11127.4|114
1613671200000|2021-02-18 18:00:00|11158.9|11134.9|11185.1|11125.1|11194.2|11151.8|11118.8|11076.3|96
1613739600000|2021-02-19 13:00:00|11177.7|11117.7|11138.9|11098.9|11192.3|11144.3|11069.9|11042.4|97
1613743200000|2021-02-19 14:00:00|11136.9|11096.9|11165.6|11125.6|11166.1|11130.6|11069.1|11023.6|86
1613746800000|2021-02-19 15:00:00|11155.1|11131.1|11159.8|11119.8|11233.8|11191.2|11106.2|11068.2|195
1613750400000|2021-02-19 16:00:00|11182.3|11122.3|11250.5|11226.5|11317.9|11270.4|11154.8|11105.3|81
1613754000000|2021-02-19 17:00:00|11264.5|11204.5|11251.7|11211.7|11294.6|11245.6|11237.5|11187|57
1613757600000|2021-02-19 18:00:00|11249.7|11209.7|11210.4|11150.4|11251.7|11211.7|11145.4|11097.4|205
1613998800000|2021-02-22 13:00:00|11236.7|11196.7|11192.4|11152.4|11261.2|11216.3|11186.9|11147.4|266
1614002400000|2021-02-22 14:00:00|11186.9|11162.9|11171.8|11111.8|11241.7|11195|11132|11089.6|213
1614006000000|2021-02-22 15:00:00|11171.9|11111.9|11135.8|11111.8|11171.9|11124.9|11113.2|11086.9|65
1614009600000|2021-02-22 16:00:00|11151.3|11091.3|11157.1|11097.1|11181.2|11134.5|11105.2|11058.9|206
1614013200000|2021-02-22 17:00:00|11146.7|11106.7|11212|11152|11216.7|11180.8|11129.1|11094.6|83
1614016800000|2021-02-22 18:00:00|11209.5|11149.5|11208.7|11148.7|11300.1|11240.1|11182.1|11140.3|178
1614085200000|2021-02-23 13:00:00|11203.1|11163.1|11340.4|11316.4|11360.8|11331.7|11187.9|11163.1|170
1614088800000|2021-02-23 14:00:00|11342.9|11318.9|11285|11245|11359.5|11323.5|11269.1|11233.1|98
1614092400000|2021-02-23 15:00:00|11297.5|11237.5|11387.8|11347.8|11399.7|11366|11262.7|11233.2|92
1614096000000|2021-02-23 16:00:00|11389.8|11365.8|11370.7|11346.7|11410.8|11370.8|11331.8|11271.8|83
1614099600000|2021-02-23 17:00:00|11371.5|11311.5|11287.1|11247.1|11371.5|11320.7|11252.6|11216.7|192
1614103200000|2021-02-23 18:00:00|11284.9|11244.9|11338.7|11278.7|11347.7|11292|11229.8|11185|168
1614171600000|2021-02-24 13:00:00|11314.5|11254.5|11377.8|11353.8|11397.4|11370.4|11299.5|11247.6|91
1614175200000|2021-02-24 14:00:00|11375.3|11351.3|11317.3|11293.3|11408.3|11367.4|11314.5|11280|120
1614178800000|2021-02-24 15:00:00|11316.7|11292.7|11445.3|11421.3|11466|11434|11274.3|11214.3|164
1614182400000|2021-02-24 16:00:00|11445|11421|11437.8|11413.8|11455.7|11426.1|11415.6|11391.6|19
1614186000000|2021-02-24 17:00:00|11438.1|11414.1|11499.5|11439.5|11529.1|11504.1|11434.7|11408|125
1614189600000|2021-02-24 18:00:00|11497.3|11437.3|11522.6|11462.6|11537.2|11504.9|11471.3|11430.4|195
1614258000000|2021-02-25 13:00:00|11509|11469|11515.2|11455.2|11542.6|11507.6|11463|11424.2|39
1614261600000|2021-02-25 14:00:00|11512.7|11452.7|11299.6|11239.6|11516.9|11470.2|11243.9|11211.9|309
1614265200000|2021-02-25 15:00:00|11297.1|11237.1|11319.6|11259.6|11368|11329.5|11243.8|11194.3|76
1614268800000|2021-02-25 16:00:00|11324.6|11264.6|11211.6|11151.6|11329.6|11269.6|11102.2|11064.9|644
1614272400000|2021-02-25 17:00:00|11228.9|11168.9|11189.2|11129.2|11274.2|11214.2|11167.3|11110.4|28
1614276000000|2021-02-25 18:00:00|11188.2|11128.2|11201.4|11141.4|11224|11182.9|11161.7|11111.7|134
1614344400000|2021-02-26 13:00:00|11178.5|11118.5|11143.1|11083.1|11214.4|11166.1|11126.4|11083.1|49
1614348000000|2021-02-26 14:00:00|11145.6|11085.6|11070.2|11010.2|11166.6|11106.6|11012.3|10964.9|182
1614351600000|2021-02-26 15:00:00|11067.7|11007.7|11067.4|11043.4|11110.2|11051.8|11035.2|10996.2|32
1614355200000|2021-02-26 16:00:00|11067.6|11043.6|11036|10996|11115.2|11073.9|11025.5|10995.6|84
1614358800000|2021-02-26 17:00:00|11028.2|11004.2|11008.1|10984.1|11038.3|11004.2|10983.5|10948.9|86
1614362400000|2021-02-26 18:00:00|11010.4|10986.4|11176.2|11116.2|11336.2|11276.2|10991.8|10950.3|129
1614603600000|2021-03-01 13:00:00|11199.9|11139.9|11335.4|11275.4|11406.9|11346.9|11194.9|11134.9|0
1614607200000|2021-03-01 14:00:00|11325.4|11265.4|11316.2|11256.2|11353|11293|11296.6|11236.6|0
1614610800000|2021-03-01 15:00:00|11311.1|11251.1|11301.8|11241.8|11412.3|11352.3|11248|11188|10
1614614400000|2021-03-01 16:00:00|11303.4|11243.4|11378.3|11318.3|11378.3|11318.3|11273.2|11213.2|20
1614618000000|2021-03-01 17:00:00|11378.4|11318.4|11449.9|11389.9|11501.4|11441.4|11373|11313|11
1614621600000|2021-03-01 18:00:00|11439.9|11379.9|11352.3|11292.3|11439.9|11379.9|11340.1|11280.1|0
1614690000000|2021-03-02 13:00:00|11379|11319|11361.5|11301.5|11405.5|11345.5|11349|11289|2
1614693600000|2021-03-02 14:00:00|11359.1|11299.1|11348.1|11288.1|11384.9|11324.9|11345.5|11285.5|13
1614697200000|2021-03-02 15:00:00|11350.5|11290.5|11385.3|11325.3|11397.8|11368.2|11345.5|11285.5|9
1614700800000|2021-03-02 16:00:00|11387.9|11327.9|11173.5|11113.5|11395.8|11335.8|11171|11111|20
1614704400000|2021-03-02 17:00:00|11173.6|11113.6|11183.9|11123.9|11271.1|11211.1|11161.3|11101.3|0
1614708000000|2021-03-02 18:00:00|11186.4|11126.4|11209.4|11149.4|11306.4|11246.4|11173.8|11113.8|0
1614776400000|2021-03-03 13:00:00|11197.1|11137.1|11204.9|11144.9|11274.7|11245.2|11169.4|11134.8|34
1614780000000|2021-03-03 14:00:00|11214.8|11154.8|11234.7|11210.7|11234.7|11210.7|11179.5|11142.4|30
1614783600000|2021-03-03 15:00:00|11237.2|11213.2|11197.4|11173.4|11252.8|11220.7|11194.9|11160.3|28
1614787200000|2021-03-03 16:00:00|11197.5|11173.5|11157.7|11133.7|11197.5|11173.5|11065.1|11015.7|212
1614790800000|2021-03-03 17:00:00|11155.2|11131.2|11122.9|11098.9|11195.8|11156.3|11120.4|11095.9|48
1614794400000|2021-03-03 18:00:00|11123|11099|11138.7|11078.7|11183.5|11123.6|11090.7|11061.2|101
1614862800000|2021-03-04 13:00:00|11137.4|11097.4|11032.1|11008.1|11145|11097.4|11032.1|11005.1|52
1614866400000|2021-03-04 14:00:00|11034.6|11010.6|11050.4|11010.4|11102.6|11042.6|10974.6|10930.2|160
1614870000000|2021-03-04 15:00:00|11047.9|11007.9|11040.1|11016.1|11117.5|11093.5|11022.4|10990.4|52
1614873600000|2021-03-04 16:00:00|11042.6|11018.6|11118.3|11058.3|11120.8|11075.7|11040.1|11016.1|72
1614877200000|2021-03-04 17:00:00|11120.8|11060.8|11125.8|11085.8|11133.2|11096.3|11042.9|11011|137
1614880800000|2021-03-04 18:00:00|11125.9|11085.9|11105.4|11081.4|11140.9|11106.4|11097.8|11068.4|115
1614949200000|2021-03-05 13:00:00|11151.4|11091.4|11176.5|11152.5|11209|11182.4|11136.7|11076.7|144
1614952800000|2021-03-05 14:00:00|11177.1|11137.1|11174.3|11150.3|11185|11155|11144.4|11120.4|43
1614956400000|2021-03-05 15:00:00|11171.9|11147.9|11209.6|11185.6|11317.3|11292.9|11171.8|11144.8|189
1614960000000|2021-03-05 16:00:00|11209.7|11185.7|11239.8|11215.8|11239.8|11215.8|11184.7|11150.2|22
1614963600000|2021-03-05 17:00:00|11242.3|11218.3|11264.6|11240.6|11290.4|11255.9|11232.3|11190.3|84
1614967200000|2021-03-05 18:00:00|11254.6|11230.6|11185.9|11125.9|11270.2|11240.6|11135.4|11110.8|149
1615208400000|2021-03-08 13:00:00|11248.7|11208.7|11240.3|11180.3|11327.5|11303.5|11202.8|11167.7|88
1615212000000|2021-03-08 14:00:00|11237.3|11213.3|11182.6|11158.6|11247.8|11217.9|11165.5|11141.5|49
1615215600000|2021-03-08 15:00:00|11182.4|11158.4|11307.9|11247.9|11347.5|11313|11180.1|11156.1|207
1615219200000|2021-03-08 16:00:00|11307.7|11247.7|11253.4|11229.4|11307.7|11273.3|11248.4|11218.8|21
1615222800000|2021-03-08 17:00:00|11251.1|11227.1|11259.4|11235.4|11276.5|11237.1|11220.9|11196.9|53
1615226400000|2021-03-08 18:00:00|11261.7|11237.7|11323|11263|11332.7|11305.7|11234.5|11210|144
1615294800000|2021-03-09 13:00:00|11343.8|11283.8|11247.1|11223.1|11384.1|11324.1|11247.1|11218.1|37
1615298400000|2021-03-09 14:00:00|11246.9|11222.9|11251.2|11227.2|11276.7|11229.7|11167.3|11119.8|107
1615302000000|2021-03-09 15:00:00|11244.2|11204.2|11203.7|11179.7|11259.2|11219.7|11183.9|11159.4|40
1615305600000|2021-03-09 16:00:00|11201.4|11177.4|11188.2|11164.2|11233.6|11207.7|11173.9|11149.9|58
1615309200000|2021-03-09 17:00:00|11190.5|11166.5|11169.1|11145.1|11236.3|11192|11157.3|11133.3|71
1615312800000|2021-03-09 18:00:00|11166.6|11142.6|11199.3|11139.3|11284.3|11227.2|11164.1|11136.9|96
1615381200000|2021-03-10 13:00:00|11227.5|11167.5|11288.6|11264.6|11346.2|11317|11226.7|11167.5|75
1615384800000|2021-03-10 14:00:00|11290|11266|11429|11369|11433.5|11409.5|11270.1|11246.1|261
1615388400000|2021-03-10 15:00:00|11414.8|11354.8|11382.9|11358.9|11476|11444.3|11358.3|11321.3|231
1615392000000|2021-03-10 16:00:00|11380.4|11356.4|11363|11339|11380.4|11356.4|11337.7|11313.7|38
1615395600000|2021-03-10 17:00:00|11367.5|11343.5|11435.6|11395.6|11436.2|11410.8|11367.5|11330.8|64
1615399200000|2021-03-10 18:00:00|11435.7|11395.7|11437|11413|11444.7|11413|11374.4|11316.8|97
1615467600000|2021-03-11 13:00:00|11438|11398|11437.9|11397.9|11447.2|11423.2|11398.7|11338.7|102
1615471200000|2021-03-11 14:00:00|11440.4|11400.4|11423.7|11383.7|11489.2|11462.5|11410.7|11372.7|82
1615474800000|2021-03-11 15:00:00|11425.9|11385.9|11537|11477|11541.7|11481.7|11420.1|11385.9|179
1615478400000|2021-03-11 16:00:00|11539.2|11479.2|11547|11523|11566.9|11542.9|11529.3|11479.2|164
1615482000000|2021-03-11 17:00:00|11544.5|11520.5|11561.3|11537.3|11572.6|11544.1|11498.9|11472.2|84
1615485600000|2021-03-11 18:00:00|11563.4|11539.4|11616.9|11556.9|11619.1|11561.8|11527.6|11494.6|192
1615554000000|2021-03-12 13:00:00|11594.2|11554.2|11587.2|11527.2|11626.7|11599.1|11531.6|11487.1|123
1615557600000|2021-03-12 14:00:00|11560.7|11536.7|11552.6|11528.6|11592.3|11557.7|11550.1|11518|38
1615561200000|2021-03-12 15:00:00|11553|11529|11570.6|11546.6|11620|11579.5|11553|11529|64
1615564800000|2021-03-12 16:00:00|11571.4|11547.4|11625.5|11601.5|11642.5|11618.5|11571.4|11547.4|80
1615568400000|2021-03-12 17:00:00|11627.6|11603.6|11583.2|11559.2|11645.9|11621.9|11581|11545.4|86
1615572000000|2021-03-12 18:00:00|11585.3|11561.3|11635.2|11575.2|11638.2|11614.2|11583.2|11554.7|103
1615809600000|2021-03-15 12:00:00|11602.6|11562.6|11642.2|11582.2|11645.7|11604.6|11599.7|11545.5|60
1615813200000|2021-03-15 13:00:00|11644.2|11584.2|11642.8|11582.8|11677.8|11652.8|11609.8|11570.3|111
1615816800000|2021-03-15 14:00:00|11648.3|11588.3|11645.6|11605.6|11660.3|11625.3|11596.5|11572.5|57
1615820400000|2021-03-15 15:00:00|11643.6|11603.6|11676.2|11652.2|11684.1|11652.7|11628.5|11579.5|46
1615824000000|2021-03-15 16:00:00|11678.7|11654.7|11682.8|11658.8|11720.9|11696.9|11673.7|11649.7|55
1615827600000|2021-03-15 17:00:00|11684.8|11660.8|11799.5|11775.5|11842|11818|11684.8|11660.8|336
1615896000000|2021-03-16 12:00:00|11810.6|11786.6|11898.8|11858.8|11907.1|11881.2|11810.6|11775.7|150
1615899600000|2021-03-16 13:00:00|11893.3|11869.3|11873.4|11813.4|11905.8|11881.8|11786.9|11754.9|100
1615903200000|2021-03-16 14:00:00|11875.4|11815.4|11874.1|11850.1|11902.9|11878.9|11842.1|11804|59
1615906800000|2021-03-16 15:00:00|11869.6|11829.6|11896.8|11872.8|11899.8|11872.8|11866.1|11829.6|90
1615910400000|2021-03-16 16:00:00|11900.7|11876.7|11920.9|11896.9|11959.2|11935.2|11879.3|11848.4|171
1615914000000|2021-03-16 17:00:00|11917|11893|12005.1|11945.1|12021.9|11997.9|11915.9|11884.4|177
1615982400000|2021-03-17 12:00:00|11955.2|11895.2|11908.7|11884.7|12012.7|11955.2|11847.1|11787.1|121
1615986000000|2021-03-17 13:00:00|11911.2|11887.2|12003.5|11943.5|12003.5|11964.5|11906.2|11871.2|86
1615989600000|2021-03-17 14:00:00|11996|11956|11833.6|11773.6|12004.9|11980.9|11767.3|11737.8|87
1615993200000|2021-03-17 15:00:00|11835.6|11775.6|11808|11768|11838.6|11804.7|11766.3|11742.3|87
1615996800000|2021-03-17 16:00:00|11809.9|11769.9|11513.2|11489.2|11809.9|11782.9|11418.9|11393|350
1616000400000|2021-03-17 17:00:00|11510.7|11486.7|11598.2|11538.2|11620.4|11589.2|11510.7|11478.7|117
1616068800000|2021-03-18 12:00:00|11816.7|11756.7|11681.3|11657.3|11816.7|11774.7|11638|11593.5|81
1616072400000|2021-03-18 13:00:00|11679.3|11619.3|11805.7|11745.7|11846.9|11817.4|11644.9|11593.6|110
1616076000000|2021-03-18 14:00:00|11803.9|11743.9|11760.3|11700.3|11810.9|11765.7|11739.6|11679.6|51
1616079600000|2021-03-18 15:00:00|11767.8|11707.8|11819.9|11795.9|11822.3|11795.9|11765.3|11705.3|39
1616083200000|2021-03-18 16:00:00|11810.4|11770.4|11744.4|11704.4|11822.3|11795.3|11731.4|11692.4|46
1616086800000|2021-03-18 17:00:00|11740.6|11700.6|11810.2|11750.2|11845.2|11794.4|11705.1|11660.1|94
1616155200000|2021-03-19 12:00:00|11837.3|11777.3|11781.9|11721.9|11837.3|11777.3|11708.4|11680.7|65
1616158800000|2021-03-19 13:00:00|11776.9|11736.9|11779.8|11755.8|11830.2|11782|11767.7|11707.7|44
1616162400000|2021-03-19 14:00:00|11795.3|11735.3|11645.5|11585.5|11800.4|11760.9|11645.5|11585.5|175
1616166000000|2021-03-19 15:00:00|11633|11593|11690.7|11630.7|11700.5|11640.5|11617.5|11585|34
1616169600000|2021-03-19 16:00:00|11693.2|11633.2|11559.7|11499.7|11700.7|11649.5|11525.3|11490.8|108
1616173200000|2021-03-19 17:00:00|11566.5|11506.5|11628.7|11568.7|11671.1|11617.4|11566.5|11506.5|52
1616414400000|2021-03-22 12:00:00|11619.5|11559.5|11590.6|11550.6|11632|11572|11534|11500.4|75
1616418000000|2021-03-22 13:00:00|11589.9|11549.9|11563.6|11539.6|11599.9|11555.4|11547.8|11505|56
1616421600000|2021-03-22 14:00:00|11561.1|11537.1|11600.1|11540.1|11602.5|11554.2|11549.5|11525.5|45
1616425200000|2021-03-22 15:00:00|11598.4|11538.4|11617.8|11557.8|11635.3|11608.3|11562.1|11535.3|33
1616428800000|2021-03-22 16:00:00|11620.3|11560.3|11550.6|11526.6|11620.3|11560.3|11550.5|11526|36
1616432400000|2021-03-22 17:00:00|11545.8|11521.8|11601.3|11541.3|11601.3|11567.7|11545.1|11521.1|24
1616500800000|2021-03-23 12:00:00|11576.8|11516.8|11583.7|11523.7|11586|11541.8|11523|11496.1|38
1616504400000|2021-03-23 13:00:00|11577|11517|11508.9|11468.9|11593.8|11541.2|11489.2|11461.4|49
1616508000000|2021-03-23 14:00:00|11517.2|11457.2|11458.6|11434.6|11517.2|11482|11451|11427|100
1616511600000|2021-03-23 15:00:00|11456.9|11432.9|11446.3|11422.3|11473.5|11434.6|11434.5|11407.6|40
1616515200000|2021-03-23 16:00:00|11452.6|11412.6|11379|11355|11466.8|11429.8|11365.6|11341.6|156
1616518800000|2021-03-23 17:00:00|11378.1|11354.1|11333|11273|11387|11354.1|11252.4|11225.4|244
1616587200000|2021-03-24 12:00:00|11228.7|11204.7|11262.6|11222.6|11265.1|11228.2|11181.3|11146.8|130
1616590800000|2021-03-24 13:00:00|11261|11221|11247.6|11223.6|11270.2|11238.3|11209.9|11183.7|70
1616594400000|2021-03-24 14:00:00|11253.9|11213.9|11218.6|11194.6|11274.8|11223.7|11218.6|11192.4|64
1616598000000|2021-03-24 15:00:00|11220.2|11196.2|11203.8|11179.8|11254.1|11199.9|11195.5|11171.5|110
1616601600000|2021-03-24 16:00:00|11202.1|11178.1|11163.3|11139.3|11205.4|11181.4|11158.2|11134.2|94
1616605200000|2021-03-24 17:00:00|11161.7|11137.7|11161|11137|11212.3|11176.2|11155.1|11123.2|137
1616673600000|2021-03-25 12:00:00|11182.3|11122.3|11142|11118|11215.5|11155.5|11137.9|11113.9|68
1616677200000|2021-03-25 13:00:00|11138.8|11114.8|11132.2|11108.2|11147.3|11114.8|11095.3|11065.4|135
1616680800000|2021-03-25 14:00:00|11129|11105|11120.6|11096.6|11157.5|11122.3|11109.7|11085.7|116
1616684400000|2021-03-25 15:00:00|11119|11095|11249.9|11225.9|11356|11302.6|11105.6|11081.6|184
1616688000000|2021-03-25 16:00:00|11267.5|11227.5|11123.6|11099.6|11280.4|11235.5|11114.2|11084.7|65
1616691600000|2021-03-25 17:00:00|11116.7|11092.7|11152.5|11092.5|11189.8|11135.3|11111.8|11084.8|78
1616760000000|2021-03-26 12:00:00|11194.8|11134.8|11257.8|11217.8|11274.6|11241.3|11168.2|11108.2|47
1616763600000|2021-03-26 13:00:00|11265.3|11205.3|11210.9|11186.9|11265.3|11212.7|11190|11155.5|27
1616767200000|2021-03-26 14:00:00|11217.4|11177.4|11164.3|11140.3|11217.4|11187|11162.4|11133.5|51
1616770800000|2021-03-26 15:00:00|11161.2|11137.2|11205|11165|11229|11182.3|11140.3|11110.8|82
1616774400000|2021-03-26 16:00:00|11202|11178|11375.2|11315.2|11410.1|11378.1|11199.5|11169.1|136
1616778000000|2021-03-26 17:00:00|11373.3|11313.3|11242.9|11182.9|11373.3|11313.3|11231.1|11177.9|69
1617019200000|2021-03-29 12:00:00|11253.5|11229.5|11251.7|11191.7|11317.6|11269.6|11228.8|11179.2|64
1617022800000|2021-03-29 13:00:00|11256|11196|11316.9|11256.9|11339.4|11308.8|11226.3|11194.2|27
1617026400000|2021-03-29 14:00:00|11318.4|11258.4|11317.1|11257.1|11347|11302|11259.1|11227.1|54
1617030000000|2021-03-29 15:00:00|11317.2|11257.2|11329.9|11289.9|11369.8|11310.3|11245.3|11221.3|42
1617033600000|2021-03-29 16:00:00|11330.3|11290.3|11315.1|11275.1|11335|11307.9|11284.2|11253.5|33
1617037200000|2021-03-29 17:00:00|11317.6|11277.6|11293.8|11233.8|11335.1|11286.7|11252.2|11220.2|31
1617105600000|2021-03-30 12:00:00|11316.5|11256.5|11336.7|11276.7|11364|11324|11314|11256.5|45
1617109200000|2021-03-30 13:00:00|11335.3|11275.3|11252.2|11228.2|11335.3|11282.7|11249.7|11225.4|68
1617112800000|2021-03-30 14:00:00|11287.7|11227.7|11219.3|11179.3|11287.7|11235.2|11179.9|11141.8|70
1617116400000|2021-03-30 15:00:00|11225.2|11165.2|11225.9|11165.9|11248.4|11208.8|11183.4|11158|181
1617120000000|2021-03-30 16:00:00|11214.6|11174.6|11193.2|11169.2|11225.9|11179|11165.6|11141.6|114
1617123600000|2021-03-30 17:00:00|11195.7|11171.7|11247.8|11187.8|11281.3|11243|11194.6|11144|192
1617192000000|2021-03-31 12:00:00|11271.6|11211.6|11237.1|11213.1|11293|11252.2|11237.1|11187.9|65
1617195600000|2021-03-31 13:00:00|11241|11217|11274.6|11250.6|11289|11252.9|11184.9|11156.5|36
1617199200000|2021-03-31 14:00:00|11266.5|11242.5|11189.8|11165.8|11282.8|11242.5|11182.3|11149.5|52
1617202800000|2021-03-31 15:00:00|11187.3|11163.3|11218.9|11194.9|11226.8|11194.9|11182.3|11152.4|60
1617206400000|2021-03-31 16:00:00|11221.4|11197.4|11274.1|11250.1|11283.4|11256.4|11221.4|11189.5|80
1617210000000|2021-03-31 17:00:00|11271.6|11247.6|11206|11146|11279.8|11247.6|11171.6|11146|92
1617278400000|2021-04-01 12:00:00|11211.9|11187.9|11193.4|11169.4|11232.5|11206.7|11193.4|11151|33
1617282000000|2021-04-01 13:00:00|11189.6|11165.6|11272.9|11232.9|11277.9|11248.4|11184.6|11151.7|34
1617285600000|2021-04-01 14:00:00|11272.4|11248.4|11215.1|11191.1|11284.2|11252.1|11179.9|11155.9|42
1617289200000|2021-04-01 15:00:00|11225.7|11185.7|11187.7|11163.7|11235.6|11211.1|11185.1|11159.3|43
1617292800000|2021-04-01 16:00:00|11185.2|11161.2|11180.4|11156.4|11195.8|11168.8|11176.6|11152.6|96
1617296400000|2021-04-01 17:00:00|11181.6|11157.6|11182.2|11122.2|11186.6|11162.6|11147.6|11115.6|427
1617624000000|2021-04-05 12:00:00|11208.2|11184.2|11036.3|11012.3|11270|11210|11035.2|11009.3|375
1617627600000|2021-04-05 13:00:00|11035.2|11011.2|11020.3|10980.3|11142.2|11104.8|11020.3|10972.8|134
1617631200000|2021-04-05 14:00:00|11016.4|10976.4|11040.2|11016.2|11094.3|11051.4|10986.6|10953.7|121
1617634800000|2021-04-05 15:00:00|11038.9|11014.9|11054.3|11030.3|11069.3|11039.8|11014.1|10987.1|112
1617638400000|2021-04-05 16:00:00|11055.4|11031.4|11023.4|10999.4|11076|11046.7|11009.9|10985.9|117
1617642000000|2021-04-05 17:00:00|11024.8|11000.8|11113|11053|11148|11113.7|11018.7|10994.7|228
1617710400000|2021-04-06 12:00:00|11087.2|11047.2|11123.2|11083.2|11164.5|11108.9|11047.2|10987.2|112
1617714000000|2021-04-06 13:00:00|11122.1|11082.1|11118.2|11058.2|11134.3|11093.8|11069.2|11035.3|164
1617717600000|2021-04-06 14:00:00|11115.7|11055.7|11077.7|11053.7|11126.7|11080.8|11057.2|11033.2|248
1617721200000|2021-04-06 15:00:00|11079.1|11055.1|11119.6|11095.6|11160.8|11115.3|11071.6|11047.6|144
1617724800000|2021-04-06 16:00:00|11118.2|11094.2|11092.9|11052.9|11118.2|11094.2|11071.6|11043.5|93
1617728400000|2021-04-06 17:00:00|11082.4|11058.4|11110.3|11050.3|11153.3|11109.5|11075|11048.9|165
1617796800000|2021-04-07 12:00:00|11109.8|11085.8|11234.1|11174.1|11238.2|11190.7|11109.8|11085.8|53
1617800400000|2021-04-07 13:00:00|11226.6|11186.6|11200.7|11160.7|11278.3|11233.3|11188.7|11134.1|176
1617804000000|2021-04-07 14:00:00|11188.8|11164.8|11123|11099|11217.9|11183.8|11122.9|11098|60
1617807600000|2021-04-07 15:00:00|11115.1|11091.1|11077.8|11053.8|11116|11091.1|11075.3|11046.8|116
1617811200000|2021-04-07 16:00:00|11078.9|11054.9|11070.2|11030.2|11097.8|11073.8|11040.4|11012|74
1617814800000|2021-04-07 17:00:00|11070.3|11030.3|11071.7|11011.7|11114.8|11074.8|11055.6|11011.7|175
1617883200000|2021-04-08 12:00:00|11097.9|11073.9|11121.6|11061.6|11143.9|11083.9|11090.4|11055.5|18
1617886800000|2021-04-08 13:00:00|11107.6|11067.6|11052.9|11028.9|11107.6|11069.1|11040.7|11001.3|65
1617890400000|2021-04-08 14:00:00|11051.4|11027.4|11061.6|11021.6|11095.4|11054.5|11047.9|11012.6|91
1617894000000|2021-04-08 15:00:00|11062.6|11022.6|11069.4|11045.4|11071.6|11046.9|11045.1|11020.6|74
1617897600000|2021-04-08 16:00:00|11067.4|11043.4|11056.6|11032.6|11083|11056|11056.5|11014.4|45
1617901200000|2021-04-08 17:00:00|11059.1|11035.1|11153.8|11093.8|11192.2|11159.3|11050.6|11026.6|155
1617969600000|2021-04-09 12:00:00|11190.8|11130.8|11194|11170|11278.3|11218.5|11175.9|11130.8|81
1617973200000|2021-04-09 13:00:00|11192.5|11168.5|11223.6|11163.6|11223.6|11178|11149|11104|79
1617976800000|2021-04-09 14:00:00|11224.6|11164.6|11186.6|11126.6|11260.7|11226.2|11156.1|11104.6|67
1617980400000|2021-04-09 15:00:00|11174.1|11134.1|11131.4|11091.4|11202.2|11142.2|11122.7|11090.4|93
1617984000000|2021-04-09 16:00:00|11120.7|11096.7|11189.3|11165.3|11251.4|11209.4|11120.7|11096.7|103
1617987600000|2021-04-09 17:00:00|11186.8|11162.8|11137|11113|11223.3|11175.5|11137|11113|101
1618228800000|2021-04-12 12:00:00|11210.1|11150.1|11142.8|11102.8|11210.1|11150.1|11108.7|11083.5|172
1618232400000|2021-04-12 13:00:00|11141.1|11101.1|11188.1|11148.1|11195.5|11158.5|11141.1|11093.6|28
1618236000000|2021-04-12 14:00:00|11197.2|11137.2|11166.7|11126.7|11198.9|11166.1|11166.7|11112.3|65
1618239600000|2021-04-12 15:00:00|11167.5|11127.5|11134.4|11094.4|11169.2|11129.7|11123.8|11090.9|51
1618243200000|2021-04-12 16:00:00|11125.5|11101.5|11124.9|11100.9|11144|11120|11118.2|11094.2|71
1618246800000|2021-04-12 17:00:00|11124.1|11100.1|11143.9|11083.9|11153|11122.7|11118.3|11083.9|97
1618315200000|2021-04-13 12:00:00|11155.9|11095.9|11140.1|11100.1|11156.7|11122.2|11124.6|11095.9|61
1618318800000|2021-04-13 13:00:00|11133|11109|11126.5|11102.5|11143.6|11113.4|11123.9|11098.5|109
1618322400000|2021-04-13 14:00:00|11128.2|11104.2|11125.8|11101.8|11134.2|11110.2|11124.1|11100.1|100
1618326000000|2021-04-13 15:00:00|11126.6|11102.6|11143.3|11119.3|11164.1|11140.1|11125.8|11101.8|160
1618329600000|2021-04-13 16:00:00|11143.4|11119.4|11190.3|11166.3|11199.2|11168.8|11135.9|11110.6|206
1618333200000|2021-04-13 17:00:00|11192.8|11168.8|11173.6|11113.6|11215.7|11183.6|11134.8|11096|109
1618401600000|2021-04-14 12:00:00|11202.3|11178.3|11166.1|11126.1|11220.7|11186.6|11152.1|11109.6|88
1618405200000|2021-04-14 13:00:00|11160.6|11136.6|11276.3|11236.3|11349.4|11289.4|11158.9|11126.1|241
1618408800000|2021-04-14 14:00:00|11269.1|11245.1|11261|11237|11312.9|11281.7|11245.6|11221.6|176
1618412400000|2021-04-14 15:00:00|11257.5|11233.5|11321.7|11261.7|11331.1|11298.1|11250|11213.4|118
1618416000000|2021-04-14 16:00:00|11324.2|11264.2|11301.1|11277.1|11324.2|11290.3|11299.3|11259.9|105
1618419600000|2021-04-14 17:00:00|11298.6|11274.6|11312.6|11252.6|11325.1|11289.8|11273.6|11239.9|136
1618488000000|2021-04-15 12:00:00|11332.8|11308.8|11331.5|11307.5|11357.5|11333.5|11297.4|11258.3|160
1618491600000|2021-04-15 13:00:00|11332.2|11308.2|11345.6|11321.6|11357|11333|11330.4|11306.4|106
1618495200000|2021-04-15 14:00:00|11346.3|11322.3|11541.2|11517.2|11594.4|11569|11345.6|11316.8|303
1618498800000|2021-04-15 15:00:00|11542|11518|11557.8|11533.8|11573.5|11539.8|11523.8|11476.7|167
1618502400000|2021-04-15 16:00:00|11556.1|11532.1|11543.3|11519.3|11568.1|11538.6|11526.1|11497.7|187
1618506000000|2021-04-15 17:00:00|11542.3|11518.3|11519|11459|11566.3|11542.3|11492|11452.9|156
1618574400000|2021-04-16 12:00:00|11573.7|11549.7|11573.3|11549.3|11614.7|11570.8|11572.6|11524|164
1618578000000|2021-04-16 13:00:00|11571.5|11547.5|11611.1|11571.1|11614.2|11584|11571.5|11536.8|123
1618581600000|2021-04-16 14:00:00|11603.7|11579.7|11642.3|11618.3|11654.5|11630.5|11603.7|11571|347
1618585200000|2021-04-16 15:00:00|11643|11619|11616.8|11576.8|11651.7|11621.8|11599.5|11573|149
1618588800000|2021-04-16 16:00:00|11616.2|11576.2|11580.2|11540.2|11629.1|11594|11555.8|11510.1|150
1618592400000|2021-04-16 17:00:00|11574.7|11550.7|11567.8|11507.8|11589.6|11565.6|11538.5|11501.7|115
1618833600000|2021-04-19 12:00:00|11570.1|11546.1|11565|11541|11571|11546.1|11457.2|11397.2|189
1618837200000|2021-04-19 13:00:00|11565.5|11541.5|11563.7|11503.7|11583.1|11545.6|11537.5|11488|140
1618840800000|2021-04-19 14:00:00|11563.1|11503.1|11575|11535|11596.9|11560.5|11546|11497.4|168
1618844400000|2021-04-19 15:00:00|11575.5|11535.5|11656.9|11632.9|11676.2|11641.7|11571.2|11535.5|202
1618848000000|2021-04-19 16:00:00|11654.9|11630.9|11669.3|11645.3|11672.3|11648.3|11650.4|11594.1|49
1618851600000|2021-04-19 17:00:00|11667.3|11643.3|11631.1|11571.1|11667.3|11643.3|11610.3|11562.2|94
1618920000000|2021-04-20 12:00:00|11624|11564|11473.6|11433.6|11626|11593|11469.1|11433.6|250
1618923600000|2021-04-20 13:00:00|11468.1|11444.1|11393.2|11353.2|11475.1|11451.1|11348.3|11306.3|162
1618927200000|2021-04-20 14:00:00|11373.8|11333.8|11387.4|11327.4|11453.4|11422.8|11336.3|11304.4|128
1618930800000|2021-04-20 15:00:00|11403.4|11343.4|11382.4|11358.4|11417.9|11371.4|11365.4|11325.8|83
1618934400000|2021-04-20 16:00:00|11378|11354|11368.6|11344.6|11402.2|11359|11350.6|11320.7|113
1618938000000|2021-04-20 17:00:00|11369.1|11345.1|11339.4|11315.4|11412.8|11379.9|11339.4|11298.5|78
1619006400000|2021-04-21 12:00:00|11361|11301|11378.5|11318.5|11395.9|11363.9|11332.9|11292|57
1619010000000|2021-04-21 13:00:00|11379|11319|11360.5|11336.5|11413.6|11369|11356.5|11303.5|110
1619013600000|2021-04-21 14:00:00|11360.1|11336.1|11469.3|11409.3|11574.1|11540.6|11360.1|11336.1|204
1619017200000|2021-04-21 15:00:00|11471.8|11411.8|11513.4|11453.4|11532.5|11497.9|11458.8|11409.3|78
1619020800000|2021-04-21 16:00:00|11510.4|11450.4|11545.9|11505.9|11556.3|11517.8|11494.3|11441.3|54
1619024400000|2021-04-21 17:00:00|11547.9|11507.9|11611.4|11551.4|11657.4|11600|11519.8|11463|107
1619092800000|2021-04-22 12:00:00|11582.5|11522.5|11522.6|11482.6|11602.8|11542.8|11499.2|11450|41
1619096400000|2021-04-22 13:00:00|11520.5|11480.5|11546.1|11486.1|11571.8|11531.9|11513.4|11476.5|36
1619100000000|2021-04-22 14:00:00|11544.1|11484.1|11578.7|11554.7|11589.2|11557.2|11532.7|11483.6|95
1619103600000|2021-04-22 15:00:00|11578.8|11554.8|11592.5|11552.5|11617.5|11587.7|11568.3|11519.5|145
1619107200000|2021-04-22 16:00:00|11599.1|11559.1|11631.4|11571.4|11645.5|11607.6|11587.4|11550.5|133
1619110800000|2021-04-22 17:00:00|11631.8|11571.8|11596.6|11536.6|11640.6|11611.9|11551.5|11496.6|96
1619179200000|2021-04-23 12:00:00|11635.3|11595.3|11618.6|11594.6|11643.7|11595.3|11568.1|11508.1|20
1619182800000|2021-04-23 13:00:00|11619|11595|11614.8|11554.8|11652.9|11612.9|11594.1|11551.9|30
1619186400000|2021-04-23 14:00:00|11625.8|11565.8|11618.9|11558.9|11648.8|11600.5|11581.4|11547.4|86
1619190000000|2021-04-23 15:00:00|11618.5|11558.5|11542.4|11482.4|11618.5|11577.4|11520.5|11471.4|24
1619193600000|2021-04-23 16:00:00|11543.1|11483.1|11470|11446|11543.9|11491.8|11467.4|11432.3|36
1619197200000|2021-04-23 17:00:00|11480.5|11440.5|11559.7|11499.7|11580.8|11540.2|11472.9|11429.7|41
1619438400000|2021-04-26 12:00:00|11559.1|11499.1|11585.6|11545.6|11603.3|11549.4|11526.1|11492.7|78
1619442000000|2021-04-26 13:00:00|11590|11550|11559.8|11535.8|11615.5|11589.5|11553|11505.2|118
1619445600000|2021-04-26 14:00:00|11557.6|11533.6|11601.3|11541.3|11603.6|11565.5|11539.2|11499.2|154
1619449200000|2021-04-26 15:00:00|11603.8|11543.8|11535|11511|11606.3|11572.1|11502.4|11478.4|157
1619452800000|2021-04-26 16:00:00|11532.5|11508.5|11511|11487|11541.9|11508.7|11511|11474.4|42
1619456400000|2021-04-26 17:00:00|11511.1|11487.1|11478.6|11418.6|11542.7|11493.8|11452.8|11412.1|102
1619524800000|2021-04-27 12:00:00|11505|11445|11496.8|11456.8|11512.9|11472|11432|11398.8|285
1619528400000|2021-04-27 13:00:00|11499.1|11459.1|11567.4|11543.4|11589.3|11548.4|11484.5|11459.1|43
1619532000000|2021-04-27 14:00:00|11567.2|11543.2|11528.6|11488.6|11590|11543.2|11513.1|11486.3|83
1619535600000|2021-04-27 15:00:00|11518.1|11494.1|11527.9|11467.9|11537.9|11503.9|11496|11452.8|65
1619539200000|2021-04-27 16:00:00|11528|11468|11510.9|11470.9|11536|11476|11506|11450.5|7
1619542800000|2021-04-27 17:00:00|11503.1|11479.1|11503.2|11443.2|11520.3|11488.7|11458.2|11428.9|57
1619611200000|2021-04-28 12:00:00|11450.3|11390.3|11526.9|11466.9|11567.5|11519.2|11433.2|11388|80
1619614800000|2021-04-28 13:00:00|11522.3|11462.3|11534.3|11474.3|11541.5|11500.1|11500.4|11450.2|48
1619618400000|2021-04-28 14:00:00|11534.5|11474.5|11444.9|11420.9|11539.3|11484.9|11442.6|11415.6|51
1619622000000|2021-04-28 15:00:00|11445.1|11421.1|11400.7|11360.7|11455.4|11426|11400.7|11346.2|62
1619625600000|2021-04-28 16:00:00|11403|11363|11444.7|11384.7|11444.7|11403.7|11393.2|11356.3|78
1619629200000|2021-04-28 17:00:00|11434.5|11394.5|11410.1|11350.1|11444.5|11406.1|11374.8|11338.7|107
1619697600000|2021-04-29 12:00:00|11378.5|11354.5|11363.3|11303.3|11420.3|11368.6|11331.4|11271.4|126
1619701200000|2021-04-29 13:00:00|11360.6|11300.6|11331.5|11271.5|11372.8|11334|11281|11222.2|80
1619704800000|2021-04-29 14:00:00|11332|11272|11239.8|11215.8|11336.2|11276.2|11224.7|11184.2|765
1619708400000|2021-04-29 15:00:00|11239.9|11215.9|11216.1|11176.1|11256.4|11223.1|11201.2|11158.7|152
1619712000000|2021-04-29 16:00:00|11213.6|11173.6|11213.7|11173.7|11256.5|11196.5|11197.9|11159|62
1619715600000|2021-04-29 17:00:00|11205.4|11181.4|11222.7|11162.7|11252.2|11192.2|11190.5|11154.7|124
1619784000000|2021-04-30 12:00:00|11232.9|11172.9|11266.1|11206.1|11271.4|11211.4|11195.7|11135.7|50
1619787600000|2021-04-30 13:00:00|11263.7|11203.7|11207.6|11147.6|11264|11216.5|11205|11145|12
1619791200000|2021-04-30 14:00:00|11205.1|11145.1|11219.9|11159.9|11229.5|11169.5|11195.2|11135.2|55
1619794800000|2021-04-30 15:00:00|11220|11160|11213.7|11153.7|11221.2|11164.6|11176.9|11135.5|35
1619798400000|2021-04-30 16:00:00|11212.3|11152.3|11208.8|11148.8|11227.1|11167.1|11189.7|11137.8|2
1619802000000|2021-04-30 17:00:00|11208.9|11148.9|11195.6|11155.6|11228.5|11173.4|11175.1|11134.8|21
1620043200000|2021-05-03 12:00:00|11277.6|11217.6|11240.1|11180.1|11372.5|11320|11204.7|11179.9|129
1620046800000|2021-05-03 13:00:00|11235.1|11195.1|11267.9|11227.9|11300.3|11260.3|11229.6|11195.1|105
1620050400000|2021-05-03 14:00:00|11252.4|11228.4|11197.6|11173.6|11255.4|11228.4|11195.1|11171.1|95
1620054000000|2021-05-03 15:00:00|11200.1|11176.1|11260.9|11200.9|11313.2|11253.2|11200.1|11176.1|86
1620057600000|2021-05-03 16:00:00|11245.9|11205.9|11213|11189|11245.9|11218.8|11208|11183.4|40
1620061200000|2021-05-03 17:00:00|11210.5|11186.5|11175.8|11151.8|11215.5|11191.5|11168.2|11144.2|152
1620129600000|2021-05-04 12:00:00|11217.3|11157.3|11149.8|11125.8|11219.8|11183|11149.6|11125.6|122
1620133200000|2021-05-04 13:00:00|11147.4|11123.4|11154.9|11130.9|11165.4|11135.8|11142.2|11118.2|56
1620136800000|2021-05-04 14:00:00|11159.9|11135.9|11112.8|11088.8|11164.9|11140.9|11095.3|11070.8|113
1620140400000|2021-05-04 15:00:00|11110.4|11086.4|10966|10926|11111|11086.4|10880.6|10846.2|533
1620144000000|2021-05-04 16:00:00|10950.8|10926.8|11061.3|11001.3|11071.2|11023.7|10923.2|10899.2|124
1620147600000|2021-05-04 17:00:00|11041.6|11001.6|10993.8|10933.8|11041.6|11016.8|10948.6|10924.1|93
1620216000000|2021-05-05 12:00:00|11010|10950|10925.7|10885.7|11067.2|11007.5|10897.6|10873.6|174
1620219600000|2021-05-05 13:00:00|10923.3|10883.3|10902.9|10878.9|10970.6|10931|10900.4|10876.4|100
1620223200000|2021-05-05 14:00:00|10900.5|10876.5|10828.6|10804.6|10900.6|10876.6|10828.6|10804.6|254
1620226800000|2021-05-05 15:00:00|10835.8|10811.8|11024.5|10964.5|11026.9|10992.4|10813.6|10789.6|253
1620230400000|2021-05-05 16:00:00|11022|10962|10941.3|10917.3|11022|10974.6|10901.8|10867.4|119
1620234000000|2021-05-05 17:00:00|10941.2|10917.2|10911.6|10851.6|10946.9|10922.3|10833.8|10809.8|203
1620302400000|2021-05-06 12:00:00|10873.1|10833.1|10971|10911|10981.3|10921.3|10835.6|10808.8|127
1620306000000|2021-05-06 13:00:00|10968.5|10908.5|10975.6|10935.6|11060.6|11000.6|10925.1|10890.6|99
1620309600000|2021-05-06 14:00:00|10973.1|10933.1|11179.6|11155.6|11255.3|11216|10973.1|10933.1|333
1620313200000|2021-05-06 15:00:00|11177.3|11153.3|11182.2|11122.2|11235.2|11200.7|11122.3|11089.9|151
1620316800000|2021-05-06 16:00:00|11183.1|11123.1|11184.7|11160.7|11220.3|11181.9|11137.3|11110.3|150
1620320400000|2021-05-06 17:00:00|11182.2|11158.2|11200.7|11140.7|11200.7|11165.7|11092.3|11065.3|127
1620388800000|2021-05-07 12:00:00|11204|11144|11186.5|11126.5|11244|11184|11151|11111.7|100
1620392400000|2021-05-07 13:00:00|11191.3|11131.3|11211.3|11171.3|11253.9|11224.2|11168.3|11128.6|88
1620396000000|2021-05-07 14:00:00|11213.8|11173.8|11235.8|11211.8|11251.1|11219.3|11175.9|11129.3|50
1620399600000|2021-05-07 15:00:00|11231.7|11207.7|11223.3|11199.3|11253.5|11229|11193.9|11159.2|66
1620403200000|2021-05-07 16:00:00|11218.7|11194.7|11439.7|11379.7|11533.9|11481.6|11218.3|11193.2|300
1620406800000|2021-05-07 17:00:00|11437.4|11377.4|11502.8|11442.8|11507.3|11474.8|11358.9|11334.4|168
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11637.1|11577.1|11637.1|11607.6|11526.4|11502|230
1620651600000|2021-05-10 13:00:00|11625.7|11601.7|11634.3|11610.3|11642.2|11617.2|11600.3|11548.1|126
1620655200000|2021-05-10 14:00:00|11644.3|11620.3|11719.5|11695.5|11719.5|11695.5|11634.3|11610.3|285
1620658800000|2021-05-10 15:00:00|11707.9|11683.9|11667.8|11643.8|11719.8|11695.8|11658.3|11622.9|147
1620662400000|2021-05-10 16:00:00|11665.3|11641.3|11666.9|11626.9|11715.1|11691.1|11663.3|11626.9|110
1620666000000|2021-05-10 17:00:00|11664.4|11624.4|11710.9|11670.9|11726.1|11698.8|11646.4|11622.4|238
1620734400000|2021-05-11 12:00:00|11720.8|11660.8|11515.8|11491.8|11760|11736|11311.4|11251.4|359
1620738000000|2021-05-11 13:00:00|11521.7|11481.7|11452.9|11392.9|11541.4|11496.2|11418.1|11390.7|136
1620741600000|2021-05-11 14:00:00|11455|11395|11556.7|11496.7|11582.7|11554.7|11451.4|11395|114
1620745200000|2021-05-11 15:00:00|11548.1|11488.1|11597.6|11537.6|11601.8|11569.9|11531.2|11484.2|49
1620748800000|2021-05-11 16:00:00|11587.1|11563.1|11559.8|11535.8|11600.1|11571|11547.1|11492.7|47
1620752400000|2021-05-11 17:00:00|11557.8|11517.8|11622.1|11598.1|11652.9|11611.6|11551.2|11502.8|104
1620820800000|2021-05-12 12:00:00|11621.4|11561.4|11529.1|11469.1|11629.4|11572.8|11481.4|11446.9|82
1620824400000|2021-05-12 13:00:00|11533.4|11473.4|11547.8|11523.8|11589.7|11542.2|11501.2|11469.2|61
1620828000000|2021-05-12 14:00:00|11562.2|11522.2|11516|11456|11589.7|11557.7|11475.9|11447.4|52
1620831600000|2021-05-12 15:00:00|11513.9|11453.9|11500.5|11460.5|11551.8|11518.1|11496.7|11448.3|40
1620835200000|2021-05-12 16:00:00|11502.6|11462.6|11427.7|11403.7|11510.8|11486.8|11418.4|11394.4|105
1620838800000|2021-05-12 17:00:00|11437.8|11397.8|11456.2|11396.2|11516.7|11468.8|11431.9|11390.9|54
1620907200000|2021-05-13 12:00:00|11465.2|11405.2|11446.6|11386.6|11465.2|11405.2|11369.3|11345.2|56
1620910800000|2021-05-13 13:00:00|11434.1|11394.1|11542.6|11502.6|11550.5|11502.6|11417.4|11374.6|57
1620914400000|2021-05-13 14:00:00|11558.9|11498.9|11599.5|11559.5|11697.7|11671.2|11539.7|11498.9|145
1620918000000|2021-05-13 15:00:00|11581.5|11557.5|11587.6|11527.6|11613.7|11561.6|11513.2|11489.2|47
1620921600000|2021-05-13 16:00:00|11589.7|11529.7|11564.9|11524.9|11645.2|11587.9|11564.9|11519.4|71
1620925200000|2021-05-13 17:00:00|11567.4|11527.4|11592.5|11532.5|11612.5|11559.6|11533.1|11493.6|36
1620993600000|2021-05-14 12:00:00|11613.3|11553.3|11660.6|11600.6|11670.4|11646.4|11602.8|11553.3|41
1620997200000|2021-05-14 13:00:00|11656.5|11596.5|11645.2|11621.2|11660.6|11633.6|11645.1|11595.6|28
1621000800000|2021-05-14 14:00:00|11645.1|11605.1|11591.9|11551.9|11678.7|11654.2|11586.3|11539.3|62
1621004400000|2021-05-14 15:00:00|11594.4|11554.4|11679.3|11655.3|11681.4|11657.4|11583.9|11554.4|37
1621008000000|2021-05-14 16:00:00|11683.4|11659.4|11653.8|11613.8|11707.5|11683.5|11606|11554.9|107
1621011600000|2021-05-14 17:00:00|11655.8|11615.8|11692.6|11632.6|11702.1|11675.1|11639.7|11613.8|135
1621252800000|2021-05-17 12:00:00|11861.4|11837.4|11870.1|11846.1|11919.2|11890.3|11837.2|11802.5|179
1621256400000|2021-05-17 13:00:00|11872|11848|11749.6|11709.6|11910.5|11883.5|11728.7|11676.5|188
1621260000000|2021-05-17 14:00:00|11746.7|11706.7|11850.8|11826.8|11850.8|11826.8|11746.7|11706.7|111
1621263600000|2021-05-17 15:00:00|11848.3|11824.3|11864.6|11840.6|11870.5|11845|11840.8|11809.9|66
1621267200000|2021-05-17 16:00:00|11867.1|11843.1|11857|11817|11882.8|11857.6|11855.8|11802|63
1621270800000|2021-05-17 17:00:00|11857.1|11817.1|11914.9|11874.9|11939.8|11910.3|11852.9|11817.1|117
1621339200000|2021-05-18 12:00:00|11899.9|11875.9|11868.6|11828.6|11912.3|11879.7|11771.1|11736|210
1621342800000|2021-05-18 13:00:00|11862.5|11838.5|11858.2|11818.2|11880.5|11854.2|11823.1|11778.1|140
1621346400000|2021-05-18 14:00:00|11865.2|11841.2|11863.5|11839.5|11894.1|11870.1|11827.8|11803.8|75
1621350000000|2021-05-18 15:00:00|11865.4|11841.4|11883.7|11859.7|11900.5|11876.5|11865.4|11841.4|100
1621353600000|2021-05-18 16:00:00|11886.2|11862.2|11808.8|11768.8|11886.2|11862.2|11796.9|11763|88
1621357200000|2021-05-18 17:00:00|11798.3|11774.3|11777.2|11753.2|11825.7|11798.1|11753.3|11728.8|108
1621425600000|2021-05-19 12:00:00|11821.1|11781.1|11711.5|11651.5|11828.6|11794.1|11651.3|11618|119
1621429200000|2021-05-19 13:00:00|11714|11654|11687.9|11627.9|11774.6|11714.6|11648|11620.3|68
1621432800000|2021-05-19 14:00:00|11685.4|11625.4|11484.4|11444.4|11687.9|11646.5|11462|11430|223
1621436400000|2021-05-19 15:00:00|11487|11447|11537.1|11477.1|11574.5|11514.5|11471.4|11444.4|94
1621440000000|2021-05-19 16:00:00|11523.4|11483.4|11511.6|11451.6|11591.6|11531.6|11478.5|11451.3|116
1621443600000|2021-05-19 17:00:00|11510.9|11450.9|11514.3|11454.3|11517.4|11484.6|11458.7|11431.7|160
1621512000000|2021-05-20 12:00:00|11505.8|11445.8|11657.3|11597.3|11662.3|11620.3|11484.9|11432.8|76
1621515600000|2021-05-20 13:00:00|11661.2|11601.2|11818.6|11778.6|11820|11795.5|11644.7|11596.2|176
1621519200000|2021-05-20 14:00:00|11813.6|11773.6|11753.4|11693.4|11855.3|11831.3|11711.1|11678.3|191
1621522800000|2021-05-20 15:00:00|11745.9|11685.9|11739.7|11679.7|11765.3|11724.7|11674.9|11647.9|49
1621526400000|2021-05-20 16:00:00|11741.5|11681.5|11785.1|11761.1|11791.3|11763.5|11729.8|11681.5|51
1621530000000|2021-05-20 17:00:00|11782.6|11758.6|11789.4|11729.4|11797.8|11773.8|11727.7|11693.2|166
1621598400000|2021-05-21 12:00:00|11807.9|11747.9|11883|11843|11884.6|11860.6|11770.8|11710.8|144
1621602000000|2021-05-21 13:00:00|11881.1|11857.1|11845.7|11785.7|11889.2|11861.9|11835.7|11783.6|91
1621605600000|2021-05-21 14:00:00|11829.7|11769.7|11865.2|11825.2|11879.9|11850.6|11829.7|11769.7|36
1621609200000|2021-05-21 15:00:00|11877.7|11817.7|11852.9|11792.9|11882.7|11847.2|11836.6|11792.1|49
1621612800000|2021-05-21 16:00:00|11844.6|11804.6|11880.1|11856.1|11889.3|11865.3|11815.7|11783.7|39
1621616400000|2021-05-21 17:00:00|11882.6|11858.6|11838.5|11814.5|11895.9|11871.9|11838.5|11809|93
1621857600000|2021-05-24 12:00:00|11881.7|11841.7|11716|11676|11882.5|11854.7|11664.2|11606.7|104
1621861200000|2021-05-24 13:00:00|11710.5|11686.5|11770.4|11730.4|11806|11771.5|11710.5|11686.5|55
1621864800000|2021-05-24 14:00:00|11772.9|11732.9|11777.7|11753.7|11828.1|11781.3|11761.8|11705.4|57
1621868400000|2021-05-24 15:00:00|11778.2|11738.2|11845.3|11821.3|11854.1|11824.6|11773.5|11738.2|35
1621872000000|2021-05-24 16:00:00|11843.7|11819.7|11746|11686|11847.8|11823.8|11700.4|11676.4|70
1621875600000|2021-05-24 17:00:00|11745.1|11685.1|11882|11822|11888.7|11844.2|11735.3|11685.1|45
1621944000000|2021-05-25 12:00:00|11819.7|11759.7|11759.7|11719.7|11819.7|11759.7|11730.2|11701.4|29
1621947600000|2021-05-25 13:00:00|11750.1|11726.1|11720.9|11660.9|11765.1|11732.7|11666.3|11622.6|85
1621951200000|2021-05-25 14:00:00|11720|11660|11647.2|11623.2|11720|11660|11642.2|11612.6|41
1621954800000|2021-05-25 15:00:00|11645.6|11621.6|11772.2|11712.2|11835.1|11811.1|11582.4|11553.8|141
1621958400000|2021-05-25 16:00:00|11780.2|11720.2|11834.9|11774.9|11859.8|11805.3|11780.2|11720.2|97
1621962000000|2021-05-25 17:00:00|11823.3|11799.3|11790.1|11730.1|11835|11799.3|11725.4|11700.9|40
1622030400000|2021-05-26 12:00:00|11791.2|11731.2|11817|11757|11856.9|11796.9|11711.2|11660.2|33
1622034000000|2021-05-26 13:00:00|11821.7|11761.7|11876.3|11836.3|11878.2|11854.2|11805.6|11756.1|73
1622037600000|2021-05-26 14:00:00|11865.8|11841.8|11844.9|11804.9|11891.3|11856.8|11824.3|11773.3|35
1622041200000|2021-05-26 15:00:00|11831.9|11807.9|11866.6|11806.6|11885.6|11852.7|11805.3|11763.3|58
1622044800000|2021-05-26 16:00:00|11865.1|11805.1|11862.8|11822.8|11872.8|11840.8|11806.3|11770.2|33
1622048400000|2021-05-26 17:00:00|11853.2|11829.2|11850.5|11790.5|11865.5|11829.2|11812.4|11757.9|26
1622116800000|2021-05-27 12:00:00|11895.5|11855.5|11835.2|11811.2|11895.5|11866|11835.1|11808.1|27
1622120400000|2021-05-27 13:00:00|11838.2|11814.2|12015.4|11991.4|12038.8|12005.3|11838.2|11814.2|304
1622124000000|2021-05-27 14:00:00|12016.9|11992.9|12018.5|11978.5|12094.4|12070.4|11980.3|11920.3|334
1622127600000|2021-05-27 15:00:00|12018.6|11978.6|11940.3|11900.3|12072|12041.6|11923.2|11871.1|146
1622131200000|2021-05-27 16:00:00|11934.8|11910.8|11988.9|11964.9|11998.3|11970.4|11934.8|11896.3|150
1622134800000|2021-05-27 17:00:00|11991.4|11967.4|11981.5|11921.5|12020.4|11986|11956.5|11916.5|310
1622203200000|2021-05-28 12:00:00|11974.6|11950.6|12004.3|11944.3|12077.2|12053.2|11961.1|11936.6|128
1622206800000|2021-05-28 13:00:00|12002.3|11942.3|12048.5|12024.5|12057.9|12033.9|11983.7|11928.3|82
1622210400000|2021-05-28 14:00:00|12042|12018|12053.2|12013.2|12069.7|12041.2|12021.6|11986.5|169
1622214000000|2021-05-28 15:00:00|12058.8|11998.8|12050.3|12026.3|12061.8|12033.8|11977.4|11943.9|381
1622217600000|2021-05-28 16:00:00|12059.8|12019.8|11997.1|11973.1|12084.1|12053.5|11979.6|11950.1|45
1622221200000|2021-05-28 17:00:00|12000.1|11976.1|11995.3|11935.3|12036.2|11989.6|11949.3|11889.3|148
1622548800000|2021-06-01 12:00:00|12048.3|12008.3|12090.7|12066.7|12191.5|12167.5|12048.3|12003.5|234
1622552400000|2021-06-01 13:00:00|12103.4|12043.4|12114.7|12090.7|12135.4|12108.2|12053.5|12026.5|135
1622556000000|2021-06-01 14:00:00|12117.2|12093.2|12132.8|12108.8|12142.3|12118.3|12081|12055.4|196
1622559600000|2021-06-01 15:00:00|12135.2|12111.2|12101.4|12077.4|12151.5|12127.5|12101.3|12077.3|223
1622563200000|2021-06-01 16:00:00|12102.7|12078.7|12088|12064|12135.7|12111.7|12085.5|12059.9|128
1622566800000|2021-06-01 17:00:00|12086.9|12062.9|12123.1|12063.1|12149.3|12118.6|12085.7|12059.5|320
1622635200000|2021-06-02 12:00:00|12109.2|12049.2|12116.9|12076.9|12128.8|12104.8|11989.3|11929.3|246
1622638800000|2021-06-02 13:00:00|12112.8|12088.8|12154.1|12130.1|12154.1|12130.1|12112.8|12088.8|131
1622642400000|2021-06-02 14:00:00|12162.9|12138.9|12151|12091|12175.4|12151.4|12017.8|11982|366
1622646000000|2021-06-02 15:00:00|12139.7|12099.7|12146.9|12122.9|12151|12124.2|12124.3|12089.8|130
1622649600000|2021-06-02 16:00:00|12148.1|12124.1|12147.5|12107.5|12151.9|12127.9|12087|12040|91
1622653200000|2021-06-02 17:00:00|12145|12105|12164|12104|12203.3|12179.3|12144.7|12101.4|323
1622721600000|2021-06-03 12:00:00|12167.7|12107.7|12106.2|12082.2|12170.2|12133.3|12009.9|11981.6|131
1622725200000|2021-06-03 13:00:00|12108.7|12084.7|12118.1|12058.1|12175|12151|12101.2|12051.8|146
1622728800000|2021-06-03 14:00:00|12119.3|12059.3|12124.1|12100.1|12138.2|12102.4|12101.4|12053.1|44
1622732400000|2021-06-03 15:00:00|12127.8|12103.8|12309.3|12285.3|12314.8|12285.3|12127.8|12103.8|147
1622736000000|2021-06-03 16:00:00|12308|12284|12312|12288|12350.5|12326.5|12298.2|12269.9|292
1622739600000|2021-06-03 17:00:00|12313.2|12289.2|12264|12204|12327.6|12303.1|12170.2|12121.4|308
1622808000000|2021-06-04 12:00:00|12228.9|12168.9|12323.6|12299.6|12345.3|12299.6|12059|12019|194
1622811600000|2021-06-04 13:00:00|12324.9|12300.9|12345|12321|12350|12326|12311.4|12275.4|80
1622815200000|2021-06-04 14:00:00|12343.8|12319.8|12329.9|12305.9|12347.6|12323.6|12316.4|12292.4|185
1622818800000|2021-06-04 15:00:00|12327.4|12303.4|12381.3|12357.3|12383.7|12359.7|12327.4|12303.4|280
1622822400000|2021-06-04 16:00:00|12382.6|12358.6|12343.4|12319.4|12388.8|12364.8|12326.9|12299.9|193
1622826000000|2021-06-04 17:00:00|12344.6|12320.6|12401.5|12341.5|12401.5|12377|12344.6|12312.6|214
1623067200000|2021-06-07 12:00:00|12428.3|12404.3|12566.7|12542.7|12566.7|12542.7|12428.3|12399.6|169
1623070800000|2021-06-07 13:00:00|12565.6|12541.6|12681.9|12657.9|12681.9|12657.9|12555.6|12524.1|284
1623074400000|2021-06-07 14:00:00|12686.9|12662.9|12659.3|12635.3|12694.4|12670.4|12650.6|12611.1|178
1623078000000|2021-06-07 15:00:00|12660.7|12636.7|12676.7|12652.7|12704.7|12671.9|12620.5|12577.4|145
1623081600000|2021-06-07 16:00:00|12675.6|12651.6|12671.2|12647.2|12684.1|12654.6|12655|12608.3|63
1623085200000|2021-06-07 17:00:00|12675.9|12651.9|12704.7|12680.7|12744.9|12720.9|12675.9|12651.9|188
1623153600000|2021-06-08 12:00:00|12700.6|12676.6|12681.6|12657.6|12737.4|12696.3|12675.2|12633.1|216
1623157200000|2021-06-08 13:00:00|12684.1|12660.1|12909.7|12885.7|12910.8|12886.8|12684.1|12660.1|396
1623160800000|2021-06-08 14:00:00|12911.8|12887.8|12970.2|12946.2|12977|12953|12910.8|12879.8|230
1623164400000|2021-06-08 15:00:00|12972.2|12948.2|12967.4|12943.4|12979.3|12954.4|12942.1|12917.6|158
1623168000000|2021-06-08 16:00:00|12974.5|12950.5|12950.1|12926.1|12986.9|12962.9|12935.1|12907.8|160
1623171600000|2021-06-08 17:00:00|12950.2|12926.2|12834.1|12810.1|12979.1|12955.1|12834.1|12810.1|171
1623240000000|2021-06-09 12:00:00|12860.4|12800.4|13050.6|13026.6|13059.5|13028.6|12810.9|12769.4|326
1623243600000|2021-06-09 13:00:00|13049.6|13025.6|13024.7|12984.7|13058.6|13034.6|13006.7|12980.2|115
1623247200000|2021-06-09 14:00:00|13025.7|12985.7|12992.9|12968.9|13031.7|13001.2|12946.3|12916.8|104
1623250800000|2021-06-09 15:00:00|12994.4|12970.4|13053.6|13029.6|13057.1|13031.1|12994.4|12970.4|122
1623254400000|2021-06-09 16:00:00|13053.7|13029.7|13055.8|13031.8|13093.7|13069.7|13044.7|13020.7|185
1623258000000|2021-06-09 17:00:00|13054.3|13030.3|13056.5|13032.5|13063.3|13039.3|13018.9|12981.9|177
1623326400000|2021-06-10 12:00:00|12977.3|12917.3|13000|12976|13006.9|12980.7|12974.8|12915.3|127
1623330000000|2021-06-10 13:00:00|13002.9|12978.9|13039|12999|13045.1|13018|13002.9|12978.9|58
1623333600000|2021-06-10 14:00:00|13038|12998|12968.6|12944.6|13048.3|13016.7|12963.6|12931.6|107
1623337200000|2021-06-10 15:00:00|12970.6|12946.6|12993.3|12969.3|13003.3|12972.2|12970.6|12942.4|103
1623340800000|2021-06-10 16:00:00|12994.2|12970.2|12985|12961|13009.1|12981.9|12979.6|12945.1|61
1623344400000|2021-06-10 17:00:00|12986|12962|12953.4|12893.4|13013.3|12986.6|12917.9|12882.8|188
1623412800000|2021-06-11 12:00:00|12921.8|12897.8|12504.5|12444.5|12942.7|12914.4|12359|12299|676
1623416400000|2021-06-11 13:00:00|12503.6|12443.6|12538.6|12514.6|12568.9|12544.8|12493.1|12442|203
1623420000000|2021-06-11 14:00:00|12550.3|12510.3|12567.5|12543.5|12601.1|12570|12520.8|12496.8|82
1623423600000|2021-06-11 15:00:00|12555.6|12531.6|12375.8|12351.8|12579.1|12550.8|12375.8|12351.8|157
1623427200000|2021-06-11 16:00:00|12377.4|12353.4|12305.1|12265.1|12379.4|12353.4|12046.3|12022.3|531
1623430800000|2021-06-11 17:00:00|12293.4|12269.4|12322.3|12262.3|12339.2|12295.7|12243.8|12193.8|128
1623672000000|2021-06-14 12:00:00|12136.3|12112.3|12201.9|12161.9|12295.3|12254|12080.4|12051.8|142
1623675600000|2021-06-14 13:00:00|12200.2|12160.2|12168.8|12108.8|12240.3|12182.5|12101.1|12050.3|116
1623679200000|2021-06-14 14:00:00|12166.9|12126.9|12166.8|12142.8|12216.5|12181|12148.4|12122.3|162
1623682800000|2021-06-14 15:00:00|12164.3|12140.3|12126.2|12102.2|12164.3|12140.3|12100.3|12075.8|85
1623686400000|2021-06-14 16:00:00|12131.3|12107.3|12006.5|11982.5|12141.7|12107.3|12006.5|11982.5|101
1623690000000|2021-06-14 17:00:00|12007.3|11983.3|12008.8|11948.8|12048.7|11993.4|11941.3|11905.9|189
1623758400000|2021-06-15 12:00:00|11911|11851|12031|11971|12071.4|12038|11809.3|11769.8|128
1623762000000|2021-06-15 13:00:00|12030.2|11970.2|11843.5|11783.5|12032.4|11972.4|11816.1|11774.8|122
1623765600000|2021-06-15 14:00:00|11846.8|11786.8|11873.5|11813.5|11914.7|11890.7|11808.1|11770.1|137
1623769200000|2021-06-15 15:00:00|11876|11816|11921.4|11861.4|11952.3|11917|11843|11816|126
1623772800000|2021-06-15 16:00:00|11919.9|11859.9|11883.9|11843.9|11939|11899.3|11868.4|11837.1|68
1623776400000|2021-06-15 17:00:00|11879.7|11839.7|11948|11888|11948|11893.4|11871.4|11839.7|183
1623844800000|2021-06-16 12:00:00|11971.7|11911.7|12011.4|11987.4|12030.4|11987.4|11964.1|11911.7|89
1623848400000|2021-06-16 13:00:00|12030.1|11970.1|12106.7|12046.7|12148.8|12106.1|11991.4|11953.8|134
1623852000000|2021-06-16 14:00:00|12107.4|12047.4|12144.8|12084.8|12151.8|12116.6|12054.2|12030.2|144
1623855600000|2021-06-16 15:00:00|12143|12083|12150.9|12126.9|12196|12164.8|12122.5|12077.3|93
1623859200000|2021-06-16 16:00:00|12151|12127|12174.3|12150.3|12214.7|12180.9|12129.1|12097.9|76
1623862800000|2021-06-16 17:00:00|12175|12151|12257.9|12197.9|12265.6|12241.6|12105.5|12061.3|195
1623931200000|2021-06-17 12:00:00|12235.2|12175.2|12213.1|12153.1|12257.4|12209.9|12176.8|12137.5|244
1623934800000|2021-06-17 13:00:00|12212.4|12152.4|12069.4|12009.4|12212.4|12154.1|11988.2|11953.7|478
1623938400000|2021-06-17 14:00:00|12052.5|12012.5|12051.5|11991.5|12118.7|12084.6|11990.8|11963.2|529
1623942000000|2021-06-17 15:00:00|12050.8|11990.8|12019.6|11979.6|12075.1|12015.1|11974.7|11950.7|375
1623945600000|2021-06-17 16:00:00|12012.3|11988.3|12022.1|11998.1|12055.1|12028.1|11967.7|11939.3|159
1623949200000|2021-06-17 17:00:00|12029.4|11989.4|12080.8|12020.8|12106.4|12061.7|11997.8|11948.8|99
1624017600000|2021-06-18 12:00:00|12163.6|12103.6|12085.9|12025.9|12165.5|12105.5|12016.5|11975.8|62
1624021200000|2021-06-18 13:00:00|12088.4|12028.4|11976.9|11952.9|12088.4|12043.8|11976.9|11950|72
1624024800000|2021-06-18 14:00:00|11976.2|11952.2|11927|11903|11983.6|11952.2|11882.4|11842.3|146
1624028400000|2021-06-18 15:00:00|11926.4|11902.4|11929.2|11905.2|11931.6|11907.6|11913.4|11889.4|52
1624032000000|2021-06-18 16:00:00|11936|11912|11941.2|11917.2|11941.2|11917.2|11914.8|11887.3|81
1624035600000|2021-06-18 17:00:00|11939.2|11915.2|11808.8|11748.8|11965.4|11915.4|11779.5|11742.6|287
1624276800000|2021-06-21 12:00:00|11871.8|11811.8|11892.2|11832.2|11936.1|11904.1|11859.9|11799.9|33
1624280400000|2021-06-21 13:00:00|11888.3|11828.3|11829.6|11769.6|11898.2|11842.8|11779.4|11746.5|39
1624284000000|2021-06-21 14:00:00|11829|11769|11856.8|11796.8|11882.8|11836|11787.6|11757.6|91
1624287600000|2021-06-21 15:00:00|11856.2|11796.2|11879.6|11819.6|11896.6|11867|11807.4|11766.9|50
1624291200000|2021-06-21 16:00:00|11881.6|11821.6|11906.9|11846.9|11950.3|11890.3|11864.8|11819.6|49
1624294800000|2021-06-21 17:00:00|11908.9|11848.9|12114.1|12054.1|12134.7|12110.7|11903.9|11843.9|97
1624363200000|2021-06-22 12:00:00|12069.2|12029.2|11970.4|11930.4|12096.8|12049.2|11947.3|11895.3|37
1624366800000|2021-06-22 13:00:00|11980.9|11920.9|12022.6|11962.6|12031.5|11981|11965.9|11920.9|29
1624370400000|2021-06-22 14:00:00|12020.1|11960.1|12088.8|12048.8|12106.9|12068.3|11971.2|11925.7|61
1624374000000|2021-06-22 15:00:00|12081.3|12057.3|12055.5|12031.5|12153.9|12093.9|12055.5|12031.5|62
1624377600000|2021-06-22 16:00:00|12055.6|12031.6|12110.8|12086.8|12120.2|12089.3|12055.6|12000.1|55
1624381200000|2021-06-22 17:00:00|12124.3|12064.3|12118.1|12058.1|12135.6|12096.1|12081.4|12041.5|76
1624449600000|2021-06-23 12:00:00|12118.2|12058.2|12026.6|11986.6|12118.2|12058.2|12019|11974|10
1624453200000|2021-06-23 13:00:00|12021.1|11997.1|12025.9|11985.9|12074.7|12036.1|11963.7|11927.1|43
1624456800000|2021-06-23 14:00:00|12027.9|11987.9|12124.9|12064.9|12128.8|12068.8|12021.8|11961.8|62
1624460400000|2021-06-23 15:00:00|12124.5|12064.5|12104|12064|12138.4|12106.2|12076.7|12030.9|18
1624464000000|2021-06-23 16:00:00|12098.5|12074.5|12152.2|12092.2|12160.4|12127.2|12098.5|12049.9|38
1624467600000|2021-06-23 17:00:00|12152.7|12092.7|12163.3|12103.3|12173.6|12135.6|12113.8|12071.6|30
1624536000000|2021-06-24 12:00:00|12179.4|12119.4|12143.4|12083.4|12244.8|12220.8|12125.3|12065.3|118
1624539600000|2021-06-24 13:00:00|12140.9|12080.9|12182.7|12142.7|12193.6|12157.8|12113.7|12066.3|61
1624543200000|2021-06-24 14:00:00|12184.8|12144.8|12149.5|12125.5|12187.3|12147.9|12109.8|12064.5|39
1624546800000|2021-06-24 15:00:00|12150.3|12126.3|12124.9|12064.9|12159.2|12126.3|12095.2|12036|172
1624550400000|2021-06-24 16:00:00|12115.3|12075.3|12156.8|12096.8|12174.1|12128.7|12112.3|12055|26
1624554000000|2021-06-24 17:00:00|12158|12098|12322.6|12262.6|12332.6|12293|12146.4|12089.7|118
1624622400000|2021-06-25 12:00:00|12317|12257|12205.9|12145.9|12332|12286.9|12170.4|12130.3|57
1624626000000|2021-06-25 13:00:00|12203.8|12143.8|12190.2|12166.2|12232.4|12189.3|12190.2|12131.6|76
1624629600000|2021-06-25 14:00:00|12183.8|12159.8|12124.4|12100.4|12198.8|12159.8|12119.8|12074.7|65
1624633200000|2021-06-25 15:00:00|12132.8|12092.8|12129.4|12089.4|12144.3|12101.5|12086|12053.7|49
1624636800000|2021-06-25 16:00:00|12134.4|12094.4|12233.5|12193.5|12233.5|12198.7|12120.4|12088|21
1624640400000|2021-06-25 17:00:00|12236|12196|12221.7|12161.7|12244.4|12211.3|12161.6|12124.5|52
1624881600000|2021-06-28 12:00:00|12271.6|12231.6|12234.8|12174.8|12292.5|12255.7|12184.3|12152.3|38
1624885200000|2021-06-28 13:00:00|12225.1|12185.1|12237.1|12213.1|12269.9|12235.5|12202.5|12169.8|94
1624888800000|2021-06-28 14:00:00|12234.8|12210.8|12109.3|12049.3|12240.3|12210.8|12104.8|12044.8|82
1624892400000|2021-06-28 15:00:00|12106.8|12046.8|12112.3|12052.3|12129.4|12082.2|12078.4|12037|86
1624896000000|2021-06-28 16:00:00|12112.6|12052.6|12093.3|12033.3|12118.3|12078.3|12045.9|11998.4|76
1624899600000|2021-06-28 17:00:00|12094.3|12034.3|12043.3|11983.3|12115.8|12055.8|11994.5|11937.2|113
1624968000000|2021-06-29 12:00:00|12001.5|11941.5|12070.1|12010.1|12113.7|12053.7|11959|11899|2
1624971600000|2021-06-29 13:00:00|12067.6|12007.6|12005.8|11945.8|12067.8|12009.6|11961.9|11901.9|38
1624975200000|2021-06-29 14:00:00|12006|11946|11950.6|11890.6|12031.4|11971.4|11915.5|11880.6|24
1624978800000|2021-06-29 15:00:00|11948.1|11888.1|11998.1|11938.1|12018.5|11958.5|11936.1|11887|40
1624982400000|2021-06-29 16:00:00|11998.3|11938.3|12002.1|11942.1|12013.4|11980.4|11961.2|11908.2|40
1624986000000|2021-06-29 17:00:00|11992.3|11932.3|12058.6|11998.6|12063|12031.2|11954|11920.5|61
1625054400000|2021-06-30 12:00:00|12049.5|11989.5|12138.7|12078.7|12209.6|12171.1|12049.5|11989.5|10
1625058000000|2021-06-30 13:00:00|12138.4|12078.4|12086.4|12026.4|12138.4|12078.4|12081.4|12021.4|2
1625061600000|2021-06-30 14:00:00|12086.6|12026.6|12093.4|12033.4|12129.7|12069.7|12063.4|12003.4|10
1625065200000|2021-06-30 15:00:00|12090.9|12030.9|12086.1|12026.1|12145.6|12088.3|12084|12024|134
1625068800000|2021-06-30 16:00:00|12087.1|12027.1|12214.6|12154.6|12217.1|12157.1|12082.1|12026|38
1625072400000|2021-06-30 17:00:00|12214.7|12154.7|12463.8|12403.8|12506.8|12446.8|12212.2|12152.2|70
1625140800000|2021-07-01 12:00:00|12455|12395|12672.5|12612.5|12795|12735|12455|12395|0
1625144400000|2021-07-01 13:00:00|12672.6|12612.6|12632.4|12572.4|12717.5|12657.5|12597.6|12537.6|0
1625148000000|2021-07-01 14:00:00|12630|12570|12420|12360|12642.5|12582.5|12400|12340|0
1625151600000|2021-07-01 15:00:00|12419.6|12359.6|12495|12435|12512.5|12452.5|12419.6|12359.6|0
1625155200000|2021-07-01 16:00:00|12494.9|12434.9|12750|12690|12752.5|12692.5|12487.5|12427.5|0
1625158800000|2021-07-01 17:00:00|12752.5|12692.5|12770|12710|12782.5|12722.5|12692.5|12632.5|0
1625227200000|2021-07-02 12:00:00|12740.6|12680.6|12704.6|12644.6|12755.7|12695.7|12688.1|12628.1|0
1625230800000|2021-07-02 13:00:00|12707.1|12647.1|12779.4|12719.4|12782|12722|12704.6|12644.6|0
1625234400000|2021-07-02 14:00:00|12771.9|12711.9|12646.8|12586.8|12779.4|12719.4|12494.9|12434.9|0
1625238000000|2021-07-02 15:00:00|12646.9|12586.9|12715.2|12655.2|12744.8|12684.8|12637.1|12577.1|0
1625241600000|2021-07-02 16:00:00|12712.8|12652.8|12719.5|12659.5|12816.5|12756.5|12712.8|12652.8|0
1625245200000|2021-07-02 17:00:00|12726.7|12666.7|12707.1|12647.1|12753.5|12693.5|12697.7|12637.7|0
1625572800000|2021-07-06 12:00:00|12702|12642|12539|12515|12779.4|12747.5|12539|12509.5|143
1625576400000|2021-07-06 13:00:00|12547|12487|12439.8|12379.8|12584.7|12524.7|12396.9|12359.8|126
1625580000000|2021-07-06 14:00:00|12442.3|12382.3|12412.4|12372.4|12522.3|12480.3|12406.6|12364.7|92
1625583600000|2021-07-06 15:00:00|12424.9|12364.9|12207.8|12167.8|12470|12435.4|12194.8|12167.8|139
1625587200000|2021-07-06 16:00:00|12245.3|12185.3|12150.3|12126.3|12245.3|12203.3|12150.3|12125.5|172
1625590800000|2021-07-06 17:00:00|12170.5|12130.5|12147.7|12123.7|12245.6|12210.8|12147.7|12123.7|168
1625659200000|2021-07-07 12:00:00|12351.7|12291.7|12341.8|12301.8|12364.2|12324.7|12196.2|12164.2|55
1625662800000|2021-07-07 13:00:00|12354.3|12294.3|12264.5|12204.5|12354.3|12302|12231.5|12199.4|47
1625666400000|2021-07-07 14:00:00|12259.8|12199.8|12177.3|12137.3|12259.8|12199.8|12151.9|12127.9|52
1625670000000|2021-07-07 15:00:00|12177.4|12137.4|12304.5|12280.5|12304.5|12280.5|12177.4|12137.4|72
1625673600000|2021-07-07 16:00:00|12314.9|12274.9|12502.4|12442.4|12564.8|12512.8|12309.5|12274.9|200
1625677200000|2021-07-07 17:00:00|12511.9|12451.9|12587.6|12527.6|12624.5|12572.2|12462|12432.5|146
1625745600000|2021-07-08 12:00:00|12630.9|12570.9|12503.8|12443.8|12749|12711.4|12498.6|12438.6|152
1625749200000|2021-07-08 13:00:00|12503.6|12443.6|12686.3|12646.3|12701.2|12664.2|12501.3|12441.3|66
1625752800000|2021-07-08 14:00:00|12658.1|12618.1|12772.6|12712.6|12804.8|12758.2|12658.1|12606.3|206
1625756400000|2021-07-08 15:00:00|12765.1|12725.1|12748|12708|12782.3|12743.1|12687.7|12630.3|89
1625760000000|2021-07-08 16:00:00|12747.7|12707.7|12802.7|12762.7|12862.6|12833|12742.3|12703|168
1625763600000|2021-07-08 17:00:00|12797.2|12773.2|12797.4|12737.4|12804.8|12775.7|12747.7|12702.8|67
1625832000000|2021-07-09 12:00:00|12775.2|12751.2|12746|12706|12824.9|12790.6|12705.3|12656|78
1625835600000|2021-07-09 13:00:00|12735.5|12711.5|12758.9|12718.9|12773.8|12722.2|12686.3|12640.9|59
1625839200000|2021-07-09 14:00:00|12771.4|12711.4|12754.1|12714.1|12771.4|12739.4|12728.4|12701.4|30
1625842800000|2021-07-09 15:00:00|12756.6|12716.6|12764.3|12740.3|12772.3|12742.4|12743.6|12709.8|36
1625846400000|2021-07-09 16:00:00|12766.8|12742.8|12754.7|12730.7|12773|12743|12749.6|12702.4|32
1625850000000|2021-07-09 17:00:00|12754.5|12730.5|12727.9|12667.9|12775.4|12743.3|12702.9|12642.9|105
1626091200000|2021-07-12 12:00:00|12812.1|12752.1|12737.6|12697.6|12812.1|12763|12619.6|12559.6|55
1626094800000|2021-07-12 13:00:00|12740.1|12700.1|12783.6|12723.6|12797.7|12773.1|12719.6|12675.1|42
1626098400000|2021-07-12 14:00:00|12786.1|12726.1|12631.6|12571.6|12807.7|12768.5|12526.1|12501.6|77
1626102000000|2021-07-12 15:00:00|12629.5|12569.5|12722.1|12662.1|12757|12697|12621.6|12561.6|15
1626105600000|2021-07-12 16:00:00|12717.8|12657.8|12717|12657|12727.1|12689.9|12651.6|12594.4|38
1626109200000|2021-07-12 17:00:00|12717.9|12657.9|12727.5|12667.5|12747.1|12698|12674.5|12644.6|31
1626177600000|2021-07-13 12:00:00|12697.7|12637.7|12715.4|12655.4|12737.9|12688.7|12646.5|12622|59
1626181200000|2021-07-13 13:00:00|12717.9|12657.9|12768.1|12708.1|12811.6|12781.7|12717.9|12657.9|103
1626184800000|2021-07-13 14:00:00|12766.6|12726.6|12737.4|12713.4|12768.1|12738.6|12692.3|12652.8|43
1626188400000|2021-07-13 15:00:00|12751.8|12711.8|12757|12717|12787.9|12758.5|12741.5|12702.9|26
1626192000000|2021-07-13 16:00:00|12759.2|12719.2|12732.2|12692.2|12811.7|12767.1|12730.6|12684.7|45
1626195600000|2021-07-13 17:00:00|12739.7|12679.7|12794.8|12734.8|12794.8|12766.4|12724.7|12679.7|71
1626264000000|2021-07-14 12:00:00|12781.5|12721.5|12864.5|12804.5|12966.5|12932.4|12779|12719|76
1626267600000|2021-07-14 13:00:00|12872|12812|12886.7|12862.7|12908|12884|12852.5|12792.5|50
1626271200000|2021-07-14 14:00:00|12896.8|12856.8|12911.6|12887.6|12916.5|12892.5|12871|12837.2|94
1626274800000|2021-07-14 15:00:00|12904.1|12844.1|12898.4|12858.4|12919.7|12890.1|12862|12824.1|77
1626278400000|2021-07-14 16:00:00|12896.3|12856.3|12906.9|12866.9|12929.8|12897.8|12888.3|12855.6|59
1626282000000|2021-07-14 17:00:00|12918.6|12858.6|12913|12853|12942.4|12908.8|12883.2|12836.6|85
1626350400000|2021-07-15 12:00:00|12917.5|12857.5|13177.6|13117.6|13546.4|13486.4|12880.9|12839.2|578
1626354000000|2021-07-15 13:00:00|13173.5|13113.5|13230.6|13170.6|13252.6|13228.6|13129.1|13082.2|219
1626357600000|2021-07-15 14:00:00|13230.1|13206.1|13247.3|13223.3|13271.7|13247.7|13199.7|13168|122
1626361200000|2021-07-15 15:00:00|13246|13222|13312|13288|13329.5|13300|13246|13218.1|122
1626364800000|2021-07-15 16:00:00|13317|13293|13282.2|13258.2|13344.3|13316.8|13281.7|13255.6|123
1626368400000|2021-07-15 17:00:00|13286.3|13262.3|13427.8|13367.8|13427.8|13367.8|13277.2|13239.1|167
1626436800000|2021-07-16 12:00:00|13348.1|13288.1|13345.6|13305.6|13454.5|13400.6|13295.6|13235.6|104
1626440400000|2021-07-16 13:00:00|13348|13308|13282.8|13222.8|13405.3|13364.7|13271.7|13211.7|47
1626444000000|2021-07-16 14:00:00|13301.7|13241.7|13224.9|13200.9|13340.3|13295.3|13208.7|13157.8|116
1626447600000|2021-07-16 15:00:00|13220.8|13196.8|13072.5|13048.5|13250.4|13207.9|13072.5|13043|93
1626451200000|2021-07-16 16:00:00|13078|13018|12876.7|12852.7|13078|13028.5|12658|12633.5|378
1626454800000|2021-07-16 17:00:00|12877.6|12853.6|12792.7|12732.7|12890.3|12862.3|12792.7|12732.7|106
1626696000000|2021-07-19 12:00:00|12898.2|12838.2|12921.7|12861.7|13004.6|12969.5|12783.9|12723.9|90
1626699600000|2021-07-19 13:00:00|12919.8|12859.8|12987.3|12927.3|13002.3|12954.8|12873.4|12813.4|49
1626703200000|2021-07-19 14:00:00|12991.7|12931.7|12813.2|12789.2|13056.7|13013.5|12813.2|12781.2|77
1626706800000|2021-07-19 15:00:00|12848.7|12788.7|12813.9|12773.9|12856.2|12811.2|12763.3|12738.8|39
1626710400000|2021-07-19 16:00:00|12817.6|12777.6|12831.5|12771.5|12845.9|12821.9|12708.5|12679|91
1626714000000|2021-07-19 17:00:00|12808.3|12768.3|12889.2|12849.2|12889.2|12849.2|12772.3|12713.5|61
1626782400000|2021-07-20 12:00:00|12951.5|12891.5|12989.2|12929.2|13038.4|12984|12947.8|12887.8|66
1626786000000|2021-07-20 13:00:00|12963.7|12939.7|13004.4|12944.4|13066.2|13016.8|12963.7|12928.6|62
1626789600000|2021-07-20 14:00:00|13002.5|12942.5|13180.9|13156.9|13188.9|13159.4|12968.9|12936.9|124
1626793200000|2021-07-20 15:00:00|13175.9|13151.9|13190|13166|13219.5|13178.2|13131.5|13103.8|130
1626796800000|2021-07-20 16:00:00|13199.9|13159.9|13416|13356|13457.2|13426.2|13190.4|13137.4|183
1626800400000|2021-07-20 17:00:00|13409.7|13369.7|13405|13345|13433.5|13378.5|13308.1|13264.8|112
1626868800000|2021-07-21 12:00:00|13399|13339|13346.4|13322.4|13409.8|13368.7|13346.4|13306.3|73
1626872400000|2021-07-21 13:00:00|13360.9|13336.9|13399.6|13339.6|13405.7|13376.2|13310.6|13264.2|52
1626876000000|2021-07-21 14:00:00|13405|13345|13343.1|13319.1|13407.1|13375.9|13328.1|13289.2|66
1626879600000|2021-07-21 15:00:00|13345.6|13321.6|13217.4|13157.4|13355.5|13321.6|13193.1|13151|118
1626883200000|2021-07-21 16:00:00|13203.1|13143.1|13188.9|13128.9|13213.2|13155.5|12999.5|12960|154
1626886800000|2021-07-21 17:00:00|13182.5|13142.5|13232.7|13172.7|13270.2|13232.5|13177.1|13131.5|57
1626955200000|2021-07-22 12:00:00|13250.4|13190.4|13322.4|13282.4|13365.1|13327.2|13250.4|13190.4|126
1626958800000|2021-07-22 13:00:00|13339.5|13279.5|13383.6|13343.6|13383.6|13354.1|13330.9|13279.5|37
1626962400000|2021-07-22 14:00:00|13378.1|13354.1|13370.5|13346.5|13392.8|13368.8|13330.1|13302.7|43
1626966000000|2021-07-22 15:00:00|13372.2|13348.2|13442.1|13382.1|13454.4|13430.4|13372.2|13344.6|108
1626969600000|2021-07-22 16:00:00|13442.2|13382.2|13468.6|13444.6|13484|13455.5|13435|13375|71
1626973200000|2021-07-22 17:00:00|13472.1|13448.1|13710.4|13650.4|13819.5|13765|13470.4|13446.4|375
1627041600000|2021-07-23 12:00:00|13737.2|13677.2|13904.4|13844.4|13945.7|13903.7|13715|13657.2|207
1627045200000|2021-07-23 13:00:00|13915.8|13855.8|14062|14002|14264.3|14204.3|13914|13854|267
1627048800000|2021-07-23 14:00:00|14062.8|14002.8|14044.6|13984.6|14165.3|14119.5|13961.8|13917.5|144
1627052400000|2021-07-23 15:00:00|14043.8|13983.8|13914|13854|14062.1|14004.6|13873.9|13813.9|67
1627056000000|2021-07-23 16:00:00|13915.5|13855.5|13870.6|13830.6|13948.8|13913.4|13778.1|13720.7|142
1627059600000|2021-07-23 17:00:00|13871.4|13831.4|13822.5|13762.5|13876.5|13847|13770.1|13710.1|99
1627300800000|2021-07-26 12:00:00|13771|13711|13590.3|13530.3|13848.2|13821.2|13538.1|13478.1|152
1627304400000|2021-07-26 13:00:00|13644.3|13584.3|13721.9|13661.9|13806.9|13746.9|13579.3|13519.3|114
1627308000000|2021-07-26 14:00:00|13726.9|13666.9|13745.2|13685.2|13780.6|13752.7|13716.2|13656.2|82
1627311600000|2021-07-26 15:00:00|13740.2|13680.2|13731.4|13707.4|13811.9|13778.5|13729.8|13678.6|69
1627315200000|2021-07-26 16:00:00|13746.9|13706.9|13791.2|13731.2|13801.1|13765.9|13739|13699.5|73
1627318800000|2021-07-26 17:00:00|13793.7|13733.7|13807|13747|13812|13787.1|13746.6|13719.9|83
1627387200000|2021-07-27 12:00:00|13810.9|13786.9|13908.1|13848.1|13934.6|13904.1|13810.9|13781.4|67
1627390800000|2021-07-27 13:00:00|13906.5|13846.5|13995.3|13935.3|14172.1|14120.6|13902.4|13842.4|213
1627394400000|2021-07-27 14:00:00|14011|13951|14108.5|14048.5|14212.8|14183.3|13990.5|13936|112
1627398000000|2021-07-27 15:00:00|14111|14051|14252.2|14192.2|14348.7|14299.2|14111|14051|197
1627401600000|2021-07-27 16:00:00|14246.8|14206.8|14338.3|14314.3|14430.3|14387.2|14234.8|14179.7|178
1627405200000|2021-07-27 17:00:00|14336.7|14312.7|14291.7|14231.7|14405.7|14359.7|14208.7|14173.6|132
1627473600000|2021-07-28 12:00:00|14367.5|14307.5|14321.8|14261.8|14390.9|14338.4|14203.8|14143.8|98
1627477200000|2021-07-28 13:00:00|14323.3|14263.3|14220.4|14160.4|14327.9|14282.9|14177.4|14117.9|68
1627480800000|2021-07-28 14:00:00|14232.9|14172.9|14219.4|14159.4|14299.4|14263.5|14219.4|14159.4|64
1627484400000|2021-07-28 15:00:00|14219.5|14159.5|13972.3|13912.3|14252|14192|13951.4|13894.9|138
1627488000000|2021-07-28 16:00:00|13973.8|13913.8|13823.4|13763.4|13973.8|13928.3|13716.8|13692.8|192
1627491600000|2021-07-28 17:00:00|13824.9|13764.9|14038.9|13978.9|14086.9|14037.4|13797.4|13748.4|129
1627560000000|2021-07-29 12:00:00|13979.3|13919.3|13890.6|13830.6|13994.3|13959.8|13877.8|13817.8|62
1627563600000|2021-07-29 13:00:00|13892.1|13832.1|13910.4|13850.4|13961.9|13927.2|13823.4|13772.9|108
1627567200000|2021-07-29 14:00:00|13915.4|13855.4|13929.3|13869.3|13956|13907.5|13861.5|13807|53
1627570800000|2021-07-29 15:00:00|13936.2|13876.2|13884.3|13824.3|13962|13924|13873.8|13814.3|19
1627574400000|2021-07-29 16:00:00|13864.3|13825.3|13783.4|13723.4|13869.3|13833.8|13741.4|13711.9|58
1627578000000|2021-07-29 17:00:00|13787.8|13727.8|13782.5|13722.5|13800.5|13762.7|13754.2|13718.1|156
1627646400000|2021-07-30 12:00:00|13778.9|13718.9|13897.4|13837.4|13915.5|13868.5|13714.9|13659.3|49
1627650000000|2021-07-30 13:00:00|13888.9|13828.9|13305.6|13245.6|13888.9|13828.9|12987.8|12927.8|362
1627653600000|2021-07-30 14:00:00|13299.9|13239.9|13400.1|13340.1|13435|13375|13193.2|13152.9|117
1627657200000|2021-07-30 15:00:00|13403.7|13343.7|13343.9|13283.9|13410.9|13374.6|13300.5|13270|60
1627660800000|2021-07-30 16:00:00|13342.5|13282.5|13490.5|13430.5|13661.6|13631|13266|13230.4|213
1627664400000|2021-07-30 17:00:00|13492|13432|13324.7|13264.7|13518.4|13458.4|13260.9|13236.9|132
1627905600000|2021-08-02 12:00:00|13324.4|13264.4|13218|13158|13324.4|13264.4|13034.5|13006.9|401
1627909200000|2021-08-02 13:00:00|13225.9|13165.9|13119|13059|13274.4|13214.4|13042.3|12992.4|102
1627912800000|2021-08-02 14:00:00|13117.7|13057.7|12986.4|12926.4|13119|13059|12912.2|12881.8|127
1627916400000|2021-08-02 15:00:00|12983.9|12923.9|13102.8|13042.8|13147.8|13087.8|12944.6|12912.6|154
1627920000000|2021-08-02 16:00:00|13101.6|13041.6|12946.8|12886.8|13139.2|13089.1|12924.3|12872.9|138
1627923600000|2021-08-02 17:00:00|12945.5|12885.5|12926.3|12902.3|13019.2|12984.8|12902.4|12875.9|252
1627992000000|2021-08-03 12:00:00|13002.3|12978.3|13094.4|13034.4|13234.2|13188.3|12981.1|12957.1|131
1627995600000|2021-08-03 13:00:00|13089.3|13029.3|13134.5|13074.5|13168.2|13128.2|13050.1|13008.1|49
1627999200000|2021-08-03 14:00:00|13135.8|13075.8|13112.1|13072.1|13175.9|13117.6|13059|13018.3|296
1628002800000|2021-08-03 15:00:00|13105.3|13081.3|13051.7|13027.7|13167.1|13126.4|13025.4|12997.3|396
1628006400000|2021-08-03 16:00:00|13052.9|13028.9|13123.6|13083.6|13139.7|13098.4|13051.7|13027.7|231
1628010000000|2021-08-03 17:00:00|13126.1|13086.1|13136.3|13076.3|13146.3|13110.5|13081.9|13032.5|140
1628078400000|2021-08-04 12:00:00|13149.2|13109.2|13277.5|13253.5|13431.7|13371.7|13143.7|13109.2|233
1628082000000|2021-08-04 13:00:00|13281.8|13241.8|13265.7|13225.7|13281.8|13244.9|13212.6|13188.6|35
1628085600000|2021-08-04 14:00:00|13250.4|13226.4|13259.7|13199.7|13285.8|13238.3|13227.9|13189.6|128
1628089200000|2021-08-04 15:00:00|13248.5|13208.5|13346.3|13286.3|13393.6|13348.6|13206.8|13181.1|75
1628092800000|2021-08-04 16:00:00|13345.1|13285.1|13466.4|13426.4|13466.4|13426.4|13303.3|13271.3|102
1628096400000|2021-08-04 17:00:00|13467.7|13427.7|13500.6|13440.6|13536.9|13504.9|13352.4|13310.4|227
1628164800000|2021-08-05 12:00:00|13466|13406|13705.9|13665.9|13762.4|13702.4|13428.6|13388.6|138
1628168400000|2021-08-05 13:00:00|13700.4|13676.4|13625|13565|13707.3|13676.5|13544.8|13484.8|66
1628172000000|2021-08-05 14:00:00|13620|13560|13526.4|13486.4|13647.5|13587.5|13490.9|13456.4|70
1628175600000|2021-08-05 15:00:00|13528.4|13504.4|13469.1|13429.1|13561.4|13526.9|13422.4|13387.9|143
1628179200000|2021-08-05 16:00:00|13480.3|13420.3|13650.7|13590.7|13651.8|13591.8|13471.5|13420.3|112
1628182800000|2021-08-05 17:00:00|13648.2|13588.2|13629.1|13569.1|13679.6|13643.8|13538.1|13498.1|212
1628251200000|2021-08-06 12:00:00|13768.6|13708.6|13747.2|13687.2|13869.1|13819.6|13647.8|13587.8|131
1628254800000|2021-08-06 13:00:00|13748.4|13688.4|13691.1|13631.1|13776.8|13739.1|13672.4|13612.4|81
1628258400000|2021-08-06 14:00:00|13684.9|13624.9|13726.3|13686.3|13728.7|13686.3|13667|13624.9|20
1628262000000|2021-08-06 15:00:00|13719.4|13695.4|13592.9|13532.9|13730|13695.4|13557.6|13504.2|84
1628265600000|2021-08-06 16:00:00|13594|13534|13635.3|13575.3|13716.5|13656.5|13556.1|13521.6|44
1628269200000|2021-08-06 17:00:00|13635.4|13575.4|13795.6|13735.6|13819.1|13771.2|13635.4|13575.4|240
1628510400000|2021-08-09 12:00:00|13845.7|13805.7|13764.4|13704.4|13846.7|13812.2|13658.3|13604.3|106
1628514000000|2021-08-09 13:00:00|13767.9|13707.9|13881.7|13821.7|13961.8|13927.3|13763.5|13707.9|168
1628517600000|2021-08-09 14:00:00|13876.7|13816.7|13905.4|13865.4|13912.9|13883.9|13822.8|13762.8|136
1628521200000|2021-08-09 15:00:00|13895.9|13871.9|13887.6|13847.6|13907.4|13878|13847.5|13816.6|64
1628524800000|2021-08-09 16:00:00|13888.6|13848.6|13787.8|13727.8|13891.6|13863.1|13783.6|13726.2|50
1628528400000|2021-08-09 17:00:00|13784.3|13724.3|13587.1|13527.1|13798.9|13750.4|13544.1|13515.6|95
1628596800000|2021-08-10 12:00:00|13698.9|13638.9|13702.7|13642.7|13801.4|13741.4|13677.4|13617.4|29
1628600400000|2021-08-10 13:00:00|13701.7|13641.7|13719.5|13679.5|13765.2|13705.2|13675.2|13620.2|23
1628604000000|2021-08-10 14:00:00|13727.9|13703.9|13993.3|13933.3|14027.8|13996.6|13727.9|13690.5|138
1628607600000|2021-08-10 15:00:00|13990.8|13930.8|13951|13927|14044.7|14010.2|13868.9|13828.9|108
1628611200000|2021-08-10 16:00:00|13955.5|13931.5|13947.8|13887.8|14030.6|13995.1|13922.4|13874.4|226
1628614800000|2021-08-10 17:00:00|13936.8|13896.8|14098.2|14038.2|14117.2|14088.7|13915.8|13891.8|460
1628683200000|2021-08-11 12:00:00|14079.1|14055.1|13863.3|13803.3|14091.5|14056.7|13863.2|13803.2|163
1628686800000|2021-08-11 13:00:00|13860.8|13800.8|13840.5|13816.5|13861|13830.5|13731.9|13707.9|139
1628690400000|2021-08-11 14:00:00|13839.5|13815.5|14123|14083|14135.8|14099.4|13839.5|13788.5|185
1628694000000|2021-08-11 15:00:00|14123.1|14083.1|13984.8|13924.8|14134|14101.4|13937.4|13907.8|67
1628697600000|2021-08-11 16:00:00|13982.9|13922.9|13943.9|13919.9|14032.1|13988.5|13943.9|13919.9|120
1628701200000|2021-08-11 17:00:00|13951.8|13927.8|14058.4|13998.4|14091.2|14051.2|13951.8|13916.3|69
1628769600000|2021-08-12 12:00:00|14086.6|14026.6|13944.9|13904.9|14086.6|14026.6|13941.2|13890.9|127
1628773200000|2021-08-12 13:00:00|13943.3|13903.3|13854.6|13830.6|13975.1|13939|13843.3|13801.9|84
1628776800000|2021-08-12 14:00:00|13856.2|13832.2|13962.7|13922.7|13996.9|13966.5|13856.2|13802.6|76
1628780400000|2021-08-12 15:00:00|13963.6|13923.6|13842.9|13782.9|13967|13937.5|13787.3|13763.3|129
1628784000000|2021-08-12 16:00:00|13842|13782|13550.5|13490.5|13842.9|13789.5|13437|13377|195
1628787600000|2021-08-12 17:00:00|13549.6|13489.6|13621.6|13561.6|13712.3|13663.7|13490.5|13430.5|145
1628856000000|2021-08-13 12:00:00|13588.2|13528.2|13649.3|13589.3|13733.3|13673.3|13588.2|13528.2|54
1628859600000|2021-08-13 13:00:00|13654.3|13594.3|13894|13870|13894|13870|13642.1|13591.8|143
1628863200000|2021-08-13 14:00:00|13894.1|13870.1|13850.7|13790.7|13999.4|13971.8|13816.4|13771.4|152
1628866800000|2021-08-13 15:00:00|13843.2|13803.2|13781.8|13721.8|13890.8|13840.5|13758.4|13698.4|116
1628870400000|2021-08-13 16:00:00|13793.4|13733.4|13802.3|13778.3|13815.9|13779.9|13747.2|13708.5|66
1628874000000|2021-08-13 17:00:00|13801.4|13777.4|13753.8|13693.8|13822.1|13777.4|13742.4|13686.3|31
1629115200000|2021-08-16 12:00:00|13717.8|13657.8|13793.4|13753.4|13814.4|13758.4|13717.8|13657.8|483
1629118800000|2021-08-16 13:00:00|13788.3|13764.3|13634|13574|13865.9|13821.4|13553.6|13513.6|131
1629122400000|2021-08-16 14:00:00|13635.8|13575.8|13644.4|13620.4|13690.8|13654.5|13634.2|13575.8|156
1629126000000|2021-08-16 15:00:00|13644.5|13620.5|13484.7|13460.7|13676.8|13636.8|13479.7|13455.7|178
1629129600000|2021-08-16 16:00:00|13486.5|13462.5|13478.5|13454.5|13526.1|13486.1|13429.2|13405.2|174
1629133200000|2021-08-16 17:00:00|13484|13444|13520.7|13460.7|13520.7|13463.4|13393.2|13365.8|169
1629201600000|2021-08-17 12:00:00|13477.6|13417.6|13613.3|13553.3|13780.7|13731.9|13467.2|13412.6|138
1629205200000|2021-08-17 13:00:00|13618.8|13558.8|13625.6|13601.6|13736.6|13676.6|13562.6|13502.6|134
1629208800000|2021-08-17 14:00:00|13627.4|13603.4|13602.9|13542.9|13679.7|13642.1|13580.1|13530.3|282
1629212400000|2021-08-17 15:00:00|13603.6|13543.6|13675.7|13635.7|13695.6|13648|13603.6|13543.6|115
1629216000000|2021-08-17 16:00:00|13678.2|13638.2|13779.6|13719.6|13830.9|13796.4|13526.4|13494.4|176
1629219600000|2021-08-17 17:00:00|13782.8|13742.8|13838|13778|13838|13797.3|13728.3|13686.1|104
1629288000000|2021-08-18 12:00:00|13820.2|13760.2|13812.4|13752.4|13836.7|13794.3|13704.8|13667.2|46
1629291600000|2021-08-18 13:00:00|13813|13753|13665.1|13605.1|13813|13753|13634.6|13598.3|38
1629295200000|2021-08-18 14:00:00|13665.8|13605.8|13780.4|13740.4|13820.9|13780.9|13624.7|13591.5|83
1629298800000|2021-08-18 15:00:00|13780.5|13740.5|13749.4|13709.4|13789.8|13745.9|13666.2|13615.5|81
1629302400000|2021-08-18 16:00:00|13781.9|13741.9|13637.2|13597.2|13781.9|13742.4|13629.7|13577.2|97
1629306000000|2021-08-18 17:00:00|13659.1|13599.1|13464.4|13404.4|13659.1|13599.1|13435|13387.5|129
1629374400000|2021-08-19 12:00:00|13504.5|13464.5|13592.9|13568.9|13605.3|13569.4|13467.7|13422|90
1629378000000|2021-08-19 13:00:00|13600.3|13560.3|13614|13554|13773.2|13736.6|13497.2|13437.2|118
1629381600000|2021-08-19 14:00:00|13617.9|13557.9|13631.8|13571.8|13717.4|13657.4|13611.5|13551.5|83
1629385200000|2021-08-19 15:00:00|13631.2|13571.2|13673.8|13613.8|13684.8|13624.8|13594.5|13541.2|81
1629388800000|2021-08-19 16:00:00|13672.5|13612.5|13546|13486|13678.1|13618.1|13457.1|13411.5|76
1629392400000|2021-08-19 17:00:00|13543.5|13483.5|13734|13710|13734|13710|13511.9|13481|73
1629460800000|2021-08-20 12:00:00|13698.5|13638.5|13632.9|13572.9|13720.4|13660.4|13616.7|13556.7|28
1629464400000|2021-08-20 13:00:00|13636.8|13576.8|13617|13557|13636.8|13576.8|13545.3|13503|315
1629468000000|2021-08-20 14:00:00|13619.5|13559.5|13840.6|13780.6|13861.3|13811.8|13612|13552|226
1629471600000|2021-08-20 15:00:00|13841.1|13781.1|13878|13818|13895.1|13857.3|13828.1|13769.2|89
1629475200000|2021-08-20 16:00:00|13877.5|13817.5|13885.8|13825.8|13890.8|13863.1|13821.6|13786.1|111
1629478800000|2021-08-20 17:00:00|13875.2|13835.2|13936|13912|13947.3|13914.2|13835.3|13803.9|169
1629720000000|2021-08-23 12:00:00|13978.2|13938.2|13966.6|13942.6|14011.9|13966.6|13918.4|13884.1|79
1629723600000|2021-08-23 13:00:00|13964.1|13940.1|13969.7|13909.7|14048.7|14013.8|13957.2|13909.7|58
1629727200000|2021-08-23 14:00:00|13971.7|13911.7|13956|13916|13982.2|13942.7|13918.8|13888.1|82
1629730800000|2021-08-23 15:00:00|13967.2|13927.2|13964|13940|14049.9|14020.8|13954.1|13909.1|119
1629734400000|2021-08-23 16:00:00|13963.2|13939.2|14003|13979|14008.4|13979|13954.5|13920.6|33
1629738000000|2021-08-23 17:00:00|14005.5|13981.5|14033.8|13993.8|14046.5|14009.2|14005.5|13962.8|91
1629806400000|2021-08-24 12:00:00|14035.6|14011.6|14155.9|14131.9|14169.4|14135.7|14035.6|14001.5|119
1629810000000|2021-08-24 13:00:00|14166.4|14142.4|14375.6|14315.6|14932.7|14872.7|14149.8|14105.2|372
1629813600000|2021-08-24 14:00:00|14396.6|14336.6|14503.9|14443.9|14658.6|14598.6|14289.9|14229.9|148
1629817200000|2021-08-24 15:00:00|14502.7|14442.7|14491.4|14431.4|14532.2|14472.2|14418.4|14358.4|28
1629820800000|2021-08-24 16:00:00|14493.2|14433.2|14403.2|14343.2|14501.1|14441.1|14369.2|14309.2|25
1629824400000|2021-08-24 17:00:00|14405.7|14345.7|14458|14398|14482.4|14427.6|14364.1|14322.1|55
1629892800000|2021-08-25 12:00:00|14490.2|14430.2|14214.1|14174.1|14542.6|14518.6|14117.8|14078.6|37
1629896400000|2021-08-25 13:00:00|14216.6|14176.6|14266.5|14206.5|14346.4|14288.9|14203.6|14146.6|16
1629900000000|2021-08-25 14:00:00|14278.5|14254.5|14263.8|14203.8|14386.5|14326.5|14226|14187.8|148
1629903600000|2021-08-25 15:00:00|14263.4|14203.4|14296.6|14236.6|14360.3|14306|14259.2|14203.4|34
1629907200000|2021-08-25 16:00:00|14296.2|14236.2|14304.7|14244.7|14358.9|14301.4|14258.8|14218.5|16
1629910800000|2021-08-25 17:00:00|14300.4|14240.4|14335.5|14275.5|14368.6|14308.6|14277.1|14234.4|44
1629979200000|2021-08-26 12:00:00|14246.2|14186.2|14368.6|14308.6|14447.6|14387.6|14208.3|14148.3|28
1629982800000|2021-08-26 13:00:00|14370.8|14310.8|14400.1|14340.1|14516.8|14469|14370.5|14310.5|74
1629986400000|2021-08-26 14:00:00|14408.1|14348.1|14394.2|14370.2|14510.7|14467.8|14292.8|14252.8|95
1629990000000|2021-08-26 15:00:00|14399.2|14375.2|14438.8|14398.8|14472|14439.7|14382.4|14345.2|46
1629993600000|2021-08-26 16:00:00|14434.4|14394.4|14640.2|14580.2|14665.4|14613|14426.7|14394.4|72
1629997200000|2021-08-26 17:00:00|14639|14579|14860.6|14800.6|14860.6|14807.9|14619.5|14577.7|97
1630065600000|2021-08-27 12:00:00|14817.3|14757.3|14667.6|14627.6|14845.6|14785.6|14639.3|14579.3|35
1630069200000|2021-08-27 13:00:00|14665.3|14625.3|14752.1|14728.1|14752.1|14728.1|14606.5|14546.5|31
1630072800000|2021-08-27 14:00:00|14751.3|14727.3|14810.7|14750.7|14878.6|14821.4|14735.1|14675.1|75
1630076400000|2021-08-27 15:00:00|14810.4|14750.4|14781.2|14721.2|14810.7|14771.8|14757.4|14708.3|12
1630080000000|2021-08-27 16:00:00|14783.4|14723.4|14732.6|14672.6|14823.8|14764.6|14732.6|14672.6|20
1630083600000|2021-08-27 17:00:00|14735.4|14675.4|14624.6|14600.6|14737.6|14684.4|14609.8|14549.8|68
1630324800000|2021-08-30 12:00:00|14648.2|14588.2|14472.8|14412.8|14648.2|14588.2|14399.6|14339.6|30
1630328400000|2021-08-30 13:00:00|14473|14413|14568.1|14508.1|14665.7|14622.4|14473|14413|86
1630332000000|2021-08-30 14:00:00|14573|14513|14451.5|14391.5|14651.6|14608.4|14427.6|14383.6|74
1630335600000|2021-08-30 15:00:00|14415.3|14391.3|14276.9|14216.9|14526.6|14466.6|14248.8|14188.8|92
1630339200000|2021-08-30 16:00:00|14277.9|14217.9|14055.4|13995.4|14282.6|14255.5|13932.7|13872.7|18
1630342800000|2021-08-30 17:00:00|14055.2|13995.2|13997.4|13937.4|14134.7|14074.7|13939.9|13879.9|17
1630411200000|2021-08-31 12:00:00|14008.3|13948.3|14041.4|13981.4|14066|14006|13998.4|13938.4|3
1630414800000|2021-08-31 13:00:00|14041.6|13981.6|13824.6|13764.6|14071.3|14011.3|13802.6|13742.6|87
1630418400000|2021-08-31 14:00:00|13824.5|13764.5|13939|13879|14016.6|13956.6|13737|13677|2
1630422000000|2021-08-31 15:00:00|13941.4|13881.4|13931|13871|14016|13956|13926.2|13866.2|6
1630425600000|2021-08-31 16:00:00|13931.1|13871.1|13929.2|13869.2|13993.6|13933.6|13841.6|13781.6|0
1630429200000|2021-08-31 17:00:00|13931.7|13871.7|13720.8|13660.8|13984.3|13924.3|13663.9|13616.4|5
1630497600000|2021-09-01 12:00:00|13758.6|13698.6|13811.4|13751.4|13926.2|13866.2|13756.1|13696.1|0
1630501200000|2021-09-01 13:00:00|13811.3|13751.3|13769.6|13709.6|13811.3|13751.3|13664.8|13637.7|0
1630504800000|2021-09-01 14:00:00|13764.7|13704.7|14011.6|13951.6|14111.5|14051.5|13730.1|13670.1|0
1630508400000|2021-09-01 15:00:00|14049.1|13989.1|14076.2|14016.2|14086.6|14026.6|13936.6|13876.6|50
1630512000000|2021-09-01 16:00:00|14068.7|14008.7|14281.7|14221.7|14381.7|14321.7|14048.7|13988.7|33
1630515600000|2021-09-01 17:00:00|14284.2|14224.2|14174.1|14114.1|14354.1|14294.1|14119.1|14059.1|0
1630584000000|2021-09-02 12:00:00|14225.6|14165.6|14206.2|14166.2|14280.6|14220.6|14155.6|14095.6|29
1630587600000|2021-09-02 13:00:00|14213.7|14153.7|14308.6|14248.6|14423|14381|14206.2|14153.7|78
1630591200000|2021-09-02 14:00:00|14266.2|14206.2|14189.1|14129.1|14276.4|14216.4|14124.3|14064.3|61
1630594800000|2021-09-02 15:00:00|14196.5|14136.5|14196.4|14136.4|14241.4|14209.3|14156.5|14109.2|17
1630598400000|2021-09-02 16:00:00|14193.9|14133.9|14204.5|14164.5|14224.4|14189.8|14193.9|14133.9|814
1630602000000|2021-09-02 17:00:00|14206.9|14166.9|14099.3|14039.3|14214.5|14169.4|13987|13927.1|1021
1630670400000|2021-09-03 12:00:00|14131.1|14071.1|14031.3|13971.3|14131.1|14071.1|13981.4|13921.4|36
1630674000000|2021-09-03 13:00:00|14021.4|13961.4|13923.9|13863.9|14033.8|13973.8|13856.5|13796.5|97
1630677600000|2021-09-03 14:00:00|13898.9|13838.9|14012|13952|14034.3|13987|13833.5|13806.5|39
1630681200000|2021-09-03 15:00:00|14017|13957|13934.7|13874.7|14039.6|13979.6|13931.7|13874.7|25
1630684800000|2021-09-03 16:00:00|13904.2|13880.2|13937|13877|13944.6|13884.7|13869.2|13842|23
1630688400000|2021-09-03 17:00:00|13937.1|13877.1|13909.2|13849.2|13949.6|13906.9|13840.7|13813.6|111
1630929600000|2021-09-06 12:00:00|13915.2|13855.2|13915.3|13855.3|13915.3|13855.3|13915.2|13855.2|0
1630933200000|2021-09-06 13:00:00|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1630940400000|2021-09-06 15:00:00|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1630944000000|2021-09-06 16:00:00|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|0
1630947600000|2021-09-06 17:00:00|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|0
1631016000000|2021-09-07 12:00:00|13885.1|13861.1|13963.8|13903.8|14035.9|13975.9|13859.2|13807.9|52
1631019600000|2021-09-07 13:00:00|13928.4|13888.4|14033.5|13973.5|14033.5|13973.5|13901.7|13842.1|32
1631023200000|2021-09-07 14:00:00|14016.2|13956.2|14261.4|14201.4|14271.4|14234.4|13937.4|13883.3|103
1631026800000|2021-09-07 15:00:00|14256.8|14196.8|14202.8|14142.8|14272.4|14240.1|14124.2|14093.4|53
1631030400000|2021-09-07 16:00:00|14200.5|14140.5|14249.8|14189.8|14312|14268.3|14200.5|14140.5|71
1631034000000|2021-09-07 17:00:00|14252.1|14192.1|14285.7|14225.7|14361.9|14337.9|14040.8|14001.7|177
1631102400000|2021-09-08 12:00:00|14304.6|14244.6|13966.6|13906.6|14304.6|14244.6|13869.2|13826.5|176
1631106000000|2021-09-08 13:00:00|13961.6|13901.6|13852.4|13792.4|14016.8|13956.8|13736|13712|75
1631109600000|2021-09-08 14:00:00|13852.2|13792.2|13888.2|13828.2|13941|13881|13831.2|13784.7|44
1631113200000|2021-09-08 15:00:00|13875.9|13835.9|13958.6|13898.6|13971.3|13911.3|13836|13786.5|22
1631116800000|2021-09-08 16:00:00|13960.8|13900.8|13775.9|13715.9|13994.1|13934.1|13740.4|13710.9|82
1631120400000|2021-09-08 17:00:00|13705.9|13681.9|13650.1|13590.1|13730.5|13694.3|13568.3|13517.3|154
1631188800000|2021-09-09 12:00:00|13704.3|13644.3|13913.4|13853.4|13913.4|13853.4|13629.1|13597.1|44
1631192400000|2021-09-09 13:00:00|13906.7|13846.7|13708.5|13648.5|13925.9|13865.9|13651.9|13617.4|88
1631196000000|2021-09-09 14:00:00|13704|13644|13711.7|13687.7|13827.2|13770.4|13687.4|13641.3|64
1631199600000|2021-09-09 15:00:00|13712.3|13688.3|13770.4|13730.4|13775.1|13735.9|13712|13679.2|20
1631203200000|2021-09-09 16:00:00|13772.6|13732.6|13754.9|13694.9|13772.6|13735.9|13724.7|13694.9|30
1631206800000|2021-09-09 17:00:00|13742.4|13702.4|13764.8|13704.8|13774.8|13741.9|13666.9|13619.9|70
1631275200000|2021-09-10 12:00:00|13719.8|13659.8|14075.6|14015.6|14126.1|14066.1|13704|13659.8|118
1631278800000|2021-09-10 13:00:00|14070.6|14010.6|14019.4|13959.4|14179|14119|13975|13934.7|110
1631282400000|2021-09-10 14:00:00|14016.9|13956.9|13945.8|13885.8|14016.9|13956.9|13938.2|13885.7|29
1631286000000|2021-09-10 15:00:00|13920.3|13896.3|14057.5|14017.5|14057.5|14019.5|13892.8|13850.9|35
1631289600000|2021-09-10 16:00:00|14025|13965|14076.4|14016.4|14082|14054.4|13998.8|13938.8|52
1631293200000|2021-09-10 17:00:00|14056.4|14019.4|14151.2|14091.2|14224.3|14164.3|14042.1|13998.6|75
1631534400000|2021-09-13 12:00:00|14242|14182|14170.1|14110.1|14242|14200.5|14137.1|14097|33
1631538000000|2021-09-13 13:00:00|14174.2|14114.2|14313.2|14253.2|14315.7|14261.5|14157.6|14110.1|51
1631541600000|2021-09-13 14:00:00|14312.3|14252.3|14236.4|14196.4|14312.3|14271.2|14221.6|14168.8|40
1631545200000|2021-09-13 15:00:00|14226.3|14202.3|14229|14169|14256.4|14222|14225.9|14169|46
1631548800000|2021-09-13 16:00:00|14231.5|14171.5|14234.3|14210.3|14292.1|14245.7|14220.6|14160.6|47
1631552400000|2021-09-13 17:00:00|14244.3|14220.3|14249.8|14189.8|14271.8|14236.3|14227.6|14173.2|80
1631620800000|2021-09-14 12:00:00|14320.3|14296.3|14350.8|14290.8|14367.5|14307.5|14281.2|14248.7|28
1631624400000|2021-09-14 13:00:00|14353.3|14293.3|14339.4|14299.4|14372.5|14340|14300.8|14268.8|32
1631628000000|2021-09-14 14:00:00|14333.9|14309.9|14321|14261|14368|14344|14241.4|14202.4|58
1631631600000|2021-09-14 15:00:00|14323.5|14263.5|14171.5|14131.5|14359.5|14315|14171.5|14122|68
1631635200000|2021-09-14 16:00:00|14161.5|14137.5|14250.1|14210.1|14285.6|14251.1|14156|14128.1|53
1631638800000|2021-09-14 17:00:00|14252.1|14228.1|14034.7|13974.7|14276.1|14248.1|13954.2|13914.2|94
1631707200000|2021-09-15 12:00:00|14131.4|14071.4|14345.3|14285.3|14352.8|14315.8|14131.4|14071.4|52
1631710800000|2021-09-15 13:00:00|14335.3|14275.3|14397.4|14337.4|14481.7|14446.3|14263.9|14203.9|143
1631714400000|2021-09-15 14:00:00|14396.8|14336.8|14365.4|14325.4|14438.3|14378.3|14320.4|14260.4|46
1631718000000|2021-09-15 15:00:00|14360.9|14300.9|14352.6|14292.6|14365.6|14313|14302.6|14257.6|39
1631721600000|2021-09-15 16:00:00|14355.1|14295.1|14333.1|14293.1|14399|14339|14308.1|14248.1|42
1631725200000|2021-09-15 17:00:00|14322.6|14298.6|14480.7|14420.7|14503.2|14457.3|14322.6|14298.6|82
1631793600000|2021-09-16 12:00:00|14495.1|14435.1|14409.6|14349.6|14511.5|14487.5|14367.3|14307.3|72
1631797200000|2021-09-16 13:00:00|14407.7|14347.7|14382.7|14322.7|14433.5|14402.6|14371|14311|24
1631800800000|2021-09-16 14:00:00|14411.7|14351.7|14425.4|14365.4|14427.3|14396.4|14382.2|14334.7|32
1631804400000|2021-09-16 15:00:00|14427.9|14367.9|14371.2|14331.2|14427.9|14393.4|14353.2|14306.2|41
1631808000000|2021-09-16 16:00:00|14365.1|14341.1|14253|14213|14365.7|14341.7|14241.2|14197.2|58
1631811600000|2021-09-16 17:00:00|14251|14211|14272.2|14212.2|14283.8|14246.8|14248.3|14199.7|58
1631880000000|2021-09-17 12:00:00|14300.7|14260.7|14084|14060|14358.2|14315.8|14084|14060|47
1631883600000|2021-09-17 13:00:00|14081.5|14057.5|14012.5|13952.5|14124.5|14066.2|13969.5|13937|68
1631887200000|2021-09-17 14:00:00|14031.4|14007.4|13933.1|13873.1|14074.4|14019.2|13880|13853|83
1631890800000|2021-09-17 15:00:00|13919.3|13879.3|14053.9|13993.9|14053.9|13993.9|13919.3|13879.3|62
1631894400000|2021-09-17 16:00:00|14061.4|14001.4|13951.9|13891.9|14063.9|14003.9|13929.4|13873.1|40
1631898000000|2021-09-17 17:00:00|13948.1|13888.1|13928.8|13868.8|14040.7|13980.7|13865.8|13838.8|81
1632139200000|2021-09-20 12:00:00|13902.4|13842.4|14002.2|13942.2|14014.6|13967.6|13902.4|13842.4|29
1632142800000|2021-09-20 13:00:00|13995.1|13935.1|13825.4|13765.4|13995.1|13935.1|13771.7|13734|113
1632146400000|2021-09-20 14:00:00|13824.6|13764.6|13750.9|13710.9|13948.3|13888.3|13738.6|13710.9|87
1632150000000|2021-09-20 15:00:00|13750.2|13710.2|13851|13791|13855.9|13798|13738.6|13710.2|60
1632153600000|2021-09-20 16:00:00|13833.5|13793.5|13732.3|13708.3|13857.5|13809.5|13721.8|13696.8|63
1632157200000|2021-09-20 17:00:00|13733|13709|13819.4|13759.4|13887.4|13855.4|13719.3|13693.3|77
1632225600000|2021-09-21 12:00:00|13854.4|13794.4|13891.1|13831.1|13893.6|13845.3|13832.1|13775.3|32
1632229200000|2021-09-21 13:00:00|13899.7|13839.7|13904.3|13864.3|13929.3|13872.6|13856.2|13826.7|27
1632232800000|2021-09-21 14:00:00|13896|13856|14071.3|14047.3|14176|14131|13886.3|13851.8|84
1632236400000|2021-09-21 15:00:00|14065.1|14041.1|14103|14079|14112.3|14079|14006.3|13972.9|35
1632240000000|2021-09-21 16:00:00|14105.3|14081.3|14225.6|14201.6|14228.2|14201.6|14105.3|14068.5|82
1632243600000|2021-09-21 17:00:00|14227.1|14203.1|14284.1|14224.1|14288.6|14264.6|14225.2|14178|99
1632312000000|2021-09-22 12:00:00|14245.7|14221.7|14189.7|14149.7|14277|14241.7|14181.6|14142.9|63
1632315600000|2021-09-22 13:00:00|14188.9|14148.9|14159.8|14099.8|14193.9|14164.4|14150.9|14099.8|22
1632319200000|2021-09-22 14:00:00|14162.3|14102.3|14162.4|14102.4|14180.7|14140.3|14159|14100.6|19
1632322800000|2021-09-22 15:00:00|14164.1|14104.1|14167.5|14107.5|14169.9|14132.9|14147.4|14102.4|7
1632326400000|2021-09-22 16:00:00|14137|14113|14101.7|14041.7|14137|14113|14034.5|13999.1|24
1632330000000|2021-09-22 17:00:00|14101.8|14041.8|14036|13976|14113.5|14053.5|13988.8|13964.3|30
1632398400000|2021-09-23 12:00:00|14043.2|13983.2|14061.4|14037.4|14174|14114|14043.2|13983.2|22
1632402000000|2021-09-23 13:00:00|14061.9|14021.9|14175.1|14115.1|14175.1|14115.1|14061.9|14021.9|28
1632405600000|2021-09-23 14:00:00|14175.8|14115.8|14222.7|14182.7|14269|14209|14140.2|14080.2|56
1632409200000|2021-09-23 15:00:00|14202.3|14142.3|14169.3|14109.3|14225.1|14183.1|14111.4|14083.5|33
1632412800000|2021-09-23 16:00:00|14161.8|14101.8|14258.5|14218.5|14271.7|14230.6|14150.4|14101.8|55
1632416400000|2021-09-23 17:00:00|14252.1|14228.1|14245.2|14185.2|14261|14229|14058.7|13998.7|99
1632484800000|2021-09-24 12:00:00|14219.2|14159.2|14224.9|14164.9|14229.8|14196.2|14124.2|14064.2|25
1632488400000|2021-09-24 13:00:00|14216.5|14176.5|13961.1|13921.1|14226.5|14176.5|13937.5|13905.5|42
1632492000000|2021-09-24 14:00:00|13963.8|13923.8|13966.6|13926.6|14041.7|13981.7|13916.4|13873.7|44
1632495600000|2021-09-24 15:00:00|13961.1|13937.1|14036.5|13976.5|14065.2|14005.2|13958.6|13904.6|36
1632499200000|2021-09-24 16:00:00|14028.3|13968.3|13983.4|13923.4|14060.8|14000.8|13935.4|13910.9|37
1632502800000|2021-09-24 17:00:00|13980.2|13920.2|13951.5|13891.5|14046|13986|13924.8|13876.4|63
1632744000000|2021-09-27 12:00:00|13944|13884|13939.7|13915.7|14051.5|13991.5|13886.1|13859.1|86
1632747600000|2021-09-27 13:00:00|13931.7|13871.7|13870|13810|13931.7|13871.7|13819.9|13795.8|57
1632751200000|2021-09-27 14:00:00|13868.5|13808.5|13825.9|13801.9|13872.5|13826.3|13810.8|13779.7|52
1632754800000|2021-09-27 15:00:00|13824.9|13800.9|13871.9|13831.9|13885.8|13833.9|13816.4|13791.9|41
1632758400000|2021-09-27 16:00:00|13860.9|13836.9|13894.7|13854.7|13903.2|13869.6|13845.1|13797.2|41
1632762000000|2021-09-27 17:00:00|13896.1|13856.1|13874.1|13814.1|13946.1|13907.2|13867.9|13807.9|96
1632830400000|2021-09-28 12:00:00|13918.6|13858.6|13765.4|13741.4|13979.7|13926.2|13762.9|13738.9|60
1632834000000|2021-09-28 13:00:00|13762.9|13738.9|13810.7|13770.7|13818.5|13790.4|13710.4|13686.4|98
1632837600000|2021-09-28 14:00:00|13811.8|13751.8|13335.4|13275.4|13811.8|13776.6|13313.9|13272.6|527
1632841200000|2021-09-28 15:00:00|13329.7|13269.7|13381.9|13357.9|13421.6|13386.1|13245.6|13209.8|547
1632844800000|2021-09-28 16:00:00|13399|13375|13380.4|13340.4|13488.2|13428.7|13354.5|13322.5|134
1632848400000|2021-09-28 17:00:00|13376.7|13352.7|13456.7|13396.7|13564.1|13504.1|13375.3|13336.6|139
1632916800000|2021-09-29 12:00:00|13547.4|13487.4|13490.7|13466.7|13547.4|13487.4|13449.5|13389.5|58
1632920400000|2021-09-29 13:00:00|13515.7|13455.7|13768.4|13728.4|13787.8|13750|13461.1|13437.1|164
1632924000000|2021-09-29 14:00:00|13760.3|13700.3|13644.6|13604.6|13793.9|13742.6|13597.1|13537.1|282
1632927600000|2021-09-29 15:00:00|13645.8|13605.8|13611.8|13551.8|13713.5|13671.6|13595.6|13535.6|368
1632931200000|2021-09-29 16:00:00|13608.2|13548.2|13653.4|13593.4|13692.2|13632.2|13586.6|13530.7|38
1632934800000|2021-09-29 17:00:00|13654.5|13594.5|13704.7|13644.7|13718.1|13692.7|13561.3|13530.4|103
1633003200000|2021-09-30 12:00:00|13615.5|13555.5|13494.6|13434.6|13655.3|13595.3|13454|13418.4|69
1633006800000|2021-09-30 13:00:00|13489.6|13429.6|13554.8|13494.8|13572.3|13512.3|13389.2|13357.4|90
1633010400000|2021-09-30 14:00:00|13553.6|13493.6|13510|13450|13554.8|13494.8|13471.3|13419.9|32
1633014000000|2021-09-30 15:00:00|13497.5|13457.5|13465.2|13405.2|13522.5|13467.5|13433.5|13400.1|27
1633017600000|2021-09-30 16:00:00|13445.2|13403.8|13336.5|13296.5|13497.7|13437.7|13323.5|13288|230
1633021200000|2021-09-30 17:00:00|13326|13302|13383.1|13323.1|13415.5|13362.1|13323.5|13291.6|74
1633089600000|2021-10-01 12:00:00|13370.4|13330.4|13450.4|13390.4|13500.5|13453|13324.7|13293.9|143
1633093200000|2021-10-01 13:00:00|13443.1|13383.1|13362.8|13338.8|13468.2|13411.1|13362.8|13333.4|51
1633096800000|2021-10-01 14:00:00|13362.9|13322.9|13359.8|13319.8|13393.5|13362.7|13325.3|13298.5|83
1633100400000|2021-10-01 15:00:00|13352.3|13312.3|13487.5|13447.5|13534.9|13487.4|13330.5|13296|140
1633104000000|2021-10-01 16:00:00|13485|13445|13488.3|13464.3|13505.1|13474.2|13445.7|13413.7|78
1633107600000|2021-10-01 17:00:00|13477.5|13453.5|13553|13493|13560.4|13515.9|13440.9|13407.6|231
1633348800000|2021-10-04 12:00:00|13584.7|13524.7|13719.4|13695.4|13794.8|13734.8|13584.7|13524.7|191
1633352400000|2021-10-04 13:00:00|13713.6|13673.6|13692.1|13668.1|13722.4|13675.5|13657|13625|33
1633356000000|2021-10-04 14:00:00|13690.9|13666.9|13742.8|13682.8|13751.5|13712.2|13687.1|13663.1|74
1633359600000|2021-10-04 15:00:00|13750.3|13690.3|13685.2|13661.2|13752.8|13707.8|13681.2|13646.6|28
1633363200000|2021-10-04 16:00:00|13687.5|13663.5|13710.7|13650.7|13753.3|13716.1|13686.5|13648|83
1633366800000|2021-10-04 17:00:00|13712.1|13652.1|13664.1|13640.1|13796.1|13761.6|13664.1|13638.1|174
1633435200000|2021-10-05 12:00:00|13734.5|13674.5|13621|13561|13734.5|13674.5|13522|13482.5|62
1633438800000|2021-10-05 13:00:00|13613.5|13553.5|13514.1|13490.1|13617.2|13557.2|13391.8|13355|201
1633442400000|2021-10-05 14:00:00|13521|13481|13427.6|13367.6|13541.3|13487.9|13388.4|13358.7|151
1633446000000|2021-10-05 15:00:00|13426.2|13366.2|13300.9|13276.9|13441.5|13382.9|13294.8|13270.8|271
1633449600000|2021-10-05 16:00:00|13302|13278|13232.5|13208.5|13382.8|13322.8|13222.6|13192.9|220
1633453200000|2021-10-05 17:00:00|13243|13203|13261.1|13201.1|13341.1|13281.1|13220.5|13188.8|255
1633521600000|2021-10-06 12:00:00|13330.9|13270.9|13284.5|13260.5|13374.5|13336.4|13226.6|13192.3|188
1633525200000|2021-10-06 13:00:00|13281.7|13257.7|13321.3|13281.3|13322.4|13288.2|13275.6|13236.8|176
1633528800000|2021-10-06 14:00:00|13322.4|13282.4|13238.7|13198.7|13330|13294.1|13229.6|13193.7|134
1633532400000|2021-10-06 15:00:00|13229.6|13205.6|13217|13193|13312.5|13275.5|13200.8|13176.8|164
1633536000000|2021-10-06 16:00:00|13223.9|13183.9|13302.7|13242.7|13312.7|13261.6|13196.1|13167.7|98
1633539600000|2021-10-06 17:00:00|13306.3|13246.3|13351.2|13291.2|13372.9|13335.5|13229.5|13195.3|135
1633608000000|2021-10-07 12:00:00|13355.7|13295.7|13357.3|13317.3|13372.3|13329.9|13300.2|13255.7|34
1633611600000|2021-10-07 13:00:00|13339.3|13315.3|13317|13293|13372.7|13336.4|13312.6|13288.6|86
1633615200000|2021-10-07 14:00:00|13322.2|13262.2|13163.7|13139.7|13322.2|13267.4|13157.6|13129.8|231
1633618800000|2021-10-07 15:00:00|13162.6|13138.6|12979.3|12955.3|13170.6|13138.6|12979.3|12950.8|555
1633622400000|2021-10-07 16:00:00|12977.8|12953.8|12950.1|12926.1|12999.8|12956.3|12944.3|12914.4|177
1633626000000|2021-10-07 17:00:00|12973.1|12933.1|13014|12954|13061.4|13006.4|12953.5|12926.7|196
1633694400000|2021-10-08 12:00:00|13057.3|12997.3|12967|12943|13074.8|13014.8|12929.9|12905.9|136
1633698000000|2021-10-08 13:00:00|12966|12942|12985.2|12961.2|13027.6|12990.1|12912.6|12885.7|236
1633701600000|2021-10-08 14:00:00|12997.2|12957.2|12905.4|12881.4|13007.5|12973.7|12905.4|12881.4|121
1633705200000|2021-10-08 15:00:00|12909.9|12885.9|12870.1|12846.1|12961.5|12919.5|12867.6|12843.6|94
1633708800000|2021-10-08 16:00:00|12871.1|12847.1|12843.8|12803.8|12871.1|12847.1|12830.8|12802.3|119
1633712400000|2021-10-08 17:00:00|12828.3|12804.3|12971|12911|13107.4|13063.9|12817.3|12793.3|349
1633953600000|2021-10-11 12:00:00|13075.8|13015.8|12863.9|12839.9|13076.7|13016.7|12863.9|12814.4|60
1633957200000|2021-10-11 13:00:00|12858.9|12834.9|12798|12738|12941.2|12883.5|12731.5|12701.1|201
1633960800000|2021-10-11 14:00:00|12790.5|12730.5|12792.4|12752.4|12831.4|12799.4|12751|12704.2|82
1633964400000|2021-10-11 15:00:00|12801.6|12741.6|12806.7|12766.7|12821.7|12790.6|12747.7|12718.2|101
1633968000000|2021-10-11 16:00:00|12805.9|12765.9|12748|12724|12810.1|12783.2|12748|12724|133
1633971600000|2021-10-11 17:00:00|12751|12711|12763|12703|12763.9|12721.6|12728.1|12688.9|189
1634040000000|2021-10-12 12:00:00|12741.6|12717.6|12654.2|12630.2|12775.5|12742.7|12644.2|12620.2|202
1634043600000|2021-10-12 13:00:00|12651.7|12627.7|12648.2|12588.2|12651.7|12627.7|12594.4|12570.4|134
1634047200000|2021-10-12 14:00:00|12649.9|12589.9|12558.8|12534.8|12649.9|12596.5|12557.9|12533.9|222
1634050800000|2021-10-12 15:00:00|12557.9|12533.9|12675.3|12635.3|12862.8|12822.8|12549.6|12524.3|270
1634054400000|2021-10-12 16:00:00|12681.1|12621.1|13036.3|12996.3|13065.3|13019.3|12670.7|12619.5|329
1634058000000|2021-10-12 17:00:00|13018.3|12994.3|12904|12844|13047.2|13020.2|12806|12767.3|122
1634126400000|2021-10-13 12:00:00|12931.4|12871.4|12669.1|12629.1|12931.4|12871.4|12645.2|12609.9|107
1634130000000|2021-10-13 13:00:00|12671.6|12631.6|12527.1|12503.1|12674.1|12632.4|12517.1|12493.1|143
1634133600000|2021-10-13 14:00:00|12539.6|12515.6|12540.6|12516.6|12560.3|12533.2|12497.1|12473.1|232
1634137200000|2021-10-13 15:00:00|12537.2|12513.2|12571.7|12547.7|12670.4|12637.6|12537.2|12513.2|97
1634140800000|2021-10-13 16:00:00|12570.9|12546.9|12523.6|12499.6|12587.2|12552.8|12521.9|12490.8|93
1634144400000|2021-10-13 17:00:00|12524.4|12500.4|12548.4|12508.4|12603.3|12563.8|12524.4|12500.4|136
1634212800000|2021-10-14 12:00:00|12544.6|12520.6|12554.3|12514.3|12600.1|12553.5|12536.3|12507.7|122
1634216400000|2021-10-14 13:00:00|12543.2|12519.2|12601.5|12577.5|12609.5|12580|12528.1|12504.1|292
1634220000000|2021-10-14 14:00:00|12604|12580|12553|12529|12711|12651|12532.4|12507.5|476
1634223600000|2021-10-14 15:00:00|12553.8|12529.8|12524.6|12484.6|12591|12552.3|12504.1|12480.1|204
1634227200000|2021-10-14 16:00:00|12524.1|12500.1|12493.3|12469.3|12553.2|12512.1|12493.2|12469.2|200
1634230800000|2021-10-14 17:00:00|12493.4|12469.4|12502.1|12462.1|12509.2|12485.2|12485|12461|276
1634299200000|2021-10-15 12:00:00|12577.6|12517.6|12356.2|12296.2|12605.8|12549.8|12307.1|12266.6|432
1634302800000|2021-10-15 13:00:00|12353.3|12293.3|12347.7|12323.7|12384.6|12343.6|12319|12286.7|165
1634306400000|2021-10-15 14:00:00|12346.2|12322.2|12269|12245|12347.7|12323.7|12266.5|12242.5|183
1634310000000|2021-10-15 15:00:00|12267.5|12243.5|12266.6|12206.6|12274|12250|12254|12205.2|86
1634313600000|2021-10-15 16:00:00|12266.7|12206.7|12244.9|12220.9|12266.7|12226.5|12226.3|12190.1|103
1634317200000|2021-10-15 17:00:00|12246.7|12222.7|12286.2|12226.2|12362.9|12302.9|12243.5|12216.8|171
1634558400000|2021-10-18 12:00:00|12325.8|12265.8|12113.2|12089.2|12325.8|12265.8|12094.1|12052.7|195
1634562000000|2021-10-18 13:00:00|12111.3|12087.3|12036.3|12012.3|12161.4|12124.2|12036.3|12004.9|181
1634565600000|2021-10-18 14:00:00|12035.7|12011.7|11985.8|11961.8|12043.7|12013.5|11983.3|11959.3|128
1634569200000|2021-10-18 15:00:00|11983.3|11959.3|11975.1|11951.1|12029.4|12000.5|11943.8|11919.8|181
1634572800000|2021-10-18 16:00:00|11973.9|11949.9|12039.6|12015.6|12093.5|12038.8|11940.8|11916.8|123
1634576400000|2021-10-18 17:00:00|12022.5|11998.5|11958.7|11898.7|12047.2|11998.5|11934.6|11893.6|118
1634644800000|2021-10-19 12:00:00|12032.7|12008.7|12382|12322|12389|12350.3|12032.7|12008.7|164
1634648400000|2021-10-19 13:00:00|12380.1|12320.1|12471.3|12411.3|12491.8|12455.9|12356.8|12306.8|184
1634652000000|2021-10-19 14:00:00|12471.8|12411.8|12519.4|12459.4|12522.8|12483|12398.9|12369.3|233
1634655600000|2021-10-19 15:00:00|12518.9|12458.9|12450.9|12426.9|12559.2|12519.9|12447|12415|76
1634659200000|2021-10-19 16:00:00|12449|12425|12424.1|12400.1|12486.4|12441.4|12381.8|12343.1|81
1634662800000|2021-10-19 17:00:00|12426|12402|12433.6|12373.6|12476|12416|12386.9|12362.9|30
1634731200000|2021-10-20 12:00:00|12404.8|12364.8|12293.5|12233.5|12439.3|12379.3|12287.5|12233.5|62
1634734800000|2021-10-20 13:00:00|12281|12241|12238.8|12178.8|12295.5|12247|12208.6|12172.1|80
1634738400000|2021-10-20 14:00:00|12235.3|12175.3|12333.1|12273.1|12414.6|12354.6|12226.7|12166.7|25
1634742000000|2021-10-20 15:00:00|12334.7|12274.7|12280.9|12220.9|12340.6|12280.6|12245.4|12195|48
1634745600000|2021-10-20 16:00:00|12285|12225|12279.9|12219.9|12323|12263|12230.9|12175.4|48
1634749200000|2021-10-20 17:00:00|12282.4|12222.4|12258.6|12198.6|12352|12305|12252.5|12198.1|26
1634817600000|2021-10-21 12:00:00|12265.5|12241.5|12434.4|12374.4|12492.9|12443.4|12263.4|12204.4|87
1634821200000|2021-10-21 13:00:00|12434.9|12374.9|12403.7|12343.7|12487.4|12434.9|12363.8|12333.2|128
1634824800000|2021-10-21 14:00:00|12431.7|12371.7|12562.8|12502.8|12577.3|12536.3|12366.1|12332.4|97
1634828400000|2021-10-21 15:00:00|12560.3|12500.3|12612.9|12572.9|12687.4|12655.4|12514.4|12482.8|61
1634832000000|2021-10-21 16:00:00|12622.4|12562.4|12657|12617|12751.5|12710.9|12592.4|12560.4|71
1634835600000|2021-10-21 17:00:00|12663.1|12623.1|12759.1|12699.1|12761.6|12723.3|12607|12551.5|43
1634904000000|2021-10-22 12:00:00|12778.7|12738.7|12638.5|12598.5|12787.4|12738.7|12638.5|12579|21
1634907600000|2021-10-22 13:00:00|12636.4|12596.4|12722.4|12662.4|12732|12672|12549.3|12512.8|25
1634911200000|2021-10-22 14:00:00|12722.9|12662.9|12847.4|12787.4|12847.4|12804.9|12722.9|12662.9|48
1634914800000|2021-10-22 15:00:00|12842.4|12802.4|12558.2|12534.2|12852|12815.4|12558.2|12517.5|29
1634918400000|2021-10-22 16:00:00|12559.1|12535.1|12617.1|12557.1|12635.8|12575.8|12495.9|12471.9|44
1634922000000|2021-10-22 17:00:00|12617.2|12557.2|12611|12551|12703.8|12643.8|12573.4|12513.4|22
1635163200000|2021-10-25 12:00:00|12689.7|12629.7|12621.7|12561.7|12703.1|12663.3|12592.3|12542.6|37
1635166800000|2021-10-25 13:00:00|12619.5|12559.5|12581.6|12521.6|12678.2|12634.7|12515.3|12475.8|114
1635170400000|2021-10-25 14:00:00|12582.2|12522.2|12679.8|12619.8|12812.2|12765.9|12567.8|12510.3|70
1635174000000|2021-10-25 15:00:00|12679.2|12619.2|12609.7|12549.7|12682|12633.8|12539.6|12479.6|82
1635177600000|2021-10-25 16:00:00|12610.3|12550.3|12620.5|12580.5|12672.9|12612.9|12537.3|12497.8|74
1635181200000|2021-10-25 17:00:00|12632.3|12572.3|12630.5|12570.5|12690.4|12654.2|12604.2|12562.3|69
1635249600000|2021-10-26 12:00:00|12613.1|12553.1|12539.3|12479.3|12627.9|12579|12480.1|12444.7|55
1635253200000|2021-10-26 13:00:00|12544.6|12484.6|12518.1|12478.1|12562.5|12520.9|12497|12459.4|57
1635256800000|2021-10-26 14:00:00|12509.2|12469.2|12563.5|12503.5|12764.1|12724.1|12487|12460|64
1635260400000|2021-10-26 15:00:00|12563.2|12503.2|12486.9|12426.9|12565.7|12510|12438|12381.5|42
1635264000000|2021-10-26 16:00:00|12465.8|12405.8|12436.9|12376.9|12493.9|12436.3|12404.1|12362.9|43
1635267600000|2021-10-26 17:00:00|12424.7|12400.7|12453.8|12393.8|12471.4|12423.9|12409.3|12363.6|90
1635336000000|2021-10-27 12:00:00|12429.4|12369.4|12471.5|12447.5|12482.5|12447.5|12380.3|12355.6|58
1635339600000|2021-10-27 13:00:00|12471.6|12447.6|12507.7|12447.7|12531|12489.5|12421.7|12371|70
1635343200000|2021-10-27 14:00:00|12505.2|12445.2|12440.5|12416.5|12543.6|12494.7|12411|12359|107
1635346800000|2021-10-27 15:00:00|12440.7|12416.7|12468.7|12408.7|12533.8|12476.1|12410|12374|66
1635350400000|2021-10-27 16:00:00|12430.9|12406.9|12526.4|12466.4|12531.4|12471.4|12421.8|12372.6|77
1635354000000|2021-10-27 17:00:00|12526.2|12466.2|12644.3|12584.3|12644.3|12600.7|12491.3|12446.3|108
1635422400000|2021-10-28 12:00:00|12623.1|12599.1|12530.7|12470.7|12685|12653.4|12515.7|12468.2|74
1635426000000|2021-10-28 13:00:00|12520.1|12480.1|12575.1|12515.1|12642.3|12582.3|12490.1|12450.1|58
1635429600000|2021-10-28 14:00:00|12577.5|12517.5|12464.3|12404.3|12577.5|12517.5|12449.3|12399.4|60
1635433200000|2021-10-28 15:00:00|12461.8|12401.8|12337.1|12277.1|12461.8|12401.8|12270.2|12229.7|49
1635436800000|2021-10-28 16:00:00|12338.4|12278.4|12240.3|12180.3|12338.4|12278.4|12240.3|12180.3|17
1635440400000|2021-10-28 17:00:00|12240.4|12180.4|12281.8|12221.8|12383.5|12323.5|12235.2|12175.2|11
1635508800000|2021-10-29 12:00:00|12367.8|12307.8|12247|12187|12381.9|12321.9|12228.6|12168.6|132
1635512400000|2021-10-29 13:00:00|12249.5|12189.5|12269.2|12209.2|12285.6|12225.6|12244.1|12184.1|40
1635516000000|2021-10-29 14:00:00|12269|12209|12264.2|12204.2|12291.7|12233.6|12247.8|12201.9|69
1635519600000|2021-10-29 15:00:00|12264.3|12204.3|12266.1|12206.1|12281.1|12221.1|12246.3|12186.3|6
1635523200000|2021-10-29 16:00:00|12266.8|12206.8|12307.4|12247.4|12312.4|12252.4|12258.3|12198.3|7
1635526800000|2021-10-29 17:00:00|12307.2|12247.2|12299.5|12239.5|12330.7|12270.7|12282.1|12222.1|4
1635768000000|2021-11-01 12:00:00|12311|12251|12303.5|12243.5|12353.5|12324|12258|12231|64
1635771600000|2021-11-01 13:00:00|12325.8|12265.8|12338.3|12278.3|12350.8|12303.8|12253|12228.5|64
1635775200000|2021-11-01 14:00:00|12310.3|12286.3|12333.3|12273.3|12350.8|12313.8|12297.8|12260.8|46
1635778800000|2021-11-01 15:00:00|12320.8|12280.8|12287.6|12263.6|12338.3|12286.3|12287.6|12250.8|28
1635782400000|2021-11-01 16:00:00|12292.6|12268.6|12185.3|12161.3|12292.6|12268.6|12170.4|12138.3|77
1635786000000|2021-11-01 17:00:00|12185.8|12145.8|12250.5|12190.5|12255.5|12223.5|12132.8|12103.3|106
1635854400000|2021-11-02 12:00:00|12219.7|12179.7|12284.8|12244.8|12334.7|12285.2|12211.7|12179.7|65
1635858000000|2021-11-02 13:00:00|12282.2|12242.2|12117.6|12077.6|12289.8|12247.8|12092.1|12062.6|82
1635861600000|2021-11-02 14:00:00|12115.1|12075.1|12077.8|12017.8|12115.1|12075.6|11962.2|11938.2|208
1635865200000|2021-11-02 15:00:00|12075.3|12015.3|12045.5|12005.5|12080.3|12027.9|11967.4|11943.4|44
1635868800000|2021-11-02 16:00:00|12048|12008|11932.8|11908.8|12055.5|12023.5|11900.2|11868.2|250
1635872400000|2021-11-02 17:00:00|11932.7|11908.7|11846|11786|11965.9|11933.9|11846|11786|181
1635940800000|2021-11-03 12:00:00|11889.4|11829.4|11701.6|11677.6|11889.4|11829.4|11694|11669.5|209
1635944400000|2021-11-03 13:00:00|11694.3|11670.3|11659.2|11635.2|11724.5|11695|11641.7|11617.3|188
1635948000000|2021-11-03 14:00:00|11644.2|11620.2|11855.1|11815.1|11870|11828|11639.3|11615.3|161
1635951600000|2021-11-03 15:00:00|11855|11815|11907.2|11883.2|11970|11940.6|11809.5|11779.8|166
1635955200000|2021-11-03 16:00:00|11910.3|11870.3|11902.9|11862.9|11970.3|11922.7|11857.3|11820.3|66
1635958800000|2021-11-03 17:00:00|11900.5|11840.5|11893.1|11833.1|11942.9|11900.9|11850.1|11803.1|90
1636027200000|2021-11-04 12:00:00|11908.6|11848.6|11845.9|11821.9|11958.5|11898.5|11843.4|11808.9|40
1636030800000|2021-11-04 13:00:00|11843.5|11819.5|11843.7|11819.7|11871.4|11831.4|11746|11722|100
1636034400000|2021-11-04 14:00:00|11844.4|11784.4|11833.5|11809.5|11891.5|11861.6|11783.7|11749.2|104
1636038000000|2021-11-04 15:00:00|11831.1|11807.1|11736.3|11712.3|11833.5|11809.5|11736.3|11704.3|76
1636041600000|2021-11-04 16:00:00|11733.9|11709.9|11729.5|11669.5|11766.8|11724.7|11659.1|11629.5|155
1636045200000|2021-11-04 17:00:00|11729.4|11669.4|11677.4|11637.4|11756.5|11732.5|11656.9|11629.5|131
1636113600000|2021-11-05 12:00:00|11698.3|11638.3|11668|11644|11727.7|11678.5|11660.5|11636.5|72
1636117200000|2021-11-05 13:00:00|11670.5|11646.5|11691|11651|11703.5|11666.3|11663|11639|68
1636120800000|2021-11-05 14:00:00|11688.7|11648.7|11780.3|11756.3|11788.6|11756.3|11668.1|11644.1|115
1636124400000|2021-11-05 15:00:00|11780.6|11756.6|11898.9|11858.9|11913.9|11881.9|11778.2|11741.1|125
1636128000000|2021-11-05 16:00:00|11903.9|11843.9|11941.3|11881.3|11958.4|11934.4|11850.8|11803.8|108
1636131600000|2021-11-05 17:00:00|11926.3|11866.3|11981.2|11921.2|11994|11966.7|11840.8|11811.3|131
1636376400000|2021-11-08 13:00:00|11966|11906|11805.9|11745.9|11966|11916.5|11771.1|11726.1|135
1636380000000|2021-11-08 14:00:00|11801.4|11741.4|11905.8|11845.8|11905.8|11861.3|11760.7|11731.2|62
1636383600000|2021-11-08 15:00:00|11893.3|11853.3|11878.3|11854.3|11905.8|11878.9|11843.9|11796.4|48
1636387200000|2021-11-08 16:00:00|11875.5|11851.5|12036.2|11976.2|12141.1|12093.6|11873.3|11841.5|130
1636390800000|2021-11-08 17:00:00|12036.4|11976.4|12129.4|12089.4|12136.3|12106.6|12025.4|11976.4|133
1636394400000|2021-11-08 18:00:00|12126.9|12086.9|12271.5|12211.5|12271.5|12231.8|12118.4|12068.9|218
1636462800000|2021-11-09 13:00:00|12304.7|12244.7|12269.4|12245.4|12319.1|12273|12249.3|12220.4|61
1636466400000|2021-11-09 14:00:00|12271.6|12247.6|12164.8|12104.8|12271.6|12247.6|12136.8|12104.5|94
1636470000000|2021-11-09 15:00:00|12167|12107|12172|12148|12179.9|12150.7|12099.9|12054.8|53
1636473600000|2021-11-09 16:00:00|12200.3|12160.3|12242.6|12202.6|12320|12271.2|12192.3|12160.3|57
1636477200000|2021-11-09 17:00:00|12242.1|12218.1|12297.6|12273.6|12305.3|12273.6|12230|12195.5|47
1636480800000|2021-11-09 18:00:00|12299.8|12275.8|12424.9|12364.9|12464.8|12433.1|12299.8|12275.8|152
1636549200000|2021-11-10 13:00:00|12434.4|12394.4|12403.2|12363.2|12472.7|12447.1|12395.6|12335.6|99
1636552800000|2021-11-10 14:00:00|12406.7|12346.7|12281.5|12221.5|12413.5|12381.2|12196.5|12140|133
1636556400000|2021-11-10 15:00:00|12283.7|12223.7|12008.2|11948.2|12295.9|12238.4|12008.2|11948.2|186
1636560000000|2021-11-10 16:00:00|12006|11946|12121.2|12081.2|12173.3|12128.3|11970.2|11938.5|139
1636563600000|2021-11-10 17:00:00|12123.3|12083.3|12236.6|12212.6|12248.8|12217.2|12117.5|12083.3|102
1636567200000|2021-11-10 18:00:00|12242.1|12202.1|12275.1|12215.1|12327.6|12284.8|12232|12190.3|160
1636635600000|2021-11-11 13:00:00|12313|12289|12682.1|12658.1|12692.6|12658.5|12305.9|12246|472
1636639200000|2021-11-11 14:00:00|12685.1|12625.1|12479.5|12419.5|12729.6|12704.2|12431.1|12406.6|294
1636642800000|2021-11-11 15:00:00|12483.7|12423.7|12621.7|12561.7|12622.4|12577.7|12483.7|12423.7|171
1636646400000|2021-11-11 16:00:00|12633.2|12573.2|12716.8|12656.8|12730.1|12700.2|12630.5|12570.5|166
1636650000000|2021-11-11 17:00:00|12714.3|12654.3|12791.5|12751.5|12856.4|12825.8|12702.5|12654.3|406
1636653600000|2021-11-11 18:00:00|12781.4|12757.4|12791.5|12731.5|12808.5|12784.5|12705.7|12668.8|99
1636722000000|2021-11-12 13:00:00|12829.7|12789.7|12736.7|12696.7|12848.6|12824.6|12711.2|12679.2|149
1636725600000|2021-11-12 14:00:00|12733.7|12709.7|12886.4|12826.4|12899.2|12874.3|12733.7|12701.7|242
1636729200000|2021-11-12 15:00:00|12888.9|12828.9|13008.2|12968.2|13090.6|13054.4|12880.9|12828.9|358
1636732800000|2021-11-12 16:00:00|12997.7|12973.7|13035.3|12975.3|13088.5|13064.5|12983.1|12931.1|189
1636736400000|2021-11-12 17:00:00|13045.6|12985.6|12996.7|12956.7|13048.2|13016.2|12943.2|12907.1|127
1636740000000|2021-11-12 18:00:00|12983.7|12959.7|13018|12958|13041.7|13012.1|12983.7|12944.2|134
1636981200000|2021-11-15 13:00:00|13076.5|13016.5|12704.8|12644.8|13102.1|13078.1|12617.8|12557.8|219
1636984800000|2021-11-15 14:00:00|12704.3|12644.3|12978.6|12918.6|12978.6|12921.9|12684.8|12640.4|96
1636988400000|2021-11-15 15:00:00|12986.1|12962.1|12934.5|12874.5|13006.4|12962.1|12930.1|12874.5|65
1636992000000|2021-11-15 16:00:00|12937|12877|12917.9|12877.9|12977.8|12950.8|12908|12856.5|50
1636995600000|2021-11-15 17:00:00|12913.8|12889.8|12874.1|12814.1|12919.9|12895.9|12791.8|12747.1|71
1636999200000|2021-11-15 18:00:00|12869.7|12809.7|12998.1|12938.1|13027.5|12995.5|12826.6|12779.1|91
1637067600000|2021-11-16 13:00:00|12971.4|12911.4|13035.9|12995.9|13070.8|13019.4|12971.4|12911.4|65
1637071200000|2021-11-16 14:00:00|13037.8|12997.8|13232.8|13208.8|13233.5|13209.5|13037.8|12997.8|254
1637074800000|2021-11-16 15:00:00|13245.3|13221.3|13214.5|13190.5|13266.1|13235.4|13155.6|13131.6|129
1637078400000|2021-11-16 16:00:00|13208.9|13184.9|13185.8|13145.8|13260.7|13232.5|13172.2|13142.1|70
1637082000000|2021-11-16 17:00:00|13183.9|13143.9|13201|13177|13220.3|13192|13157.8|13121.5|76
1637085600000|2021-11-16 18:00:00|13200.4|13176.4|13242.2|13182.2|13271.6|13237.7|13199.9|13149.8|129
1637154000000|2021-11-17 13:00:00|12964.5|12904.5|13228.3|13168.3|13229.5|13169.5|12953.2|12893.2|66
1637157600000|2021-11-17 14:00:00|13230.1|13170.1|13233.3|13173.3|13242.7|13215.7|13212.7|13163.9|60
1637161200000|2021-11-17 15:00:00|13236.4|13176.4|13162.3|13138.3|13255.2|13229.4|13161.6|13102.7|89
1637164800000|2021-11-17 16:00:00|13191.5|13131.5|13227.8|13167.8|13252.2|13228.2|13174|13125.9|110
1637168400000|2021-11-17 17:00:00|13229.6|13169.6|13219.2|13195.2|13247.8|13220.8|13217.9|13167.2|25
1637172000000|2021-11-17 18:00:00|13222.2|13182.2|13193|13133|13235.4|13202.8|13169.9|13133|75
1637240400000|2021-11-18 13:00:00|13199|13139|13179.7|13119.7|13216.4|13176.4|13136.7|13090.5|65
1637244000000|2021-11-18 14:00:00|13185.2|13125.2|12943.3|12903.3|13195.9|13139.6|12943.3|12903.3|119
1637247600000|2021-11-18 15:00:00|12940|12900|12785.9|12745.9|12940|12905.5|12747.4|12714.6|157
1637251200000|2021-11-18 16:00:00|12778.6|12738.6|12690.2|12666.2|12830.5|12778|12656.7|12623.9|99
1637254800000|2021-11-18 17:00:00|12685.9|12661.9|12727.8|12667.8|12760.5|12725.4|12651.1|12616|81
1637258400000|2021-11-18 18:00:00|12728.5|12668.5|12685.8|12625.8|12780.8|12737.5|12663.7|12625.8|74
1637326800000|2021-11-19 13:00:00|12766.9|12742.9|12865.1|12825.1|12907.9|12869.8|12746.6|12696|93
1637330400000|2021-11-19 14:00:00|12886.2|12826.2|13076.6|13016.6|13076.6|13034.1|12821.2|12761.2|127
1637334000000|2021-11-19 15:00:00|13042.5|13018.5|12908.8|12848.8|13042.5|13018.5|12870.6|12818.8|29
1637337600000|2021-11-19 16:00:00|12900.6|12860.6|12894.6|12834.6|12939.6|12879.6|12855.9|12811.4|23
1637341200000|2021-11-19 17:00:00|12892.9|12832.9|12931.1|12871.1|12945.4|12885.4|12831.7|12803.2|44
1637344800000|2021-11-19 18:00:00|12931.9|12871.9|12798|12738|12931.9|12871.9|12762.8|12724.1|73
1637586000000|2021-11-22 13:00:00|12861.4|12801.4|13034.9|12974.9|13047.3|13002.3|12843.4|12787.2|52
1637589600000|2021-11-22 14:00:00|13038.2|12978.2|13139.1|13079.1|13139.1|13079.1|12941.1|12914.1|171
1637593200000|2021-11-22 15:00:00|13141.6|13081.6|13179.2|13119.2|13184.2|13151.3|13110.3|13075|126
1637596800000|2021-11-22 16:00:00|13171.7|13111.7|13176.7|13116.7|13223.4|13188.9|13145.4|13105.9|75
1637600400000|2021-11-22 17:00:00|13167.1|13143.1|13196.3|13172.3|13206.8|13172.3|13136.2|13104.3|67
1637604000000|2021-11-22 18:00:00|13193.8|13169.8|13104.7|13080.7|13196.8|13169.8|13073|13026.8|70
1637672400000|2021-11-23 13:00:00|13136.3|13076.3|13208.8|13148.8|13239.7|13211.8|13074.7|13014.7|53
1637676000000|2021-11-23 14:00:00|13217|13157|13187.5|13127.5|13241.5|13189.9|13174|13114|31
1637679600000|2021-11-23 15:00:00|13192.4|13132.4|13118.3|13058.3|13200.8|13140.8|13106.9|13058.3|44
1637683200000|2021-11-23 16:00:00|13106.7|13066.7|13061|13001|13106.7|13070.6|12838.5|12786.9|166
1637686800000|2021-11-23 17:00:00|13058.5|12998.5|13062.2|13002.2|13063.7|13017.1|13009.6|12949.6|57
1637690400000|2021-11-23 18:00:00|13062.3|13002.3|13060|13000|13080.5|13048.5|13045.9|13000|57
1637758800000|2021-11-24 13:00:00|13069.1|13009.1|13033.2|13009.2|13069.1|13010.5|12991.5|12938.4|33
1637762400000|2021-11-24 14:00:00|13030.5|13006.5|13032.7|12972.7|13078.5|13036.6|13013|12970.2|47
1637766000000|2021-11-24 15:00:00|13035.2|12975.2|12790.1|12730.1|13047.7|13011.6|12755.5|12707.8|79
1637769600000|2021-11-24 16:00:00|12788.5|12728.5|12886.1|12826.1|12906.1|12846.1|12738.7|12709.2|37
1637773200000|2021-11-24 17:00:00|12874.5|12834.5|12915.7|12855.7|12916.6|12867.1|12873.6|12825.2|22
1637776800000|2021-11-24 18:00:00|12901.6|12861.6|12855.9|12795.9|12941.4|12887.2|12837|12795.9|76
1637845200000|2021-11-25 13:00:00|12858|12798|12858.1|12798.1|12858.1|12798.1|12858|12798|0
1637848800000|2021-11-25 14:00:00|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|0
1637852400000|2021-11-25 15:00:00|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|0
1637931600000|2021-11-26 13:00:00|12861.9|12801.9|12869.4|12809.4|12870.9|12810.9|12836.9|12794.4|7
1637935200000|2021-11-26 14:00:00|12875.5|12815.5|12833|12773|12908|12870.5|12809.5|12749.5|65
1637938800000|2021-11-26 15:00:00|12817|12757|12554|12494|12818.5|12758.5|12404.5|12375.5|180
1637942400000|2021-11-26 16:00:00|12556.5|12496.5|12687.7|12647.7|12726.2|12671.2|12498.6|12464.1|55
1637946000000|2021-11-26 17:00:00|12686.2|12626.2|12624.3|12564.3|12785.3|12743.8|12564.8|12504.8|111
1637949600000|2021-11-26 18:00:00|12631.8|12571.8|12600.4|12540.4|12642.3|12602.3|12454.4|12424.9|67
1638190800000|2021-11-29 13:00:00|12546.9|12486.9|12696.2|12636.2|12723.7|12663.7|12497.8|12473.8|84
1638194400000|2021-11-29 14:00:00|12701.2|12641.2|12721.4|12681.4|12789.9|12760.9|12701.2|12641.2|76
1638198000000|2021-11-29 15:00:00|12690.9|12666.9|12659.3|12599.3|12730|12678.8|12591.2|12564.5|70
1638201600000|2021-11-29 16:00:00|12664.3|12604.3|12706.7|12646.7|12706.7|12669|12616.3|12586.8|61
1638205200000|2021-11-29 17:00:00|12708.1|12648.1|12753.2|12713.2|12754.3|12719.8|12695.3|12635.3|35
1638208800000|2021-11-29 18:00:00|12754.3|12714.3|12673.4|12613.4|12754.3|12723.7|12639|12600.6|233
1638277200000|2021-11-30 13:00:00|12683.9|12623.9|12746.8|12686.8|12757|12697|12651|12604|66
1638280800000|2021-11-30 14:00:00|12745.7|12685.7|12660.6|12620.6|12749.3|12701.6|12632.6|12608.6|62
1638284400000|2021-11-30 15:00:00|12659.5|12619.5|12594.6|12534.6|12683.3|12638.7|12539.1|12511|97
1638288000000|2021-11-30 16:00:00|12591|12531|12561.1|12501.1|12591|12554.2|12484.4|12442.4|86
1638291600000|2021-11-30 17:00:00|12559.8|12499.8|12457.6|12417.6|12559.8|12499.8|12443.2|12409.1|59
1638295200000|2021-11-30 18:00:00|12456.5|12416.5|12504.1|12444.1|12504.1|12448|12403.3|12373.8|139
1638363600000|2021-12-01 13:00:00|12494.5|12434.5|12327|12303|12510.8|12463.8|12289.1|12235.9|177
1638367200000|2021-12-01 14:00:00|12329.5|12305.5|12403.3|12343.3|12544.5|12485.5|12329.5|12297.5|73
1638370800000|2021-12-01 15:00:00|12374.6|12314.6|12381.9|12321.9|12398.3|12347.4|12271.4|12238.1|82
1638374400000|2021-12-01 16:00:00|12385.8|12325.8|12397.9|12337.9|12469.5|12409.5|12306.8|12246.8|130
1638378000000|2021-12-01 17:00:00|12373.4|12349.4|12342.9|12302.9|12392.9|12349.4|12301.1|12252.7|130
1638381600000|2021-12-01 18:00:00|12333.6|12309.6|12272.8|12212.8|12347.9|12309.6|12209.9|12182.2|684
1638450000000|2021-12-02 13:00:00|12245.8|12185.8|12367.3|12307.3|12372.3|12320.1|12219.1|12184.5|95
1638453600000|2021-12-02 14:00:00|12368.6|12308.6|12317.5|12257.5|12374.9|12329|12251.9|12221.2|51
1638457200000|2021-12-02 15:00:00|12310|12270|12482.7|12422.7|12482.7|12422.7|12307.5|12267.5|116
1638460800000|2021-12-02 16:00:00|12483.9|12423.9|12451|12427|12489|12432|12413.5|12364|52
1638464400000|2021-12-02 17:00:00|12452.3|12428.3|12460.5|12400.5|12491.6|12439.6|12387.4|12357.9|27
1638468000000|2021-12-02 18:00:00|12459.2|12399.2|12321.8|12261.8|12473|12413.5|12285|12246.7|316
1638536400000|2021-12-03 13:00:00|12375.6|12315.6|12360.7|12300.7|12375.6|12315.6|12290.6|12234.4|65
1638540000000|2021-12-03 14:00:00|12358.2|12298.2|12284.5|12224.5|12358.2|12298.2|12216.5|12192.5|68
1638543600000|2021-12-03 15:00:00|12285.7|12225.7|12256.5|12232.5|12307|12277.6|12256.5|12223.3|267
1638547200000|2021-12-03 16:00:00|12256.6|12232.6|12248|12224|12298.4|12250.2|12240.4|12209.7|54
1638550800000|2021-12-03 17:00:00|12246.7|12222.7|12225.5|12201.5|12290.9|12237.7|12200.4|12167|127
1638554400000|2021-12-03 18:00:00|12219.4|12195.4|12252.8|12192.8|12279.1|12237|12205.5|12169.7|344
1638795600000|2021-12-06 13:00:00|12314.5|12254.5|12145.8|12121.8|12314.5|12254.5|12140.8|12116.8|219
1638799200000|2021-12-06 14:00:00|12142.2|12118.2|12229.3|12205.3|12276.4|12244.7|12139.7|12115.7|67
1638802800000|2021-12-06 15:00:00|12250.6|12190.6|12479|12439|12619.7|12581|12226.2|12190.6|163
1638806400000|2021-12-06 16:00:00|12472.1|12448.1|12477.9|12437.9|12531.2|12477.8|12455.1|12410.1|66
1638810000000|2021-12-06 17:00:00|12475.4|12435.4|12583|12523|12637.4|12613.4|12473.8|12435.4|58
1638813600000|2021-12-06 18:00:00|12576.9|12536.9|12596.5|12536.5|12670.8|12636|12576.9|12523|339
1638795600000|2021-12-06 13:00:00|12314.5|12254.5|12145.8|12121.8|12314.5|12254.5|12140.8|12116.8|219
1638799200000|2021-12-06 14:00:00|12142.2|12118.2|12229.3|12205.3|12276.4|12244.7|12139.7|12115.7|67
1638802800000|2021-12-06 15:00:00|12250.6|12190.6|12479|12439|12619.7|12581|12226.2|12190.6|163
1638806400000|2021-12-06 16:00:00|12472.1|12448.1|12477.9|12437.9|12531.2|12477.8|12455.1|12410.1|66
1638810000000|2021-12-06 17:00:00|12475.4|12435.4|12583|12523|12637.4|12613.4|12473.8|12435.4|58
1638813600000|2021-12-06 18:00:00|12576.9|12536.9|12596.5|12536.5|12670.8|12636|12576.9|12523|339
1638882000000|2021-12-07 13:00:00|12624.2|12564.2|12563.1|12539.1|12730.6|12705.1|12552.1|12520.3|131
1638885600000|2021-12-07 14:00:00|12583.6|12543.6|12603.9|12579.9|12623.7|12589.2|12567.4|12520.1|17
1638889200000|2021-12-07 15:00:00|12605|12581|12647|12587|12665.3|12632.2|12595.7|12546.2|46
1638892800000|2021-12-07 16:00:00|12647.1|12587.1|12618.2|12578.2|12655.7|12610.1|12586.2|12553.2|24
1638896400000|2021-12-07 17:00:00|12621.1|12581.1|12613.6|12589.6|12679|12619|12598.5|12565.1|51
1638900000000|2021-12-07 18:00:00|12614.6|12590.6|12765.3|12705.3|12773.9|12744|12610.4|12586.4|151
1638968400000|2021-12-08 13:00:00|12742.9|12718.9|12928.6|12868.6|12928.6|12902.6|12742.9|12718.9|256
1638972000000|2021-12-08 14:00:00|12920.6|12896.6|12861.2|12801.2|12947.6|12913.1|12833.2|12783.7|115
1638975600000|2021-12-08 15:00:00|12869.7|12845.7|12944.8|12920.8|12955.3|12928.2|12844.3|12801.2|101
1638979200000|2021-12-08 16:00:00|12952.3|12928.3|12931.9|12871.9|12972.3|12948.3|12909.9|12859.3|92
1638982800000|2021-12-08 17:00:00|12928.4|12868.4|12951.5|12891.5|12984|12950.5|12921.4|12868.4|100
1638986400000|2021-12-08 18:00:00|12952.5|12892.5|12892.1|12832.1|12969.1|12936|12836.1|12796.6|265
1639054800000|2021-12-09 13:00:00|12908.2|12884.2|12930.4|12906.4|12951.3|12926.2|12882.3|12853.7|104
1639058400000|2021-12-09 14:00:00|12951.3|12891.3|12958.8|12934.8|12979.8|12945.3|12927.3|12891.3|75
1639062000000|2021-12-09 15:00:00|12957.3|12933.3|12967.4|12907.4|12986.9|12961.4|12945.8|12890.8|76
1639065600000|2021-12-09 16:00:00|12969.3|12909.3|12959.5|12899.5|12979.3|12951.4|12900.5|12860.5|28
1639069200000|2021-12-09 17:00:00|12951.5|12911.5|12964.6|12904.6|12972|12947.5|12935.1|12899|38
1639072800000|2021-12-09 18:00:00|12959.6|12919.6|12963.5|12903.5|12982.1|12948.5|12953.6|12897.1|100
1639141200000|2021-12-10 13:00:00|12971.7|12947.7|12699.5|12675.5|12971.7|12947.7|12659.1|12623.4|220
1639144800000|2021-12-10 14:00:00|12698|12674|12813.9|12753.9|12815.5|12755.5|12698|12674|122
1639148400000|2021-12-10 15:00:00|12803.4|12779.4|12817.4|12757.4|12878.6|12840.7|12790.2|12744.9|129
1639152000000|2021-12-10 16:00:00|12818.6|12758.6|12799|12739|12824.9|12783.9|12779.4|12732.7|93
1639155600000|2021-12-10 17:00:00|12786.5|12746.5|12740|12680|12799|12770.5|12715.4|12678.1|68
1639159200000|2021-12-10 18:00:00|12737.5|12677.5|12748.2|12688.2|12825.7|12797.4|12717|12677.5|111
1639400400000|2021-12-13 13:00:00|12783.6|12723.6|12803.5|12763.5|12829.4|12774.4|12751.1|12691.1|132
1639404000000|2021-12-13 14:00:00|12806.9|12746.9|12583.6|12543.6|12810.2|12750.2|12555.6|12521.8|196
1639407600000|2021-12-13 15:00:00|12585.3|12545.3|12598.5|12538.5|12645.2|12619.9|12558|12523.4|114
1639411200000|2021-12-13 16:00:00|12599.3|12539.3|12624.5|12564.5|12642.1|12594.4|12571.2|12532.5|227
1639414800000|2021-12-13 17:00:00|12625.3|12565.3|12459.2|12399.2|12642.7|12598.9|12430.8|12399.2|278
1639418400000|2021-12-13 18:00:00|12450.8|12390.8|12421.4|12361.4|12519.3|12459.3|12371|12328.8|242
1639486800000|2021-12-14 13:00:00|12460.9|12400.9|12583|12543|12596.3|12545.5|12440.6|12395.9|254
1639490400000|2021-12-14 14:00:00|12585.5|12545.5|12751.7|12711.7|12799.7|12752.2|12572.5|12525.9|303
1639494000000|2021-12-14 15:00:00|12754.2|12714.2|12770.2|12710.2|12789.5|12753.3|12698.8|12660.7|205
1639497600000|2021-12-14 16:00:00|12765.2|12725.2|12728.7|12688.7|12802.6|12758.2|12700.8|12654.4|158
1639501200000|2021-12-14 17:00:00|12727|12687|12759.5|12699.5|12776.1|12729.2|12708.1|12674.7|230
1639504800000|2021-12-14 18:00:00|12761.2|12701.2|12851.3|12791.3|12851.3|12792.4|12735.6|12695.4|190
1639573200000|2021-12-15 13:00:00|12819.7|12779.7|12928.2|12868.2|13002.2|12958.8|12710.5|12650.5|355
1639576800000|2021-12-15 14:00:00|12938.1|12878.1|13019.5|12959.5|13039.1|13005.8|12921.2|12878.1|193
1639580400000|2021-12-15 15:00:00|13022|12962|13054|12994|13141.2|13103.4|13018|12962|302
1639584000000|2021-12-15 16:00:00|13051.8|12991.8|13138|13114|13160.2|13122.5|12987.3|12927.3|175
1639587600000|2021-12-15 17:00:00|13141.5|13117.5|13137|13077|13185|13153.1|13112.9|13071.1|246
1639591200000|2021-12-15 18:00:00|13145.8|13085.8|13126.4|13066.4|13176.4|13130.6|13092.3|13060.8|165
1639659600000|2021-12-16 13:00:00|13140.4|13116.4|12967.2|12907.2|13210.5|13154.9|12911.1|12851.1|225
1639663200000|2021-12-16 14:00:00|12959.3|12919.3|13034.4|13010.4|13099.2|13043.5|12939.2|12879.2|44
1639666800000|2021-12-16 15:00:00|13032.6|13008.6|13284.3|13224.3|13329.2|13270.8|13032.6|13000.6|459
1639670400000|2021-12-16 16:00:00|13284.2|13224.2|13099|13039|13316.4|13270.9|13090.8|13032.9|228
1639674000000|2021-12-16 17:00:00|13099.7|13039.7|13117|13057|13164.4|13115.5|13003.2|12971.5|166
1639677600000|2021-12-16 18:00:00|13115.2|13055.2|13301|13241|13315.4|13255.4|13093.2|13033.2|131
1639746000000|2021-12-17 13:00:00|13195.5|13171.5|13191.8|13167.8|13237.4|13200.4|13187|13127|157
1639749600000|2021-12-17 14:00:00|13214.3|13190.3|13230.3|13190.3|13274|13223.4|13200.1|13153|151
1639753200000|2021-12-17 15:00:00|13224.3|13200.3|13307.4|13247.4|13308|13259|13206.3|13169.1|150
1639756800000|2021-12-17 16:00:00|13306.7|13246.7|13278.7|13218.7|13306.7|13267.7|13212.2|13175.3|117
1639760400000|2021-12-17 17:00:00|13278.6|13218.6|13269.7|13229.7|13278.6|13241|13199.6|13156|80
1639764000000|2021-12-17 18:00:00|13269|13229|13261.8|13201.8|13392.1|13345.4|13251.3|13201.8|228
1640005200000|2021-12-20 13:00:00|13248.3|13188.3|13436.5|13376.5|13504.4|13474.1|13240.9|13180.9|207
1640008800000|2021-12-20 14:00:00|13435.9|13375.9|13350.6|13326.6|13458|13398|13341|13306.4|101
1640012400000|2021-12-20 15:00:00|13361.6|13321.6|13445.8|13405.8|13491|13455.9|13361.6|13321.6|93
1640016000000|2021-12-20 16:00:00|13430.8|13406.8|13397.5|13373.5|13471|13431.1|13374|13315.1|77
1640019600000|2021-12-20 17:00:00|13396.9|13372.9|13405.3|13381.3|13437.6|13410|13379.3|13337.1|92
1640023200000|2021-12-20 18:00:00|13407.3|13383.3|13408.2|13348.2|13447.1|13413.5|13367.5|13319.1|123
1640091600000|2021-12-21 13:00:00|13415.5|13391.5|13375.2|13315.2|13435|13407|13100.9|13063.9|144
1640095200000|2021-12-21 14:00:00|13373.2|13313.2|13333.7|13273.7|13435.9|13377.4|13259.4|13213.4|57
1640098800000|2021-12-21 15:00:00|13337.7|13277.7|13420.7|13396.7|13447|13404.5|13337.7|13277.7|54
1640102400000|2021-12-21 16:00:00|13424.7|13400.7|13433.2|13373.2|13448.6|13402.2|13349.9|13307.9|35
1640106000000|2021-12-21 17:00:00|13430.7|13370.7|13586.4|13526.4|13604|13561.9|13401.6|13341.6|90
1640109600000|2021-12-21 18:00:00|13584.4|13524.4|13630.9|13570.9|13634.4|13580.4|13484.8|13424.8|50
1640178000000|2021-12-22 13:00:00|13576|13516|13804.6|13744.6|13808.2|13748.2|13576|13516|23
1640181600000|2021-12-22 14:00:00|13805|13745|13837.3|13777.3|13869|13843.8|13775.3|13734.1|88
1640185200000|2021-12-22 15:00:00|13792.3|13768.3|13894|13854|13894.2|13858.8|13792.3|13760.3|130
1640188800000|2021-12-22 16:00:00|13916.8|13856.8|13958.4|13934.4|13975|13934.4|13912.3|13856.8|74
1640192400000|2021-12-22 17:00:00|13954.3|13930.3|14041.5|13981.5|14046.5|14007.2|13954.3|13911.2|36
1640196000000|2021-12-22 18:00:00|14037.4|13977.4|14091.7|14031.7|14094.9|14037.2|14020|13960|20
1640264400000|2021-12-23 13:00:00|14017.8|13957.8|13949.5|13909.5|14045.6|13985.6|13926.1|13878.2|94
1640268000000|2021-12-23 14:00:00|13949.4|13909.4|13977.2|13917.2|13980.8|13920.8|13831.4|13771.4|65
1640271600000|2021-12-23 15:00:00|13983.4|13923.4|14031.7|13971.7|14032.1|13985.5|13925.8|13896.4|71
1640275200000|2021-12-23 16:00:00|14028.3|13968.3|13987.4|13947.4|14028.3|13972|13939.5|13913.8|36
1640278800000|2021-12-23 17:00:00|13980.2|13956.2|13951.9|13911.9|14008.5|13967.7|13931.1|13879.2|57
1640282400000|2021-12-23 18:00:00|13949.8|13909.8|13842.5|13782.5|13956|13916|13842.5|13782.5|28
1640610000000|2021-12-27 13:00:00|13817.6|13793.6|13951.4|13911.4|13968.3|13913.9|13742.2|13711.4|116
1640613600000|2021-12-27 14:00:00|13960.9|13900.9|13958.2|13898.2|13960.9|13918.1|13900.2|13858|64
1640617200000|2021-12-27 15:00:00|13953.7|13893.7|13934.5|13874.5|13953.7|13906.1|13894|13834|32
1640620800000|2021-12-27 16:00:00|13932|13872|13919.9|13859.9|13948.9|13905.6|13817.3|13777.3|24
1640624400000|2021-12-27 17:00:00|13920.2|13860.2|13978.8|13918.8|13999.5|13939.5|13821.9|13783.6|58
1640628000000|2021-12-27 18:00:00|13976.5|13916.5|13988.5|13928.5|14026.3|13966.3|13947.5|13903.1|23
1640696400000|2021-12-28 13:00:00|14017.1|13957.1|14049.4|14025.4|14090.7|14051.2|13991.6|13954.8|65
1640700000000|2021-12-28 14:00:00|14059.9|14019.9|14060.3|14000.3|14096.9|14045.5|14043|13983|39
1640703600000|2021-12-28 15:00:00|14059.5|13999.5|14009.5|13949.5|14106.6|14058.7|13934.7|13902.5|39
1640707200000|2021-12-28 16:00:00|14009.3|13949.3|14032.8|13992.8|14046.6|14006.6|13961.8|13901.8|3
1640710800000|2021-12-28 17:00:00|14043.5|13983.5|14074.8|14014.8|14103.7|14047.8|14037.4|13983.5|26
1640714400000|2021-12-28 18:00:00|14074.6|14014.6|13899.8|13839.8|14095|14035|13840.3|13792.3|34
1640782800000|2021-12-29 13:00:00|13957.1|13897.1|13771.4|13711.4|13982.7|13922.7|13770.9|13710.9|11
1640786400000|2021-12-29 14:00:00|13776.1|13716.1|13774.5|13734.5|13823.8|13787.1|13734.5|13674.5|28
1640790000000|2021-12-29 15:00:00|13765.2|13725.2|13672.8|13612.8|13766.8|13725.2|13566.7|13506.7|100
1640793600000|2021-12-29 16:00:00|13677.8|13617.8|13691|13631|13702.1|13652.8|13621.9|13561.9|3
1640797200000|2021-12-29 17:00:00|13690.2|13630.2|13661.5|13601.5|13690.2|13630.2|13588.6|13528.6|11
1640800800000|2021-12-29 18:00:00|13663.8|13603.8|13716.6|13656.6|13717.3|13657.3|13663.8|13603.8|6
1640869200000|2021-12-30 13:00:00|13740.6|13680.6|13785.5|13725.5|13785.5|13725.5|13694.7|13634.7|2
1640872800000|2021-12-30 14:00:00|13790.4|13730.4|13791.9|13731.9|13836.2|13776.2|13763.3|13703.3|4
1640876400000|2021-12-30 15:00:00|13784.8|13724.8|13807.3|13783.3|13866.2|13809.4|13784.8|13724.8|8
1640880000000|2021-12-30 16:00:00|13816.8|13792.8|13975.4|13915.4|13975.4|13915.4|13816.8|13789.2|13
1640883600000|2021-12-30 17:00:00|13974|13914|13984.7|13924.7|14006|13946|13911.4|13851.4|6
1640887200000|2021-12-30 18:00:00|13980|13920|13991|13931|14031.3|13971.3|13893.1|13833.1|4
1640955600000|2021-12-31 13:00:00|13955.1|13931.1|13989.2|13929.2|14069.3|14009.3|13955.1|13921.9|11
1640959200000|2021-12-31 14:00:00|13989.1|13929.1|13972.7|13912.7|14019.8|13959.8|13937.9|13877.9|5
1640962800000|2021-12-31 15:00:00|13965.3|13905.3|13942.9|13882.9|13967.4|13907.4|13911.2|13851.2|0
1640966400000|2021-12-31 16:00:00|13941.4|13881.4|13903.2|13843.2|13945.3|13885.3|13832|13780.6|9
1640970000000|2021-12-31 17:00:00|13910.7|13850.7|13971|13911|14000.5|13940.5|13910.6|13850.6|3
1640973600000|2021-12-31 18:00:00|13971.1|13911.1|14044.5|13984.5|14066|14006|13971|13911|7
1641214800000|2022-01-03 13:00:00|14034.4|13974.4|14193.6|14153.6|14206.1|14181.6|14026.4|13974.4|299
1641218400000|2022-01-03 14:00:00|14191.2|14131.2|14153.8|14093.8|14201|14174|14144|14093.8|103
1641222000000|2022-01-03 15:00:00|14161.3|14101.3|14200.5|14176.5|14208.5|14184|14118.5|14086.3|114
1641225600000|2022-01-03 16:00:00|14193.1|14169.1|14113.3|14053.3|14193.1|14169.1|14063.6|14008.6|97
1641229200000|2022-01-03 17:00:00|14110.8|14050.8|14127.8|14103.8|14155.7|14103.8|14087.9|14045.9|54
1641232800000|2022-01-03 18:00:00|14130.3|14106.3|14285.2|14225.2|14305.3|14275.7|14130.3|14106.3|205
1641301200000|2022-01-04 13:00:00|14304.9|14280.9|14360|14336|14430.6|14406.6|14283.3|14242.5|114
1641304800000|2022-01-04 14:00:00|14355.6|14315.6|14372.1|14348.1|14387.6|14360.5|14337.6|14300.6|70
1641308400000|2022-01-04 15:00:00|14379.5|14355.5|14240.1|14200.1|14432.3|14405.1|14167.6|14107.6|141
1641312000000|2022-01-04 16:00:00|14242.6|14182.6|14249.7|14209.7|14304.2|14272.5|14112.4|14052.4|158
1641315600000|2022-01-04 17:00:00|14262.2|14202.2|14313.6|14253.6|14345.7|14296.4|14208.8|14158.2|186
1641319200000|2022-01-04 18:00:00|14318.6|14258.6|14369.4|14309.4|14404.9|14378|14316.2|14256.2|288
1641387600000|2022-01-05 13:00:00|14396.9|14356.9|14294.5|14234.5|14397|14367.3|14292|14232|79
1641391200000|2022-01-05 14:00:00|14289.8|14229.8|14296.1|14256.1|14351.9|14312.4|14263.8|14212.2|60
1641394800000|2022-01-05 15:00:00|14308.5|14248.5|14291.1|14267.1|14344.7|14320.7|14283.1|14239.1|52
1641398400000|2022-01-05 16:00:00|14290.7|14266.7|14315.4|14275.4|14370.4|14338.4|14288.7|14228.7|35
1641402000000|2022-01-05 17:00:00|14327.8|14267.8|14272.8|14248.8|14327.8|14285.8|14263.4|14228.9|57
1641405600000|2022-01-05 18:00:00|14273|14249|14304.3|14244.3|14348.7|14302.4|14226.8|14190.8|110
1641474000000|2022-01-06 13:00:00|14178.1|14138.1|14095.4|14035.4|14178.6|14143.7|13915.6|13891.6|114
1641477600000|2022-01-06 14:00:00|14100.1|14040.1|14086.3|14026.3|14128|14091.8|14086.3|14026.3|49
1641481200000|2022-01-06 15:00:00|14079|14019|14036.7|13976.7|14089|14038.8|14019.2|13971.4|34
1641484800000|2022-01-06 16:00:00|14025.7|14001.7|14031|14007|14039.1|14007.1|14014.3|13961.9|28
1641488400000|2022-01-06 17:00:00|14033.5|14009.5|14029|14005|14034.9|14009.5|13982.1|13922.1|51
1641492000000|2022-01-06 18:00:00|14056.4|13996.4|14127.5|14067.5|14182.6|14140.6|14046.1|13996.4|109
1641560400000|2022-01-07 13:00:00|14138.6|14098.6|14247.7|14207.7|14248.8|14220.7|14117.9|14093.9|156
1641564000000|2022-01-07 14:00:00|14222.3|14162.3|14248.8|14208.8|14251.2|14214.2|14191.1|14143.9|41
1641567600000|2022-01-07 15:00:00|14251.1|14211.1|14281.7|14221.7|14312.5|14280.4|14251|14203.3|71
1641571200000|2022-01-07 16:00:00|14288|14228|14316.1|14256.1|14335.8|14311.5|14283.4|14223.4|80
1641574800000|2022-01-07 17:00:00|14320.7|14260.7|14364|14340|14384.1|14356.9|14315.6|14260.7|109
1641578400000|2022-01-07 18:00:00|14376.6|14336.6|14252.5|14192.5|14388.9|14340|14194.9|14152.9|115
1641819600000|2022-01-10 13:00:00|14228.6|14168.6|14006.8|13946.8|14228.6|14168.6|13985.5|13946.8|60
1641823200000|2022-01-10 14:00:00|14013.4|13953.4|14108.8|14048.8|14144.8|14084.8|14004.3|13944.3|53
1641826800000|2022-01-10 15:00:00|14128.8|14068.8|14135|14111|14174.7|14135.6|14100.7|14058.1|39
1641830400000|2022-01-10 16:00:00|14134.9|14110.9|14205.4|14181.4|14215.9|14181.7|14134.9|14086.9|53
1641834000000|2022-01-10 17:00:00|14235.9|14175.9|14213.8|14153.8|14257.6|14201.9|14116.4|14071.4|53
1641837600000|2022-01-10 18:00:00|14209.4|14149.4|14147.4|14087.4|14255.3|14201.7|14034.7|13985.2|102
1641906000000|2022-01-11 13:00:00|14180|14156|14162.1|14122.1|14188|14156|14070.1|14010.1|46
1641909600000|2022-01-11 14:00:00|14164.2|14124.2|14153.3|14113.3|14224.2|14190.1|14138|14080.5|25
1641913200000|2022-01-11 15:00:00|14165.8|14105.8|14293.8|14253.8|14295.8|14271.8|14155.5|14105.5|71
1641916800000|2022-01-11 16:00:00|14287.9|14263.9|14539.6|14515.6|14632.2|14608.2|14287.9|14263.9|340
1641920400000|2022-01-11 17:00:00|14543.4|14503.4|14516.6|14456.6|14567.7|14543.7|14393.3|14333.3|162
1641924000000|2022-01-11 18:00:00|14519.1|14459.1|14531.2|14507.2|14551.2|14521.7|14461.9|14413.5|106
1641992400000|2022-01-12 13:00:00|14539.8|14499.8|14414.7|14354.7|14539.8|14499.8|14363|14313.5|121
1641996000000|2022-01-12 14:00:00|14417.2|14357.2|14435.7|14375.7|14492.1|14457.2|14369|14337|57
1641999600000|2022-01-12 15:00:00|14440.2|14380.2|14444.6|14384.6|14496|14459.6|14389.2|14365.1|75
1642003200000|2022-01-12 16:00:00|14436.2|14376.2|14463.6|14439.6|14469.1|14439.6|14371.5|14342|75
1642006800000|2022-01-12 17:00:00|14460|14436|14420.8|14360.8|14509.7|14480.6|14378.5|14350.9|106
1642010400000|2022-01-12 18:00:00|14421.2|14361.2|14464.4|14404.4|14472.4|14437.5|14380.7|14320.7|156
1642078800000|2022-01-13 13:00:00|14463.6|14439.6|14518.1|14458.1|14523.7|14494.7|14428.2|14368.2|125
1642082400000|2022-01-13 14:00:00|14524.3|14464.3|14489.5|14429.5|14524.3|14486.7|14480.9|14420.9|36
1642086000000|2022-01-13 15:00:00|14485.4|14425.4|14534.6|14510.6|14548.2|14524.2|14485.4|14425.4|60
1642089600000|2022-01-13 16:00:00|14535.4|14511.4|15064|15024|15298.5|15251|14535.4|14511.4|636
1642093200000|2022-01-13 17:00:00|15063.5|15023.5|14783|14723|15073|15043.9|14776.8|14716.8|357
1642096800000|2022-01-13 18:00:00|14780.9|14720.9|15035.7|14975.7|15156.1|15115.6|14749.9|14689.9|459
1642165200000|2022-01-14 13:00:00|15072.9|15012.9|15458.2|15398.2|15524.4|15492.9|14965.6|14913.1|323
1642168800000|2022-01-14 14:00:00|15464.3|15404.3|15495.7|15435.7|15512.8|15479.8|15363.4|15303.4|213
1642172400000|2022-01-14 15:00:00|15502.2|15478.2|15420.4|15380.4|15509.7|15484.7|15370.3|15313.2|145
1642176000000|2022-01-14 16:00:00|15420.3|15380.3|15126.6|15102.6|15420.3|15395.8|15126.6|15096.7|161
1642179600000|2022-01-14 17:00:00|15169.3|15109.3|14904.8|14844.8|15248.5|15193|14894.9|14844.8|158
1642183200000|2022-01-14 18:00:00|14903.8|14843.8|14831.3|14771.3|14978.5|14918.5|14745.2|14710.7|199
1642510800000|2022-01-18 13:00:00|14865.4|14825.4|14849.7|14789.7|14999.9|14939.9|14838.5|14778.5|92
1642514400000|2022-01-18 14:00:00|14849.6|14789.6|14756.6|14696.6|14855.2|14816.9|14734.4|14674.4|57
1642518000000|2022-01-18 15:00:00|14764|14704|14725.5|14665.5|14813.9|14781.8|14604.6|14548.7|120
1642521600000|2022-01-18 16:00:00|14721.8|14661.8|14941.3|14881.3|14954.1|14909|14721.8|14661.8|68
1642525200000|2022-01-18 17:00:00|14950.7|14890.7|14905.3|14865.3|14950.7|14916.2|14865.9|14815.1|47
1642528800000|2022-01-18 18:00:00|14905.2|14865.2|14824.6|14764.6|14907.8|14865.2|14749.9|14701.7|70
1642597200000|2022-01-19 13:00:00|14825.6|14765.6|15004.5|14944.5|15198.2|15140.2|14825.6|14765.6|132
1642600800000|2022-01-19 14:00:00|15006.3|14946.3|15211.5|15171.5|15280.3|15234|14993.7|14935.4|204
1642604400000|2022-01-19 15:00:00|15230.4|15170.4|15201.8|15161.8|15253.4|15213.4|15187.2|15130.8|88
1642608000000|2022-01-19 16:00:00|15203.6|15163.6|15215.6|15155.6|15262.5|15211.5|15199|15150.4|94
1642611600000|2022-01-19 17:00:00|15217.4|15157.4|15356.5|15316.5|15372|15346.8|15207.8|15157.3|263
1642615200000|2022-01-19 18:00:00|15358.3|15318.3|15194.3|15134.3|15384.5|15353.2|15168.8|15124.3|139
1642683600000|2022-01-20 13:00:00|15196.3|15136.3|15324.7|15300.7|15390.3|15358.3|15100|15052.5|167
1642687200000|2022-01-20 14:00:00|15328.3|15304.3|15325.3|15265.3|15403.5|15379.5|15318.7|15263.1|67
1642690800000|2022-01-20 15:00:00|15334.7|15274.7|15377.8|15353.8|15427.7|15391.4|15325.3|15265.3|79
1642694400000|2022-01-20 16:00:00|15379.5|15355.5|15476.5|15416.5|15534|15490.8|15377.8|15331.2|111
1642698000000|2022-01-20 17:00:00|15474.7|15414.7|15434.6|15410.6|15479.2|15443.3|15371.5|15316.3|53
1642701600000|2022-01-20 18:00:00|15433.1|15409.1|15420.9|15360.9|15481.3|15450.6|15408.7|15359.9|82
1642770000000|2022-01-21 13:00:00|15418.3|15358.3|15405.1|15345.1|15462|15402|15224.6|15172.6|105
1642773600000|2022-01-21 14:00:00|15397.6|15357.6|15346.4|15286.4|15448.5|15405.1|15320.4|15277.2|85
1642777200000|2022-01-21 15:00:00|15348.1|15288.1|15306.7|15266.7|15379.2|15335.6|15255.1|15206.2|130
1642780800000|2022-01-21 16:00:00|15301.2|15277.2|15358.4|15298.4|15397.5|15347.1|15301.2|15246.7|59
1642784400000|2022-01-21 17:00:00|15360.1|15300.1|15417.7|15357.7|15440.5|15410.1|15350.5|15300.1|60
1642788000000|2022-01-21 18:00:00|15412.7|15372.7|15437.9|15377.9|15478.2|15446.2|15407.1|15363.6|106
1643029200000|2022-01-24 13:00:00|15430.8|15406.8|15416.5|15356.5|15441.5|15411.4|15341.7|15281.7|116
1643032800000|2022-01-24 14:00:00|15409.7|15385.7|15552.1|15492.1|15560.8|15515.8|15409.7|15359.9|147
1643036400000|2022-01-24 15:00:00|15558.2|15498.2|15406.9|15346.9|15558.2|15500.9|15375|15317.5|101
1643040000000|2022-01-24 16:00:00|15407.8|15347.8|15457.9|15433.9|15494.6|15443.6|15399.4|15347.8|54
1643043600000|2022-01-24 17:00:00|15458.8|15434.8|15403.7|15343.7|15465.2|15436.6|15290.7|15255.7|78
1643047200000|2022-01-24 18:00:00|15402.1|15342.1|15332.3|15272.3|15430.3|15385.5|15181.1|15121.1|212
1643115600000|2022-01-25 13:00:00|15275.5|15215.5|15195.4|15155.4|15384.2|15339.2|15188.9|15155.4|49
1643119200000|2022-01-25 14:00:00|15194.4|15154.4|15233.4|15173.4|15312.4|15256|15177.3|15140.3|50
1643122800000|2022-01-25 15:00:00|15234.3|15174.3|15285.2|15245.2|15357.3|15333.3|15230.8|15170.8|107
1643126400000|2022-01-25 16:00:00|15311.4|15251.4|15354.3|15314.3|15366.6|15336.1|15287.6|15247.6|50
1643130000000|2022-01-25 17:00:00|15340.1|15316.1|15484.5|15424.5|15559.8|15509.7|15340.1|15314.3|113
1643133600000|2022-01-25 18:00:00|15484.4|15424.4|15281.5|15221.5|15487.5|15459.9|15254|15194|94
1643202000000|2022-01-26 13:00:00|15309|15249|15398.6|15338.6|15485.3|15459.3|15308.4|15248.4|72
1643205600000|2022-01-26 14:00:00|15404.1|15364.1|15432.3|15372.3|15468.8|15433.6|15343.8|15283.8|67
1643209200000|2022-01-26 15:00:00|15424.7|15364.7|15572|15512|15628.7|15604.7|15400.5|15340.5|96
1643212800000|2022-01-26 16:00:00|15581.1|15521.1|15579.8|15555.8|15604|15574.9|15571.2|15513.3|90
1643216400000|2022-01-26 17:00:00|15578.8|15554.8|15672.7|15648.7|15678.8|15649.3|15558.2|15505.9|106
1643220000000|2022-01-26 18:00:00|15673.2|15649.2|15906.6|15846.6|15956.9|15896.9|15660.9|15605.5|200
1643288400000|2022-01-27 13:00:00|15907.9|15847.9|16046.3|15986.3|16061.2|16031.7|15789.1|15752.1|169
1643292000000|2022-01-27 14:00:00|16049.3|15989.3|15889.8|15849.8|16078.9|16038.3|15888.8|15837.3|95
1643295600000|2022-01-27 15:00:00|15908.8|15848.8|16067.2|16043.2|16126.4|16082.9|15901.3|15841.3|132
1643299200000|2022-01-27 16:00:00|16063.2|16039.2|16029.8|15969.8|16101.3|16049.8|15993.7|15952.1|66
1643302800000|2022-01-27 17:00:00|16034.2|15974.2|16036.5|15976.5|16059.9|16011.9|15991.7|15937.8|56
1643306400000|2022-01-27 18:00:00|16037.9|15977.9|15863.5|15803.5|16037.9|15987|15820.9|15761.2|140
1643374800000|2022-01-28 13:00:00|15802.6|15742.6|15674.3|15634.3|15807.6|15754.4|15650.4|15596.1|249
1643378400000|2022-01-28 14:00:00|15694|15634|15561.1|15501.1|15729|15683|15445.5|15385.5|169
1643382000000|2022-01-28 15:00:00|15562.1|15502.1|15345.8|15285.8|15574.9|15527.7|15316.3|15269.3|203
1643385600000|2022-01-28 16:00:00|15344.3|15284.3|14959.8|14935.8|15378.6|15331.1|14959.8|14935.8|163
1643634000000|2022-01-31 13:00:00|14418.3|14358.3|14762.3|14738.3|14768.5|14738.3|14253.3|14226|486
1643637600000|2022-01-31 14:00:00|14759.6|14735.6|14600.8|14540.8|14818|14758|14465.6|14405.6|259
1643641200000|2022-01-31 15:00:00|14590.4|14530.4|14598.6|14538.6|14786.1|14734.8|14557.5|14497.5|106
1643644800000|2022-01-31 16:00:00|14596.1|14556.1|14435.9|14375.9|14598.6|14556.1|14363.5|14312.5|204
1643648400000|2022-01-31 17:00:00|14428.4|14368.4|14439.6|14399.6|14575.3|14515.3|14348.1|14314.8|238
1643652000000|2022-01-31 18:00:00|14430.3|14406.3|14679.2|14619.2|14684.1|14624.1|14429.1|14399.6|369
1643720400000|2022-02-01 13:00:00|14577.1|14517.1|14231.2|14171.2|14583.4|14530.8|14173.3|14145.2|235
1643724000000|2022-02-01 14:00:00|14232.4|14172.4|14259.5|14199.5|14320.2|14266.4|14149|14115.8|267
1643727600000|2022-02-01 15:00:00|14260.8|14200.8|14444.3|14384.3|14493.7|14452.5|14247|14187|231
1643731200000|2022-02-01 16:00:00|14443|14383|14417.8|14357.8|14466.6|14424.7|14373.7|14314|57
1643734800000|2022-02-01 17:00:00|14417.7|14357.7|14427.6|14367.6|14435.1|14405.6|14353.9|14311.4|169
1643738400000|2022-02-01 18:00:00|14425.1|14365.1|14491|14431|14516.1|14485.4|14387.6|14327.6|170
1643806800000|2022-02-02 13:00:00|14454.3|14430.3|14534|14494|14539|14494|14392.9|14359.5|91
1643810400000|2022-02-02 14:00:00|14529.7|14505.7|14510.9|14486.9|14631.5|14586.5|14470|14425.5|153
1643814000000|2022-02-02 15:00:00|14515.4|14455.4|14573.3|14513.3|14605.8|14555|14442.3|14406.5|114
1643817600000|2022-02-02 16:00:00|14572|14512|14541.3|14517.3|14584.8|14537.3|14529.7|14476.4|149
1643821200000|2022-02-02 17:00:00|14540|14516|14580.7|14520.7|14599.4|14557.8|14540|14482.5|137
1643824800000|2022-02-02 18:00:00|14573.2|14513.2|14537|14477|14581.9|14521.9|14462.5|14402.5|208
1643893200000|2022-02-03 13:00:00|14548.8|14488.8|14505|14481|14563.8|14503.8|14404.7|14344.7|80
1643896800000|2022-02-03 14:00:00|14507.4|14483.4|14489.9|14449.9|14520.6|14487.2|14449.9|14401.1|93
1643900400000|2022-02-03 15:00:00|14478.2|14454.2|14591.2|14551.2|14597.5|14553.8|14461|14419.8|86
1643904000000|2022-02-03 16:00:00|14595.3|14535.3|14524.1|14464.1|14595.3|14560.7|14513.9|14464.1|113
1643907600000|2022-02-03 17:00:00|14521.7|14461.7|14512.2|14452.2|14536.7|14492.8|14454.4|14419.2|204
1643911200000|2022-02-03 18:00:00|14513.4|14453.4|14496.2|14436.2|14547.4|14502.3|14470.5|14431.3|236
1643979600000|2022-02-04 13:00:00|14500.7|14476.7|14424.6|14364.6|14530.4|14480.4|14343.9|14309.6|168
1643983200000|2022-02-04 14:00:00|14422.1|14362.1|14151.6|14127.6|14422.1|14363.7|14134.5|14110.5|370
1643986800000|2022-02-04 15:00:00|14105|14045|13938.9|13878.9|14144.3|14120.3|13860.9|13800.9|539
1643990400000|2022-02-04 16:00:00|13930|13890|13998.6|13938.6|14004.8|13974.1|13916.8|13881.1|185
1643994000000|2022-02-04 17:00:00|13999.8|13939.8|13942.5|13918.5|14003.6|13964.6|13938.8|13904.1|190
1643997600000|2022-02-04 18:00:00|13943.8|13919.8|13883.7|13843.7|13981.8|13930.8|13880.9|13834.8|244
1644238800000|2022-02-07 13:00:00|13869.5|13845.5|13952.8|13892.8|14169.3|14109.3|13853.1|13797.1|204
1644242400000|2022-02-07 14:00:00|13950.3|13890.3|13765|13705|13950.3|13912.8|13717.5|13693.5|201
1644246000000|2022-02-07 15:00:00|13763|13703|13783.5|13723.5|13936|13907.5|13731.5|13690|266
1644249600000|2022-02-07 16:00:00|13784.5|13724.5|13828.6|13788.6|13830.1|13791.6|13750.5|13724.5|129
1644253200000|2022-02-07 17:00:00|13826.1|13786.1|13875.6|13815.6|13890.6|13859.6|13820.6|13786.1|194
1644256800000|2022-02-07 18:00:00|13880.1|13820.1|13870.6|13810.6|13888.1|13855.1|13797.7|13751.6|237
1644325200000|2022-02-08 13:00:00|13901|13877|14016.6|13956.6|14055|14000.5|13901|13869|106
1644328800000|2022-02-08 14:00:00|14015.7|13955.7|13994.7|13970.7|14015.7|13981.7|13936.2|13907.7|31
1644332400000|2022-02-08 15:00:00|13976.2|13916.2|14189.7|14129.7|14228.7|14189.5|13948.7|13916.2|147
1644336000000|2022-02-08 16:00:00|14187.2|14127.2|14213.1|14153.1|14289.6|14232.9|14164.7|14108.6|136
1644339600000|2022-02-08 17:00:00|14216.2|14156.2|14258.8|14198.8|14284.1|14235.1|14189.8|14137.8|66
1644343200000|2022-02-08 18:00:00|14249.7|14209.7|14241.9|14181.9|14374.6|14331.6|14231.4|14181.9|307
1644411600000|2022-02-09 13:00:00|14340.7|14280.7|14190.2|14130.2|14340.7|14280.7|14132|14072|62
1644415200000|2022-02-09 14:00:00|14189.2|14129.2|14164.3|14124.3|14199.2|14139.2|14136.9|14108.3|52
1644418800000|2022-02-09 15:00:00|14166.8|14126.8|14163.2|14139.2|14240.5|14192.3|14134.2|14104.7|101
1644422400000|2022-02-09 16:00:00|14165.7|14141.7|14062.2|14022.2|14200.6|14164.8|14058.6|14022.2|110
1644426000000|2022-02-09 17:00:00|14059.7|14019.7|14130.6|14070.6|14131.2|14102.6|13982.4|13951.9|88
1644429600000|2022-02-09 18:00:00|14122.5|14082.5|14375|14315|14387.6|14353|14113.9|14072.5|258
1644498000000|2022-02-10 13:00:00|14357.1|14297.1|14176.4|14116.4|14385.4|14352.1|14089.2|14044.5|205
1644501600000|2022-02-10 14:00:00|14177.3|14117.3|14282.4|14242.4|14294|14242.4|14134.7|14089.7|141
1644505200000|2022-02-10 15:00:00|14285.6|14245.6|14279|14219|14297.7|14260.2|14224.9|14172.2|221
1644508800000|2022-02-10 16:00:00|14277.2|14217.2|14175.8|14115.8|14281.5|14221.5|14111.9|14087.9|134
1644512400000|2022-02-10 17:00:00|14176.7|14116.7|14091.6|14031.6|14192.3|14152.9|14068.7|14024.1|128
1644516000000|2022-02-10 18:00:00|14098|14038|13995.1|13935.1|14102.5|14042.5|13967.9|13930.7|105
1644584400000|2022-02-11 13:00:00|13980.5|13920.5|14245.5|14185.5|14246.3|14186.3|13970|13920.5|120
1644588000000|2022-02-11 14:00:00|14246.3|14186.3|14225.4|14165.4|14392.2|14344.7|14189.2|14139.6|206
1644591600000|2022-02-11 15:00:00|14217.9|14177.9|14254.5|14214.5|14313.6|14253.6|14213.1|14177.9|71
1644595200000|2022-02-11 16:00:00|14265.4|14205.4|14146.6|14122.6|14265.4|14222.5|14136.6|14103|86
1644598800000|2022-02-11 17:00:00|14143.2|14119.2|14098.8|14038.8|14189.6|14129.6|14066.6|14025.4|66
1644602400000|2022-02-11 18:00:00|14097.2|14037.2|13731.2|13671.2|14097.2|14041|13610.4|13563.8|355
1644843600000|2022-02-14 13:00:00|13806.3|13746.3|13806.9|13746.9|13897.8|13857.6|13749.4|13725.2|117
1644847200000|2022-02-14 14:00:00|13807.7|13747.7|13794.8|13734.8|13817.7|13764.4|13675|13623.7|138
1644850800000|2022-02-14 15:00:00|13795.5|13735.5|13549.7|13525.7|13850.9|13790.9|13528.9|13499.4|208
1644854400000|2022-02-14 16:00:00|13547.9|13523.9|13471.2|13447.2|13586.6|13526.6|13462.6|13433.8|310
1644858000000|2022-02-14 17:00:00|13469.5|13445.5|13675.4|13615.4|13690.4|13639.3|13458.4|13426.5|139
1644861600000|2022-02-14 18:00:00|13674.7|13614.7|13594.1|13534.1|13682.6|13649.1|13451.4|13418.3|136
1644930000000|2022-02-15 13:00:00|13577.2|13517.2|13614.4|13554.4|13779.6|13719.6|13577.2|13517.2|92
1644933600000|2022-02-15 14:00:00|13616.9|13556.9|13591.3|13551.3|13632.4|13594.8|13515.5|13481|107
1644937200000|2022-02-15 15:00:00|13590.7|13531.3|13537.4|13497.4|13607.5|13567.4|13521.3|13488.9|228
1644940800000|2022-02-15 16:00:00|13527.1|13503.1|13492.7|13452.7|13534.4|13503.1|13443.8|13419.8|201
1644944400000|2022-02-15 17:00:00|13484|13460|13541.2|13517.2|13549.1|13521.5|13462.2|13438.2|53
1644948000000|2022-02-15 18:00:00|13543|13519|13532.7|13472.7|13556.5|13527.7|13472.9|13437.9|162
1645016400000|2022-02-16 13:00:00|13622.4|13562.4|13636.4|13576.4|13779.9|13742.4|13580.2|13551.9|118
1645020000000|2022-02-16 14:00:00|13638.3|13578.3|13590.9|13530.9|13643.2|13611.9|13540.9|13516.9|171
1645023600000|2022-02-16 15:00:00|13565.8|13541.8|13524.6|13484.6|13593.3|13552.6|13523.5|13484.6|279
1645027200000|2022-02-16 16:00:00|13514.1|13490.1|13490.4|13450.4|13514.1|13490.1|13399.4|13354.2|197
1645030800000|2022-02-16 17:00:00|13491|13451|13463.8|13439.8|13558.6|13498.6|13452.5|13424.2|110
1645034400000|2022-02-16 18:00:00|13452.6|13428.6|13425|13365|13467.4|13428.6|13387.7|13360.1|116
1645102800000|2022-02-17 13:00:00|13455.8|13395.8|13486.7|13446.7|13565.8|13505.8|13450.8|13390.8|86
1645106400000|2022-02-17 14:00:00|13486.1|13446.1|13434.2|13374.2|13502.3|13451.5|13402.4|13374.2|73
1645110000000|2022-02-17 15:00:00|13433.6|13373.6|13463|13403|13483.7|13459.7|13368.6|13344.6|138
1645113600000|2022-02-17 16:00:00|13472.5|13412.5|13595.7|13555.7|13605.6|13572.4|13466.2|13409.3|77
1645117200000|2022-02-17 17:00:00|13605.1|13545.1|13587.3|13547.3|13720.9|13680.2|13584.6|13540.1|118
1645120800000|2022-02-17 18:00:00|13587.9|13527.9|13556.5|13496.5|13609.8|13549.8|13431.7|13395.9|63
1645189200000|2022-02-18 13:00:00|13531.1|13471.1|13509.5|13485.5|13610.5|13571.3|13474.5|13450.5|249
1645192800000|2022-02-18 14:00:00|13515.4|13491.4|13541.3|13501.3|13581.2|13548.1|13489.3|13459.2|55
1645196400000|2022-02-18 15:00:00|13530.2|13506.2|13609.4|13549.4|13611.9|13551.9|13472.8|13448.8|100
1645200000000|2022-02-18 16:00:00|13608.9|13548.9|13558.2|13498.2|13608.9|13570|13517.1|13490.4|98
1645203600000|2022-02-18 17:00:00|13559.8|13499.8|13608.2|13548.2|13643.6|13606|13534.1|13497.1|59
1645207200000|2022-02-18 18:00:00|13598.2|13538.2|13706.7|13682.7|13706.7|13682.7|13559.9|13518.8|139
1645534800000|2022-02-22 13:00:00|13811.2|13771.2|13764.4|13704.4|13927.9|13880|13691.4|13643.7|255
1645538400000|2022-02-22 14:00:00|13764.7|13704.7|13689.5|13665.5|13774|13721.5|13637.8|13601.9|171
1645542000000|2022-02-22 15:00:00|13715.4|13675.4|13675.1|13615.1|13722.7|13678.4|13635.4|13609.2|141
1645545600000|2022-02-22 16:00:00|13673|13613|13731.5|13707.5|13851.9|13819.9|13666.9|13613|178
1645549200000|2022-02-22 17:00:00|13737.7|13697.7|13740.6|13716.6|13808|13758.7|13722.3|13688.6|104
1645552800000|2022-02-22 18:00:00|13755.3|13695.3|13705.4|13645.4|13774.6|13737.6|13639.9|13606|164
1645621200000|2022-02-23 13:00:00|13805.6|13745.6|13700.7|13640.7|13805.6|13745.6|13665|13611.4|92
1645624800000|2022-02-23 14:00:00|13698.2|13638.2|13728.7|13704.7|13748.5|13714|13661.1|13611.4|108
1645628400000|2022-02-23 15:00:00|13726.6|13702.6|13624.5|13584.5|13766.8|13718.9|13566.7|13506.7|79
1645632000000|2022-02-23 16:00:00|13620.1|13596.1|13640.4|13600.4|13693.6|13633.6|13620.1|13584.9|72
1645635600000|2022-02-23 17:00:00|13642.9|13602.9|13609.9|13549.9|13668.5|13609.1|13607.2|13549.9|14
1645639200000|2022-02-23 18:00:00|13607.4|13547.4|13680.8|13620.8|13733.6|13691.1|13597.5|13544.9|63
1645707600000|2022-02-24 13:00:00|13721.3|13681.3|13668.8|13628.8|13776.9|13729.4|13668.8|13608.8|26
1645711200000|2022-02-24 14:00:00|13666.3|13626.3|13647.1|13623.1|13711.6|13658.8|13638|13603.8|60
1645714800000|2022-02-24 15:00:00|13651.5|13627.5|13722.3|13662.3|13726.7|13671.9|13631.8|13591.4|214
1645718400000|2022-02-24 16:00:00|13724.5|13664.5|14085.1|14025.1|14212.6|14152.6|13717.3|13662.3|155
1645722000000|2022-02-24 17:00:00|14084.8|14024.8|14030|14006|14107.7|14074.7|14027.2|13992.7|28
1645725600000|2022-02-24 18:00:00|14030.5|13990.5|13684.8|13624.8|14043.9|13996|13608.7|13555.9|115
1645794000000|2022-02-25 13:00:00|13698.3|13638.3|13631.5|13607.5|13758|13728|13595.9|13557|146
1645797600000|2022-02-25 14:00:00|13639.7|13599.7|13594.2|13570.2|13656.4|13615.2|13592|13552|78
1645801200000|2022-02-25 15:00:00|13602.8|13562.8|13644.7|13604.7|13684.7|13652.5|13589|13560.3|55
1645804800000|2022-02-25 16:00:00|13640.3|13600.3|13791.5|13731.5|13832|13772|13597|13565.5|65
1645808400000|2022-02-25 17:00:00|13791.2|13731.2|13602|13542|13791.2|13731.2|13552.8|13500.5|53
1645812000000|2022-02-25 18:00:00|13601.7|13541.7|13625|13565|13687.8|13627.8|13559|13507|43
1646053200000|2022-02-28 13:00:00|13599|13575|13761|13701|13892.3|13832.3|13582.6|13522.6|6
1646056800000|2022-02-28 14:00:00|13761.4|13701.4|13976.3|13916.3|14033.8|13973.8|13746.4|13686.4|0
1646060400000|2022-02-28 15:00:00|13971.3|13911.3|14171.5|14111.5|14315.4|14255.4|13940.8|13880.8|11
1646064000000|2022-02-28 16:00:00|14175.4|14115.4|14263|14203|14303.6|14246|14139.9|14079.9|39
1646067600000|2022-02-28 17:00:00|14268|14208|14290.2|14230.2|14308|14264.3|14201.6|14151.8|1
1646139600000|2022-03-01 13:00:00|14283.3|14223.3|14333.8|14273.8|14392.6|14332.6|14206.3|14146.3|2
1646143200000|2022-03-01 14:00:00|14348.2|14288.2|13935.5|13875.5|14348.2|14288.2|13885.6|13825.6|8
1646146800000|2022-03-01 15:00:00|13935.6|13875.6|14140.7|14080.7|14140.7|14080.7|13778.2|13718.2|0
1646150400000|2022-03-01 16:00:00|14138.2|14078.2|14144.7|14084.7|14187.4|14127.4|14113.1|14053.1|0
1646154000000|2022-03-01 17:00:00|14147.2|14087.2|14182.2|14122.2|14184.7|14124.7|14127.1|14067.1|0
1646157600000|2022-03-01 18:00:00|14182.1|14122.1|14179.1|14119.1|14281.1|14221.1|14124.5|14064.5|0
1646226000000|2022-03-02 13:00:00|14262.1|14202.1|14347.1|14287.1|14347.2|14287.2|14216.1|14156.1|0
1646229600000|2022-03-02 14:00:00|14349.6|14289.6|14891.9|14831.9|14922.8|14862.8|14317.1|14257.1|0
1646233200000|2022-03-02 15:00:00|14892|14832|14601.6|14541.6|14939.4|14879.4|14584.1|14524.1|0
1646236800000|2022-03-02 16:00:00|14594.1|14534.1|14870.6|14810.6|14924.4|14864.4|14594.1|14534.1|0
1646240400000|2022-03-02 17:00:00|14873|14813|14892.5|14832.5|14892.5|14832.5|14769.8|14709.8|0
1646244000000|2022-03-02 18:00:00|14894.9|14834.9|14904.5|14844.5|14921.8|14861.8|14779.1|14719.1|0
1646312400000|2022-03-03 13:00:00|14842.8|14802.8|14724.5|14664.5|14862.7|14820.7|14621.3|14571.8|559
1646316000000|2022-03-03 14:00:00|14727|14667|14761.6|14701.6|14816.8|14772.1|14724.1|14666.8|123
1646319600000|2022-03-03 15:00:00|14816.6|14756.6|14761.1|14721.1|14816.6|14764.1|14718.3|14676.4|935
1646323200000|2022-03-03 16:00:00|14758.6|14718.6|14820.7|14760.7|14831|14801.5|14743.1|14718.6|74
1646326800000|2022-03-03 17:00:00|14815.7|14755.7|14850.2|14810.2|14860.3|14825.8|14789.9|14742.9|5331
1646330400000|2022-03-03 18:00:00|14844.7|14820.7|14917.3|14857.3|15097.5|15037.5|14829.9|14769.9|8854
1646398800000|2022-03-04 13:00:00|14878.6|14818.6|14870.5|14810.5|14917.8|14888.3|14748|14716.1|83
1646402400000|2022-03-04 14:00:00|14868|14808|14855.3|14815.3|14900.3|14846|14823|14763|57
1646406000000|2022-03-04 15:00:00|14875.2|14815.2|14882.6|14822.6|14912.5|14875.5|14830|14795.4|48
1646409600000|2022-03-04 16:00:00|14882.7|14822.7|14802.6|14742.6|14900|14857.9|14759.6|14720.2|50
1646413200000|2022-03-04 17:00:00|14802.8|14742.8|14862.4|14822.4|14909.6|14862.1|14802.8|14742.8|71
1646416800000|2022-03-04 18:00:00|14849.4|14825.4|14382.4|14342.4|14849.4|14825.4|14365|14323|179
1646658000000|2022-03-07 13:00:00|14679.5|14619.5|13871.7|13811.7|14679.5|14619.5|13849.9|13811.7|407
1646661600000|2022-03-07 14:00:00|13805.1|13781.1|13848.2|13808.2|13893.6|13833.6|13805.1|13781.1|72
1646744400000|2022-03-08 13:00:00|13746.9|13722.9|14092|14032|14174.3|14126.6|13649.7|13624.8|300
1646748000000|2022-03-08 14:00:00|14080.4|14020.4|13805.6|13745.6|14084.5|14024.5|13783.5|13723.5|154
1646751600000|2022-03-08 15:00:00|13803.3|13743.3|13955|13895|13969.8|13936.4|13800.6|13740.6|116
1646755200000|2022-03-08 16:00:00|13942.5|13882.5|13610.1|13570.1|13945|13885|13610.1|13558|209
1646758800000|2022-03-08 17:00:00|13612.4|13572.4|13625.2|13565.2|13682.2|13622.2|13590|13550.9|155
1646762400000|2022-03-08 18:00:00|13629.8|13569.8|13961.8|13901.8|14210.3|14186.3|13629|13569.8|485
1646830800000|2022-03-09 13:00:00|14087.4|14027.4|13968.5|13944.5|14094.9|14034.9|13968.5|13944.5|50
1646834400000|2022-03-09 14:00:00|13974.3|13934.3|13965.4|13905.4|14002.4|13942.4|13920.6|13893.6|59
1646838000000|2022-03-09 15:00:00|13920.2|13896.2|13916.4|13876.4|13955.9|13923.2|13890.8|13863.4|68
1646841600000|2022-03-09 16:00:00|13923.9|13863.9|13925.8|13901.8|14029.4|13969.4|13895.7|13863|68
1646845200000|2022-03-09 17:00:00|13965.5|13905.5|14015.9|13955.9|14030.8|13978|13959.4|13905.5|52
1646848800000|2022-03-09 18:00:00|14018.1|13958.1|13815.8|13755.8|14018.4|13962.3|13771.2|13736.5|215
1646917200000|2022-03-10 13:00:00|13834.1|13774.1|14059.9|13999.9|14060.2|14000.2|13789.6|13748.8|45
1646920800000|2022-03-10 14:00:00|14068.8|14008.8|13970|13910|14099.4|14075.4|13946.1|13898.8|72
1646924400000|2022-03-10 15:00:00|13961.1|13901.1|13921.1|13861.1|13961.1|13901.1|13857.3|13827.8|50
1646928000000|2022-03-10 16:00:00|13918.6|13858.6|13904.2|13844.2|13930.3|13874.1|13892.6|13844.2|12
1646931600000|2022-03-10 17:00:00|13895.4|13835.4|13895.4|13835.4|13895.7|13840.9|13852.4|13825.1|29
1646935200000|2022-03-10 18:00:00|13887.6|13847.6|13881|13821|13928.4|13880.9|13852.7|13821|66
1647003600000|2022-03-11 13:00:00|13844.5|13784.5|13980.8|13920.8|14077.6|14032|13840.4|13780.4|55
1647007200000|2022-03-11 14:00:00|13968.6|13908.6|13931.1|13871.1|13995.4|13935.4|13882.2|13853.3|27
1647010800000|2022-03-11 15:00:00|13933.6|13873.6|13897.1|13857.1|13935.8|13906.3|13874.1|13850.1|44
1647014400000|2022-03-11 16:00:00|13884.1|13860.1|13856.5|13796.5|13884.1|13860.1|13778.5|13754.5|78
1647018000000|2022-03-11 17:00:00|13858.7|13798.7|13974|13914|13974.3|13926.5|13851.9|13796.3|45
1647021600000|2022-03-11 18:00:00|13974.2|13914.2|13941|13881|13997|13962.5|13814|13776.7|88
1647259200000|2022-03-14 12:00:00|13942.4|13882.4|14259.9|14219.9|14283.1|14231.4|13942.4|13882.4|86
1647262800000|2022-03-14 13:00:00|14253.9|14229.9|14183.1|14123.1|14342.8|14282.8|14160.4|14100.4|88
1647266400000|2022-03-14 14:00:00|14185.2|14125.2|14089.7|14029.7|14204|14144|14087.2|14027.2|28
1647270000000|2022-03-14 15:00:00|14090.2|14030.2|14084.9|14024.9|14128.5|14104.5|14049.7|13989.7|40
1647273600000|2022-03-14 16:00:00|14085.3|14025.3|14108|14048|14108|14048|14045.7|13985.7|11
1647277200000|2022-03-14 17:00:00|14082.6|14042.6|14208.3|14148.3|14227.8|14167.8|14070.7|14020.5|46
1647345600000|2022-03-15 12:00:00|14295.9|14235.9|14014.4|13954.4|14295.9|14235.9|13871.4|13827.3|151
1647349200000|2022-03-15 13:00:00|13989.4|13929.4|14257|14197|14294.5|14234.5|13946|13887.5|89
1647352800000|2022-03-15 14:00:00|14254.5|14194.5|13991|13967|14301.5|14256.5|13968.5|13908.5|122
1647356400000|2022-03-15 15:00:00|14019|13959|14239.5|14179.5|14239.5|14179.5|13971.5|13911.5|68
1647360000000|2022-03-15 16:00:00|14237.5|14177.5|14270.6|14210.6|14308.1|14255.6|14220|14175|42
1647363600000|2022-03-15 17:00:00|14242.6|14218.6|14224.2|14164.2|14308.2|14251.1|14202.6|14151.7|121
1647432000000|2022-03-16 12:00:00|14266.6|14206.6|14266.1|14206.1|14324.1|14269.1|14164.5|14108.7|69
1647435600000|2022-03-16 13:00:00|14264.1|14204.1|14236.3|14212.3|14287.2|14250.2|14234.2|14186.6|41
1647439200000|2022-03-16 14:00:00|14248.2|14208.2|14288.3|14228.3|14289.3|14260.7|14190.8|14159.3|60
1647442800000|2022-03-16 15:00:00|14258.6|14218.6|14415.7|14391.7|14427.8|14391.7|14251.3|14200.8|62
1647446400000|2022-03-16 16:00:00|14417.3|14393.3|14402.4|14378.4|14442.8|14418.3|14337.3|14277.3|53
1647450000000|2022-03-16 17:00:00|14399.9|14375.9|14394.5|14334.5|14438.4|14413.9|14361.5|14301.5|82
1647518400000|2022-03-17 12:00:00|14433.6|14373.6|14289.8|14229.8|14491.1|14461|14219.8|14159.8|114
1647522000000|2022-03-17 13:00:00|14292.3|14232.3|14430.6|14370.6|14430.6|14377|14244.8|14184.8|35
1647525600000|2022-03-17 14:00:00|14425.6|14385.6|14470.7|14430.7|14481.3|14440|14399.6|14353.1|53
1647529200000|2022-03-17 15:00:00|14468.4|14428.4|14525.2|14485.2|14528.5|14500.7|14430.2|14394|85
1647532800000|2022-03-17 16:00:00|14523.6|14463.6|14565.2|14525.2|14568.8|14530.1|14472.7|14448.1|41
1647536400000|2022-03-17 17:00:00|14565.8|14525.8|14493.9|14433.9|14579.7|14545.2|14468.9|14426.4|99
1647604800000|2022-03-18 12:00:00|14485|14445|14567.7|14507.7|14621.3|14561.3|14485|14445|24
1647608400000|2022-03-18 13:00:00|14565.8|14505.8|14492.6|14432.6|14565.8|14512.6|14470.7|14410.7|14
1647612000000|2022-03-18 14:00:00|14495.7|14435.7|14630.9|14590.9|14630.9|14590.9|14495.7|14435.7|69
1647615600000|2022-03-18 15:00:00|14648.5|14588.5|14661.3|14601.3|14703.2|14676.7|14606|14546|114
1647619200000|2022-03-18 16:00:00|14663.2|14603.2|14713.1|14653.1|14752.5|14719.4|14663.2|14603.2|73
1647622800000|2022-03-18 17:00:00|14705.6|14645.6|14720.1|14660.1|14796.3|14753.8|14650.1|14610.1|94
1647864000000|2022-03-21 12:00:00|14766.2|14706.2|14664.5|14604.5|14794.2|14770|14616.5|14582|58
1647867600000|2022-03-21 13:00:00|14661.5|14601.5|14806.2|14746.2|14817.1|14792.6|14661.5|14601.5|86
1647871200000|2022-03-21 14:00:00|14813.7|14753.7|14819.7|14759.7|14848.7|14816.7|14766.2|14706.2|39
1647874800000|2022-03-21 15:00:00|14822.2|14762.2|14855.7|14815.7|14858.7|14833.7|14807.8|14747.8|50
1647878400000|2022-03-21 16:00:00|14846.1|14806.1|14781.9|14721.9|14853.2|14821.2|14756.2|14696.2|42
1647882000000|2022-03-21 17:00:00|14787.2|14727.2|14792.5|14732.5|14843.5|14807.6|14737.6|14677.6|67
1647950400000|2022-03-22 12:00:00|14785.7|14725.7|14790.3|14750.3|14857.8|14825.8|14751.1|14691.1|34
1647954000000|2022-03-22 13:00:00|14792|14752|14733.6|14673.6|14828.9|14803.8|14707.2|14647.2|65
1647957600000|2022-03-22 14:00:00|14743.9|14683.9|14554.1|14530.1|14790.4|14750.4|14550.9|14526.5|128
1647961200000|2022-03-22 15:00:00|14551.6|14527.6|14517.9|14477.9|14551.6|14527.6|14466.1|14437.7|160
1647964800000|2022-03-22 16:00:00|14484.1|14460.1|14492|14468|14531.1|14482.9|14466.1|14435.8|37
1647968400000|2022-03-22 17:00:00|14503.5|14463.5|14513.9|14453.9|14514.1|14476.4|14431.4|14407.4|83
1648036800000|2022-03-23 12:00:00|14536.2|14476.2|14703.7|14643.7|14703.7|14656.8|14536.2|14476.2|38
1648040400000|2022-03-23 13:00:00|14705.4|14645.4|14725.4|14665.4|14744|14711.1|14696.2|14636.2|40
1648044000000|2022-03-23 14:00:00|14727.9|14667.9|14740.5|14700.5|14792|14747.9|14713.7|14653.7|53
1648047600000|2022-03-23 15:00:00|14741.3|14701.3|14754.5|14694.5|14784.4|14759.2|14739.5|14679.5|21
1648051200000|2022-03-23 16:00:00|14757.9|14697.9|14736.9|14676.9|14764.5|14709.1|14722.8|14662.8|20
1648054800000|2022-03-23 17:00:00|14733.6|14673.6|14571.8|14511.8|14747.8|14687.8|14545.5|14510.1|97
1648123200000|2022-03-24 12:00:00|14620.5|14560.5|14609.9|14585.9|14728|14668|14553|14510.4|129
1648126800000|2022-03-24 13:00:00|14625.4|14585.4|14744.4|14684.4|14792.1|14745.4|14623.7|14583.7|93
1648130400000|2022-03-24 14:00:00|14746|14686|14890|14866|14917.8|14876.5|14651.9|14591.9|110
1648134000000|2022-03-24 15:00:00|14888.4|14864.4|14873.2|14813.2|14895.8|14866.8|14812.5|14766.9|74
1648137600000|2022-03-24 16:00:00|14877.5|14817.5|14893.3|14833.3|14901.7|14853.8|14862.9|14810.9|46
1648141200000|2022-03-24 17:00:00|14888.2|14848.2|14939.9|14915.9|14944.9|14920.9|14829.9|14789.8|75
1648209600000|2022-03-25 12:00:00|14895.5|14871.5|14845.6|14805.6|14931.1|14893.9|14828.8|14785.2|154
1648213200000|2022-03-25 13:00:00|14868.4|14808.4|15175.7|15115.7|15214.7|15174.7|14868.4|14808.4|358
1648216800000|2022-03-25 14:00:00|15170.3|15110.3|15114.4|15090.4|15231.4|15201.3|15111.7|15078.8|141
1648220400000|2022-03-25 15:00:00|15116|15092|15050.6|15010.6|15149|15113.4|15050.6|15007.6|75
1648224000000|2022-03-25 16:00:00|15079.7|15019.7|15060.1|15000.1|15136.3|15102.7|15051|14991|35
1648227600000|2022-03-25 17:00:00|15060|15000|14913.8|14853.8|15092.9|15032.9|14785.9|14725.9|197
1648468800000|2022-03-28 12:00:00|14811.5|14751.5|14730|14690|14859.6|14799.6|14691.1|14662.6|158
1648472400000|2022-03-28 13:00:00|14732|14708|14805.9|14745.9|14816.4|14766|14732|14684.4|84
1648476000000|2022-03-28 14:00:00|14804.2|14780.2|14826.9|14766.9|14884.4|14832.5|14722.3|14662.3|58
1648479600000|2022-03-28 15:00:00|14812.1|14752.1|14822.4|14762.4|14852|14802.6|14791.5|14752.1|25
1648483200000|2022-03-28 16:00:00|14820.9|14760.9|14766.3|14726.3|14820.9|14779.6|14733.9|14697.6|39
1648486800000|2022-03-28 17:00:00|14759.1|14719.1|14699|14675|14782.6|14750.5|14695.1|14671.1|118
1648555200000|2022-03-29 12:00:00|14665.8|14605.8|14613|14573|14695.5|14667.8|14578.2|14543.7|138
1648558800000|2022-03-29 13:00:00|14617.3|14577.3|14709.6|14685.6|14722.6|14698.1|14614.3|14577.3|63
1648562400000|2022-03-29 14:00:00|14701.6|14641.6|14693.7|14633.7|14738|14702.1|14661.4|14624.1|66
1648566000000|2022-03-29 15:00:00|14682.2|14642.2|14645|14585|14696.9|14649.5|14623.5|14564|67
1648569600000|2022-03-29 16:00:00|14643.6|14583.6|14586.4|14546.4|14645|14585|14568.1|14533.6|111
1648573200000|2022-03-29 17:00:00|14588.9|14548.9|14594.2|14534.2|14604.3|14571.2|14555.9|14521.7|117
1648641600000|2022-03-30 12:00:00|14585.8|14525.8|14639|14615|14656.4|14620.3|14535.3|14511.3|81
1648645200000|2022-03-30 13:00:00|14640.4|14616.4|14755.5|14715.5|14755.5|14724.9|14636.2|14606.4|177
1648648800000|2022-03-30 14:00:00|14748.9|14724.9|14767.3|14727.3|14807|14777.8|14740.7|14686.3|84
1648652400000|2022-03-30 15:00:00|14768.4|14728.4|14825.3|14801.3|14836.4|14812.4|14750.6|14704.5|80
1648656000000|2022-03-30 16:00:00|14826.4|14802.4|14819.4|14759.4|14874.4|14847.4|14800.5|14759.4|140
1648659600000|2022-03-30 17:00:00|14818|14758|14832.4|14772.4|14849.9|14789.9|14761.3|14726.5|181
1648728000000|2022-03-31 12:00:00|14831.4|14791.4|14868.5|14828.5|14912.7|14857.3|14826.7|14791.4|81
1648731600000|2022-03-31 13:00:00|14866.2|14826.2|15054.5|14994.5|15084.2|15060.2|14866.2|14826.2|175
1648735200000|2022-03-31 14:00:00|15058.5|14998.5|15103.6|15043.6|15159.2|15128.3|15037.3|14998.5|155
1648738800000|2022-03-31 15:00:00|15094.4|15034.4|15132.7|15092.7|15141|15110.7|14999.2|14959.5|137
1648742400000|2022-03-31 16:00:00|15134.1|15094.1|15141.9|15117.9|15156.4|15132.4|15117.7|15087.5|36
1648746000000|2022-03-31 17:00:00|15143.5|15103.5|15123.1|15063.1|15147.4|15110.2|15072.7|15037.6|164
1648814400000|2022-04-01 12:00:00|15162.7|15102.7|15058.3|15018.3|15180.4|15153.4|15020|14965|134
1648818000000|2022-04-01 13:00:00|15049|15025|15316.8|15256.8|15375.3|15341.5|15049|15018.3|223
1648821600000|2022-04-01 14:00:00|15319.2|15259.2|15499.9|15439.9|15522|15475.5|15319.2|15259.2|225
1648825200000|2022-04-01 15:00:00|15491.2|15451.2|15601.1|15561.1|15601.1|15564.1|15491.2|15446.4|144
1648828800000|2022-04-01 16:00:00|15599.8|15559.8|15737.4|15677.4|15833.7|15802.1|15591.9|15559.8|436
1648832400000|2022-04-01 17:00:00|15726.1|15686.1|15632.5|15608.5|15757.7|15732.1|15610.3|15570.8|431
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|16145.6|16085.6|16372|16312|15615.1|15555.1|472
1649077200000|2022-04-04 13:00:00|16148.1|16088.1|16176.3|16116.3|16235.5|16184.2|16108.7|16066.2|200
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|15973.3|15913.3|16178.8|16140.2|15744.8|15684.8|159
1649084400000|2022-04-04 15:00:00|15974.6|15914.6|15880.2|15820.2|16099.6|16039.6|15868.4|15808.4|145
1649088000000|2022-04-04 16:00:00|15880.3|15820.3|15802|15762|15918.2|15867.2|15765.8|15705.8|104
1649091600000|2022-04-04 17:00:00|15792.8|15768.8|15912.4|15852.4|15973.7|15920.7|15790.3|15766.3|343
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|16174|16114|16174|16137.2|15879.3|15821.8|127
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16009.2|15949.2|16178.3|16154.3|16001.3|15941.3|115
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16073.7|16013.7|16137.2|16077.2|15961.5|15901.5|175
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16136.4|16096.4|16178.5|16144|16063.9|16014.9|109
1649174400000|2022-04-05 16:00:00|16125|16101|16028.6|15968.6|16133.9|16106.9|16013.4|15953.4|152
1649178000000|2022-04-05 17:00:00|15998.1|15974.1|15964|15904|16066.8|16017.3|15881.8|15839.5|195
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|15720.5|15660.5|16047.8|16014.6|15620.8|15580.8|180
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15716.2|15656.2|15787.9|15747.3|15666.2|15621.5|66
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15748.7|15724.7|15795.8|15761.3|15711.8|15657.6|126
1649257200000|2022-04-06 15:00:00|15757.8|15717.8|15826.4|15766.4|15830.6|15783.1|15747.3|15696.4|141
1649260800000|2022-04-06 16:00:00|15824.2|15764.2|15903.8|15863.8|15925.4|15876.8|15813.7|15762.8|121
1649264400000|2022-04-06 17:00:00|15899.1|15875.1|15836.2|15776.2|15953.3|15918.5|15737.9|15707|271
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|16138.7|16078.7|16145.9|16085.9|15860.6|15800.6|174
1649336400000|2022-04-07 13:00:00|16151.7|16091.7|16144.1|16084.1|16271.9|16224.2|16071.9|16011.9|302
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16101.5|16077.5|16145.5|16112.4|16060.6|16019.6|111
1649343600000|2022-04-07 15:00:00|16098.6|16074.6|16186.3|16146.3|16194.8|16161.1|16098.6|16074.6|123
1649347200000|2022-04-07 16:00:00|16177.3|16153.3|16138.6|16078.6|16184.2|16156.4|16099.4|16039.4|62
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16218.6|16158.6|16281.9|16246.4|16141.7|16081.7|172
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16289.6|16229.6|16310.2|16274.1|16257.5|16197.5|67
1649422800000|2022-04-08 13:00:00|16287.6|16227.6|16324.3|16264.3|16337.9|16313.9|16283.1|16227.6|44
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16708.8|16648.8|16708.8|16676.8|16319.1|16264.3|266
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16878|16818|17070.4|17026.5|16698.8|16648.8|395
1649433600000|2022-04-08 16:00:00|16873.5|16813.5|16930.5|16870.5|17034.9|16994.9|16840.5|16780.5|293
1649437200000|2022-04-08 17:00:00|16931.5|16871.5|16659.9|16599.9|16944.6|16884.6|16477.8|16417.8|559
1649678400000|2022-04-11 12:00:00|16892.3|16832.3|16930.7|16870.7|16987|16929.9|16857.4|16814.3|115
1649682000000|2022-04-11 13:00:00|16931.6|16871.6|16938.2|16878.2|16971.6|16911.6|16891.7|16851.7|74
1649685600000|2022-04-11 14:00:00|16943.6|16883.6|17267.9|17207.9|17294.4|17249.1|16943.6|16883.6|229
1649689200000|2022-04-11 15:00:00|17267.8|17207.8|17254.3|17214.3|17282.6|17241.6|17173.8|17124.7|128
1649692800000|2022-04-11 16:00:00|17247.2|17223.2|17204|17144|17262.4|17235.6|17184.4|17144|100
1649696400000|2022-04-11 17:00:00|17205.6|17145.6|17211.1|17151.1|17298.6|17265.7|17141.5|17117.5|215
1649764800000|2022-04-12 12:00:00|17249.4|17189.4|17068.5|17008.5|17313|17274.4|17002.2|16971.1|172
1649768400000|2022-04-12 13:00:00|17069.4|17009.4|17215.9|17175.9|17281|17221|17069.4|17009.4|108
1649772000000|2022-04-12 14:00:00|17205.4|17181.4|17123.2|17063.2|17282.5|17246.4|17123.2|17063.2|116
1649775600000|2022-04-12 15:00:00|17116.4|17056.4|17026.4|16966.4|17116.4|17056.4|16923|16863|146
1649779200000|2022-04-12 16:00:00|17025.5|16965.5|17037|16977|17101.3|17041.3|16992.5|16965.5|68
1649782800000|2022-04-12 17:00:00|17035.4|16975.4|17013.8|16953.8|17054.6|17010.1|16979.9|16937|95
1649851200000|2022-04-13 12:00:00|17014|16974|17459.4|17399.4|17565.1|17505.7|16956.9|16932.9|209
1649854800000|2022-04-13 13:00:00|17454.4|17394.4|17608.1|17568.1|17736|17681.7|17451.8|17391.8|248
1649858400000|2022-04-13 14:00:00|17669.2|17609.2|17864.9|17804.9|17864.9|17804.9|17657.5|17597.5|70
1649937600000|2022-04-14 12:00:00|18035.3|17975.3|17762.3|17702.3|18333.1|18273.1|17642.3|17602.3|250
1649941200000|2022-04-14 13:00:00|17761.5|17701.5|17814.5|17754.5|18029.5|17969.5|17761.5|17701.5|129
1649944800000|2022-04-14 14:00:00|17814.4|17774.4|17721.3|17697.3|17837|17800.6|17721.3|17697.3|189
1649948400000|2022-04-14 15:00:00|17723.2|17683.2|17713.3|17653.3|17795.1|17735.1|17622.7|17582.7|64
1649952000000|2022-04-14 16:00:00|17711.5|17651.5|17720.5|17660.5|17817.1|17757.1|17640.7|17590.7|51
1649955600000|2022-04-14 17:00:00|17721.2|17661.2|17804.7|17744.7|17853.4|17828.5|17554.3|17523|153
1650283200000|2022-04-18 12:00:00|17840|17780|17817|17757|17846.4|17786.4|17671|17628.9|51
1650286800000|2022-04-18 13:00:00|17817.6|17757.6|17931.1|17871.1|17972.9|17929.1|17785.9|17747.6|93
1650290400000|2022-04-18 14:00:00|17932.4|17872.4|18565|18505|18593.4|18561.2|17932.4|17872.4|169
1650294000000|2022-04-18 15:00:00|18564.4|18504.4|18453.4|18393.4|18564.5|18504.5|18399.3|18339.3|46
1650297600000|2022-04-18 16:00:00|18452.8|18392.8|18527|18467|18549.7|18500.4|18452.8|18392.8|128
1650301200000|2022-04-18 17:00:00|18531.1|18471.1|18747.4|18687.4|18749.9|18689.9|18522.8|18471.1|66
1650369600000|2022-04-19 12:00:00|18901.6|18841.6|18460.1|18400.1|18958.5|18898.5|18330|18270|539
1650373200000|2022-04-19 13:00:00|18489.2|18429.2|18682.6|18622.6|18776|18741.5|18489.2|18429.2|187
1650376800000|2022-04-19 14:00:00|18685.1|18625.1|18520.9|18460.9|18732|18672.5|18413.2|18353.2|191
1650380400000|2022-04-19 15:00:00|18500.3|18460.3|18526.7|18466.7|18534.3|18498.9|18217.2|18157.2|180
1650384000000|2022-04-19 16:00:00|18504.8|18480.8|17963.7|17903.7|18561.7|18532.2|17958.1|17898.1|128
1650387600000|2022-04-19 17:00:00|17961.7|17901.7|17010.8|16950.8|17961.7|17901.7|16789.1|16729.1|465
1650456000000|2022-04-20 12:00:00|16467.4|16407.4|17085|17025|17146.2|17090.2|16388.1|16328.1|208
1650459600000|2022-04-20 13:00:00|17085.5|17025.5|16758.7|16698.7|17172.5|17120.5|16544.9|16484.9|228
1650463200000|2022-04-20 14:00:00|16756.7|16696.7|16768|16708|16833|16773|16587.2|16552.7|150
1650466800000|2022-04-20 15:00:00|16768.5|16708.5|16805.1|16745.1|16833|16779.2|16619.4|16584.8|180
1650470400000|2022-04-20 16:00:00|16805.6|16745.6|16733|16693|16830|16780.5|16703.1|16663.1|86
1650474000000|2022-04-20 17:00:00|16718.5|16694.5|16647.9|16587.9|16765|16705|16557.9|16518.5|101
1650542400000|2022-04-21 12:00:00|16737|16677|16731.6|16671.6|16949.6|16925|16610.6|16550.6|116
1650546000000|2022-04-21 13:00:00|16714.6|16654.6|16713.3|16653.3|16813.4|16753.4|16563.3|16503.3|76
1650549600000|2022-04-21 14:00:00|16701.3|16641.3|16749.5|16709.5|16819|16774.6|16670.3|16610.3|132
1650553200000|2022-04-21 15:00:00|16747.4|16707.4|16830.2|16770.2|16899.4|16839.4|16710.6|16686.6|92
1650556800000|2022-04-21 16:00:00|16830.1|16770.1|16859.6|16799.6|16863|16803|16805.1|16745.1|18
1650560400000|2022-04-21 17:00:00|16862.6|16802.6|16889.9|16829.9|17058.2|16998.2|16781.4|16721.4|33
1650628800000|2022-04-22 12:00:00|16835.3|16775.3|17246.5|17186.5|17246.5|17186.5|16762.8|16702.8|94
1650632400000|2022-04-22 13:00:00|17247.8|17187.8|17300.2|17240.2|17367.8|17316.7|17127.7|17067.7|41
1650636000000|2022-04-22 14:00:00|17321.8|17297.8|17531.4|17471.4|17550.9|17490.9|17315.9|17260.2|201
1650639600000|2022-04-22 15:00:00|17537.6|17477.6|17471.9|17411.9|17696.6|17640.8|17453.2|17393.2|79
1650643200000|2022-04-22 16:00:00|17461.5|17401.5|17574.5|17514.5|17662.9|17602.9|17416.2|17381.9|20
1650646800000|2022-04-22 17:00:00|17573.2|17513.2|17403.4|17343.4|17698.1|17638.1|17375.5|17326.4|38
1650888000000|2022-04-25 12:00:00|17325.4|17265.4|17076.4|17016.4|17345.3|17285.3|16859.5|16799.5|46
1650891600000|2022-04-25 13:00:00|17078.6|17018.6|17069.9|17009.9|17108.2|17048.2|16998.1|16949.3|78
1650895200000|2022-04-25 14:00:00|17074.3|17014.3|17003|16979|17092.2|17048.6|17000.8|16948.3|100
1650898800000|2022-04-25 15:00:00|17000.5|16976.5|17125.7|17085.7|17136.4|17091|16999.6|16954.2|94
1650902400000|2022-04-25 16:00:00|17121.3|17081.3|17154.6|17094.6|17163.6|17103.6|16977.2|16923.1|83
1650906000000|2022-04-25 17:00:00|17153.7|17093.7|17246.1|17186.1|17431.1|17371.1|17119.2|17059.2|20
1650974400000|2022-04-26 12:00:00|17278.4|17218.4|17091|17031|17344.6|17284.6|17054.6|16994.6|77
1650978000000|2022-04-26 13:00:00|17108.9|17048.9|17043.7|16983.7|17108.9|17048.9|16972.9|16912.9|52
1650981600000|2022-04-26 14:00:00|17006.6|16946.6|17029.3|16969.3|17032.8|16972.8|16862.5|16814.5|44
1650985200000|2022-04-26 15:00:00|17033.7|16973.7|17163.6|17103.6|17439.9|17379.9|17010.1|16962.5|41
1650988800000|2022-04-26 16:00:00|17158.6|17098.6|17178.5|17118.5|17178.5|17118.5|17063.7|17003.7|24
1650992400000|2022-04-26 17:00:00|17183.5|17123.5|17171.4|17111.4|17191|17131|17004.1|16948.3|27
1651060800000|2022-04-27 12:00:00|17149.5|17089.5|17020.1|16996.1|17241.1|17181.1|16980.1|16920.1|158
1651064400000|2022-04-27 13:00:00|17022.6|16998.6|17246.6|17186.6|17246.6|17219.2|17022.6|16979|75
1651068000000|2022-04-27 14:00:00|17243|17183|17203.1|17143.1|17354.7|17294.7|16964.2|16904.2|151
1651071600000|2022-04-27 15:00:00|17202.7|17142.7|17372.8|17332.8|17404|17357.3|17148.1|17088.1|74
1651075200000|2022-04-27 16:00:00|17392.8|17333|17425.2|17365.2|17466|17427.1|17360.4|17310.7|64
1651078800000|2022-04-27 17:00:00|17425.4|17365.4|17286.4|17226.4|17425.6|17365.6|17139.9|17079.9|71
1651147200000|2022-04-28 12:00:00|17239.6|17179.6|17369.4|17309.4|17403.3|17343.3|17228.8|17168.8|45
1651150800000|2022-04-28 13:00:00|17369.6|17309.6|17535|17475|17540.9|17480.9|17369.6|17309.6|32
1651154400000|2022-04-28 14:00:00|17539.5|17515.5|17741.2|17681.2|17766.5|17706.5|17539.5|17498.8|54
1651158000000|2022-04-28 15:00:00|17740.6|17680.6|17695.7|17635.7|17781.2|17721.2|17645.5|17585.5|18
1651161600000|2022-04-28 16:00:00|17698.2|17638.2|17651.8|17591.8|17713.2|17653.2|17636.4|17576.4|25
1651165200000|2022-04-28 17:00:00|17651.6|17591.6|17363.1|17303.1|17655.7|17595.7|17315.6|17255.6|15
1651233600000|2022-04-29 12:00:00|17372.2|17312.2|17555.1|17495.1|17591.7|17531.7|17299.7|17239.7|17
1651237200000|2022-04-29 13:00:00|17554.9|17494.9|17629.9|17569.9|17679.5|17619.5|17470.1|17410.1|31
1651248000000|2022-04-29 16:00:00|17991.9|17931.9|18050.5|17990.5|18189.1|18129.1|17886.2|17826.2|10
1651492800000|2022-05-02 12:00:00|18096.5|18036.5|18327.4|18267.4|18711.5|18651.5|18094|18034|117
1651496400000|2022-05-02 13:00:00|18317.4|18257.4|18234.4|18174.4|18419.6|18359.6|18219.3|18174.4|65
1651500000000|2022-05-02 14:00:00|18231.9|18171.9|17659.4|17599.4|18329.2|18269.2|17629.6|17569.6|63
1651503600000|2022-05-02 15:00:00|17656.9|17596.9|17763.6|17703.6|17861.3|17801.3|17569.6|17509.6|88
1651507200000|2022-05-02 16:00:00|17763.7|17703.7|17760.6|17700.6|17865.7|17805.7|17648.7|17588.7|44
1651510800000|2022-05-02 17:00:00|17760.5|17700.5|17657.8|17597.8|17897.8|17837.8|17478.3|17418.3|142
1651579200000|2022-05-03 12:00:00|17685.3|17625.3|17886.8|17826.8|17916.7|17856.7|17675.6|17615.6|35
1651582800000|2022-05-03 13:00:00|17886.7|17826.7|17911.3|17851.3|17913.9|17859.1|17800|17740|19
1651586400000|2022-05-03 14:00:00|17859.1|17819.1|18105|18045|18154.7|18125.1|17859.1|17819.1|103
1651590000000|2022-05-03 15:00:00|18114.9|18054.9|18076.4|18016.4|18114.9|18058.7|17951.6|17908.9|96
1651593600000|2022-05-03 16:00:00|18083.8|18023.8|18083.4|18023.4|18152.9|18120.9|17998.5|17966.5|30
1651597200000|2022-05-03 17:00:00|18083.5|18023.5|17788.9|17728.9|18155.7|18121.2|17736.5|17676.5|118
1651665600000|2022-05-04 12:00:00|18015|17955|17670|17610|18015|17955|17660.2|17600.2|71
1651669200000|2022-05-04 13:00:00|17667.5|17607.5|17654.3|17594.3|17731.8|17671.8|17556.9|17527.4|71
1651672800000|2022-05-04 14:00:00|17651.8|17591.8|17791.9|17751.9|17799.6|17765.1|17577.1|17544.7|86
1651676400000|2022-05-04 15:00:00|17771.7|17747.7|17725.2|17665.2|17838.9|17793.9|17692.3|17645.3|27
1651680000000|2022-05-04 16:00:00|17717.7|17677.7|17640.7|17580.7|17762.1|17702.1|17578|17546|41
1651683600000|2022-05-04 17:00:00|17640.6|17580.6|17570.8|17510.8|17648.1|17604.1|17538.7|17480|131
1651752000000|2022-05-05 12:00:00|17554.4|17494.4|17730|17670|17735|17695|17485.1|17450.6|53
1651755600000|2022-05-05 13:00:00|17729.9|17669.9|17542.4|17482.4|17729.9|17694.6|17542.3|17482.3|36
1651759200000|2022-05-05 14:00:00|17530.5|17470.5|17538.9|17514.9|17554.1|17519.1|17380.8|17351.2|119
1651762800000|2022-05-05 15:00:00|17538.8|17514.8|17418.1|17358.1|17538.8|17514.8|17370.5|17346|50
1651766400000|2022-05-05 16:00:00|17420.5|17360.5|17174.3|17114.3|17420.7|17360.7|17109.5|17053.2|136
1651770000000|2022-05-05 17:00:00|17216.8|17156.8|17357.3|17297.3|17389.8|17359.7|17216.8|17156.8|85
1651838400000|2022-05-06 12:00:00|17367|17307|17651|17591|17945.5|17898|17353.9|17301.9|99
1651842000000|2022-05-06 13:00:00|17646.3|17586.3|17583.1|17523.1|17707.7|17647.7|17560.7|17500.7|16
1651845600000|2022-05-06 14:00:00|17580.8|17520.8|17666|17606|17727.9|17685.3|17580.6|17520.6|42
1651849200000|2022-05-06 15:00:00|17643.3|17583.3|17592.1|17532.1|17760.1|17700.1|17552.8|17492.8|27
1651852800000|2022-05-06 16:00:00|17587.4|17527.4|17906.3|17846.3|17911.3|17883.3|17549.8|17489.8|64
1651856400000|2022-05-06 17:00:00|17853.6|17793.6|17514.5|17454.5|17911.2|17881.7|17440.4|17415.9|237
1652097600000|2022-05-09 12:00:00|17551.9|17527.9|17482.7|17422.7|17565.4|17527.9|17257.5|17197.5|74
1652101200000|2022-05-09 13:00:00|17487.4|17427.4|17286.4|17226.4|17530|17470|17246.9|17206.9|88
1652104800000|2022-05-09 14:00:00|17310.9|17250.9|17350.1|17290.1|17482.9|17447.6|17295.3|17235.3|52
1652108400000|2022-05-09 15:00:00|17350.4|17290.4|17241.3|17181.3|17350.6|17290.6|17139.4|17081|81
1652112000000|2022-05-09 16:00:00|17208.8|17184.8|17246.8|17186.8|17300.1|17240.1|17208.8|17173.3|20
1652115600000|2022-05-09 17:00:00|17247.1|17187.1|17174.6|17114.6|17270.6|17229.5|17103.6|17073.6|192
1652184000000|2022-05-10 12:00:00|17177.1|17117.1|17136.4|17076.4|17302.3|17258.9|17116.8|17056.8|69
1652187600000|2022-05-10 13:00:00|17136.1|17076.1|17114.4|17054.4|17221.9|17161.9|17038|17011.7|65
1652191200000|2022-05-10 14:00:00|17119.3|17059.3|17248.7|17188.7|17303.2|17271.5|17109.3|17049.3|40
1652194800000|2022-05-10 15:00:00|17250.9|17190.9|17160.6|17100.6|17250.9|17190.9|17118.4|17085.2|32
1652198400000|2022-05-10 16:00:00|17163.1|17103.1|17375|17315|17390.7|17358.7|17154.2|17103.1|59
1652202000000|2022-05-10 17:00:00|17367.2|17327.2|17280.3|17220.3|17397.2|17360.2|17192.8|17158.3|56
1652270400000|2022-05-11 12:00:00|17245|17185|16742.2|16682.2|17283|17223|16719.8|16659.8|356
1652274000000|2022-05-11 13:00:00|16746.6|16686.6|16847.5|16823.5|16892.5|16832.5|16742.5|16682.5|84
1652277600000|2022-05-11 14:00:00|16895.2|16835.2|16767.8|16743.8|16903.8|16844.9|16749.8|16689.8|81
1652281200000|2022-05-11 15:00:00|16767.5|16743.5|16828|16768|16833.3|16780.7|16765.3|16733.2|95
1652284800000|2022-05-11 16:00:00|16830.5|16770.5|16742.4|16682.4|16868.5|16808.5|16740.2|16680.2|98
1652288400000|2022-05-11 17:00:00|16739.9|16679.9|16928.7|16868.7|16929.4|16869.4|16634.7|16583.4|153
1652356800000|2022-05-12 12:00:00|16972.9|16912.9|16341.5|16191.5|16972.9|16912.9|16057.2|16002.9|733
1652360400000|2022-05-12 13:00:00|16341.9|16191.9|16434.9|16284.9|16596.4|16446.4|16163.8|16013.8|153
1652364000000|2022-05-12 14:00:00|16437|16287|16190.1|16150.1|16543.8|16393.8|16135|16058.4|112
1652367600000|2022-05-12 15:00:00|16243|16093|16304.1|16264.1|16383.3|16282.9|16189.3|16091.4|81
1652371200000|2022-05-12 16:00:00|16301.6|16261.6|16432.7|16282.7|16477.8|16368.1|16249.2|16169.7|67
1652374800000|2022-05-12 17:00:00|16433.1|16283.1|16510.7|16360.7|16521.2|16431.2|16375.9|16270.2|145
1652443200000|2022-05-13 12:00:00|16491.9|16341.9|16512.4|16362.4|16513.2|16411.7|16209.3|16116.4|99
1652446800000|2022-05-13 13:00:00|16514.5|16364.5|16409.7|16259.7|16514.5|16412.1|16311.5|16161.5|74
1652450400000|2022-05-13 14:00:00|16389|16239|16731.8|16581.8|16837.5|16747.5|16260.8|16161.7|172
1652454000000|2022-05-13 15:00:00|16734.3|16584.3|16493.7|16343.7|16743.4|16593.4|16401.3|16251.3|75
1652457600000|2022-05-13 16:00:00|16494.6|16344.6|16708.3|16558.3|16731.6|16651.7|16494.5|16344.5|73
1652461200000|2022-05-13 17:00:00|16708.2|16558.2|16920.9|16880.9|17366.6|17216.6|16528.8|16418.6|228
1652702400000|2022-05-16 12:00:00|17142.3|16992.3|17426.6|17176.6|17630.2|17500.3|17029.5|16879.5|184
1652706000000|2022-05-16 13:00:00|17428.2|17178.2|17517.8|17267.8|17527.6|17346.1|17237.3|17080.4|105
1652709600000|2022-05-16 14:00:00|17494.4|17244.4|17360.3|17110.3|17508.8|17365.7|17255.5|17095.1|128
1652713200000|2022-05-16 15:00:00|17357.5|17107.5|17389.8|17139.8|17503.7|17351.7|17336.6|17107.5|73
1652716800000|2022-05-16 16:00:00|17404.8|17154.8|17524.7|17274.7|17534.5|17395.5|17318.9|17150.9|93
1652720400000|2022-05-16 17:00:00|17527.5|17277.5|17500.4|17250.4|17555.3|17417.5|17334|17194.3|140
1652788800000|2022-05-17 12:00:00|17534.6|17284.6|17571.8|17531.8|17805.7|17666.6|17419.4|17224.7|139
1652792400000|2022-05-17 13:00:00|17674.3|17424.3|17584.5|17334.5|17680.6|17489.5|17495.3|17330.7|37
1652796000000|2022-05-17 14:00:00|17589.2|17339.2|17306.5|17056.5|17633.1|17426|17230.2|17000.6|44
1652799600000|2022-05-17 15:00:00|17305.9|17055.9|17372.3|17122.3|17439.8|17189.8|17136.7|16982.5|30
1652803200000|2022-05-17 16:00:00|17416.5|17166.5|17440.5|17190.5|17479.7|17315.7|17298.2|17051.2|25
1652806800000|2022-05-17 17:00:00|17439.3|17189.3|17419.3|17169.3|17517.1|17358.2|17322.2|17140.2|126
1652875200000|2022-05-18 12:00:00|17532.1|17282.1|17441|17191|17578.3|17421.4|17323.5|17161|39
1652878800000|2022-05-18 13:00:00|17440.3|17190.3|17308.7|17058.7|17482.2|17294.7|17210.7|17051.2|24
1652882400000|2022-05-18 14:00:00|17343.7|17093.7|17330.1|17080.1|17418.5|17251.6|17274.2|17050.9|34
1652886000000|2022-05-18 15:00:00|17328.2|17078.2|16942|16692|17330.1|17152.4|16720.5|16510|72
1652889600000|2022-05-18 16:00:00|16938.2|16688.2|16823.7|16573.7|16978.1|16789.4|16697|16528.2|68
1652893200000|2022-05-18 17:00:00|16821.9|16571.9|16964.1|16714.1|17019.9|16858.7|16655.6|16498|137
1652961600000|2022-05-19 12:00:00|16896.3|16646.3|16803.2|16779.2|16968.8|16810.9|16696.4|16562.7|43
1652965200000|2022-05-19 13:00:00|16806.5|16782.5|17102|16852|17103.4|16853.4|16806.5|16710.4|19
1652968800000|2022-05-19 14:00:00|17101.4|16851.4|16904.9|16654.9|17136.6|16886.6|16832.4|16654.9|45
1652972400000|2022-05-19 15:00:00|16906.2|16656.2|16878.8|16628.8|16906.9|16681.1|16705.1|16559|38
1652976000000|2022-05-19 16:00:00|16907.2|16657.2|16896.3|16646.3|16907.2|16706.9|16746.3|16565.9|22
1652979600000|2022-05-19 17:00:00|16894.4|16644.4|16957.1|16707.1|16957.1|16806.7|16665.2|16522.7|82
1653048000000|2022-05-20 12:00:00|16886.6|16636.6|17025.3|16775.3|17151.5|16901.5|16886.6|16636.6|25
1653051600000|2022-05-20 13:00:00|17033.1|16783.1|17033.9|16783.9|17034.7|16853.6|16822.8|16652.5|73
1653055200000|2022-05-20 14:00:00|17032.1|16782.1|16991.8|16741.8|17038.1|16788.1|16981.1|16731.1|17
1653058800000|2022-05-20 15:00:00|16991.7|16741.7|17032.2|16782.2|17048.2|16798.2|16983.4|16733.4|9
1653062400000|2022-05-20 16:00:00|17032.1|16782.1|17043.3|16793.3|17043.5|16887.1|16894.1|16758.9|25
1653066000000|2022-05-20 17:00:00|17033.3|16783.3|17264.4|17014.4|17311.4|17154.3|16938.2|16773.2|89
1653307200000|2022-05-23 12:00:00|17342.8|17092.8|17353.4|17313.4|17506.9|17389.9|17297|17089.4|80
1653310800000|2022-05-23 13:00:00|17450.9|17200.9|17418.8|17168.8|17450.9|17299.2|17211.7|17078.9|29
1653314400000|2022-05-23 14:00:00|17419.6|17169.6|17470|17220|17485.9|17356.4|17331.8|17140.3|26
1653318000000|2022-05-23 15:00:00|17375|17335|17540.4|17290.4|17587.1|17463.5|17322.4|17166.5|83
1653321600000|2022-05-23 16:00:00|17433.7|17393.7|17540.6|17290.6|17706.7|17563.3|17397.4|17229.1|112
1653325200000|2022-05-23 17:00:00|17537.3|17287.3|17542.6|17292.6|17573.6|17449|17414.6|17257.1|66
1653393600000|2022-05-24 12:00:00|17617|17367|17508.5|17258.5|17617.9|17434.8|17359.2|17181.7|32
1653397200000|2022-05-24 13:00:00|17511.7|17261.7|17551.1|17301.1|17623.7|17483.7|17485.2|17261.7|47
1653400800000|2022-05-24 14:00:00|17557.7|17307.7|17535.5|17495.5|17646.5|17496|17503.5|17305.9|57
1653404400000|2022-05-24 15:00:00|17539|17499|17593.4|17343.4|17645.7|17521.9|17499|17341|36
1653408000000|2022-05-24 16:00:00|17498.4|17458.4|17495.3|17455.3|17620.5|17493.5|17476.5|17335.8|43
1653411600000|2022-05-24 17:00:00|17494.4|17454.4|17518.4|17478.4|17655.5|17528.5|17494.4|17345.9|90
1653480000000|2022-05-25 12:00:00|17201.6|16951.6|17342.7|17302.7|17632.7|17493.2|17201.6|16951.6|44
1653483600000|2022-05-25 13:00:00|17342.6|17302.6|17489.1|17239.1|17489.2|17334.5|17342.6|17202.4|16
1653487200000|2022-05-25 14:00:00|17481.1|17231.1|17234.2|17194.2|17504|17357.5|17194.4|16985.1|65
1653490800000|2022-05-25 15:00:00|17233.3|17193.3|17357.1|17107.1|17392|17266.1|17228.7|17075.1|20
1653494400000|2022-05-25 16:00:00|17357|17107|17311.5|17061.5|17370.3|17208.4|17139.5|16999.2|24
1653498000000|2022-05-25 17:00:00|17313.6|17063.6|17338.2|17088.2|17358.3|17199.9|17157.9|17017.9|46
1653566400000|2022-05-26 12:00:00|17348.1|17098.1|17388.5|17138.5|17451.8|17262.4|17297.7|17082.1|25
1653570000000|2022-05-26 13:00:00|17390.1|17140.1|18020.4|17770.4|18159.9|18034.3|17379.2|17129.2|338
1653573600000|2022-05-26 14:00:00|18018.8|17768.8|18114.1|17864.1|18156.7|18013.1|17917.5|17758.4|237
1653577200000|2022-05-26 15:00:00|18115.6|17865.6|18119.7|17869.7|18142.5|18021.4|18011.9|17831.4|134
1653580800000|2022-05-26 16:00:00|18121.7|17871.7|18108.2|17858.2|18145.2|18026.6|17969|17778.7|103
1653584400000|2022-05-26 17:00:00|18111.3|17861.3|18090.1|17840.1|18147.3|18011.6|17932.7|17771.3|90
1653652800000|2022-05-27 12:00:00|18021|17997|17936.1|17686.1|18236.9|18072.9|17856.2|17686.1|111
1653656400000|2022-05-27 13:00:00|17936.6|17686.6|17836.4|17796.4|17951.1|17823.2|17741.4|17614.4|88
1653660000000|2022-05-27 14:00:00|17838|17798|17906.4|17866.4|17991.9|17871.9|17813.4|17671.9|61
1653663600000|2022-05-27 15:00:00|17902.4|17878.4|18034.3|17784.3|18053.9|17923.5|17868.1|17715.1|73
1653667200000|2022-05-27 16:00:00|18032.8|17782.8|18045.7|17795.7|18045.7|17893.4|17911.7|17729.5|18
1653670800000|2022-05-27 17:00:00|18056.2|17806.2|17880.1|17630.1|18080.9|17953.4|17725.7|17585.7|104
1653998400000|2022-05-31 12:00:00|17931.8|17681.8|17720.2|17470.2|17986.3|17797.5|17658.7|17408.7|77
1654002000000|2022-05-31 13:00:00|17718.8|17468.8|17498|17458|17729.6|17591.4|17498|17355.7|123
1654005600000|2022-05-31 14:00:00|17496.6|17456.6|17498.2|17458.2|17587.9|17470.2|17457.5|17324.6|80
1654009200000|2022-05-31 15:00:00|17491.5|17467.5|17470.1|17430.1|17616.3|17493|17444.9|17353.7|95
1654012800000|2022-05-31 16:00:00|17474.2|17450.2|17524.1|17484.1|17627.2|17502.3|17472.7|17333.5|56
1654016400000|2022-05-31 17:00:00|17520.1|17496.1|17593|17343|17667.4|17535.2|17466.7|17339.9|177
1654084800000|2022-06-01 12:00:00|17642|17392|17585.5|17335.5|17683.5|17526.5|17439.3|17296.8|73
1654088400000|2022-06-01 13:00:00|17593|17343|17837.7|17587.7|17903.7|17733|17493.2|17343|94
1654092000000|2022-06-01 14:00:00|17836.4|17586.4|17918.5|17668.5|17992.6|17834.5|17719|17564.1|124
1654095600000|2022-06-01 15:00:00|17922.4|17672.4|17774.8|17750.8|18002.2|17865.9|17761.4|17589.2|166
1654099200000|2022-06-01 16:00:00|17918.5|17668.5|17796.3|17756.3|17946|17824.2|17756.3|17610.6|80
1654102800000|2022-06-01 17:00:00|17786.7|17746.7|17938.3|17688.3|17940.7|17829.1|17720|17565|313
1654171200000|2022-06-02 12:00:00|17889.2|17639.2|17928.8|17678.8|17928.8|17708.1|17681|17551.2|39
1654174800000|2022-06-02 13:00:00|17933.9|17683.9|17856.8|17606.8|17948.9|17801.5|17782|17589.6|50
1654178400000|2022-06-02 14:00:00|17846.7|17596.7|17752.6|17502.6|17881.6|17735.9|17690|17496.5|81
1654182000000|2022-06-02 15:00:00|17751.4|17501.4|17687.4|17647.4|17806.4|17658.1|17642.4|17501.4|46
1654185600000|2022-06-02 16:00:00|17679.3|17655.3|17859.5|17609.5|17859.5|17731.4|17676.8|17542.1|62
1654189200000|2022-06-02 17:00:00|17858.2|17608.2|17881.7|17631.7|17927|17781.2|17680.1|17545.6|154
1654257600000|2022-06-03 12:00:00|17810|17786|17962.3|17712.3|18064.6|17918.4|17760.3|17625.5|95
1654261200000|2022-06-03 13:00:00|17851.2|17811.2|17901.7|17651.7|17989.5|17857.3|17770.9|17627.1|136
1654264800000|2022-06-03 14:00:00|17918|17668|17794|17754|17918|17763.7|17787.7|17646.6|38
1654268400000|2022-06-03 15:00:00|17800.4|17760.4|17925.1|17675.1|17949|17814.6|17800.4|17660.6|58
1654272000000|2022-06-03 16:00:00|17921.4|17671.4|17926.5|17676.5|17961.4|17824.6|17796.5|17655.2|108
1654275600000|2022-06-03 17:00:00|17926.6|17676.6|17937.5|17687.5|17949|17822|17808.9|17627.7|192
1654516800000|2022-06-06 12:00:00|17918.9|17668.9|17850.3|17600.3|17918.9|17767|17667|17509.8|48
1654520400000|2022-06-06 13:00:00|17856.9|17606.9|17893|17643|17924.5|17787.3|17740.4|17606.9|59
1654524000000|2022-06-06 14:00:00|17895.3|17645.3|17901.1|17651.1|17905.5|17655.5|17889.7|17639.7|26
1654527600000|2022-06-06 15:00:00|17907.7|17657.7|17991.4|17741.4|18017|17867.6|17856.7|17657.7|43
1654531200000|2022-06-06 16:00:00|17983.9|17733.9|17997.1|17747.1|18027.7|17885.6|17845|17692.2|93
1654534800000|2022-06-06 17:00:00|17996|17746|17875.3|17625.3|18042.9|17910.5|17800.7|17603.9|126
1654603200000|2022-06-07 12:00:00|17880.2|17630.2|18214.1|17964.1|18217|18068.8|17874.7|17630.2|112
1654606800000|2022-06-07 13:00:00|18213|17963|18196.8|17946.8|18221.6|18078.5|18060.3|17845.8|85
1654610400000|2022-06-07 14:00:00|18097.7|18073.7|17935.1|17685.1|18286.8|18153.7|17935.1|17685.1|133
1654614000000|2022-06-07 15:00:00|17922.4|17672.4|17922.6|17672.6|18076.9|17837.6|17738.7|17594.8|128
1654617600000|2022-06-07 16:00:00|17937.7|17687.7|18016.2|17766.2|18016.2|17766.2|17934.1|17684.1|9
1654621200000|2022-06-07 17:00:00|18011|17761|18131.5|17881.5|18136.5|18010|17950.1|17753.7|52
1654689600000|2022-06-08 12:00:00|18101.8|17851.8|18219.2|17969.2|18319.6|18176.5|18093.8|17843.8|71
1654693200000|2022-06-08 13:00:00|18224.9|17974.9|18080.1|17830.1|18224.9|18063|17984.1|17810.9|78
1654696800000|2022-06-08 14:00:00|18083|17833|18297.7|18047.7|18312.7|18146|18067.2|17831.6|108
1654700400000|2022-06-08 15:00:00|18295.6|18045.6|18898.7|18648.7|19071.5|18877.6|18295.6|18045.6|364
1654704000000|2022-06-08 16:00:00|18897.7|18647.7|18826.5|18576.5|18898.7|18748.2|18629.7|18475.1|223
1654707600000|2022-06-08 17:00:00|18827.4|18577.4|18758.6|18508.6|18899.6|18759.8|18650.2|18494.5|226
1654776000000|2022-06-09 12:00:00|18716.4|18466.4|18951|18151|19330|18922|18456.3|18131.6|217
1654779600000|2022-06-09 13:00:00|18955.5|18155.5|18931.9|18131.9|18994.9|18573.9|18610.9|18047.1|80
1654783200000|2022-06-09 14:00:00|18933.5|18133.5|18935.2|18135.2|18980.6|18577.4|18465.2|18021.4|140
1654786800000|2022-06-09 15:00:00|18930.2|18130.2|18674.6|17874.6|18930.2|18413.2|18445.6|17874.6|121
1654790400000|2022-06-09 16:00:00|18673.1|17873.1|18590.1|17790.1|18673.1|18193.7|18189.5|17732.5|179
1654794000000|2022-06-09 17:00:00|18587.1|17787.1|18578.2|17778.2|18633.8|18218.6|18124.4|17725.8|181
1654862400000|2022-06-10 12:00:00|18579.2|17779.2|18600|17800|18624.9|18220.4|18237.5|17711.7|83
1654866000000|2022-06-10 13:00:00|18594.3|17794.3|18728.6|17928.6|18777.1|18330.4|18234.6|17791.5|88
1654869600000|2022-06-10 14:00:00|18740.5|17940.5|18681.3|17881.3|18752.7|18312.4|18302.6|17877.6|41
1654873200000|2022-06-10 15:00:00|18680.4|17880.4|18607.3|17807.3|18688.2|18271.8|18186.2|17781.7|85
1654876800000|2022-06-10 16:00:00|18601|17801|18577.5|17777.5|18621.2|18143.2|18143|17732.4|35
1654880400000|2022-06-10 17:00:00|18579.4|17779.4|18575.3|17775.3|18614.5|18204.2|18154.7|17762.4|50
1655121600000|2022-06-13 12:00:00|18106.9|18082.9|18324.1|17524.1|18498.2|18082.9|17831.4|17420.1|161
1655125200000|2022-06-13 13:00:00|18326.6|17526.6|18382.4|17582.4|18385.7|17965.3|17941.8|17524.1|115
1655128800000|2022-06-13 14:00:00|18363.2|17563.2|18187.4|17387.4|18363.2|17941.6|17739.5|17329.9|289
1655132400000|2022-06-13 15:00:00|18188.3|17388.3|18249.7|17449.7|18249.7|17808.1|17805.2|17349.9|102
1655136000000|2022-06-13 16:00:00|17877.2|17837.2|18224.5|17424.5|18250.4|17837.2|17877.2|17422.1|107
1655139600000|2022-06-13 17:00:00|17851.9|17811.9|18191|17391|18237|17811.9|17754.8|17362.6|292
1655208000000|2022-06-14 12:00:00|18144.9|17344.9|18218.7|17418.7|18218.7|17798.7|17712.4|17284.8|88
1655211600000|2022-06-14 13:00:00|17834.6|17810.6|18201.3|17401.3|18222.6|17811.5|17738.3|17334.6|81
1655215200000|2022-06-14 14:00:00|18199.5|17399.5|18044|17244|18205.1|17783.6|17657.2|17239.4|61
1655218800000|2022-06-14 15:00:00|17664.2|17624.2|18037.2|17237.2|18093.3|17668.8|17615.2|17217.4|75
1655222400000|2022-06-14 16:00:00|18038|17238|18054.8|17254.8|18096.4|17668.5|17646.4|17237.1|68
1655226000000|2022-06-14 17:00:00|18054|17254|18040.5|17240.5|18054.9|17632.9|17601.4|17201.8|83
1655294400000|2022-06-15 12:00:00|18051.8|17251.8|18221.3|17421.3|18287.8|17884.1|17633.8|17226.3|129
1655298000000|2022-06-15 13:00:00|18222|17422|18081.6|17281.6|18272.2|17842.4|17864.9|17279.8|130
1655301600000|2022-06-15 14:00:00|18101.6|17301.6|18067.2|17267.2|18224.1|17652.2|17592.2|17183.9|157
1655305200000|2022-06-15 15:00:00|18069.7|17269.7|18200.3|17400.3|18200.3|17745.1|17739.6|17269.7|107
1655308800000|2022-06-15 16:00:00|18201.3|17401.3|18028.2|17228.2|18363.9|17946.4|17551.7|17162.6|197
1655312400000|2022-06-15 17:00:00|18028.9|17228.9|17940.6|17140.6|18053.2|17581.8|17530.4|17127.2|199
1655380800000|2022-06-16 12:00:00|17734.2|16934.2|17761.7|16961.7|17884.9|17389.6|17323.7|16915.3|218
1655384400000|2022-06-16 13:00:00|17763.5|16963.5|17748.3|16948.3|17832.8|17353.1|17345.3|16929.4|170
1655388000000|2022-06-16 14:00:00|17757.3|16957.3|17746.5|16946.5|17769.8|17357.8|17342.7|16923.4|162
1655391600000|2022-06-16 15:00:00|17745.8|16945.8|17737.6|16937.6|17778.3|17354.8|17339.9|16934.3|217
1655395200000|2022-06-16 16:00:00|17736.2|16936.2|17730.4|16930.4|17748.3|17332.8|17309.5|16917.3|84
1655398800000|2022-06-16 17:00:00|17732.2|16932.2|17767.4|16967.4|17835|17371.4|17336.5|16913.8|77
1655467200000|2022-06-17 12:00:00|17345.8|17321.8|17767.5|16967.5|17844|17438.8|17345.2|16938.3|262
1655470800000|2022-06-17 13:00:00|17389.5|17349.5|17698.5|16898.5|17776.3|17360.5|17319.2|16898.5|185
1655474400000|2022-06-17 14:00:00|17319.1|17279.1|17359.1|17319.1|17757.8|17355.8|17314.3|16903.5|165
1655478000000|2022-06-17 15:00:00|17350.5|17326.5|17618.8|16818.8|17729.6|17326.5|17184.9|16773.6|251
1655481600000|2022-06-17 16:00:00|17617.5|16817.5|17198.7|17174.7|17648.6|17230.3|17174.8|16764.8|262
1655485200000|2022-06-17 17:00:00|17207.4|17167.4|17672|16872|17692.8|17256.3|17196.2|16802.1|236
1655812800000|2022-06-21 12:00:00|17643.5|16843.5|17109|17085|17697|17093|17099.5|16680.5|236
1655816400000|2022-06-21 13:00:00|17117|17093|17092|17052|17511|17093|17082|16671.5|91
1655820000000|2022-06-21 14:00:00|17096|17056|17437.9|16637.9|17476.5|17056|17023.5|16615.5|175
1655823600000|2022-06-21 15:00:00|17438.4|16638.4|17559.4|16759.4|17644|17066.4|17038.9|16620.4|65
1655827200000|2022-06-21 16:00:00|17554.9|16754.9|17459.4|16659.4|17554.9|17132.4|17026.9|16618.4|44
1655830800000|2022-06-21 17:00:00|17452.4|16652.4|17493.3|16693.3|17537.7|17074.3|17026.3|16625.3|86
1655899200000|2022-06-22 12:00:00|17493.6|16693.6|17610|16810|17649.1|17244.6|17142.2|16693.6|261
1655902800000|2022-06-22 13:00:00|17612.5|16812.5|17430.9|16630.9|17641.3|17222.7|17051.3|16630.9|76
1655906400000|2022-06-22 14:00:00|17430.4|16630.4|17367.4|16567.4|17491.9|17039.9|16973.9|16566.5|278
1655910000000|2022-06-22 15:00:00|17344.5|16544.5|17363.5|16563.5|17408.5|16986.2|16784.2|16365.6|150
1655913600000|2022-06-22 16:00:00|16981.2|16941.2|17248.4|16448.4|17385.7|16949.2|16829.2|16409.3|158
1655917200000|2022-06-22 17:00:00|17249.3|16449.3|17231.9|16431.9|17269.5|16812.9|16811.5|16400.2|100
1655985600000|2022-06-23 12:00:00|17227.8|16427.8|17311.9|16511.9|17372|16784.9|16822.4|16407.4|170
1655989200000|2022-06-23 13:00:00|17306.9|16506.9|16872.2|16832.2|17306.9|16863.5|16812.2|16400.6|127
1655992800000|2022-06-23 14:00:00|17235.9|16435.9|17328.8|16528.8|17370|16918.8|16842.9|16420.9|188
1655996400000|2022-06-23 15:00:00|17327.9|16527.9|17261.2|16461.2|17331.2|16920|16896.2|16458.7|66
1656000000000|2022-06-23 16:00:00|17262|16462|17152.3|16352.3|17262|16779.5|16763.2|16340.7|85
1656003600000|2022-06-23 17:00:00|17152.7|16352.7|16973.8|16173.8|17166.9|16724.8|16516|16106|156
1656072000000|2022-06-24 12:00:00|16904.4|16104.4|16894.4|16094.4|16941.4|16460|16380.3|15962.2|103
1656075600000|2022-06-24 13:00:00|16894|16094|16702.5|15902.5|16894.4|16441.5|16276.1|15861.1|25
1656079200000|2022-06-24 14:00:00|16693.2|15893.2|16685.5|15885.5|16711.3|16290.4|16253.4|15835.9|30
1656082800000|2022-06-24 15:00:00|16691.9|15891.9|16694.1|15894.1|16727.6|16328.1|16242.3|15818|56
1656086400000|2022-06-24 16:00:00|16697|15897|16618.3|15818.3|16697|16258.5|16198.8|15742|37
1656090000000|2022-06-24 17:00:00|16618.7|15818.7|16701.2|15901.2|16723.3|16219.6|16140.7|15725.1|50
1656331200000|2022-06-27 12:00:00|16622.6|15822.6|16818.7|16018.7|16870.3|16070.3|16622.6|15822.6|30
1656334800000|2022-06-27 13:00:00|16818.5|16018.5|16796.2|15996.2|16838|16398.4|16397.7|15986.2|34
1656338400000|2022-06-27 14:00:00|16754.2|15954.2|16769.6|15969.6|16885.6|16397.3|16353.1|15925.1|74
1656342000000|2022-06-27 15:00:00|16769.3|15969.3|16820.4|16020.4|16834.7|16409.2|16332.5|15921.3|75
1656345600000|2022-06-27 16:00:00|16820.9|16020.9|16521.5|16481.5|16911.8|16491.8|16410.8|16013.8|53
1656349200000|2022-06-27 17:00:00|16513.2|16489.2|17009.5|16209.5|17082.6|16615.4|16485.4|16041.9|23
1656417600000|2022-06-28 12:00:00|17330.9|16530.9|17323.6|16523.6|17667.8|16867.8|17220|16420|60
1656421200000|2022-06-28 13:00:00|17323.4|16523.4|17417.8|16617.8|17498.4|16990.1|16945.2|16510.9|28
1656424800000|2022-06-28 14:00:00|17417.6|16617.6|17383.4|16583.4|17450.2|16901.2|16925.2|16490.7|21
1656428400000|2022-06-28 15:00:00|17384|16584|17589.4|16789.4|17623|17207.9|17161.8|16584|52
1656432000000|2022-06-28 16:00:00|17598.6|16798.6|17274.7|17250.7|17723.3|17276.7|17254.4|16742|57
1656435600000|2022-06-28 17:00:00|17254.3|17214.3|17263.2|17223.2|17643.7|17231|17254.3|16843.7|32
1656504000000|2022-06-29 12:00:00|17650|16850|17452.9|16652.9|17662.7|17049.5|17089.5|16645.8|4
1656507600000|2022-06-29 13:00:00|17443.4|16643.4|17445.1|16645.1|17491|17033.4|17064.3|16611.8|22
1656511200000|2022-06-29 14:00:00|17455|16655|17598|16798|17665.3|16865.3|17442.4|16642.4|15
1656514800000|2022-06-29 15:00:00|17593.8|16793.8|17622.2|16822.2|17662.7|16862.7|17542.1|16742.1|19
1656518400000|2022-06-29 16:00:00|17622.4|16822.4|17654.1|16854.1|17667.3|16867.3|17585.8|16785.8|12
1656522000000|2022-06-29 17:00:00|17654.6|16854.6|17574.2|16774.2|17654.6|16854.6|17503.7|16703.7|10
1656590400000|2022-06-30 12:00:00|17431.4|16631.4|17553.6|16753.6|17614.6|16814.6|17424.5|16624.5|7
1656594000000|2022-06-30 13:00:00|17553.5|16753.5|17521.8|16721.8|17669.7|16869.7|17521.8|16721.8|2
1656597600000|2022-06-30 14:00:00|17521.6|16721.6|17763.3|16963.3|17866.8|17066.8|17496.6|16696.6|1
1656601200000|2022-06-30 15:00:00|17755.8|16955.8|17826.7|17026.7|17826.7|17026.7|17743.3|16943.3|0
1656604800000|2022-06-30 16:00:00|17831.6|17031.6|17898.3|17098.3|17900.6|17100.6|17814.3|17014.3|0
1656608400000|2022-06-30 17:00:00|17704.2|16904.2|17779.4|16979.4|17821|17287.2|17311|16899.5|21
1656676800000|2022-07-01 12:00:00|17842.5|17042.5|17618.7|16818.7|17842.5|17042.5|17514.1|16714.1|0
1656680400000|2022-07-01 13:00:00|17608.7|16808.7|17552.3|16752.3|17626.1|16826.1|17478.4|16678.4|0
1656684000000|2022-07-01 14:00:00|17598.9|16798.9|17497.4|16697.4|17598.9|16798.9|17497.4|16697.4|0
1656687600000|2022-07-01 15:00:00|17504.2|16704.2|17460.5|16660.5|17587.2|16787.2|17310.4|16510.4|0
1656691200000|2022-07-01 16:00:00|17460.4|16660.4|17498.3|16698.3|17570.5|16770.5|17434.7|16634.7|0
1656694800000|2022-07-01 17:00:00|17512.7|16712.7|17289.9|16489.9|17512.7|16712.7|17195|16395|0
1657022400000|2022-07-05 12:00:00|16769.4|15969.4|16916.2|16116.2|16968.1|16489|16376.1|15963.6|62
1657026000000|2022-07-05 13:00:00|16918.6|16118.6|16910.9|16110.9|16945.9|16491.4|16501.5|16068.9|27
1657029600000|2022-07-05 14:00:00|16483.9|16459.9|16465.6|16441.6|16915.9|16459.9|16463.4|16061.1|52
1657033200000|2022-07-05 15:00:00|16465.7|16441.7|16816.3|16016.3|16926.6|16445.7|16408.4|15974.2|116
1657036800000|2022-07-05 16:00:00|16818.8|16018.8|16348.3|16308.3|16826.5|16396.9|16340.8|15921.1|102
1657040400000|2022-07-05 17:00:00|16348|16308|16765.9|15965.9|16850.8|16394.3|16283.3|15881.2|103
1657108800000|2022-07-06 12:00:00|16762.4|15962.4|16681.7|15881.7|16903.4|16282.2|16319.2|15881.7|78
1657112400000|2022-07-06 13:00:00|16679.2|15879.2|16758|15958|16824.1|16383.9|16423.9|15879.2|33
1657116000000|2022-07-06 14:00:00|16753.2|15953.2|16775.5|15975.5|16810.2|16288|16273.8|15910.6|64
1657119600000|2022-07-06 15:00:00|16750.6|15950.6|16719.7|15919.7|16787.1|16324|16280.7|15880.8|49
1657123200000|2022-07-06 16:00:00|16719.6|15919.6|16709.4|15909.4|16786|16299.1|16264.8|15870|62
1657126800000|2022-07-06 17:00:00|16714.2|15914.2|16701.9|15901.9|16735.6|16296.6|16253.6|15856.8|68
1657195200000|2022-07-07 12:00:00|16319.4|16279.4|16284.4|16244.4|16689.4|16279.4|16158.2|15759|89
1657198800000|2022-07-07 13:00:00|16661.9|15861.9|16652|15852|16689.3|16236.9|16177.8|15780.8|78
1657202400000|2022-07-07 14:00:00|16269.3|16229.3|16670.9|15870.9|16712|16229.3|16266.1|15813.1|26
1657206000000|2022-07-07 15:00:00|16663.4|15863.4|16655.3|15855.3|16663.4|16218.3|16243.3|15835.1|23
1657209600000|2022-07-07 16:00:00|16655.4|15855.4|16683.5|15883.5|16688.6|16227.5|16264.2|15834.2|21
1657213200000|2022-07-07 17:00:00|16683.3|15883.3|16697.5|15897.5|16704.4|16232|16200.7|15800.7|77
1657281600000|2022-07-08 12:00:00|16712|15912|16705.5|15905.5|16861.6|16061.6|16666.8|15866.8|71
1657285200000|2022-07-08 13:00:00|16708|15908|16616.3|15816.3|16708|16190.8|16228.1|15740.5|71
1657288800000|2022-07-08 14:00:00|16620.9|15820.9|16628.8|15828.8|16665.6|16206|16225.8|15820.8|26
1657292400000|2022-07-08 15:00:00|16631.3|15831.3|16658.4|15858.4|16698.3|16296.3|16223.4|15826.3|34
1657296000000|2022-07-08 16:00:00|16658.6|15858.6|16293.7|16253.7|16673.8|16274.2|16290.3|15846.2|30
1657299600000|2022-07-08 17:00:00|16288.2|16264.2|16723.1|15923.1|16782.7|16337.1|16288.2|15826.6|113
1657540800000|2022-07-11 12:00:00|16664.2|15864.2|16577.6|15777.6|16664.2|16080.3|16082.5|15698|78
1657544400000|2022-07-11 13:00:00|16575.4|15775.4|16589|15789|16599|16150.6|16172.2|15737.9|28
1657548000000|2022-07-11 14:00:00|16244.9|16220.9|16691.7|15891.7|16810.2|16367.7|16244.9|15850.9|75
1657551600000|2022-07-11 15:00:00|16692.3|15892.3|17054.7|16254.7|17141.1|16731.1|16385.8|15876.7|113
1657555200000|2022-07-11 16:00:00|17054.4|16254.4|17059.5|16259.5|17152.7|16751.7|16685.6|16223.7|73
1657558800000|2022-07-11 17:00:00|17079.5|16279.5|16786.3|15986.3|17079.5|16622.9|16314.6|15827.9|100
1657627200000|2022-07-12 12:00:00|16608.3|15808.3|16650|15850|16693.8|16293.1|16163.1|15748.1|46
1657630800000|2022-07-12 13:00:00|16619.8|15819.8|16562.8|15762.8|16619.8|16125.3|16091.6|15687.4|98
1657634400000|2022-07-12 14:00:00|16571.5|15771.5|16149.3|16125.3|16573.6|16167.5|16146.8|15721.7|50
1657638000000|2022-07-12 15:00:00|16149.7|16125.7|15707.6|15683.6|16517.2|16125.7|15702.2|15340.7|430
1657641600000|2022-07-12 16:00:00|15708.6|15684.6|16055.8|15255.8|16113.3|15709.7|15641.7|15232.9|363
1657645200000|2022-07-12 17:00:00|16054|15254|16023.4|15223.4|16067.8|15643.3|15603.8|15203.9|276
1657713600000|2022-07-13 12:00:00|16020.8|15220.8|15853.2|15053.2|16089.9|15612.9|15447.7|15053.2|294
1657717200000|2022-07-13 13:00:00|15853.5|15053.5|15981.5|15181.5|15991.5|15399.4|15408.2|14996.9|84
1657720800000|2022-07-13 14:00:00|15974.8|15174.8|15485.3|15461.3|16010.5|15543.1|15485.3|15129.1|164
1657724400000|2022-07-13 15:00:00|15482.8|15458.8|15759.2|14959.2|15856.8|15458.8|15330.7|14927.5|212
1657728000000|2022-07-13 16:00:00|15746.5|14946.5|15342.8|15318.8|15814.6|15366|15297.1|14894.7|170
1657731600000|2022-07-13 17:00:00|15342.4|15318.4|15666.4|14866.4|15802.5|15341.2|15201.5|14800.6|278
1657800000000|2022-07-14 12:00:00|15252.3|15228.3|15255.7|15215.7|15697.8|15295.8|15252.3|14803.3|47
1657803600000|2022-07-14 13:00:00|15256|15232|15745.6|14945.6|15745.6|15330.6|15254.4|14842.3|74
1657807200000|2022-07-14 14:00:00|15743.1|14943.1|15337.5|15313.5|15793.1|15339.3|15289.8|14877.3|189
1657810800000|2022-07-14 15:00:00|15339.3|15299.3|15323|15283|15772.6|15331.9|15314.2|14890.5|130
1657814400000|2022-07-14 16:00:00|15732.5|14932.5|15619.2|14819.2|15735.1|15287.6|15174.1|14769.2|96
1657818000000|2022-07-14 17:00:00|15618.7|14818.7|15134|15110|15696.2|15180.1|15129.9|14750.2|120
1657886400000|2022-07-15 12:00:00|15596.4|14796.4|15113.6|15089.6|15678.9|15219.3|15113.6|14730.7|107
1657890000000|2022-07-15 13:00:00|15119.6|15079.6|15565.2|14765.2|15616.5|15180|15055.9|14654.1|95
1657893600000|2022-07-15 14:00:00|15552.9|14752.9|15175.2|15151.2|15649.6|15249.4|15136.3|14721.7|92
1657897200000|2022-07-15 15:00:00|15178.2|15138.2|15507.2|14707.2|15615.7|15177.8|15099.3|14707.2|111
1657900800000|2022-07-15 16:00:00|15505.2|14705.2|15106.5|15066.5|15520.6|15066.5|15057|14655.5|60
1657904400000|2022-07-15 17:00:00|15506.9|14706.9|15511.9|14711.9|15514.4|15083.2|15037.1|14644.1|105
1658145600000|2022-07-18 12:00:00|15512.9|14712.9|15543.4|14743.4|15608.4|15172.8|15134.8|14674.6|59
1658149200000|2022-07-18 13:00:00|15542.8|14742.8|15716.6|14916.6|15816.8|15347.1|15368|14735.3|165
1658152800000|2022-07-18 14:00:00|15710.8|14910.8|15660.9|14860.9|15764.8|15343.3|15301.8|14843.4|57
1658156400000|2022-07-18 15:00:00|15659.7|14859.7|15713.3|14913.3|15757.6|15355|15252.9|14839.7|96
1658160000000|2022-07-18 16:00:00|15711.4|14911.4|15605.2|14805.2|15711.4|15250.5|15153.9|14785.2|70
1658163600000|2022-07-18 17:00:00|15590.7|14790.7|15636.4|14836.4|15668.2|15246.3|15168.2|14748.2|71
1658232000000|2022-07-19 12:00:00|15609.8|14809.8|15686.6|14886.6|15686.6|15260.4|15268.7|14805.4|46
1658235600000|2022-07-19 13:00:00|15666.6|14866.6|15649.6|14849.6|15666.6|15167.8|15205.3|14777.8|33
1658239200000|2022-07-19 14:00:00|15647.1|14847.1|15584.5|14784.5|15669.6|15260.1|15199.1|14779.6|27
1658242800000|2022-07-19 15:00:00|15582.7|14782.7|15677|14877|15677|15230.6|15171.5|14770.8|150
1658246400000|2022-07-19 16:00:00|15684.5|14884.5|15961.3|15161.3|15961.3|15540|15308.3|14840.1|86
1658250000000|2022-07-19 17:00:00|15583.1|15543.1|15989.9|15189.9|16162.4|15736.1|15541.3|15107.5|174
1658318400000|2022-07-20 12:00:00|15950.5|15150.5|15710.5|14910.5|15950.5|15412.8|15392|14905|55
1658322000000|2022-07-20 13:00:00|15712.4|14912.4|15723.5|14923.5|15821.1|15402.9|15322.4|14900.5|103
1658325600000|2022-07-20 14:00:00|15327|15287|15383.4|15343.4|15796|15381|15301.2|14898.5|106
1658329200000|2022-07-20 15:00:00|15382.1|15342.1|15767.3|14967.3|15772.3|15342.1|15244|14852.5|70
1658332800000|2022-07-20 16:00:00|15768.6|14968.6|15723.2|14923.2|15768.6|14968.6|15703.2|14903.2|31
1658336400000|2022-07-20 17:00:00|15715.7|14915.7|15737.7|14937.7|15863.9|15425.3|15298.8|14881.3|66
1658404800000|2022-07-21 12:00:00|15777.6|14977.6|15727.5|14927.5|15782.6|15361|15361.3|14902.5|31
1658408400000|2022-07-21 13:00:00|15720|14920|15374.9|15334.9|15802.4|15337.9|15361.9|14910.6|93
1658412000000|2022-07-21 14:00:00|15373.1|15333.1|15313.8|15289.8|15741.2|15339.2|15313.8|14927.7|49
1658415600000|2022-07-21 15:00:00|15313.1|15289.1|15312.3|15288.3|15703.6|15301.6|15299.1|14899.3|42
1658419200000|2022-07-21 16:00:00|15318.5|15278.5|15710.1|14910.1|15740.6|15322.4|15298.6|14899.9|34
1658422800000|2022-07-21 17:00:00|15711.9|14911.9|15712.2|14912.2|15723.3|15294.7|15291|14889|26
1658491200000|2022-07-22 12:00:00|15707|14907|15627.9|14827.9|15710.6|15297.4|15205|14786.1|70
1658494800000|2022-07-22 13:00:00|15621.9|14821.9|15227|15187|15627.3|15190.6|15210|14798|36
1658498400000|2022-07-22 14:00:00|15226.2|15186.2|15229.4|15189.4|15736.1|15208.8|15213.2|14798.7|53
1658502000000|2022-07-22 15:00:00|15216.4|15192.4|15654.1|14854.1|15667.8|15219.1|15213.8|14818.2|135
1658505600000|2022-07-22 16:00:00|15654|14854|15286.4|15246.4|15694|15289.5|15256.8|14822.6|31
1658509200000|2022-07-22 17:00:00|15290.7|15250.7|15797.3|14997.3|15920.7|15409.1|15263.6|14821.9|157
1658750400000|2022-07-25 12:00:00|15750.9|14950.9|15629.2|14829.2|15765|15243.9|15267.9|14825.9|22
1658754000000|2022-07-25 13:00:00|15627.6|14827.6|15635.9|14835.9|15668.3|15258.8|15200.5|14793.5|51
1658757600000|2022-07-25 14:00:00|15630.9|14830.9|15220.3|15196.3|15645|15226.6|15220.3|14826.7|57
1658761200000|2022-07-25 15:00:00|15216.7|15176.7|15213.3|15173.3|15595.9|15184.6|15195.4|14795|35
1658764800000|2022-07-25 16:00:00|15211.7|15171.7|15565.5|14765.5|15568.7|15180.4|15124.6|14716.4|46
1658768400000|2022-07-25 17:00:00|15565.4|14765.4|15638.8|14838.8|15641.3|15168.1|15097.5|14718.8|106
1658836800000|2022-07-26 12:00:00|15572|14772|15640.7|14840.7|15760.7|15366.6|15227|14772|86
1658840400000|2022-07-26 13:00:00|15629.4|14829.4|15628.6|14828.6|15720.7|15305.5|15202.7|14782.6|77
1658844000000|2022-07-26 14:00:00|15629.3|14829.3|15723.9|14923.9|15754.7|15263.7|15273.3|14827.7|16
1658847600000|2022-07-26 15:00:00|15708.9|14908.9|15707.2|14907.2|15722.2|15322.3|15346.1|14898|12
1658851200000|2022-07-26 16:00:00|15705.6|14905.6|16270.1|15470.1|16423.5|15928.2|15702.2|14902.2|313
1658854800000|2022-07-26 17:00:00|16263.8|15463.8|16088.1|15288.1|16263.8|15834.7|15672.2|15241.3|141
1658923200000|2022-07-27 12:00:00|16179|15379|16581.2|15781.2|16876.7|16436.9|16028.6|15379|382
1658926800000|2022-07-27 13:00:00|16590.6|15790.6|16400.9|15600.9|16629.8|16197.8|16098.9|15597.8|89
1658930400000|2022-07-27 14:00:00|16386.9|15586.9|16528.8|15728.8|16627.7|16206.1|16230.2|15585.9|70
1658934000000|2022-07-27 15:00:00|16530.7|15730.7|16577.6|15777.6|16581.7|16168.3|16134.6|15564.1|79
1658937600000|2022-07-27 16:00:00|16207|16167|16703.6|15903.6|16801.2|16379.6|16203.9|15793.5|88
1658941200000|2022-07-27 17:00:00|16687.6|15887.6|16909.1|16109.1|16986.7|16568.2|16378.4|15887.6|234
1659009600000|2022-07-28 12:00:00|16883.4|16083.4|16878|16078|16915.6|16505.1|16441|15996|126
1659013200000|2022-07-28 13:00:00|16879|16079|16886.1|16086.1|16954.1|16541.9|16483.1|16034.6|110
1659016800000|2022-07-28 14:00:00|16888.6|16088.6|16805.2|16005.2|16961.9|16568.9|16455.2|15904.3|79
1659020400000|2022-07-28 15:00:00|16806.1|16006.1|17016|16216|17057.2|16675.2|16420.8|15954.6|163
1659024000000|2022-07-28 16:00:00|17013|16213|16762.6|16722.6|17166.7|16754.2|16717.1|16188.4|153
1659027600000|2022-07-28 17:00:00|16760.1|16720.1|17182.5|16382.5|17221.4|16808.4|16758.6|16323.1|224
1659096000000|2022-07-29 12:00:00|17255.7|16455.7|17284.2|16484.2|17528.2|17118.2|16884.3|16399.8|175
1659099600000|2022-07-29 13:00:00|17282.7|16482.7|17408.2|16608.2|17413.2|17024.8|16930|16482.7|161
1659103200000|2022-07-29 14:00:00|17412.3|16612.3|16986.6|16946.6|17449.4|17045.3|16986.6|16560.1|50
1659106800000|2022-07-29 15:00:00|16991.7|16951.7|17366.3|16566.3|17433.3|17017.9|16991.7|16535.8|113
1659110400000|2022-07-29 16:00:00|17354.4|16554.4|17346.6|16546.6|17392|16970.1|16969|16531.8|110
1659114000000|2022-07-29 17:00:00|17345.1|16545.1|17280.7|16480.7|17390.4|16978.8|16936.7|16450.3|123
1659355200000|2022-08-01 12:00:00|16933.3|16909.3|17062.2|16262.2|17317.2|16909.3|16642.3|16208.4|90
1659358800000|2022-08-01 13:00:00|17063.5|16263.5|17222.4|16422.4|17320|16933.7|16780|16263.5|116
1659362400000|2022-08-01 14:00:00|17237.1|16437.1|17227.7|16427.7|17345.4|16935.8|16953.2|16404.1|76
1659366000000|2022-08-01 15:00:00|17252|16452|17236.9|16436.9|17354.5|16957.7|16839|16399.7|90
1659369600000|2022-08-01 16:00:00|17235.6|16435.6|17241.6|16441.6|17259.3|16793.7|16817.7|16400.5|58
1659373200000|2022-08-01 17:00:00|17243.9|16443.9|17206.9|16406.9|17274.5|16866.6|16786|16368.1|181
1659441600000|2022-08-02 12:00:00|17249.1|16449.1|16956.5|16916.5|17359.8|16959.2|16881|16438.5|36
1659445200000|2022-08-02 13:00:00|16951|16927|17326.4|16526.4|17374.3|16961.7|16951|16526.4|80
1659448800000|2022-08-02 14:00:00|17327.7|16527.7|17272.7|16472.7|17349.9|16928.3|16913.6|16452.4|46
1659452400000|2022-08-02 15:00:00|17273.5|16473.5|17342.4|16542.4|17363.7|16941.3|16948.1|16467.4|61
1659456000000|2022-08-02 16:00:00|17345.9|16545.9|16993.6|16953.6|17404.2|16998.6|16962.1|16486.5|131
1659459600000|2022-08-02 17:00:00|17381.8|16581.8|17398.9|16598.9|17403.9|17000.6|16974.4|16558|93
1659528000000|2022-08-03 12:00:00|16972.9|16948.9|17696.3|16896.3|17761.2|17322.7|16971.6|16562.8|229
1659531600000|2022-08-03 13:00:00|17683.4|16883.4|17635.7|16835.7|17756.3|17353.4|17234.6|16822.3|211
1659535200000|2022-08-03 14:00:00|17636.9|16836.9|17691.7|16891.7|17715.8|17300.9|17266.3|16820.5|130
1659538800000|2022-08-03 15:00:00|17683.1|16883.1|17737.1|16937.1|17743.2|17320.8|17307.9|16883.1|70
1659542400000|2022-08-03 16:00:00|17735.9|16935.9|17385.3|17361.3|17780|17367.8|17361.4|16912.5|96
1659546000000|2022-08-03 17:00:00|17385.2|17361.2|17849.5|17049.5|17856.8|17447.3|17370.1|16944.3|136
1659614400000|2022-08-04 12:00:00|17489.1|17465.1|17885.4|17085.4|18042|17625.8|17489.1|16991.8|87
1659618000000|2022-08-04 13:00:00|17935.4|17135.4|17986.1|17186.1|18088.7|17649.4|17609|17135.4|86
1659621600000|2022-08-04 14:00:00|17989.9|17189.9|17994.5|17194.5|18076|17658.9|17524.2|17129.7|65
1659625200000|2022-08-04 15:00:00|17994.4|17194.4|18326.4|17526.4|18326.4|17923.2|17708.9|17194.4|220
1659628800000|2022-08-04 16:00:00|18328.9|17528.9|18039.2|17239.2|18328.9|17910.6|17789.2|17197.9|105
1659632400000|2022-08-04 17:00:00|18025.4|17225.4|18060.2|17260.2|18141.7|17735.9|17698|17215.3|150
1659700800000|2022-08-05 12:00:00|18067.7|17267.7|18013.7|17213.7|18190.2|17792.9|17744.3|17195.5|58
1659704400000|2022-08-05 13:00:00|18013.6|17213.6|18048.6|17248.6|18143.5|17343.5|18008.2|17208.2|49
1659708000000|2022-08-05 14:00:00|18049.8|17249.8|18140.6|17340.6|18140.6|17699.4|17661.4|17238.9|54
1659711600000|2022-08-05 15:00:00|18143|17343|18268.8|17468.8|18286.1|17873.6|17912.4|17343|53
1659715200000|2022-08-05 16:00:00|18270.1|17470.1|18203.5|17403.5|18360.9|17948.4|17901.9|17353|123
1659718800000|2022-08-05 17:00:00|17822.3|17782.3|18297.7|17497.7|18368|17950.4|17685.9|17264.7|94
1659960000000|2022-08-08 12:00:00|18315.4|17515.4|18413.4|17613.4|18416.6|17948.2|17988.2|17453.8|84
1659963600000|2022-08-08 13:00:00|18411.2|17611.2|17968.4|17928.4|18427.1|17942.4|17952.9|17469.6|52
1659967200000|2022-08-08 14:00:00|17967.4|17927.4|18243.9|17443.9|18393.5|17975.7|17873.4|17437.8|66
1659970800000|2022-08-08 15:00:00|18246.4|17446.4|18319.4|17519.4|18365.6|17933.7|17932.6|17446.4|141
1659974400000|2022-08-08 16:00:00|18318|17518|18095|17295|18322.8|17918.3|17549.4|17071.9|242
1659978000000|2022-08-08 17:00:00|18092.2|17292.2|17915.5|17115.5|18095|17560.7|17369.6|16966.3|259
1660046400000|2022-08-09 12:00:00|17852.2|17052.2|17567.1|16767.1|17990.9|17190.9|17155.5|16744.5|149
1660050000000|2022-08-09 13:00:00|17581.3|16781.3|17853|17053|17866.4|17450.5|17374.1|16781.3|84
1660053600000|2022-08-09 14:00:00|17860.5|17060.5|17464.7|17440.7|17937.9|17498.8|17448.8|17022.5|72
1660057200000|2022-08-09 15:00:00|17836.8|17036.8|17484.5|17444.5|17876|17451.4|17436|17006.7|43
1660060800000|2022-08-09 16:00:00|17484.4|17444.4|17777.1|16977.1|17912.8|17448.1|17343|16938.7|90
1660064400000|2022-08-09 17:00:00|17775|16975|17930.6|17130.6|17960.8|17447.5|17406.5|16975|71
1660132800000|2022-08-10 12:00:00|17884.7|17084.7|17710.6|17670.6|18088.1|17670.6|17689.6|17084.7|41
1660136400000|2022-08-10 13:00:00|17713.6|17673.6|18050.9|17250.9|18114.5|17680.2|17669.8|17194|91
1660140000000|2022-08-10 14:00:00|18048.9|17248.9|18133.5|17333.5|18177.5|17758.6|17709.2|17243.1|68
1660143600000|2022-08-10 15:00:00|18137|17337|17892.1|17852.1|18269.7|17852.2|17776|17337|54
1660147200000|2022-08-10 16:00:00|18191.1|17391.1|18259.3|17459.3|18288|17488|18140.5|17340.5|87
1660150800000|2022-08-10 17:00:00|18266.3|17466.3|18173.6|17373.6|18275.3|17847.3|17801.2|17338.3|74
1660219200000|2022-08-11 12:00:00|17754.1|17730.1|18093.9|17293.9|18179.1|17763.3|17694.8|17273.7|32
1660222800000|2022-08-11 13:00:00|18074.7|17274.7|18152.5|17352.5|18214.7|17787.3|17777.6|17274.7|77
1660226400000|2022-08-11 14:00:00|18162.3|17362.3|18089.4|17289.4|18186.2|17679.7|17684.1|17269.4|128
1660230000000|2022-08-11 15:00:00|18091.3|17291.3|18173|17373|18218.7|17789.6|17769.7|17278.4|54
1660233600000|2022-08-11 16:00:00|18175.5|17375.5|18156.9|17356.9|18194.3|17730.5|17754.5|17290.8|55
1660237200000|2022-08-11 17:00:00|17784.4|17744.4|18223.1|17423.1|18283.9|17859.2|17777.6|17361.8|75
1660305600000|2022-08-12 12:00:00|18259.7|17459.7|18208.3|17408.3|18270.2|17470.2|18192|17392|46
1660309200000|2022-08-12 13:00:00|18206.4|17406.4|18266.3|17466.3|18285.9|17871.3|17792.6|17374.5|41
1660312800000|2022-08-12 14:00:00|18268.1|17468.1|18251.6|17451.6|18271.6|17843.2|17858.3|17360.3|37
1660316400000|2022-08-12 15:00:00|18251.5|17451.5|18250.5|17450.5|18258.8|17835.2|17842.1|17414|50
1660320000000|2022-08-12 16:00:00|18250.4|17450.4|18306.5|17506.5|18345.7|17922.3|17863|17443|69
1660323600000|2022-08-12 17:00:00|17909.5|17885.5|18230.1|17430.1|18323.5|17902.6|17802.2|17387.3|87
1660564800000|2022-08-15 12:00:00|17961|17161|17818.8|17018.8|17964.6|17526.3|17418.6|16928.2|101
1660568400000|2022-08-15 13:00:00|17819.6|17019.6|17888.6|17088.6|17899.4|17485.1|17450.8|17019.6|61
1660572000000|2022-08-15 14:00:00|17890.3|17090.3|17819.8|17019.8|17892|17472.4|17427.7|17011.7|66
1660575600000|2022-08-15 15:00:00|17822.3|17022.3|17744.8|16944.8|17859|17418.8|17368.1|16924|113
1660579200000|2022-08-15 16:00:00|17743.1|16943.1|17716.2|16916.2|17802.1|17374|17305.7|16903.7|88
1660582800000|2022-08-15 17:00:00|17711.2|16911.2|17745.9|16945.9|17792.7|17363.6|17295.6|16890.2|104
1660651200000|2022-08-16 12:00:00|17702.2|16902.2|17694.2|16894.2|17745.1|17332.3|17263.1|16863.6|124
1660654800000|2022-08-16 13:00:00|17693.5|16893.5|17623.6|16823.6|17758.4|17325.7|17205.1|16795.4|170
1660658400000|2022-08-16 14:00:00|17622.1|16822.1|17632.8|16832.8|17680.7|17271.6|17238.1|16813.1|113
1660662000000|2022-08-16 15:00:00|17632.1|16832.1|17651.9|16851.9|17665.2|17226.9|17221.3|16828.2|127
1660665600000|2022-08-16 16:00:00|17652.7|16852.7|17705.2|16905.2|17710.4|17239|17236.7|16829|131
1660669200000|2022-08-16 17:00:00|17706.7|16906.7|17764.1|16964.1|17767.6|17359.5|17333.2|16903.4|263
1660737600000|2022-08-17 12:00:00|17738.7|16938.7|17707.7|16907.7|17742.7|17323.4|17323.1|16892.9|154
1660741200000|2022-08-17 13:00:00|17706.2|16906.2|17569.7|16769.7|17707.6|17233.7|17173.5|16769.7|212
1660744800000|2022-08-17 14:00:00|17573.2|16773.2|16992.2|16968.2|17573.2|17140.4|16909.2|16485.5|216
1660748400000|2022-08-17 15:00:00|16990.4|16966.4|17413.6|16613.6|17440.1|17020.1|16978.3|16559.3|142
1660752000000|2022-08-17 16:00:00|17041.1|17001.1|16901.5|16877.5|17451.5|17024|16861.5|16461.7|148
1660755600000|2022-08-17 17:00:00|16882|16858|17270.8|16470.8|17337.7|16919.2|16850.1|16456.6|312
1660824000000|2022-08-18 12:00:00|16945.8|16145.8|16697.3|16657.3|17106.7|16687.4|16566.4|16145.4|100
1660827600000|2022-08-18 13:00:00|16694.8|16654.8|16712.3|16688.3|17143.6|16699|16668.3|16251.1|57
1660831200000|2022-08-18 14:00:00|17066.7|16266.7|17019|16219|17077.8|16628.1|16620.4|16201.8|140
1660834800000|2022-08-18 15:00:00|16636.5|16596.5|17006.4|16206.4|17046|16626.5|16603.4|16197.1|77
1660838400000|2022-08-18 16:00:00|16625|16585|16623.2|16583.2|17022.9|16610.3|16597.1|16190.8|99
1660842000000|2022-08-18 17:00:00|16617.8|16577.8|17003.3|16203.3|17033.8|16617|16580.9|16191.3|80
1660910400000|2022-08-19 12:00:00|16989.9|16189.9|17184.6|16384.6|17285.3|16828.5|16607.5|16189.9|155
1660914000000|2022-08-19 13:00:00|17187.1|16387.1|17298.8|16498.8|17486.5|16882.8|16780.4|16354.5|102
1660917600000|2022-08-19 14:00:00|17297|16497|17190.6|16390.6|17322|16897.5|16792.4|16376.2|153
1660921200000|2022-08-19 15:00:00|17190.5|16390.5|17108.3|16308.3|17197.9|16787.6|16796.6|16307.7|101
1660924800000|2022-08-19 16:00:00|16727|16687|16686.5|16662.5|17113.3|16697.7|16686.5|16252.6|249
1660928400000|2022-08-19 17:00:00|16684.6|16660.6|17102.7|16302.7|17122.7|16706.3|16670.3|16249.5|219
1661169600000|2022-08-22 12:00:00|17158|16358|17053.2|16253.2|17206|16696|16700.2|16251.2|190
1661173200000|2022-08-22 13:00:00|17053.7|16253.7|17007.4|16207.4|17055.7|16603.6|16586.9|16191.6|152
1661176800000|2022-08-22 14:00:00|16617.8|16593.8|16979|16179|17007.4|16596.8|16599.6|16177.1|239
1661180400000|2022-08-22 15:00:00|16596.5|16556.5|16613.5|16589.5|16999.5|16598|16595.1|16192.5|58
1661184000000|2022-08-22 16:00:00|16615.4|16591.4|17142.7|16342.7|17142.7|16701.6|16594.4|16196.4|58
1661187600000|2022-08-22 17:00:00|17141.7|16341.7|17087.6|16287.6|17149.5|16722.5|16613.9|16211.9|138
1661256000000|2022-08-23 12:00:00|17081.4|16281.4|17095.2|16295.2|17139.8|16700.3|16700.2|16280.3|51
1661259600000|2022-08-23 13:00:00|17125.2|16325.2|17088.5|16288.5|17167.7|16734.2|16617.5|16191|115
1661263200000|2022-08-23 14:00:00|17090.5|16290.5|17302.4|16502.4|17305.9|16905.9|16815|16290.5|128
1661266800000|2022-08-23 15:00:00|17302.9|16502.9|17318.2|16518.2|17363.7|16943.7|16897.2|16484.2|86
1661270400000|2022-08-23 16:00:00|17316.2|16516.2|17298.1|16498.1|17366.1|16942.6|16905.6|16485.6|197
1661274000000|2022-08-23 17:00:00|17300.1|16500.1|17211.5|16411.5|17300.1|16847.6|16714.5|16303.9|187
1661342400000|2022-08-24 12:00:00|17273|16473|17064.6|16264.6|17283|16715.4|16699.2|16264.6|31
1661346000000|2022-08-24 13:00:00|17061.4|16261.4|16993.5|16193.5|17061.4|16606.2|16590.6|16184.5|64
1661349600000|2022-08-24 14:00:00|17019.2|16219.2|17014.5|16214.5|17099.4|16682.3|16617|16207.1|136
1661353200000|2022-08-24 15:00:00|17012.5|16212.5|17023.5|16223.5|17041.5|16626.1|16516.5|16107.2|169
1661356800000|2022-08-24 16:00:00|16644.4|16604.4|17020.2|16220.2|17038.2|16635.7|16562.4|16148.8|85
1661360400000|2022-08-24 17:00:00|17024.7|16224.7|17007|16207|17049.5|16626.3|16601.2|16175.3|75
1661428800000|2022-08-25 12:00:00|17053.1|16253.1|16923.3|16123.3|17218.6|16511.4|16489.1|16089.6|72
1661432400000|2022-08-25 13:00:00|16918.7|16118.7|16547.1|16523.1|16940|16523.1|16503.2|16100.6|75
1661436000000|2022-08-25 14:00:00|16552.7|16512.7|16532.7|16508.7|16938|16523|16527|16116|160
1661439600000|2022-08-25 15:00:00|16541.5|16501.5|16857.1|16057.1|16947.8|16526.1|16451.7|16042.1|156
1661443200000|2022-08-25 16:00:00|16855|16055|16793.1|15993.1|16862.5|16449.3|16385|15971.4|70
1661446800000|2022-08-25 17:00:00|16795.6|15995.6|16839.9|16039.9|16851.6|16416.3|16401.2|15988.1|72
1661515200000|2022-08-26 12:00:00|16842.6|16042.6|16845|16045|16903.3|16103.3|16802.6|16002.6|13
1661518800000|2022-08-26 13:00:00|16863.1|16063.1|16850.2|16050.2|16974.8|16533.6|16485|16050.2|45
1661522400000|2022-08-26 14:00:00|16850.6|16050.6|16912.1|16112.1|16944.7|16518.7|16558.7|16032.4|52
1661526000000|2022-08-26 15:00:00|16910.6|16110.6|16903.3|16103.3|16942.3|16516.6|16556.6|16048.4|39
1661529600000|2022-08-26 16:00:00|16904.4|16104.4|17023.7|16223.7|17166.2|16661.7|16537.3|16103.3|45
1661533200000|2022-08-26 17:00:00|17034|16234|16920.2|16120.2|17058.9|16595.7|16635.7|16053.1|96
1661774400000|2022-08-29 12:00:00|16834.9|16034.9|16623|16583|17138.5|16583|16623|15945.5|24
1661778000000|2022-08-29 13:00:00|16614|16574|16958.5|16158.5|17073.1|16575.6|16447.2|16029.5|58
1661781600000|2022-08-29 14:00:00|16958.8|16158.8|17232|16432|17333.6|16932.3|16552.5|16130.7|73
1661785200000|2022-08-29 15:00:00|17224.7|16424.7|17138.1|16338.1|17224.7|16741.9|16680.9|16270.9|50
1661788800000|2022-08-29 16:00:00|17138.4|16338.4|17232.2|16432.2|17283.1|16725.9|16749.9|16323.3|18
1661792400000|2022-08-29 17:00:00|17230|16430|17230.3|16430.3|17374.6|16848.9|16838|16401.2|46
1661860800000|2022-08-30 12:00:00|17307.6|16507.6|17332.8|16532.8|17431.6|16631.6|17238.7|16438.7|9
1661864400000|2022-08-30 13:00:00|17322.8|16522.8|17623.1|16823.1|17752.5|16952.5|17322.8|16522.8|23
1661868000000|2022-08-30 14:00:00|17591.1|16791.1|17654.7|16854.7|17716.6|16916.6|17591.1|16791.1|5
1661871600000|2022-08-30 15:00:00|17654.6|16854.6|17869.5|17069.5|17885.7|17458.8|17458.5|16831.6|28
1661875200000|2022-08-30 16:00:00|17871.8|17071.8|17996.7|17196.7|18038.3|17238.3|17821|17021|15
1661878800000|2022-08-30 17:00:00|18008.1|17208.1|17900.8|17100.8|18080.1|17280.1|17900.8|17100.8|13
1661954400000|2022-08-31 14:00:00|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|0
1662033600000|2022-09-01 12:00:00|19274.3|18474.3|18935.8|18135.8|19428|18922.3|18902.6|18102.6|12
1662037200000|2022-09-01 13:00:00|18935.7|18135.7|19046.3|18246.3|19163.3|18363.3|18886.7|18086.7|1
1662040800000|2022-09-01 14:00:00|19043.8|18243.8|19155.2|18355.2|19295.7|18495.7|18976.3|18176.3|1
1662044400000|2022-09-01 15:00:00|19155.3|18355.3|19099.7|18299.7|19179.8|18379.8|18983.6|18183.6|0
1662048000000|2022-09-01 16:00:00|19104.3|18304.3|18800|18000|19219.4|18419.4|18728.6|17928.6|1
1662051600000|2022-09-01 17:00:00|18781|17981|18471.1|17671.1|18781|17981|18449|17649|0
1662120000000|2022-09-02 12:00:00|18536.5|17736.5|18489.7|17689.7|18633.1|17833.1|18487.5|17687.5|0
1662123600000|2022-09-02 13:00:00|18489.2|17689.2|18396.1|17596.1|18489.2|17689.2|18221.5|17421.5|0
1662127200000|2022-09-02 14:00:00|18398.6|17598.6|18282.9|17482.9|18423.6|17623.6|18240.5|17440.5|0
1662130800000|2022-09-02 15:00:00|18282.7|17482.7|18134.7|17334.7|18282.7|17482.7|18090|17290|0
1662134400000|2022-09-02 16:00:00|18134.4|17334.4|17677.5|16877.5|18182.2|17382.2|17677.5|16877.5|0
1662465600000|2022-09-06 12:00:00|17440.1|17416.1|17696.4|16896.4|17805.7|17416.1|17120.1|16718.1|130
1662469200000|2022-09-06 13:00:00|17693.9|16893.9|17669.6|16869.6|17797.7|17398.3|17267.5|16807.8|67
1662472800000|2022-09-06 14:00:00|17657.2|16857.2|17671.8|16871.8|17714.2|17282.5|17300.9|16852.5|36
1662476400000|2022-09-06 15:00:00|17671.9|16871.9|17643.7|16843.7|17686.1|17258.8|17204|16811.7|90
1662480000000|2022-09-06 16:00:00|17633.7|16833.7|17541.7|16741.7|17633.9|17188|17129.5|16733|85
1662483600000|2022-09-06 17:00:00|17516.7|16716.7|17264.8|16464.8|17516.7|17086.7|16813.8|16400|199
1662552000000|2022-09-07 12:00:00|17273.1|16473.1|17124|16324|17287.8|16854.3|16834.9|16324|83
1662555600000|2022-09-07 13:00:00|17121.7|16321.7|17187.7|16387.7|17192.5|16746|16663.5|16268.2|100
1662559200000|2022-09-07 14:00:00|17180.2|16380.2|17134.9|16334.9|17180.3|16737.8|16777.8|16261.4|51
1662562800000|2022-09-07 15:00:00|17132.4|16332.4|16924.2|16124.2|17135|16641|16519.7|16124.2|127
1662566400000|2022-09-07 16:00:00|16529.1|16505.1|16458.5|16434.5|16933.7|16509.7|16442.1|16040.6|142
1662570000000|2022-09-07 17:00:00|16458.1|16434.1|17044|16244|17096.6|16664.1|16441.1|16046.4|165
1662638400000|2022-09-08 12:00:00|16635.5|16611.5|17444.6|16644.6|17689.8|17049.9|16503.3|16076|191
1662642000000|2022-09-08 13:00:00|17457.1|16657.1|17406.6|16606.6|17548.7|17049.3|16961.7|16544.2|71
1662645600000|2022-09-08 14:00:00|17394.9|16594.9|17254.5|16454.5|17411.6|16934.6|16827|16409.5|80
1662649200000|2022-09-08 15:00:00|17239.5|16439.5|17236.3|16436.3|17344.3|16897.4|16770.8|16373.8|62
1662652800000|2022-09-08 16:00:00|17251.3|16451.3|17228|16428|17326.9|16886.1|16773.5|16385.8|67
1662656400000|2022-09-08 17:00:00|17216.3|16416.3|17150.9|16350.9|17250|16838.8|16740|16339.2|83
1662724800000|2022-09-09 12:00:00|17197.1|16397.1|17325.3|16525.3|17471.4|16871.5|16908.4|16365.6|46
1662728400000|2022-09-09 13:00:00|17332.2|16532.2|17350.1|16550.1|17402|16954.2|16957.6|16530.4|45
1662732000000|2022-09-09 14:00:00|17361.6|16561.6|17138.2|17098.2|17527.6|17100.8|16990.2|16550|34
1662735600000|2022-09-09 15:00:00|17127.9|17103.9|17422.6|16622.6|17496.3|17103.9|17064.2|16622.6|25
1662739200000|2022-09-09 16:00:00|17417.8|16617.8|17411.1|16611.1|17470.8|17068.2|17039.6|16605|36
1662742800000|2022-09-09 17:00:00|17408.2|16608.2|17413.4|16613.4|17449.8|17023.5|16978.4|16576|67