1580778000000|2020-02-04 01:00:00|13639.9|13599.9|13626.8|13606.8|13666.7|13646.7|13626.8|13599.9|11
1580781600000|2020-02-04 02:00:00|13625.9|13605.9|13600|13580|13628.5|13608.5|13587.4|13567.4|7
1580824800000|2020-02-04 14:00:00|13605|13585|13648.5|13608.5|13656.6|13632.3|13590.9|13570.9|58
1580828400000|2020-02-04 15:00:00|13650.1|13610.1|13623.6|13603.6|13650.1|13611.1|13574.5|13554.5|102
1580832000000|2020-02-04 16:00:00|13628.6|13608.6|13642.2|13622.2|13648.7|13628.7|13628.6|13608.6|29
1580835600000|2020-02-04 17:00:00|13644|13624|13664.8|13644.8|13664.8|13644.8|13644|13624|38
1580839200000|2020-02-04 18:00:00|13663.2|13643.2|13661.5|13641.5|13678.7|13658.7|13655.7|13635.7|27
1580842800000|2020-02-04 19:00:00|13663.1|13643.1|13653.4|13633.4|13678.1|13643.1|13653.4|13616.5|7
1580864400000|2020-02-05 01:00:00|13523.5|13503.5|13618.3|13598.3|13623.3|13603.3|13523.5|13503.5|25
1580868000000|2020-02-05 02:00:00|13619.9|13599.9|13608.4|13588.4|13623.3|13603.3|13605.9|13585.9|1
1580911200000|2020-02-05 14:00:00|13593|13573|13649.4|13629.4|13649.4|13629.4|13591.5|13570.5|68
1580914800000|2020-02-05 15:00:00|13646.9|13626.9|13639|13619|13656.4|13636.4|13624.9|13604.9|256
1580918400000|2020-02-05 16:00:00|13640.5|13620.5|13641|13621|13642.5|13622.5|13625|13605|180
1580922000000|2020-02-05 17:00:00|13642.6|13622.6|13623.7|13603.7|13644.5|13624.5|13611.1|13591.1|55
1580925600000|2020-02-05 18:00:00|13622.7|13602.7|13632.8|13612.8|13632.8|13612.8|13610.3|13590.3|68
1580929200000|2020-02-05 19:00:00|13630.3|13610.3|13620.4|13600.4|13630.3|13610.3|13610.4|13590.4|217
1580950800000|2020-02-06 01:00:00|13621.2|13561.2|13611.3|13591.3|13625.2|13591.3|13578.1|13549.8|13
1580954400000|2020-02-06 02:00:00|13612.8|13592.8|13614.9|13594.9|13618.9|13598.9|13612.8|13592.8|0
1580997600000|2020-02-06 14:00:00|13622|13602|13630.6|13610.6|13634.6|13614.6|13608.6|13588.6|66
1581001200000|2020-02-06 15:00:00|13629.1|13609.1|13609.2|13589.2|13632.1|13612.1|13597.2|13577.2|75
1581004800000|2020-02-06 16:00:00|13609.3|13589.3|13608.4|13588.4|13609.3|13589.3|13600.8|13580.8|91
1581008400000|2020-02-06 17:00:00|13611.9|13591.9|13613.5|13593.5|13616|13596|13611.9|13591.9|9
1581012000000|2020-02-06 18:00:00|13611|13591|13622.1|13602.1|13623.6|13603.6|13608|13588|27
1581015600000|2020-02-06 19:00:00|13622.2|13602.2|13609.2|13589.2|13623.2|13603.2|13607.7|13587.7|151
1581037200000|2020-02-07 01:00:00|13604.5|13584.5|13604.6|13584.6|13604.6|13584.6|13604.5|13584.5|3
1581040800000|2020-02-07 02:00:00|13603.6|13583.6|13601.2|13581.2|13603.6|13583.6|13600.2|13580.2|2
1581084000000|2020-02-07 14:00:00|13611.3|13591.3|13623.1|13603.1|13633.9|13613.9|13607.4|13587.4|102
1581087600000|2020-02-07 15:00:00|13626|13606|13695.9|13675.9|13695.9|13675.9|13612.1|13592.1|149
1581091200000|2020-02-07 16:00:00|13701.7|13681.7|13698.5|13678.5|13726.9|13706.9|13676.3|13656.3|54
1581094800000|2020-02-07 17:00:00|13700|13680|13701.8|13681.8|13706.7|13686.7|13688|13668|46
1581098400000|2020-02-07 18:00:00|13696.6|13676.6|13710.9|13690.9|13710.9|13690.9|13692.2|13672.2|63
1581102000000|2020-02-07 19:00:00|13709.5|13689.5|13707.8|13687.8|13710.9|13690.9|13700.3|13680.3|17
1581296400000|2020-02-10 01:00:00|13684.6|13664.6|13706.3|13686.3|13708.7|13688.7|13684.6|13664.6|2
1581300000000|2020-02-10 02:00:00|13706.4|13686.4|13705.1|13685.1|13706.4|13686.4|13705|13685|0
1581343200000|2020-02-10 14:00:00|13701.1|13661.1|13894.9|13874.9|13915|13883.7|13693.7|13661.1|300
1581346800000|2020-02-10 15:00:00|13892.4|13872.4|13842.5|13822.5|13898.8|13878.8|13840.2|13816.1|325
1581350400000|2020-02-10 16:00:00|13843.6|13823.6|13841.7|13821.7|13876.3|13856.3|13837.9|13812.7|138
1581354000000|2020-02-10 17:00:00|13847.9|13827.9|13854.4|13834.4|13858.3|13838.3|13836.8|13816.8|81
1581357600000|2020-02-10 18:00:00|13845.4|13825.4|13806.6|13786.6|13855.6|13835.6|13786.8|13766.8|127
1581361200000|2020-02-10 19:00:00|13805.4|13785.4|13814|13774|13814|13791.5|13785.4|13765.4|54
1581382800000|2020-02-11 01:00:00|13844.9|13784.9|13839|13819|13857.6|13819|13838.9|13784.9|0
1581386400000|2020-02-11 02:00:00|13851.6|13811.6|13851.8|13811.8|13851.8|13811.8|13851.6|13811.6|0
1581429600000|2020-02-11 14:00:00|13803.3|13763.3|13819.3|13799.3|13821.8|13801.8|13779.4|13759.4|176
1581433200000|2020-02-11 15:00:00|13820.6|13800.6|13830.7|13810.7|13839.4|13819.4|13818.1|13798.1|138
1581436800000|2020-02-11 16:00:00|13829.4|13809.4|13789.6|13769.6|13829.5|13809.5|13789.5|13765.8|262
1581440400000|2020-02-11 17:00:00|13785.8|13765.8|13723.5|13703.5|13785.9|13765.9|13676|13656|235
1581444000000|2020-02-11 18:00:00|13724.7|13704.7|13722.4|13702.4|13739.9|13719.9|13667.3|13647.2|162
1581447600000|2020-02-11 19:00:00|13726.1|13706.1|13734.9|13714.9|13754.8|13722.3|13718.6|13698.6|24
1581469200000|2020-02-12 01:00:00|13750.8|13690.8|13712.2|13672.2|13750.8|13710.8|13708.5|13672.2|5
1581472800000|2020-02-12 02:00:00|13711|13671|13707.3|13667.3|13711|13671|13707.2|13667.2|0
1581516000000|2020-02-12 14:00:00|13672.9|13652.9|13635.5|13615.5|13672.9|13652.9|13635.5|13615.5|337
1581519600000|2020-02-12 15:00:00|13631.7|13611.7|13578.1|13558.1|13651.8|13631.8|13573|13553|314
1581523200000|2020-02-12 16:00:00|13581.9|13561.9|13578.3|13558.3|13614.4|13594.4|13573.1|13553.1|278
1581526800000|2020-02-12 17:00:00|13577.1|13557.1|13562.2|13542.2|13593.4|13573.4|13519.6|13499.6|159
1581530400000|2020-02-12 18:00:00|13563.5|13543.5|13539.9|13519.9|13573.5|13553.5|13538.6|13518.6|85
1581534000000|2020-02-12 19:00:00|13537.4|13517.4|13511.1|13491.1|13543.6|13523.6|13508.7|13488.7|51
1581555600000|2020-02-13 01:00:00|13482.1|13462.1|13399.7|13359.7|13482.1|13462.1|13339.7|13319.7|38
1581559200000|2020-02-13 02:00:00|13397.2|13357.2|13426.2|13406.2|13441|13411.1|13369.7|13349.7|13
1581602400000|2020-02-13 14:00:00|13400.6|13380.6|13281.7|13261.7|13415.6|13395.6|13280.5|13260.5|383
1581606000000|2020-02-13 15:00:00|13290.5|13270.5|13402|13382|13402|13382|13215.6|13195.6|525
1581609600000|2020-02-13 16:00:00|13399.6|13379.6|13367.3|13347.3|13414.6|13394.6|13367.3|13347.3|247
1581613200000|2020-02-13 17:00:00|13366|13346|13385|13365|13385|13365|13366|13346|95
1581616800000|2020-02-13 18:00:00|13386.3|13366.3|13433.7|13413.7|13433.7|13413.7|13382.5|13362.5|142
1581620400000|2020-02-13 19:00:00|13446.2|13426.2|13432.5|13412.5|13455.2|13435.2|13427.6|13391.5|44
1581642000000|2020-02-14 01:00:00|13427.3|13387.3|13433.7|13413.7|13433.7|13413.7|13365|13329.8|30
1581645600000|2020-02-14 02:00:00|13433.8|13413.8|13433.8|13413.8|13433.8|13413.8|13433.8|13413.8|5
1581688800000|2020-02-14 14:00:00|13434.4|13414.4|13502.1|13482.1|13507.1|13487.1|13434.4|13414.4|235
1581692400000|2020-02-14 15:00:00|13497.1|13477.1|13514.8|13494.8|13550.9|13530.9|13470.9|13450.9|261
1581696000000|2020-02-14 16:00:00|13506|13486|13533.6|13513.6|13536.1|13516.1|13462.4|13442.4|57
1581699600000|2020-02-14 17:00:00|13532.5|13512.5|13514|13494|13542.5|13522.5|13505.1|13485.1|67
1581703200000|2020-02-14 18:00:00|13511.5|13491.5|13471.4|13451.4|13536.3|13516.3|13467.8|13447.8|22
1581706800000|2020-02-14 19:00:00|13472.8|13452.8|13444|13424|13478.9|13458.9|13444|13424|86
1581901200000|2020-02-17 01:00:00|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|13388.3|13348.3|0
1581904800000|2020-02-17 02:00:00|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|0
1581987600000|2020-02-18 01:00:00|13449.1|13429.1|13460.8|13440.8|13473.7|13443.6|13448.6|13428.6|14
1581991200000|2020-02-18 02:00:00|13456.8|13436.8|13458.4|13438.4|13459.8|13439.8|13451.8|13431.8|13
1582034400000|2020-02-18 14:00:00|13450.3|13430.3|13480.4|13460.4|13515.8|13495.8|13448.3|13428.3|186
1582038000000|2020-02-18 15:00:00|13477.9|13457.9|13499|13479|13509|13489|13474.9|13447.4|158
1582041600000|2020-02-18 16:00:00|13499.1|13479.1|13561.7|13541.7|13574.1|13554.1|13491.6|13471.6|207
1582045200000|2020-02-18 17:00:00|13556.7|13536.7|13556.3|13536.3|13562.9|13542.9|13514.3|13494.3|322
1582048800000|2020-02-18 18:00:00|13557.9|13537.9|13604|13584|13609|13589|13555.4|13535.4|158
1582052400000|2020-02-18 19:00:00|13604.5|13564.5|13569.1|13549.1|13604.5|13576.5|13569|13544|73
1582074000000|2020-02-19 01:00:00|13560|13540|13554.6|13534.6|13560|13540|13546.9|13526.9|8
1582077600000|2020-02-19 02:00:00|13555.6|13535.6|13562.8|13542.8|13565.7|13545.7|13555.6|13535.6|4
1582120800000|2020-02-19 14:00:00|13575.5|13555.5|13579.4|13559.4|13605|13585|13482.1|13462.1|202
1582124400000|2020-02-19 15:00:00|13584.4|13544.4|13570.2|13550.2|13627.5|13607.5|13553.2|13533.2|81
1582128000000|2020-02-19 16:00:00|13569.2|13549.2|13560.9|13540.9|13581.2|13561.2|13538.7|13518.7|71
1582131600000|2020-02-19 17:00:00|13552.5|13532.5|13559.5|13539.5|13569.4|13549.4|13526|13504.5|92
1582135200000|2020-02-19 18:00:00|13562|13542|13565|13545|13586.2|13566.2|13559.5|13539.5|67
1582138800000|2020-02-19 19:00:00|13571.3|13551.3|13570.7|13530.7|13586.3|13562.2|13543.2|13522.6|29
1582160400000|2020-02-20 01:00:00|13560|13540|13560.8|13540.8|13569.8|13549.8|13557.5|13537.5|4
1582164000000|2020-02-20 02:00:00|13559.2|13539.2|13560|13540|13560|13540|13558.3|13538.3|1
1582207200000|2020-02-20 14:00:00|13541.8|13521.8|13624.4|13604.4|13671.9|13651.9|13537.7|13517.7|99
1582210800000|2020-02-20 15:00:00|13622.8|13602.8|13597.7|13577.7|13626.9|13606.9|13592|13572|176
1582214400000|2020-02-20 16:00:00|13597.8|13577.8|13604.7|13584.7|13617.2|13595.3|13591.2|13571.2|123
1582218000000|2020-02-20 17:00:00|13605.6|13585.6|13614.9|13594.9|13623.1|13603.1|13596.5|13576.5|181
1582221600000|2020-02-20 18:00:00|13609.9|13589.9|13602.5|13582.5|13626.6|13606.6|13593.3|13573.3|100
1582225200000|2020-02-20 19:00:00|13592.5|13572.5|13583.3|13563.3|13600|13580|13574.9|13554.9|41
1582246800000|2020-02-21 01:00:00|13582.6|13562.6|13571.9|13551.9|13622.6|13567.6|13557.7|13537.7|5
1582250400000|2020-02-21 02:00:00|13578.5|13558.5|13590.4|13550.4|13599.4|13559.4|13578.5|13550.3|0
1582293600000|2020-02-21 14:00:00|13599.7|13559.7|13566.5|13546.5|13601.4|13576.5|13528.1|13508.1|156
1582297200000|2020-02-21 15:00:00|13564.8|13544.8|13536.6|13516.6|13574.8|13554.8|13528.3|13508.3|305
1582300800000|2020-02-21 16:00:00|13535|13515|13508.6|13488.6|13542.5|13522.5|13466.8|13446.8|323
1582304400000|2020-02-21 17:00:00|13510.2|13490.2|13523|13503|13540.4|13520.4|13510.2|13490.2|114
1582308000000|2020-02-21 18:00:00|13525.5|13505.5|13534.8|13514.8|13537.3|13517.3|13494.7|13474.7|81
1582311600000|2020-02-21 19:00:00|13533.9|13513.9|13539.9|13519.9|13542.3|13522.3|13529.8|13509.8|52
1582506000000|2020-02-24 01:00:00|13524.5|13464.5|13499|13479|13524.5|13479|13458.7|13432.5|3
1582509600000|2020-02-24 02:00:00|13499.1|13479.1|13512.4|13472.4|13512.4|13479.1|13494.9|13472.4|0
1582552800000|2020-02-24 14:00:00|13455.8|13435.8|13439.3|13419.3|13490.9|13463.4|13413.6|13388|225
1582556400000|2020-02-24 15:00:00|13451.6|13411.6|13461.4|13441.4|13485.1|13465.1|13436.9|13411.6|211
1582560000000|2020-02-24 16:00:00|13462.1|13442.1|13492.3|13472.3|13512.2|13492.2|13458.6|13438.6|153
1582563600000|2020-02-24 17:00:00|13484.8|13464.8|13534.9|13514.9|13538.1|13518.1|13480.5|13458|83
1582567200000|2020-02-24 18:00:00|13533.1|13513.1|13531.5|13511.5|13545.7|13525.7|13510.3|13490.3|28
1582570800000|2020-02-24 19:00:00|13526.5|13506.5|13530.5|13510.5|13539|13519|13506.5|13479|20
1582592400000|2020-02-25 01:00:00|13460.8|13440.8|13475.9|13455.9|13506.5|13459.3|13460.8|13427.6|4
1582596000000|2020-02-25 02:00:00|13478.4|13458.4|13491.7|13471.7|13502.4|13471.7|13478.4|13455.3|1
1582639200000|2020-02-25 14:00:00|13478.2|13458.2|13450.9|13430.9|13529.2|13509.2|13446|13426|203
1582642800000|2020-02-25 15:00:00|13449.1|13429.1|13486.2|13466.2|13486.2|13466.2|13444.9|13424.9|251
1582646400000|2020-02-25 16:00:00|13486.3|13466.3|13507.5|13487.5|13507.5|13487.5|13472.4|13452.4|189
1582650000000|2020-02-25 17:00:00|13503.8|13483.8|13538.7|13518.7|13538.7|13518.7|13481.9|13456.4|156
1582653600000|2020-02-25 18:00:00|13553.3|13513.3|13572.2|13552.2|13593.8|13565.9|13527.8|13502.6|157
1582657200000|2020-02-25 19:00:00|13567.2|13547.2|13549.9|13509.9|13573.3|13549|13529.9|13499.2|216
1582678800000|2020-02-26 01:00:00|13555.7|13535.7|13549.2|13509.2|13558.2|13535.7|13537.8|13506.6|0
1582682400000|2020-02-26 02:00:00|13549.3|13509.3|13549.4|13509.4|13549.4|13509.4|13547.5|13507.5|1
1582725600000|2020-02-26 14:00:00|13540.2|13520.2|13540.4|13520.4|13554.7|13527.7|13524.8|13497.3|129
1582729200000|2020-02-26 15:00:00|13538.5|13518.5|13550.7|13530.7|13563.2|13535.7|13510.5|13478.3|146
1582732800000|2020-02-26 16:00:00|13563.2|13523.2|13570.7|13550.7|13570.7|13550.7|13545.7|13523.2|93
1582736400000|2020-02-26 17:00:00|13568.2|13548.2|13568.7|13548.7|13596.6|13568.5|13563.7|13541.6|114
1582740000000|2020-02-26 18:00:00|13573.7|13553.7|13527|13487|13629.7|13583|13497.7|13459.8|117
1582743600000|2020-02-26 19:00:00|13530.1|13490.1|13538.8|13478.8|13555|13524.5|13507.4|13478.8|14
1582765200000|2020-02-27 01:00:00|13513.3|13473.3|13509|13469|13513.3|13473.3|13505.9|13465.9|0
1582768800000|2020-02-27 02:00:00|13509.1|13469.1|13497.3|13457.3|13509.1|13469.1|13497.3|13457.3|0
1582812000000|2020-02-27 14:00:00|13474.4|13434.4|13379.8|13339.8|13474.4|13443.8|13334|13314|99
1582815600000|2020-02-27 15:00:00|13363.6|13343.6|13515.4|13455.4|13520.9|13495|13360.5|13340.5|70
1582819200000|2020-02-27 16:00:00|13513.5|13453.5|13550.8|13490.8|13575.2|13520|13496.4|13445.4|92
1582822800000|2020-02-27 17:00:00|13553.8|13493.8|13535|13475|13563|13509|13476.9|13449.2|113
1582826400000|2020-02-27 18:00:00|13524.4|13484.4|13523.9|13483.9|13552.5|13503.4|13485.3|13453.9|39
1582830000000|2020-02-27 19:00:00|13535.7|13475.7|13573.2|13513.2|13574.5|13528.4|13495.3|13467.8|19
1582851600000|2020-02-28 01:00:00|13608.3|13548.3|13597.1|13537.1|13608.3|13552.5|13566.7|13529.1|2
1582855200000|2020-02-28 02:00:00|13599.5|13539.5|13609|13549|13610.2|13550.2|13599.5|13539.5|0
1582898400000|2020-02-28 14:00:00|13609.5|13549.5|13659.1|13599.1|13765.6|13717.4|13609.5|13549.5|85
1582902000000|2020-02-28 15:00:00|13661|13601|13508.4|13448.4|13671.3|13611.3|13486.5|13426.5|5
1582905600000|2020-02-28 16:00:00|13496.8|13436.8|13563.9|13503.9|13565.8|13505.8|13451.5|13391.5|0
1582909200000|2020-02-28 17:00:00|13564.4|13504.4|13560.7|13520.7|13618.8|13593.8|13554.3|13496.7|28
1582912800000|2020-02-28 18:00:00|13558.7|13518.7|13608.2|13568.2|13608.2|13568.2|13558.7|13507.3|10
1582916400000|2020-02-28 19:00:00|13605.7|13565.7|13601.8|13541.8|13611|13585.1|13593.5|13533.5|0
1583110800000|2020-03-02 01:00:00|13575.4|13515.4|13594.6|13534.6|13607|13547|13574.5|13514.5|0
1583114400000|2020-03-02 02:00:00|13587.1|13527.1|13594.6|13534.6|13594.6|13534.6|13579.6|13519.6|0
1583118000000|2020-03-02 03:00:00|13598.7|13538.7|13598.7|13538.7|13598.7|13538.7|13598.7|13538.7|0
1583157600000|2020-03-02 14:00:00|13572.4|13512.4|13627.2|13567.2|13638.1|13593.4|13547.7|13487.7|2
1583161200000|2020-03-02 15:00:00|13615.6|13555.6|13688.5|13628.5|13692.6|13652.6|13614.4|13555.6|2
1583164800000|2020-03-02 16:00:00|13678.9|13638.9|13653.8|13633.8|13688.1|13650|13650.5|13614.4|15
1583168400000|2020-03-02 17:00:00|13649.7|13629.7|13660.1|13600.1|13663.1|13629.7|13621|13561|2
1583172000000|2020-03-02 18:00:00|13649.8|13589.8|13627.7|13567.7|13662.6|13602.6|13616.1|13556.1|0
1583175600000|2020-03-02 19:00:00|13632.7|13572.7|13612.7|13552.7|13633.1|13573.1|13612.7|13552.7|0
1583197200000|2020-03-03 01:00:00|13607.3|13547.3|13597.4|13537.4|13607.3|13547.3|13594.9|13534.9|0
1583200800000|2020-03-03 02:00:00|13599.9|13539.9|13600|13540|13600|13540|13599.9|13539.9|0
1583244000000|2020-03-03 14:00:00|13603.5|13543.5|13610.6|13550.6|13615.6|13555.6|13590.6|13530.6|0
1583247600000|2020-03-03 15:00:00|13622.3|13562.3|13645.6|13585.6|13688.1|13628.1|13622.3|13562.3|0
1583251200000|2020-03-03 16:00:00|13648|13588|13622.4|13562.4|13690.6|13630.6|13609.9|13549.9|0
1583254800000|2020-03-03 17:00:00|13629.1|13569.1|13643|13583|13649.7|13589.7|13619.5|13559.5|0
1583258400000|2020-03-03 18:00:00|13633.4|13573.4|13580|13520|13633.4|13573.4|13580|13520|0
1583262000000|2020-03-03 19:00:00|13579.6|13519.6|13528.3|13468.3|13579.6|13519.6|13525.8|13465.8|0
1583283600000|2020-03-04 01:00:00|13551.1|13491.1|13498.7|13438.7|13551.1|13491.1|13498.6|13438.6|0
1583287200000|2020-03-04 02:00:00|13491.2|13431.2|13488.7|13428.7|13496.2|13436.2|13478.7|13418.7|0
1583290800000|2020-03-04 03:00:00|13509|13449|13509|13449|13509|13449|13509|13449|0
1583330400000|2020-03-04 14:00:00|13479.3|13419.3|13509.4|13449.4|13518.7|13458.7|13474.3|13414.3|0
1583334000000|2020-03-04 15:00:00|13511.9|13451.9|13496.9|13436.9|13520.8|13460.8|13491.9|13431.9|0
1583337600000|2020-03-04 16:00:00|13503.4|13443.4|13497|13437|13509.8|13449.8|13497|13437|0
1583341200000|2020-03-04 17:00:00|13505.6|13445.6|13512.1|13452.1|13521.4|13461.4|13497|13437|0
1583344800000|2020-03-04 18:00:00|13509.9|13449.9|13499.2|13439.2|13533.2|13473.2|13499.2|13439.2|0
1583348400000|2020-03-04 19:00:00|13505.7|13445.7|13503.5|13443.5|13505.7|13445.7|13499.2|13439.2|0
1583420400000|2020-03-05 15:00:00|13375.9|13315.9|13235|13175|13420.6|13360.6|13227.5|13167.5|13
1583424000000|2020-03-05 16:00:00|13227.2|13167.2|13158.2|13098.2|13252.6|13192.6|13150.7|13090.7|0
1583427600000|2020-03-05 17:00:00|13159.5|13099.5|13175.2|13115.2|13190.8|13130.8|13155.7|13095.7|0
1583431200000|2020-03-05 18:00:00|13170.2|13110.2|13135.8|13075.8|13182.4|13122.4|13133.3|13073.3|0
1583434800000|2020-03-05 19:00:00|13140.8|13080.8|13185.7|13125.7|13190.1|13130.1|13122.7|13062.7|2
1583456400000|2020-03-06 01:00:00|13114.9|13074.9|13039.8|12979.8|13154.9|13094.9|13029.7|12969.7|3
1583460000000|2020-03-06 02:00:00|13032.3|12972.3|13062.4|13002.4|13067.9|13007.9|13029.8|12969.8|0
1583503200000|2020-03-06 14:00:00|13035.3|12975.3|12916|12856|13035.9|12975.9|12898.5|12838.5|0
1583506800000|2020-03-06 15:00:00|12913.5|12853.5|12951.6|12891.6|12989.4|12929.4|12913.5|12853.5|16
1583510400000|2020-03-06 16:00:00|12953.8|12893.8|12981.3|12921.3|13003.8|12943.8|12948.8|12888.8|0
1583514000000|2020-03-06 17:00:00|12982.1|12922.1|12948.8|12888.8|12986.3|12926.3|12940.8|12880.8|5
1583517600000|2020-03-06 18:00:00|12951.3|12891.3|12941.8|12881.8|12960.8|12900.8|12939.3|12879.3|0
1583521200000|2020-03-06 19:00:00|12942.1|12882.1|12946.9|12886.9|12968.3|12908.3|12934.6|12874.6|0
1583712000000|2020-03-09 00:00:00|12906.2|12846.2|12874.3|12814.3|12913.7|12853.7|12871.2|12811.2|0
1583715600000|2020-03-09 01:00:00|12883.8|12823.8|12872|12812|12893.8|12833.8|12867.2|12807.2|0
1583758800000|2020-03-09 13:00:00|12850.5|12830.5|12761.5|12721.5|12850.5|12830.5|12761.5|12721.5|1
1583762400000|2020-03-09 14:00:00|12764.1|12724.1|12779.1|12719.1|12831.5|12791.1|12754.7|12716.5|7
1583766000000|2020-03-09 15:00:00|12776.7|12716.7|12733.6|12673.6|12779.1|12726.6|12720.2|12666|1
1583769600000|2020-03-09 16:00:00|12736|12676|12806.7|12746.7|12841.1|12781.1|12736|12676|14
1583773200000|2020-03-09 17:00:00|12806.5|12746.5|12776.9|12736.9|12808.8|12748.8|12774.5|12727.2|0
1583776800000|2020-03-09 18:00:00|12776.8|12736.8|12784.8|12724.8|12784.8|12741.8|12754.7|12724.8|0
1583798400000|2020-03-10 00:00:00|12813.3|12753.3|12753|12693|12813.3|12753.3|12753|12693|2
1583802000000|2020-03-10 01:00:00|12753.1|12693.1|12763.1|12703.1|12763.1|12703.1|12753.1|12693.1|0
1583845200000|2020-03-10 13:00:00|12763.8|12703.8|12749|12689|12763.8|12703.8|12743.7|12683.7|0
1583848800000|2020-03-10 14:00:00|12744.1|12684.1|12990.5|12930.5|13017.3|12957.3|12744.1|12684.1|20
1583852400000|2020-03-10 15:00:00|12990.7|12930.7|12853|12793|13005|12945|12843.2|12783.2|0
1583856000000|2020-03-10 16:00:00|12853.5|12793.5|12897.3|12837.3|12907.2|12847.2|12833.4|12773.4|0
1583859600000|2020-03-10 17:00:00|12899.7|12839.7|12931.6|12871.6|12964|12904|12899.7|12839.7|0
1583863200000|2020-03-10 18:00:00|12929.1|12869.1|12897.6|12837.6|12949|12889|12862.9|12802.9|0
1583884800000|2020-03-11 00:00:00|12914.6|12854.6|12919.7|12859.7|12934.7|12874.7|12892.1|12832.1|0
1583888400000|2020-03-11 01:00:00|12922.2|12862.2|12904.7|12844.7|12922.2|12862.2|12904.7|12844.7|0
1583931600000|2020-03-11 13:00:00|12907.9|12847.9|12970.5|12910.5|13010.5|12950.5|12892.9|12832.9|0
1583935200000|2020-03-11 14:00:00|12968|12908|13053|12993|13108|13048|12968|12908|0
1583938800000|2020-03-11 15:00:00|13053.2|12993.2|13050.6|12990.6|13073|13013|13050.5|12990.5|0
1583942400000|2020-03-11 16:00:00|13050.5|12990.5|13023.1|12963.1|13050.5|12990.5|12978.1|12918.1|0
1583946000000|2020-03-11 17:00:00|13023|12963|13015.7|12955.7|13030.5|12970.5|13000.7|12940.7|0
1583949600000|2020-03-11 18:00:00|13015.8|12955.8|13008.2|12948.2|13028.2|12968.2|13008.2|12948.2|0
1583971200000|2020-03-12 00:00:00|13041|12981|13018.6|12958.6|13041|12981|13006|12946|0
1583974800000|2020-03-12 01:00:00|13018.3|12958.3|13018.6|12958.6|13018.6|12958.6|13003.6|12943.6|0
1584018000000|2020-03-12 13:00:00|12979.4|12919.4|12861.9|12801.9|12979.4|12919.4|12839.4|12779.4|0
1584021600000|2020-03-12 14:00:00|12859.4|12799.4|12969.4|12909.4|12984.4|12924.4|12859.4|12799.4|0
1584025200000|2020-03-12 15:00:00|12964.4|12904.4|12944.4|12884.4|13044.4|12984.4|12929.4|12869.4|0
1584028800000|2020-03-12 16:00:00|12939.4|12879.4|12989.5|12929.5|12989.5|12929.5|12936.9|12876.9|0
1584032400000|2020-03-12 17:00:00|12987|12927|13187|13127|13279.5|13219.5|12977|12917|0
1584036000000|2020-03-12 18:00:00|13174.5|13114.5|13189.6|13129.6|13209.5|13149.5|13174.5|13114.5|0
1584057600000|2020-03-13 00:00:00|13217.5|13157.5|13145|13085|13217.5|13157.5|13077.5|13017.5|0
1584061200000|2020-03-13 01:00:00|13142.5|13082.5|13184.9|13124.9|13184.9|13124.9|13125|13065|0
1584104400000|2020-03-13 13:00:00|13187.1|13127.1|13201.9|13141.9|13201.9|13141.9|13124.7|13067.2|1
1584108000000|2020-03-13 14:00:00|13207|13147|13291.8|13231.8|13366.8|13306.8|13187|13127|0
1584111600000|2020-03-13 15:00:00|13301.7|13241.7|13401.8|13341.8|13426.7|13366.7|13299.2|13239.2|0
1584115200000|2020-03-13 16:00:00|13416.7|13356.7|13384|13324|13416.7|13356.7|13376.8|13316.8|0
1584118800000|2020-03-13 17:00:00|13389|13329|13361.9|13301.9|13401.6|13341.6|13349.5|13289.5|0
1584122400000|2020-03-13 18:00:00|13356.9|13296.9|13406.6|13346.6|13443.9|13383.9|13337|13277|0
1584316800000|2020-03-16 00:00:00|13393.8|13353.8|13419.7|13399.7|13437.2|13417.2|13393.8|13353.8|62
1584320400000|2020-03-16 01:00:00|13422.1|13402.1|13419.7|13399.7|13422.1|13402.1|13419.7|13399.7|6
1584363600000|2020-03-16 13:00:00|13387.5|13367.5|13336.2|13296.2|13406.8|13386.8|13276.3|13256.3|107
1584367200000|2020-03-16 14:00:00|13339.2|13279.2|13465.5|13445.5|13477.9|13455.2|13316.7|13279.2|174
1584370800000|2020-03-16 15:00:00|13463.3|13443.3|13546.3|13526.3|13576.9|13556.3|13458.1|13438.1|122
1584374400000|2020-03-16 16:00:00|13542.2|13502.2|13595.7|13555.7|13655.7|13628.2|13534.5|13499.8|168
1584378000000|2020-03-16 17:00:00|13578.6|13558.6|13605|13585|13611.8|13591.8|13540.5|13520.5|71
1584381600000|2020-03-16 18:00:00|13601.8|13581.8|13616|13596|13620.8|13600.8|13588.9|13568.9|40
1584403200000|2020-03-17 00:00:00|13615.7|13595.7|13654.5|13634.5|13664.5|13644.5|13613.2|13593.2|19
1584406800000|2020-03-17 01:00:00|13659.2|13639.2|13620.3|13600.3|13659.7|13639.7|13620.3|13592.5|10
1584450000000|2020-03-17 13:00:00|13610.6|13590.6|13683.9|13663.9|13740.7|13720.7|13572.5|13552.5|264
1584453600000|2020-03-17 14:00:00|13679.3|13659.3|13903.1|13883.1|13992.6|13972.6|13679.3|13659.3|617
1584457200000|2020-03-17 15:00:00|13905.4|13885.4|14019.8|13999.8|14057.7|14037.7|13905.4|13884.7|317
1584460800000|2020-03-17 16:00:00|14022.8|13982.8|13975.4|13935.4|14046.9|14026.9|13894.8|13874.8|171
1584464400000|2020-03-17 17:00:00|13973.1|13933.1|13926|13886|13973.1|13933.1|13896.8|13864.2|37
1584468000000|2020-03-17 18:00:00|13911|13891|13942.3|13882.3|13962.1|13939.6|13908.5|13882.3|57
1584489600000|2020-03-18 00:00:00|13927.4|13907.4|13934.3|13894.3|13936.7|13914.3|13898.1|13872.7|22
1584493200000|2020-03-18 01:00:00|13919.7|13879.7|13917.3|13877.3|13919.7|13879.7|13917.3|13877.3|2
1584536400000|2020-03-18 13:00:00|13932.5|13912.5|13828.6|13808.6|13932.5|13912.5|13806.5|13786.5|113
1584540000000|2020-03-18 14:00:00|13839.9|13819.9|13918.2|13898.2|13943.9|13923.9|13794.2|13774.2|117
1584543600000|2020-03-18 15:00:00|13918|13898|13958.3|13938.3|14019.5|13999.5|13906.4|13886.4|203
1584547200000|2020-03-18 16:00:00|13960.6|13940.6|14198.2|14178.2|14333.2|14303.5|13960.6|13940.6|600
1584550800000|2020-03-18 17:00:00|14209.5|14189.5|14225.3|14205.3|14270.7|14250.7|14168.1|14148.1|175
1584554400000|2020-03-18 18:00:00|14220.3|14200.3|14273.4|14213.4|14280.7|14258.2|14212.8|14180.3|40
1584576000000|2020-03-19 00:00:00|14211.5|14151.5|14290.4|14230.4|14296.5|14276.5|14211.5|14151.5|28
1584579600000|2020-03-19 01:00:00|14291.1|14231.1|14294.7|14254.7|14294.7|14272.8|14273.5|14230.3|4
1584622800000|2020-03-19 13:00:00|14246.8|14186.8|14192.6|14172.6|14258.5|14228.6|14123.7|14103.7|142
1584626400000|2020-03-19 14:00:00|14194.8|14174.8|14031.3|14011.3|14232.4|14212.4|14020.8|14000.8|174
1584630000000|2020-03-19 15:00:00|14026.8|14006.8|14060.1|14040.1|14069.9|14049.9|14007|13987|182
1584633600000|2020-03-19 16:00:00|14059.6|14039.6|14140.9|14120.9|14157.9|14137.9|14022|14002|127
1584637200000|2020-03-19 17:00:00|14143.1|14123.1|13950.4|13910.4|14162.6|14142.6|13883.7|13863.7|202
1584640800000|2020-03-19 18:00:00|13947.3|13907.3|13931.8|13891.8|13962.3|13927.9|13907.3|13878.4|47
1584662400000|2020-03-20 00:00:00|13980.8|13940.8|13994.8|13934.8|13994.8|13943.3|13949.6|13890.5|8
1584666000000|2020-03-20 01:00:00|13975.9|13935.9|13934.7|13894.7|13978.1|13938.1|13914.5|13884.5|21
1584709200000|2020-03-20 13:00:00|13985.6|13925.6|13535|13515|13985.6|13958.4|13432.1|13412.1|206
1584712800000|2020-03-20 14:00:00|13537.2|13517.2|13357|13337|13564|13531.8|13254.2|13234.2|265
1584716400000|2020-03-20 15:00:00|13357.3|13337.3|13278.2|13258.2|13376.4|13346.4|13275.7|13255.7|217
1584720000000|2020-03-20 16:00:00|13271.3|13251.3|13283.5|13263.5|13320.4|13300.4|13266.3|13246.3|110
1584723600000|2020-03-20 17:00:00|13285.6|13265.6|13311.3|13291.3|13364.4|13335.6|13268.5|13248.5|78
1584727200000|2020-03-20 18:00:00|13313.4|13293.4|13305.6|13285.6|13353.1|13318.7|13286.2|13266.2|57
1584921600000|2020-03-23 00:00:00|13257.3|13237.3|13346|13286|13366|13306|13165.5|13145.5|64
1584925200000|2020-03-23 01:00:00|13343.9|13283.9|13329.7|13269.7|13345.5|13285.5|13329.7|13269.7|0
1584968400000|2020-03-23 13:00:00|13366.5|13306.5|13474.2|13434.2|13492.8|13462.8|13261.6|13241.6|183
1584972000000|2020-03-23 14:00:00|13472.1|13432.1|13390.8|13370.8|13472.1|13434.9|13387|13353.3|62
1584975600000|2020-03-23 15:00:00|13402|13362|13314.6|13294.6|13402|13372.4|13292.1|13272.1|63
1584979200000|2020-03-23 16:00:00|13324.6|13304.6|13242.5|13222.5|13327.1|13306.2|13242.5|13222.5|139
1584982800000|2020-03-23 17:00:00|13244.6|13224.6|13247.5|13227.5|13252.1|13232.1|13238.8|13218.8|31
1584986400000|2020-03-23 18:00:00|13250|13230|13240|13220|13254.1|13234.1|13237.5|13217.5|39
1585008000000|2020-03-24 00:00:00|13230.7|13210.7|13250.3|13230.3|13255.7|13235.7|13221.9|13201.9|45
1585011600000|2020-03-24 01:00:00|13247.8|13227.8|13313.7|13253.7|13313.7|13253.7|13247.8|13227.8|12
1585054800000|2020-03-24 13:00:00|13288.8|13268.8|13371|13351|13371|13351|13278.3|13229.2|54
1585058400000|2020-03-24 14:00:00|13373.5|13353.5|13272.5|13252.5|13401.4|13381.4|13271.6|13251.6|89
1585062000000|2020-03-24 15:00:00|13274.5|13254.5|13281.6|13261.6|13330.2|13292.7|13266.6|13236.6|63
1585065600000|2020-03-24 16:00:00|13283.6|13263.6|13282.2|13262.2|13293.7|13273.7|13273.6|13253.6|16
1585069200000|2020-03-24 17:00:00|13278.1|13258.1|13316.2|13296.2|13329.2|13298.7|13267.5|13247.5|21
1585072800000|2020-03-24 18:00:00|13313.7|13293.7|13297.5|13257.5|13314.2|13293.7|13286.6|13252.5|10
1585094400000|2020-03-25 00:00:00|13284|13264|13318.5|13278.5|13332.6|13278.5|13279|13255.2|6
1585098000000|2020-03-25 01:00:00|13319|13279|13330.1|13290.1|13342.1|13297.6|13319|13277.6|4
1585141200000|2020-03-25 13:00:00|13335.9|13275.9|13339|13319|13340.5|13320.5|13304.5|13272.5|38
1585144800000|2020-03-25 14:00:00|13340|13320|13369.4|13349.4|13371.5|13351.5|13336.4|13316.4|26
1585148400000|2020-03-25 15:00:00|13370|13350|13421.4|13401.4|13443.3|13423.3|13340.5|13320.5|93
1585152000000|2020-03-25 16:00:00|13419.4|13399.4|13488.4|13448.4|13514.8|13494.8|13402.9|13382.9|64
1585155600000|2020-03-25 17:00:00|13492.4|13452.4|13599.1|13579.1|13623.7|13603.7|13475.3|13438.8|80
1585159200000|2020-03-25 18:00:00|13601.1|13581.1|13653.6|13593.6|13661.2|13637.1|13564.2|13544.2|107
1585180800000|2020-03-26 00:00:00|13641|13581|13649.5|13629.5|13676.2|13656.2|13622|13581|10
1585184400000|2020-03-26 01:00:00|13647|13627|13652.1|13612.1|13652.1|13627|13647|13608.5|2
1585227600000|2020-03-26 13:00:00|13678|13638|13656.5|13636.5|13680.5|13660.5|13641.6|13601.2|72
1585231200000|2020-03-26 14:00:00|13654.6|13634.6|13764.8|13744.8|13814|13785.3|13654.6|13634.6|157
1585234800000|2020-03-26 15:00:00|13762.9|13742.9|13729.2|13709.2|13784.2|13758.7|13663.9|13636.4|74
1585238400000|2020-03-26 16:00:00|13728.6|13708.6|13753.4|13713.4|13798.9|13771.4|13728.1|13703.6|22
1585242000000|2020-03-26 17:00:00|13741.4|13721.4|13655|13615|13784.2|13764.2|13655|13597|50
1585245600000|2020-03-26 18:00:00|13662|13622|13783.3|13723.3|13785.3|13760.8|13662|13622|28
1585267200000|2020-03-27 00:00:00|13752.7|13692.7|13799|13739|13800.9|13740.9|13747.7|13687.7|2
1585270800000|2020-03-27 01:00:00|13797.1|13737.1|13799|13739|13799.2|13779.2|13785.1|13737.1|3
1585314000000|2020-03-27 13:00:00|13806.3|13766.3|14061.9|14021.9|14070.2|14046.5|13806.3|13766.3|110
1585317600000|2020-03-27 14:00:00|14063.1|14023.1|13974.5|13954.5|14063.1|14023.1|13967.6|13939.5|56
1585321200000|2020-03-27 15:00:00|13977|13957|13914.9|13894.9|13995.3|13968.6|13910.5|13888.6|38
1585324800000|2020-03-27 16:00:00|13913|13893|13944.3|13924.3|13951.1|13924.3|13911.1|13881.1|34
1585328400000|2020-03-27 17:00:00|13943.1|13923.1|13930.6|13910.6|13974.4|13954.4|13917.4|13897.4|49
1585332000000|2020-03-27 18:00:00|13932.5|13912.5|13971.3|13951.3|14002|13982|13932.5|13912.5|70
1585526400000|2020-03-30 00:00:00|14013.1|13973.1|13974.2|13914.2|14048.5|14018.5|13972.8|13913.8|20
1585530000000|2020-03-30 01:00:00|13957.4|13917.4|13978.5|13958.5|13978.5|13958.5|13952.4|13912.4|12
1585573200000|2020-03-30 13:00:00|14000.1|13940.1|14136.2|14116.2|14156.2|14136.2|13996.2|13940.1|128
1585576800000|2020-03-30 14:00:00|14138|14118|14066.8|14046.8|14142.3|14122.3|14057.5|14037.5|120
1585580400000|2020-03-30 15:00:00|14066.1|14046.1|14053.9|14033.9|14072.2|14052.2|14009.7|13989.7|93
1585584000000|2020-03-30 16:00:00|14063.2|14043.2|14097.9|14077.9|14111.4|14091.4|14063.2|14043.2|64
1585587600000|2020-03-30 17:00:00|14099.6|14079.6|14115|14095|14115|14095|14076.8|14056.4|43
1585591200000|2020-03-30 18:00:00|14116.8|14096.8|14093.2|14073.2|14118.6|14098.6|14083.2|14063.2|107
1585612800000|2020-03-31 00:00:00|14113.5|14053.5|14107|14087|14113.5|14087|14104.8|14053.5|7
1585616400000|2020-03-31 01:00:00|14109.5|14089.5|14118.7|14098.7|14118.7|14098.7|14109.5|14089.5|2
1585659600000|2020-03-31 13:00:00|14114.5|14094.5|14081.8|14061.8|14114.5|14094.5|14081.8|14061.8|45
1585663200000|2020-03-31 14:00:00|14083.5|14063.5|14037|14017|14086.8|14066.8|14016.3|13996.3|99
1585666800000|2020-03-31 15:00:00|14031.2|14011.2|14050.5|14030.5|14052.2|14032.2|14022|14002|134
1585670400000|2020-03-31 16:00:00|14047|14027|14042|14022|14058.2|14038.2|14009.7|13989.7|273
1585674000000|2020-03-31 17:00:00|14040.5|14020.5|14051.5|14031.5|14073|14053|14032|14012|23
1585677600000|2020-03-31 18:00:00|14052.2|14032.2|14028|14008|14059.9|14039.9|14004.5|13984.5|99
1585699200000|2020-04-01 00:00:00|14032.9|13972.9|13974.6|13954.6|14040.4|13991.2|13947.9|13927.9|42
1585702800000|2020-04-01 01:00:00|13982.1|13942.1|13921.7|13901.7|13997.1|13942.1|13918.3|13898.3|25
1585746000000|2020-04-01 13:00:00|13918.8|13898.8|13899.2|13879.2|13991.8|13971.8|13817.1|13790.8|240
1585749600000|2020-04-01 14:00:00|13897.5|13877.5|14050.3|14030.3|14122.2|14081.4|13897.5|13877.5|218
1585753200000|2020-04-01 15:00:00|14051.9|14031.9|14058|14038|14067.8|14047.8|14030.9|14009.7|273
1585756800000|2020-04-01 16:00:00|14059.5|14019.5|14025.4|14005.4|14060.5|14040.5|14023.6|14003.6|29
1585760400000|2020-04-01 17:00:00|14026.1|14006.1|14053.5|14033.5|14065.4|14045.4|14024.4|14004.4|218
1585764000000|2020-04-01 18:00:00|14056|14036|14063.8|14023.8|14072.7|14036|14029.4|14003|94
1585785600000|2020-04-02 00:00:00|14072.5|14032.5|14073.2|14053.2|14083.4|14061.6|14070.1|14032.5|0
1585789200000|2020-04-02 01:00:00|14084.9|14044.9|14085.7|14045.7|14085.7|14045.7|14084.9|14044.9|0
1585832400000|2020-04-02 13:00:00|14099.3|14079.3|14221.9|14181.9|14281.1|14261.1|14059.3|14030.1|221
1585836000000|2020-04-02 14:00:00|14222.7|14182.7|14166.7|14146.7|14242.6|14222.6|14139.3|14099.3|60
1585839600000|2020-04-02 15:00:00|14165|14145|14188.3|14168.3|14205|14185|14143.4|14115.9|97
1585843200000|2020-04-02 16:00:00|14187.5|14167.5|14218.2|14198.2|14232.4|14212.4|14185|14164.2|129
1585846800000|2020-04-02 17:00:00|14219.9|14199.9|14229|14209|14244|14224|14207.4|14184.9|101
1585850400000|2020-04-02 18:00:00|14227.3|14207.3|14225.6|14205.6|14236.5|14209.8|14213.1|14179.8|89
1585872000000|2020-04-03 00:00:00|14255.8|14195.8|14251.6|14231.6|14256.7|14231.6|14245.8|14195.8|4
1585875600000|2020-04-03 01:00:00|14249.9|14229.9|14268|14248|14275.6|14248.1|14249.1|14214.1|5
1585918800000|2020-04-03 13:00:00|14271.9|14211.9|14581.6|14561.6|14603.9|14583.9|14256.9|14211.9|259
1585922400000|2020-04-03 14:00:00|14580.8|14560.8|14490.4|14470.4|14580.8|14560.8|14456.7|14424.6|98
1585926000000|2020-04-03 15:00:00|14489.6|14469.6|14520.6|14500.6|14541.3|14521.3|14455.6|14435.6|79
1585929600000|2020-04-03 16:00:00|14519.7|14499.7|14523.8|14503.8|14523.8|14503.8|14504.7|14484.7|83
1585933200000|2020-04-03 17:00:00|14520.8|14480.8|14506.3|14486.3|14527.2|14507.2|14497.3|14477.3|93
1585936800000|2020-04-03 18:00:00|14504.7|14484.7|14507.3|14487.3|14507.3|14487.3|14488.2|14468.2|24
1586131200000|2020-04-06 00:00:00|14544.7|14484.7|14550.6|14530.6|14561.2|14541.2|14530.7|14483.2|25
1586134800000|2020-04-06 01:00:00|14561.1|14541.1|14592.5|14552.5|14596.7|14568.8|14561|14541|31
1586178000000|2020-04-06 13:00:00|14606.4|14566.4|14602.8|14582.8|14632.4|14603.4|14558.3|14538.3|137
1586181600000|2020-04-06 14:00:00|14601.8|14581.8|14613.6|14593.6|14643.2|14623.2|14575.6|14555.6|123
1586185200000|2020-04-06 15:00:00|14612.1|14592.1|14637.4|14617.4|14637.4|14617.4|14604.6|14584.6|117
1586188800000|2020-04-06 16:00:00|14635.9|14615.9|14613.8|14593.8|14637.4|14617.4|14584.4|14564.4|95
1586192400000|2020-04-06 17:00:00|14612.8|14592.8|14627.6|14607.6|14649.2|14629.2|14612.8|14592.8|109
1586196000000|2020-04-06 18:00:00|14629.1|14609.1|14582.1|14542.1|14631.1|14611.1|14561.1|14531.1|41
1586217600000|2020-04-07 00:00:00|14538.6|14498.6|14558.4|14518.4|14558.4|14518.4|14470.1|14450.1|29
1586221200000|2020-04-07 01:00:00|14560.4|14520.4|14559.8|14499.8|14565.4|14525.4|14555.4|14495.4|5
1586264400000|2020-04-07 13:00:00|14551|14491|14107.5|14047.5|14552.5|14501|14100|14040|143
1586268000000|2020-04-07 14:00:00|14106.1|14046.1|14286.9|14246.9|14307|14269.5|13997.4|13974.8|232
1586271600000|2020-04-07 15:00:00|14285.5|14245.5|14284.1|14224.1|14358.8|14319.8|14224.8|14179.4|102
1586275200000|2020-04-07 16:00:00|14285.6|14225.6|14265|14225|14287.6|14242.7|14247.6|14200.5|42
1586278800000|2020-04-07 17:00:00|14263.5|14223.5|14266.5|14246.5|14266.5|14246.5|14245.1|14215.5|39
1586282400000|2020-04-07 18:00:00|14273|14253|14218.9|14198.9|14273|14253|14211.7|14187.3|57
1586304000000|2020-04-08 00:00:00|14270.2|14210.2|14259.8|14199.8|14271.6|14231.4|14214.5|14184.5|5
1586307600000|2020-04-08 01:00:00|14258.7|14198.7|14258.6|14198.6|14258.7|14198.7|14258.6|14198.6|0
1586350800000|2020-04-08 13:00:00|14283.5|14223.5|14172.4|14152.4|14288.5|14229.6|14172.4|14152.4|47
1586354400000|2020-04-08 14:00:00|14168.8|14148.8|14045.8|14005.8|14172.4|14148.8|13994.8|13974.8|176
1586358000000|2020-04-08 15:00:00|14035.5|14015.5|14042.1|14002.1|14124.8|14090.8|14028.6|14001.1|65
1586361600000|2020-04-08 16:00:00|14030.7|14010.7|14073.7|14053.7|14078.8|14056.3|14028.5|13997.1|21
1586365200000|2020-04-08 17:00:00|14070.5|14050.5|14187.1|14167.1|14189.6|14167.1|14069.4|14049.4|87
1586368800000|2020-04-08 18:00:00|14192.1|14172.1|14129.5|14069.5|14235.1|14194.1|14112.3|14054.2|40
1586390400000|2020-04-09 00:00:00|14126.1|14066.1|14170.3|14110.3|14179.4|14126.6|14126.1|14066.1|1
1586394000000|2020-04-09 01:00:00|14168.9|14108.9|14170.1|14110.1|14170.3|14110.3|14168.9|14108.9|0
1586437200000|2020-04-09 13:00:00|14167.1|14107.1|14151.2|14131.2|14173.2|14137.6|14091.5|14061.5|43
1586440800000|2020-04-09 14:00:00|14142.9|14122.9|14178|14158|14182.5|14162.5|14120.3|14062.9|49
1586444400000|2020-04-09 15:00:00|14176.9|14156.9|14202|14182|14221.2|14201.2|14140|14112.7|53
1586448000000|2020-04-09 16:00:00|14195.9|14175.9|14197.7|14177.7|14209.8|14189.8|14180.8|14123.7|32
1586451600000|2020-04-09 17:00:00|14199.1|14179.1|14266.1|14246.1|14275.3|14255.3|14168.5|14148.5|132
1586455200000|2020-04-09 18:00:00|14263.6|14243.6|14420.7|14400.7|14460.1|14436.7|14263.6|14239.7|164
1586736000000|2020-04-13 00:00:00|14344.9|14324.9|14467.3|14447.3|14481.1|14449.9|14317.4|14257.4|21
1586739600000|2020-04-13 01:00:00|14468.5|14448.5|14470.8|14430.8|14477.3|14451|14452.1|14421|8
1586782800000|2020-04-13 13:00:00|14465.3|14425.3|14354|14334|14485.1|14457.6|14329.1|14281.6|83
1586786400000|2020-04-13 14:00:00|14364|14324|14392.4|14372.4|14428.6|14408.6|14335.3|14307.8|100
1586790000000|2020-04-13 15:00:00|14386|14366|14367.2|14347.2|14386|14366|14316.4|14296.4|54
1586793600000|2020-04-13 16:00:00|14366|14346|14322.2|14302.2|14376|14355.9|14319.7|14299.7|51
1586797200000|2020-04-13 17:00:00|14319.7|14299.7|14362|14342|14364.5|14344.5|14308.5|14288.5|37
1586800800000|2020-04-13 18:00:00|14334.5|14314.5|14257|14237|14347|14327|14207.1|14185.7|56
1586822400000|2020-04-14 00:00:00|14266|14206|14290.8|14230.8|14290.9|14230.9|14264.8|14204.8|0
1586826000000|2020-04-14 01:00:00|14293.4|14233.4|14273.4|14213.4|14299.7|14239.7|14229.6|14209.6|4
1586869200000|2020-04-14 13:00:00|14315.2|14255.2|14291.4|14271.4|14332.7|14294|14233.5|14211|22
1586872800000|2020-04-14 14:00:00|14288.9|14268.9|14095.9|14055.9|14303.3|14272.7|14039.6|14016.9|199
1586876400000|2020-04-14 15:00:00|14087.1|14067.1|14072.3|14052.3|14090.8|14070.8|14069.8|14049.8|78
1586880000000|2020-04-14 16:00:00|14071|14051|14119.8|14099.8|14145.9|14125.9|14054.8|14034.8|154
1586883600000|2020-04-14 17:00:00|14118.5|14098.5|14194.1|14174.1|14194.1|14174.1|14112.3|14092.3|235
1586887200000|2020-04-14 18:00:00|14192.8|14172.8|14194.1|14154.1|14204|14184|14174.1|14152.8|24
1586908800000|2020-04-15 00:00:00|14193.2|14153.2|14177|14157|14193.2|14157.1|14161.8|14140|0
1586912400000|2020-04-15 01:00:00|14175.8|14155.8|14175.7|14155.7|14187.8|14158.3|14162.3|14115.8|8
1586955600000|2020-04-15 13:00:00|14175.9|14155.9|14159.9|14139.9|14208.8|14180|14152.7|14132.7|83
1586959200000|2020-04-15 14:00:00|14158.8|14138.8|14175.5|14155.5|14193|14172.7|14064.2|14044.2|103
1586962800000|2020-04-15 15:00:00|14174.1|14154.1|14224.3|14204.3|14251.1|14231.1|14168|14137.5|102
1586966400000|2020-04-15 16:00:00|14224.5|14204.5|14219.8|14199.8|14240.6|14220.6|14207.1|14167.1|47
1586970000000|2020-04-15 17:00:00|14224.8|14204.8|14164.5|14144.5|14231.8|14211.8|14160|14140|64
1586973600000|2020-04-15 18:00:00|14164.4|14144.4|14144.4|14084.4|14176.7|14154.7|14117.4|14080.8|45
1586995200000|2020-04-16 00:00:00|14158|14098|14176.5|14136.5|14184.3|14148.8|14154.3|14096.6|13
1586998800000|2020-04-16 01:00:00|14172.4|14132.4|14172.2|14132.2|14181.5|14156|14167.3|14114.9|1
1587002400000|2020-04-16 02:00:00|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1587042000000|2020-04-16 13:00:00|14177|14117|14180.9|14160.9|14234.2|14214.2|14155.7|14117|100
1587045600000|2020-04-16 14:00:00|14179.8|14159.8|14200.8|14180.8|14202|14182|14160.9|14140.9|143
1587049200000|2020-04-16 15:00:00|14199.7|14179.7|14187|14167|14224|14204|14185.9|14165.9|208
1587052800000|2020-04-16 16:00:00|14184.2|14164.2|14179.4|14159.4|14196.6|14176.6|14163.4|14143.4|233
1587056400000|2020-04-16 17:00:00|14178.3|14158.3|14216.1|14196.1|14224.5|14204.5|14175.4|14155.4|175
1587060000000|2020-04-16 18:00:00|14215|14195|14207.5|14187.5|14218.6|14198.6|14207.5|14187.5|40
1587081600000|2020-04-17 00:00:00|14260.7|14200.7|14245.3|14225.3|14260.7|14234.3|14230.4|14200.7|6
1587085200000|2020-04-17 01:00:00|14245.2|14225.2|14235.9|14215.9|14245.2|14225.2|14231.6|14211.6|13
1587128400000|2020-04-17 13:00:00|14250.1|14210.1|14280.2|14260.2|14310.6|14273.5|14233.6|14173.9|45
1587132000000|2020-04-17 14:00:00|14278.1|14258.1|14293.3|14273.3|14304.7|14284.7|14275.2|14255.2|91
1587135600000|2020-04-17 15:00:00|14293.2|14273.2|14290|14270|14298.2|14278.2|14276.8|14248.9|89
1587139200000|2020-04-17 16:00:00|14289.2|14269.2|14288|14268|14306.7|14282.7|14284.1|14264.1|114
1587142800000|2020-04-17 17:00:00|14287.9|14267.9|14358.4|14338.4|14360.3|14340.3|14287.9|14267.9|21
1587146400000|2020-04-17 18:00:00|14359.9|14339.9|14355.3|14335.3|14359.9|14339.9|14323|14293|31
1587340800000|2020-04-20 00:00:00|14386.6|14366.6|14389.4|14349.4|14393.8|14366.6|14359.4|14299.4|25
1587344400000|2020-04-20 01:00:00|14406.9|14386.9|14411.8|14371.8|14435.1|14404.3|14385.1|14355.1|11
1587348000000|2020-04-20 02:00:00|14416|14356|14416|14356|14416|14356|14416|14356|0
1587387600000|2020-04-20 13:00:00|14418.9|14398.9|14491.5|14451.5|14546|14517.2|14409.8|14378|254
1587391200000|2020-04-20 14:00:00|14482.5|14462.5|14472.9|14432.9|14556.5|14535|14448.9|14428.9|115
1587394800000|2020-04-20 15:00:00|14477.9|14437.9|14462.1|14442.1|14481.3|14457.3|14437.2|14410.6|159
1587398400000|2020-04-20 16:00:00|14458.7|14418.7|14419.4|14399.4|14471.1|14449.6|14407|14363.3|75
1587402000000|2020-04-20 17:00:00|14416.9|14396.9|14356.5|14316.5|14423.5|14396.9|14351.5|14315.6|158
1587405600000|2020-04-20 18:00:00|14345.5|14325.5|14430.1|14370.1|14430.1|14391.1|14345.5|14318.9|53
1587427200000|2020-04-21 00:00:00|14444.5|14384.5|14425.8|14365.8|14444.5|14384.5|14425.8|14365.8|0
1587430800000|2020-04-21 01:00:00|14420.2|14360.2|14389.4|14329.4|14420.2|14360.2|14239.1|14208.4|43
1587434400000|2020-04-21 02:00:00|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|0
1587474000000|2020-04-21 13:00:00|14353.2|14333.2|14408.2|14368.2|14462.4|14426.5|14333.9|14304.8|91
1587477600000|2020-04-21 14:00:00|14396.6|14376.6|14611.8|14571.8|14620.9|14583.9|14396.6|14372.5|321
1587481200000|2020-04-21 15:00:00|14616.6|14576.6|14595.3|14575.3|14629.4|14609.4|14571.6|14545.1|338
1587484800000|2020-04-21 16:00:00|14591.2|14571.2|14654.7|14614.7|14706.6|14672|14591.2|14571.2|275
1587488400000|2020-04-21 17:00:00|14648.8|14628.8|14704.3|14664.3|14738.1|14718.1|14648.8|14610.4|79
1587492000000|2020-04-21 18:00:00|14704.2|14664.2|14706.7|14646.7|14715.5|14669.1|14622.3|14597.7|126
1587513600000|2020-04-22 00:00:00|14676.4|14616.4|14664.2|14604.2|14681.3|14641.3|14652.3|14592.3|7
1587517200000|2020-04-22 01:00:00|14634.7|14594.7|14609.1|14549.1|14673.8|14618.9|14543.5|14509.9|16
1587520800000|2020-04-22 02:00:00|14607.4|14547.4|14607.6|14547.6|14607.6|14547.6|14607.4|14547.4|0
1587560400000|2020-04-22 13:00:00|14652.5|14592.5|14656.3|14616.3|14684.1|14645.5|14614.1|14566.4|83
1587564000000|2020-04-22 14:00:00|14669.8|14609.8|14725.8|14705.8|14753.3|14733.3|14643.4|14606.3|192
1587567600000|2020-04-22 15:00:00|14747.7|14727.7|15092.6|15052.6|15092.6|15052.6|14739.3|14719.3|93
1587571200000|2020-04-22 16:00:00|15094.2|15054.2|15177.4|15137.4|15239.2|15199.2|15072.4|15032.5|198
1587574800000|2020-04-22 17:00:00|15170|15130|15239.7|15219.7|15261.9|15231.2|15141.5|15114.9|160
1587578400000|2020-04-22 18:00:00|15240.5|15220.5|15232.7|15212.7|15281.3|15255.5|15225.2|15181.6|105
1587600000000|2020-04-23 00:00:00|15211.5|15151.5|15231.8|15171.8|15269.7|15246.3|15211.5|15151.5|13
1587603600000|2020-04-23 01:00:00|15233.4|15173.4|15251|15191|15269.3|15209.3|15231.4|15173.4|1
1587607200000|2020-04-23 02:00:00|15236.1|15176.1|15236.1|15176.1|15236.1|15176.1|15236.1|15176.1|0
1587646800000|2020-04-23 13:00:00|15275.8|15215.8|15673.6|15613.6|15767.6|15707.6|15262.4|15204.8|199
1587650400000|2020-04-23 14:00:00|15674.5|15614.5|15793.5|15733.5|15913.4|15853.4|15672.8|15612.8|506
1587654000000|2020-04-23 15:00:00|15793.4|15733.4|15799.2|15739.2|15804.4|15744.4|15693.6|15662.6|128
1587657600000|2020-04-23 16:00:00|15787.5|15727.5|15833.6|15773.6|15834.1|15774.1|15770.5|15710.5|89
1587661200000|2020-04-23 17:00:00|15831.9|15771.9|15851.2|15791.2|15854.7|15794.7|15799.3|15739.3|109
1587664800000|2020-04-23 18:00:00|15849.6|15789.6|15820.6|15760.6|15856.2|15796.2|15820.6|15760.6|21
1587686400000|2020-04-24 00:00:00|15883|15823|15899.1|15839.1|16063.1|16003.1|15838.8|15794.8|21
1587690000000|2020-04-24 01:00:00|15899|15839|16039|15979|16061.2|16021.8|15899|15839|18
1587733200000|2020-04-24 13:00:00|15999.5|15979.5|15525.4|15465.4|16036.4|16016.4|15525.4|15465.4|108
1587736800000|2020-04-24 14:00:00|15523.6|15463.6|15219.8|15159.8|15523.6|15463.6|14964.7|14904.7|119
1587740400000|2020-04-24 15:00:00|15219.7|15159.7|15207.2|15167.2|15277.8|15256.5|15176.9|15146.8|78
1587744000000|2020-04-24 16:00:00|15208.9|15168.9|15229.9|15189.9|15249.8|15207.6|15205.1|15160.9|76
1587747600000|2020-04-24 17:00:00|15230.7|15190.7|15269.2|15209.2|15366.2|15313.4|15156.8|15130.1|44
1587751200000|2020-04-24 18:00:00|15291.7|15231.7|15298.3|15238.3|15311.1|15264|15265.6|15228.2|44
1587945600000|2020-04-27 00:00:00|14951.3|14891.3|15013.8|14953.8|15021.1|14961.1|14935.1|14875.1|2
1587949200000|2020-04-27 01:00:00|15013.7|14953.7|15011.8|14951.8|15021.5|14961.5|15002.7|14942.7|0
1587992400000|2020-04-27 13:00:00|14943.3|14883.3|14920.4|14860.4|15084.4|15037.5|14863.1|14827.9|86
1587996000000|2020-04-27 14:00:00|14917.9|14857.9|15006.4|14946.4|15021.5|14981.9|14884.3|14856.3|107
1587999600000|2020-04-27 15:00:00|15019.3|14959.3|15167.6|15107.6|15277.7|15217.7|14978.2|14952.2|64
1588003200000|2020-04-27 16:00:00|15158.4|15098.4|15253.5|15193.5|15330.3|15270.3|15125.2|15065.2|130
1588006800000|2020-04-27 17:00:00|15246.3|15186.3|15487.9|15427.9|15528.7|15483.8|15231.3|15186.3|72
1588010400000|2020-04-27 18:00:00|15493.5|15433.5|15466.2|15406.2|15564.8|15517.3|15466.2|15406.2|41
1588032000000|2020-04-28 00:00:00|15525.7|15465.7|15576.1|15516.1|15576.5|15516.5|15520|15460|0
1588035600000|2020-04-28 01:00:00|15576|15516|15574.8|15514.8|15579.7|15519.7|15570.4|15510.4|0
1588039200000|2020-04-28 02:00:00|15551.5|15491.5|15551.5|15491.5|15551.5|15491.5|15551.5|15491.5|0
1588078800000|2020-04-28 13:00:00|15489.8|15429.8|15493.6|15473.6|15592.1|15548.9|15411.4|15371.4|102
1588082400000|2020-04-28 14:00:00|15491.7|15471.7|15251.8|15191.8|15541.7|15481.7|15212.6|15176.4|105
1588086000000|2020-04-28 15:00:00|15249.9|15189.9|15192.5|15132.5|15375|15355|15183|15123|81
1588089600000|2020-04-28 16:00:00|15186.9|15126.9|15244.8|15224.8|15256|15236|15115.4|15057|16
1588093200000|2020-04-28 17:00:00|15233.5|15213.5|15272.2|15212.2|15344.9|15284.9|15216.1|15196.1|5
1588096800000|2020-04-28 18:00:00|15270.3|15210.3|15313.7|15253.7|15334.7|15274.7|15253.3|15193.3|1
1588165200000|2020-04-29 13:00:00|15271.9|15231.9|15007.9|14947.9|15271.9|15231.9|14739.6|14709.2|157
1588168800000|2020-04-29 14:00:00|15011.8|14951.8|15053.9|14993.9|15065.3|15024.9|14898.8|14838.8|61
1588172400000|2020-04-29 15:00:00|15042|15002|15246|15206|15255.9|15235.9|15030.6|15002|66
1588176000000|2020-04-29 16:00:00|15250.6|15210.6|15275|15255|15332|15312|15172.1|15132.1|98
1588179600000|2020-04-29 17:00:00|15276.9|15256.9|15737.7|15677.7|15753.7|15733.7|15276.9|15254.8|82
1588183200000|2020-04-29 18:00:00|15723.8|15683.8|15742|15682|15763.1|15714|15705.9|15645.9|14
1588204800000|2020-04-30 00:00:00|15800|15740|15843|15803|15865.9|15821.3|15799.9|15739.9|17
1588208400000|2020-04-30 01:00:00|15842.9|15802.9|15546.9|15506.9|15843.3|15817.2|15544.4|15504.4|14
1588251600000|2020-04-30 13:00:00|15522.2|15482.2|15514.2|15494.2|15799.4|15763.4|15514.2|15482.2|117
1588255200000|2020-04-30 14:00:00|15512.3|15492.3|15522.8|15482.8|15634.4|15583.1|15405.5|15365.5|105
1588258800000|2020-04-30 15:00:00|15522.7|15482.7|15457.1|15417.1|15526.7|15492.5|15440|15411.9|60
1588262400000|2020-04-30 16:00:00|15454.9|15414.9|15292.5|15252.5|15454.9|15414.9|15209.1|15189.1|50
1588266000000|2020-04-30 17:00:00|15294.7|15234.7|15234.6|15214.6|15347.8|15327.8|15222.9|15202.9|53
1588269600000|2020-04-30 18:00:00|15207.9|15187.9|15229.9|15209.9|15294.8|15258.8|15207.9|15187.9|25
1588291200000|2020-05-01 00:00:00|15194.2|15134.2|15183.3|15143.3|15195.6|15175.6|15183.3|15134.2|2
1588294800000|2020-05-01 01:00:00|15163.4|15143.4|15229.5|15189.5|15231.7|15191.7|15163.4|15137.1|2
1588338000000|2020-05-01 13:00:00|15230.6|15190.6|15199|15159|15266.6|15226.6|15179.1|15153|34
1588341600000|2020-05-01 14:00:00|15213.5|15153.5|15166.6|15146.6|15215.5|15163.5|15139|15107.5|34
1588345200000|2020-05-01 15:00:00|15164.6|15144.6|15244|15224|15314.4|15292.4|15162.6|15138.5|64
1588348800000|2020-05-01 16:00:00|15250|15210|15198.9|15138.9|15251.9|15231.9|15139|15099|40
1588352400000|2020-05-01 17:00:00|15189|15129|15085.6|15065.6|15189|15129|14994.8|14974.8|77
1588356000000|2020-05-01 18:00:00|15086.1|15066.1|15094.3|15074.3|15123.3|15095.3|15076.9|15042.3|28
1588550400000|2020-05-04 00:00:00|15094.9|15034.9|15061.4|15021.4|15096.5|15051.6|15046.6|15012.4|2
1588554000000|2020-05-04 01:00:00|15061.3|15021.3|15054.2|15034.2|15063.2|15036.9|15048.1|15021.1|2
1588597200000|2020-05-04 13:00:00|15070.2|15010.2|15061.2|15001.2|15082.7|15022.7|15041.9|14981.9|0
1588600800000|2020-05-04 14:00:00|15054.1|14994.1|14990.5|14930.5|15075.3|15015.3|14964.1|14904.1|0
1588604400000|2020-05-04 15:00:00|14990.4|14930.4|14940|14880|14990.4|14930.4|14921.9|14861.9|0
1588608000000|2020-05-04 16:00:00|14939.9|14879.9|14933.6|14873.6|14958.5|14898.5|14921.1|14861.1|0
1588611600000|2020-05-04 17:00:00|14933.5|14873.5|14918.9|14858.9|14952.5|14892.5|14910.4|14850.4|0
1588615200000|2020-05-04 18:00:00|14916.7|14856.7|14940|14880|14954.9|14894.9|14908.2|14848.2|0
1588683600000|2020-05-05 13:00:00|14902.6|14842.6|14856.1|14796.1|14906.4|14846.4|14836.7|14776.7|0
1588687200000|2020-05-05 14:00:00|14862.6|14802.6|14839.3|14779.3|14904.5|14844.5|14825.2|14765.2|0
1588690800000|2020-05-05 15:00:00|14840|14780|15012.3|14952.3|15026.9|14966.9|14840|14780|0
1588694400000|2020-05-05 16:00:00|15003|14943|14993|14933|15011.1|14951.1|14975.8|14915.8|1
1588698000000|2020-05-05 17:00:00|14992.7|14932.7|14974.4|14914.4|15003|14943|14954.9|14894.9|0
1588701600000|2020-05-05 18:00:00|14979.4|14919.4|14965.9|14905.9|14996.8|14936.8|14934.5|14874.5|0
1588773600000|2020-05-06 14:00:00|14984.3|14924.3|15069.9|15009.9|15114.8|15054.8|14956.7|14896.7|4
1588777200000|2020-05-06 15:00:00|15069.8|15009.8|15182.5|15122.5|15182.5|15122.5|15031.9|14971.9|0
1588780800000|2020-05-06 16:00:00|15184.7|15124.7|15214.1|15154.1|15277|15217|15120.1|15060.1|0
1588784400000|2020-05-06 17:00:00|15214|15154|15162.6|15102.6|15256.3|15196.3|15147.9|15087.9|0
1588788000000|2020-05-06 18:00:00|15165.1|15105.1|15174.7|15114.7|15189.7|15129.7|15154.8|15094.8|0
1588809600000|2020-05-07 00:00:00|15169|15109|15182.5|15122.5|15183|15123|15169|15109|0
1588813200000|2020-05-07 01:00:00|15182.4|15122.4|15181.1|15121.1|15191.2|15131.2|15179.4|15119.4|0
1588856400000|2020-05-07 13:00:00|15166.9|15106.9|15136.2|15076.2|15166.9|15106.9|15114.2|15054.2|0
1588860000000|2020-05-07 14:00:00|15137.8|15077.8|15189.8|15129.8|15228.4|15168.4|15135.7|15075.7|0
1588863600000|2020-05-07 15:00:00|15197.2|15137.2|15300.8|15240.8|15333.7|15273.7|15197.2|15137.2|0
1588867200000|2020-05-07 16:00:00|15290.6|15230.6|15314|15254|15321.7|15261.7|15275.6|15215.6|0
1588870800000|2020-05-07 17:00:00|15313.9|15253.9|15265.4|15205.4|15316|15256|15226.3|15166.3|0
1588874400000|2020-05-07 18:00:00|15269.9|15209.9|15262|15202|15280.9|15220.9|15241.1|15181.1|0
1588960800000|2020-05-08 18:00:00|15452.2|15392.2|15444.7|15384.7|15459.1|15399.1|15434.2|15374.2|0
1589155200000|2020-05-11 00:00:00|15410|15350|15413.6|15353.6|15448.7|15388.7|15364.4|15304.4|0
1589158800000|2020-05-11 01:00:00|15413.5|15353.5|15419.9|15359.9|15420.8|15360.8|15413.3|15353.3|0
1589202000000|2020-05-11 13:00:00|15431|15411|15508.9|15468.9|15541.3|15513.9|15414|15383.6|85
1589205600000|2020-05-11 14:00:00|15506.5|15466.5|15478.9|15438.9|15514.8|15494.8|15446.4|15424.1|40
1589209200000|2020-05-11 15:00:00|15478.8|15438.8|15479.6|15459.6|15490.1|15470.1|15466.4|15438.7|12
1589212800000|2020-05-11 16:00:00|15479.5|15459.5|15476.3|15436.3|15496.3|15476.3|15450.4|15424.8|25
1589216400000|2020-05-11 17:00:00|15463.9|15443.9|15475|15455|15483|15463|15463.9|15441.1|28
1589220000000|2020-05-11 18:00:00|15470.1|15450.1|15465.3|15425.3|15481.9|15461.9|15447.9|15422.9|21
1589241600000|2020-05-12 00:00:00|15479.8|15439.8|15456.9|15436.9|15494.7|15456.8|15456.9|15434.7|2
1589245200000|2020-05-12 01:00:00|15456.8|15436.8|15465.4|15445.4|15481.4|15446.4|15456.8|15436.8|4
1589288400000|2020-05-12 13:00:00|15464.1|15444.1|15647.3|15627.3|15855.4|15835.4|15407.5|15387.3|126
1589292000000|2020-05-12 14:00:00|15649.8|15629.8|15663.7|15643.7|15771.2|15731.2|15635.1|15592.4|75
1589295600000|2020-05-12 15:00:00|15663.6|15643.6|15623.1|15603.1|15671|15651|15606.2|15586.2|44
1589299200000|2020-05-12 16:00:00|15623|15603|15407.3|15367.3|15632.9|15612.9|15364.6|15304.6|135
1589302800000|2020-05-12 17:00:00|15407.2|15367.2|15556.8|15496.8|15561.7|15516.8|15392.5|15335.2|19
1589306400000|2020-05-12 18:00:00|15559.2|15499.2|15487|15427|15559.2|15507|15377.4|15337.4|11
1589414400000|2020-05-14 00:00:00|15772.4|15752.4|16051.9|15991.9|16483.2|16423.2|15731.9|15671.9|12
1589418000000|2020-05-14 01:00:00|16051.8|15991.8|16011.6|15951.6|16099|16039|15996.8|15936.8|0
1589461200000|2020-05-14 13:00:00|15994.4|15934.4|15992.1|15972.1|16067.5|16044.6|15872.8|15820.4|24
1589464800000|2020-05-14 14:00:00|15994.6|15974.6|15846.3|15826.3|16019.5|15992|15829.7|15809.7|74
1589468400000|2020-05-14 15:00:00|15838.9|15818.9|15870.5|15850.5|15888.2|15858.2|15811.1|15791.1|4
1589472000000|2020-05-14 16:00:00|15870.4|15850.4|15870.7|15850.7|15883.7|15863.7|15855.9|15835.9|31
1589475600000|2020-05-14 17:00:00|15870.6|15850.6|15855.5|15815.5|15904.2|15874.3|15845.7|15815.5|0
1589479200000|2020-05-14 18:00:00|15848.1|15808.1|15884.2|15844.2|15906.7|15866.7|15847.9|15807.9|0
1589414400000|2020-05-14 00:00:00|15772.4|15752.4|16051.9|15991.9|16483.2|16423.2|15731.9|15671.9|12
1589418000000|2020-05-14 01:00:00|16051.8|15991.8|16011.6|15951.6|16099|16039|15996.8|15936.8|0
1589461200000|2020-05-14 13:00:00|15994.4|15934.4|15992.1|15972.1|16067.5|16044.6|15872.8|15820.4|24
1589464800000|2020-05-14 14:00:00|15994.6|15974.6|15846.3|15826.3|16019.5|15992|15829.7|15809.7|74
1589468400000|2020-05-14 15:00:00|15838.9|15818.9|15870.5|15850.5|15888.2|15858.2|15811.1|15791.1|4
1589472000000|2020-05-14 16:00:00|15870.4|15850.4|15870.7|15850.7|15883.7|15863.7|15855.9|15835.9|31
1589475600000|2020-05-14 17:00:00|15870.6|15850.6|15855.5|15815.5|15904.2|15874.3|15845.7|15815.5|0
1589479200000|2020-05-14 18:00:00|15848.1|15808.1|15884.2|15844.2|15906.7|15866.7|15847.9|15807.9|0
1589500800000|2020-05-15 00:00:00|15900.4|15840.4|15924.7|15884.7|15974.8|15934.8|15889.6|15840.4|1
1589504400000|2020-05-15 01:00:00|15924.6|15884.6|15929.3|15889.3|15930.8|15890.8|15923.5|15883.5|0
1589547600000|2020-05-15 13:00:00|15878|15858|15448|15428|15885|15858|15443.2|15423.2|9
1589551200000|2020-05-15 14:00:00|15443.2|15423.2|15746.6|15726.6|15746.8|15726.8|15443.2|15423.2|28
1589554800000|2020-05-15 15:00:00|15749|15729|15819.4|15799.4|15904.6|15884.6|15749|15729|15
1589558400000|2020-05-15 16:00:00|15826.9|15806.9|15868|15848|15880.6|15860.6|15807.9|15787.9|8
1589562000000|2020-05-15 17:00:00|15867.9|15847.9|15882.5|15862.5|15925.6|15905.6|15867.6|15847.6|11
1589565600000|2020-05-15 18:00:00|15882.4|15862.4|15874.3|15854.3|15893.8|15873.8|15874.3|15854.3|2
1589760000000|2020-05-18 00:00:00|15799.4|15779.4|15745.2|15725.2|15843.7|15823.7|15741.5|15721.5|0
1589763600000|2020-05-18 01:00:00|15745.1|15725.1|15740.1|15720.1|15745.1|15725.1|15727.6|15707.6|0
1589806800000|2020-05-18 13:00:00|15825.5|15765.5|15994.9|15934.9|16019.6|15972.5|15801.5|15751.6|166
1589810400000|2020-05-18 14:00:00|15985.6|15925.6|15807.9|15787.9|16042.9|16013|15804.1|15782.7|108
1589814000000|2020-05-18 15:00:00|15807.8|15787.8|15859.5|15819.5|15896.3|15850.8|15807.7|15787.7|26
1589817600000|2020-05-18 16:00:00|15857.2|15817.2|15822.8|15802.8|15867|15824.6|15793.2|15773.2|69
1589821200000|2020-05-18 17:00:00|15822.7|15802.7|15809.2|15789.2|15827.5|15807.5|15806.4|15786.4|29
1589824800000|2020-05-18 18:00:00|15809.1|15789.1|15714|15674|15863|15825.3|15714|15674|45
1589850000000|2020-05-19 01:00:00|15733.7|15693.7|15697.8|15657.8|15733.7|15693.7|15690.3|15653.4|16
1589893200000|2020-05-19 13:00:00|15665.6|15625.6|15661.7|15621.7|15665.6|15626.5|15557.3|15537.3|83
1589896800000|2020-05-19 14:00:00|15661.2|15621.2|15651.2|15631.2|15729.4|15684|15615|15557.1|57
1589900400000|2020-05-19 15:00:00|15651.6|15631.6|15692.6|15632.6|15705.2|15649.8|15639.3|15611.5|19
1589904000000|2020-05-19 16:00:00|15692.5|15632.5|15721|15681|15764.9|15721.7|15675.7|15625.9|27
1589907600000|2020-05-19 17:00:00|15720.9|15680.9|15726|15706|15775.1|15741.6|15708.6|15676.4|23
1589911200000|2020-05-19 18:00:00|15732.8|15712.8|15711|15651|15732.8|15712.8|15676.4|15636.4|8
1589936400000|2020-05-20 01:00:00|15712.8|15672.8|15709.8|15669.8|15714.8|15674.8|15705.8|15665.8|1
1589979600000|2020-05-20 13:00:00|15682.5|15622.5|15646.5|15606.5|15682.5|15637|15575.5|15552.1|34
1589983200000|2020-05-20 14:00:00|15644|15604|15631.1|15591.1|15736.8|15716.8|15631.1|15582.3|88
1589986800000|2020-05-20 15:00:00|15630.9|15590.9|15660.9|15620.9|15686|15639.6|15610.2|15584.3|25
1589990400000|2020-05-20 16:00:00|15660.8|15620.8|15659.1|15619.1|15716.5|15684.3|15638.1|15599.8|24
1589994000000|2020-05-20 17:00:00|15659|15619|15666.3|15626.3|15674.5|15654.5|15647.8|15604.3|9
1589997600000|2020-05-20 18:00:00|15666.2|15626.2|15645.4|15605.4|15670.1|15649|15633.1|15602.3|15
1590066000000|2020-05-21 13:00:00|15560.8|15520.8|15474.7|15414.7|15560.8|15520.8|15463.5|15414.2|86
1590069600000|2020-05-21 14:00:00|15479.1|15419.1|15501|15481|15501.1|15481.1|15456|15419.1|32
1590073200000|2020-05-21 15:00:00|15500.9|15480.9|15530.3|15490.3|15541|15517.6|15490.4|15466.4|33
1590076800000|2020-05-21 16:00:00|15522.5|15502.5|15527.2|15487.2|15538|15513.3|15518.1|15469.1|12
1590080400000|2020-05-21 17:00:00|15527.1|15487.1|15545.3|15525.3|15551|15531|15509.1|15486.2|14
1590084000000|2020-05-21 18:00:00|15545.2|15525.2|15539.7|15499.7|15547.3|15527.3|15525.9|15499.7|11
1590152400000|2020-05-22 13:00:00|15519|15459|15486.8|15446.8|15521|15474.7|15454|15426.2|22
1590156000000|2020-05-22 14:00:00|15490.4|15450.4|15479.3|15459.3|15535.5|15507.6|15465.3|15439.8|33
1590159600000|2020-05-22 15:00:00|15479.2|15459.2|15487.6|15467.6|15510.4|15490.4|15472.4|15446.5|28
1590163200000|2020-05-22 16:00:00|15487.5|15467.5|15483.7|15463.7|15501.2|15478.8|15483|15439.1|9
1590166800000|2020-05-22 17:00:00|15483.6|15463.6|15470.1|15450.1|15483.9|15463.6|15453.6|15433.6|21
1590170400000|2020-05-22 18:00:00|15470|15450|15466.3|15446.3|15472.3|15452.3|15463.1|15443.1|37
1590451200000|2020-05-26 00:00:00|15255.2|15195.2|15286.8|15226.8|15287.3|15227.3|15213.5|15193.3|14
1590454800000|2020-05-26 01:00:00|15287.3|15227.3|15494.9|15434.9|15527.2|15507.2|15286.3|15226.3|54
1590498000000|2020-05-26 13:00:00|15415|15355|15482.5|15422.5|15490.3|15434.2|15415|15355|11
1590501600000|2020-05-26 14:00:00|15481.4|15421.4|15387.5|15327.5|15481.4|15429.4|15351.7|15326|90
1590505200000|2020-05-26 15:00:00|15387.4|15327.4|15362.8|15302.8|15388.4|15328.5|15299|15275|30
1590508800000|2020-05-26 16:00:00|15362.7|15302.7|15327.6|15307.6|15370.1|15326.4|15323.7|15286.7|1
1590512400000|2020-05-26 17:00:00|15329.6|15309.6|15381|15361|15394.4|15369.7|15329.2|15301.3|33
1590516000000|2020-05-26 18:00:00|15380.9|15360.9|15401.1|15341.1|15401.1|15375|15377.5|15337.7|10
1590537600000|2020-05-27 00:00:00|15374.7|15334.7|15370.1|15350.1|15376.4|15356.4|15365.3|15325.5|4
1590541200000|2020-05-27 01:00:00|15370|15350|15382.6|15342.6|15399.3|15365.4|15369.8|15325.5|2
1590584400000|2020-05-27 13:00:00|15335.6|15295.6|15343.6|15323.6|15359.1|15325.5|15315.7|15281.1|18
1590588000000|2020-05-27 14:00:00|15343.5|15323.5|15391.4|15371.4|15407|15378.3|15343.5|15323.5|51
1590591600000|2020-05-27 15:00:00|15390.8|15370.8|15385.2|15365.2|15404.3|15384.3|15349.8|15321.2|55
1590595200000|2020-05-27 16:00:00|15383.3|15363.3|15385.5|15365.5|15391.6|15369.4|15354|15324.3|42
1590598800000|2020-05-27 17:00:00|15386.6|15366.6|15444.4|15424.4|15450.1|15430.1|15378.6|15358.6|87
1590602400000|2020-05-27 18:00:00|15444.3|15424.3|15425.7|15385.7|15444.3|15424.3|15401.6|15378.5|14
1590624000000|2020-05-28 00:00:00|15404|15344|15414.8|15354.8|15417.8|15357.8|15400.5|15340.5|7
1590627600000|2020-05-28 01:00:00|15414.7|15354.7|15411.9|15351.9|15421.9|15375.7|15410.3|15350.3|0
1590670800000|2020-05-28 13:00:00|15358.6|15298.6|15418|15398|15434|15409.7|15352.2|15292.2|51
1590674400000|2020-05-28 14:00:00|15420.5|15400.5|15575.4|15555.4|15616.7|15583.7|15420.5|15400.5|124
1590678000000|2020-05-28 15:00:00|15575.3|15555.3|15662.1|15642.1|15674.3|15654.3|15575.3|15555.3|189
1590681600000|2020-05-28 16:00:00|15659.7|15639.7|16178.1|16118.1|16178.1|16118.1|15659.7|15639.7|320
1590685200000|2020-05-28 17:00:00|16174.3|16114.3|15984|15944|16211|16151|15967.2|15929|110
1590688800000|2020-05-28 18:00:00|15980.8|15940.8|15897.3|15837.3|16021.1|15987.3|15728.7|15688.7|137
1590710400000|2020-05-29 00:00:00|15769.3|15709.3|15756.6|15696.6|15782.5|15735.8|15715|15655|18
1590714000000|2020-05-29 01:00:00|15756.5|15696.5|15923.9|15863.9|15942.7|15882.7|15756.5|15696.5|20
1590757200000|2020-05-29 13:00:00|15956.4|15916.4|15871.1|15851.1|16039.7|15999.7|15837.8|15777.8|100
1590760800000|2020-05-29 14:00:00|15869.3|15849.3|15981.6|15941.6|16001.5|15953.3|15869.3|15844.8|185
1590764400000|2020-05-29 15:00:00|15979.7|15939.7|15968.2|15948.2|16008.2|15971.2|15959.9|15929.6|40
1590768000000|2020-05-29 16:00:00|15970|15950|15942|15922|15999.5|15974|15910.7|15886.2|103
1590771600000|2020-05-29 17:00:00|15941.9|15921.9|15960.2|15940.2|15965.8|15944.9|15864.3|15836.2|106
1590775200000|2020-05-29 18:00:00|15956.5|15936.5|16047.9|16007.9|16049.1|16021|15954.5|15934.5|203
1590969600000|2020-06-01 00:00:00|15747.6|15707.6|15818.9|15758.9|15836.2|15816.1|15661.9|15641.9|41
1590973200000|2020-06-01 01:00:00|15818.8|15758.8|15788.5|15728.5|15822.9|15781.6|15784.8|15727.3|2
1591016400000|2020-06-01 13:00:00|15747.6|15707.6|15949.9|15909.9|15954|15930.9|15747.6|15707.6|106
1591020000000|2020-06-01 14:00:00|15951.6|15911.6|16080.7|16040.7|16110|16090|15945.1|15911.6|127
1591023600000|2020-06-01 15:00:00|16083.2|16043.2|16080.4|16060.4|16118.3|16096.3|16060.5|16040.5|174
1591027200000|2020-06-01 16:00:00|16081.2|16061.2|16443.1|16383.1|16619.8|16559.8|16073.6|16046.4|359
1591030800000|2020-06-01 17:00:00|16444.8|16384.8|16476.4|16416.4|16629.6|16569.6|16356.8|16316.8|139
1591034400000|2020-06-01 18:00:00|16485.1|16425.1|16751.3|16691.3|16767|16707|16410.2|16374.2|120
1591056000000|2020-06-02 00:00:00|16389.5|16369.5|16609.6|16549.6|16609.7|16549.7|16389.5|16369.5|36
1591059600000|2020-06-02 01:00:00|16610.4|16550.4|16661.4|16601.4|16734.8|16694.8|16610.4|16550.4|25
1591102800000|2020-06-02 13:00:00|16580.5|16540.5|16840.3|16800.3|16861.2|16813.8|16465.7|16425.7|165
1591106400000|2020-06-02 14:00:00|16838.7|16798.7|17063.3|17023.3|17101.5|17041.5|16752.7|16732.7|502
1591110000000|2020-06-02 15:00:00|17058.5|17018.5|16954.6|16934.6|17058.5|17018.5|16954.6|16934.6|179
1591113600000|2020-06-02 16:00:00|16959.7|16939.7|17020|16960|17023.8|16983.8|16944.1|16924.1|171
1591117200000|2020-06-02 17:00:00|17048.7|16988.7|17009.9|16969.9|17048.7|16988.7|16982.2|16957.4|42
1591120800000|2020-06-02 18:00:00|17009.8|16969.8|17032.6|16972.6|17032.6|16972.6|17002.2|16962.2|30
1591142400000|2020-06-03 00:00:00|17127.7|17067.7|17192.3|17132.3|17843.8|17783.8|16975.8|16955.8|231
1591146000000|2020-06-03 01:00:00|17195.6|17135.6|17528.6|17468.6|17542|17482|17166.1|17106.1|55
1591189200000|2020-06-03 13:00:00|17409.2|17389.2|17610.6|17550.6|17629.1|17579.3|17375.5|17328|204
1591192800000|2020-06-03 14:00:00|17608.9|17548.9|17688|17668|17697.2|17677.2|17538|17498|378
1591196400000|2020-06-03 15:00:00|17689.6|17669.6|17873.3|17853.3|17933.8|17893.8|17689.6|17669.6|250
1591200000000|2020-06-03 16:00:00|17874.1|17854.1|17881.2|17841.2|17890.3|17854.1|17859.5|17824.8|38
1591203600000|2020-06-03 17:00:00|17877.8|17837.8|17907.3|17847.3|17912|17852|17875.2|17835.2|41
1591207200000|2020-06-03 18:00:00|17907.2|17847.2|17904.6|17844.6|17910.6|17850.6|17899.1|17839.1|19
1591228800000|2020-06-04 00:00:00|17933|17873|18797.4|18757.4|18882.1|18822.1|17931.4|17871.4|275
1591232400000|2020-06-04 01:00:00|18797.3|18757.3|18781.5|18761.5|18798.2|18763.2|18757.6|18697.6|28
1591275600000|2020-06-04 13:00:00|18712.2|18692.2|18711.5|18691.5|18726.4|18706.4|18523.1|18486.6|190
1591279200000|2020-06-04 14:00:00|18712.3|18692.3|18667.7|18647.7|18715|18695|18572|18532|223
1591282800000|2020-06-04 15:00:00|18667.6|18647.6|18660.3|18640.3|18677.9|18657.9|18659.4|18639.4|154
1591286400000|2020-06-04 16:00:00|18660.2|18640.2|18684.9|18664.9|18690|18670|18660.2|18640.2|246
1591290000000|2020-06-04 17:00:00|18684.8|18664.8|18681|18661|18686.1|18666.1|18665.2|18645.2|189
1591293600000|2020-06-04 18:00:00|18680.9|18660.9|18676.2|18656.2|18687.1|18667.1|18673.1|18653.1|52
1591315200000|2020-06-05 00:00:00|18824|18764|17795.7|17735.7|19611|19551|17644|17624|456
1591318800000|2020-06-05 01:00:00|17800.5|17740.5|17670.8|17610.8|17800.5|17740.5|17661.3|17608.1|95
1591362000000|2020-06-05 13:00:00|17275.9|17215.9|17615.5|17595.5|17622.6|17602.6|17275.9|17215.9|171
1591365600000|2020-06-05 14:00:00|17615.4|17595.4|17566.1|17506.1|17618.6|17598.6|17566.1|17506.1|8
1591369200000|2020-06-05 15:00:00|17566|17506|17545.8|17485.8|17580.9|17520.9|17540.3|17480.3|0
1591372800000|2020-06-05 16:00:00|17545.7|17485.7|17540.4|17480.4|17551.6|17491.6|17538.7|17478.7|0
1591376400000|2020-06-05 17:00:00|17540.3|17480.3|17539.6|17479.6|17548.8|17488.8|17532.6|17472.6|16
1591380000000|2020-06-05 18:00:00|17539.5|17479.5|17535.9|17475.9|17542.3|17482.3|17535.9|17475.9|1
1591574400000|2020-06-08 00:00:00|16385.2|16365.2|16380.8|16360.8|16387.1|16367.1|16379.8|16359.8|2
1591578000000|2020-06-08 01:00:00|16380.7|16360.7|16381.4|16361.4|16383.2|16363.2|16375.2|16355.2|12
1591621200000|2020-06-08 13:00:00|16328.1|16308.1|16322.7|16302.7|16328.1|16308.1|16313.7|16293.7|25
1591624800000|2020-06-08 14:00:00|16321.6|16301.6|16286.7|16266.7|16321.6|16301.6|16286.7|16266.7|31
1591628400000|2020-06-08 15:00:00|16286.6|16266.6|16195.7|16175.7|16286.6|16266.6|16186.9|16166.9|30
1591632000000|2020-06-08 16:00:00|16194.7|16174.7|16184.8|16164.8|16195.5|16175.5|16155.9|16135.9|0
1591635600000|2020-06-08 17:00:00|16181.6|16161.6|16138.9|16118.9|16181.6|16161.6|16131.9|16111.9|0
1591639200000|2020-06-08 18:00:00|16138.8|16118.8|16116.1|16096.1|16139.7|16119.7|16105.7|16085.7|2
1591660800000|2020-06-09 00:00:00|15252.2|15232.2|15163|15143|15270.2|15250.2|15078.1|15058.1|42
1591664400000|2020-06-09 01:00:00|15161.9|15141.9|15133.8|15073.8|15199.5|15179.5|15133.8|15073.8|1
1591707600000|2020-06-09 13:00:00|15089.8|15069.8|15049.7|15029.7|15092|15072|15038.9|15018.9|131
1591711200000|2020-06-09 14:00:00|15047.5|15027.5|15020.6|15000.6|15064.5|15044.5|15012|14954.9|160
1591714800000|2020-06-09 15:00:00|15020.5|15000.5|15053.8|15033.8|15054.5|15034.5|15014.8|14994.8|70
1591718400000|2020-06-09 16:00:00|15052.7|15032.7|15109.1|15089.1|15114.7|15094.7|15051.4|15031.4|93
1591722000000|2020-06-09 17:00:00|15109|15089|15138.2|15118.2|15141.1|15121.1|15104.5|15084.5|8
1591725600000|2020-06-09 18:00:00|15134.9|15114.9|14992.4|14932.4|15140.8|15120.8|14992.4|14932.4|5
1591747200000|2020-06-10 00:00:00|14284.8|14224.8|14498.9|14438.9|14702.3|14672.6|14269.3|14209.3|217
1591750800000|2020-06-10 01:00:00|14498.8|14438.8|14473.8|14413.8|14523.2|14463.2|14431.1|14391.1|11
1591754400000|2020-06-10 02:00:00|14480.4|14420.4|14480.4|14420.4|14480.4|14420.4|14480.4|14420.4|0
1591794000000|2020-06-10 13:00:00|14343.3|14283.3|14238.2|14218.2|14347.4|14287.4|14224.8|14170.8|304
1591797600000|2020-06-10 14:00:00|14238.1|14218.1|14282.1|14262.1|14296.8|14276.8|14238.1|14218.1|114
1591801200000|2020-06-10 15:00:00|14281|14261|14304.4|14284.4|14311.9|14291.9|14278.6|14258.6|57
1591804800000|2020-06-10 16:00:00|14310.1|14290.1|14317.7|14297.7|14321.6|14301.6|14309.4|14289.4|31
1591808400000|2020-06-10 17:00:00|14317.6|14297.6|14316.2|14296.2|14320.3|14300.3|14308.3|14288.3|21
1591812000000|2020-06-10 18:00:00|14309.3|14289.3|14317.8|14257.8|14323.6|14302.3|14309.3|14257.8|6
1591833600000|2020-06-11 00:00:00|14248|14188|14164.7|14104.7|14337.9|14297.9|13980.1|13920.1|125
1591837200000|2020-06-11 01:00:00|14154.3|14094.3|14192.3|14132.3|14211.7|14153.2|14076|14043.8|38
1591880400000|2020-06-11 13:00:00|14170.4|14110.4|13982.8|13962.8|14170.4|14110.4|13982.8|13956.7|160
1591884000000|2020-06-11 14:00:00|13981.4|13961.4|13728.5|13708.5|14061.4|14008.4|13713.8|13693.8|548
1591887600000|2020-06-11 15:00:00|13718.4|13698.4|13494.9|13474.9|13757.4|13728.7|13494.9|13474.6|637
1591891200000|2020-06-11 16:00:00|13491.4|13471.4|13302.3|13282.3|13551.5|13496|13290.6|13266.5|444
1591894800000|2020-06-11 17:00:00|13294.1|13274.1|13344.1|13324.1|13346.6|13326.6|13291.5|13271.5|22
1591898400000|2020-06-11 18:00:00|13339.4|13319.4|13345.9|13325.9|13347.2|13327.2|13324.8|13304.8|22
1591920000000|2020-06-12 00:00:00|13319|13259|13307.7|13247.7|13475.8|13415.8|13165.2|13113.3|64
1591923600000|2020-06-12 01:00:00|13341.7|13281.7|13374|13314|13424.7|13364.7|13307.9|13269.2|18
1591966800000|2020-06-12 13:00:00|13411.8|13351.8|13553.8|13493.8|13699|13674.9|13316.4|13276.4|247
1591970400000|2020-06-12 14:00:00|13543.3|13483.3|14106.2|14046.2|14113.1|14053.1|13543.3|13483.3|230
1591974000000|2020-06-12 15:00:00|14111.2|14051.2|14124.6|14104.6|14133.1|14113.1|14070.5|14016.2|73
1591977600000|2020-06-12 16:00:00|14124.5|14104.5|14107.2|14087.2|14124.5|14104.5|14102.6|14082.6|15
1591981200000|2020-06-12 17:00:00|14105.9|14085.9|14089.8|14069.8|14106|14086|14081.4|14061.4|33
1591984800000|2020-06-12 18:00:00|14089.7|14069.7|14071.8|14051.8|14089.7|14069.7|14070.6|14050.6|15
1592179200000|2020-06-15 00:00:00|13991.7|13931.7|14339.4|14279.4|14403.2|14343.2|13982.4|13922.4|56
1592182800000|2020-06-15 01:00:00|14343.3|14283.3|14208.7|14148.7|14475|14421.4|14195.6|14135.6|25
1592186400000|2020-06-15 02:00:00|14210|14150|14210|14150|14210|14150|14210|14150|0
1592226000000|2020-06-15 13:00:00|14109.8|14049.8|14298.5|14238.5|14327.8|14274.1|14079.3|14049.8|149
1592229600000|2020-06-15 14:00:00|14289.7|14249.7|14268.1|14228.1|14352.2|14322.1|14132.2|14084.7|190
1592233200000|2020-06-15 15:00:00|14268|14228|14275.2|14235.2|14311.9|14271.2|14264|14204|52
1592236800000|2020-06-15 16:00:00|14275.1|14235.1|14230.4|14190.4|14284.6|14235.8|14200.2|14160.2|49
1592240400000|2020-06-15 17:00:00|14227.7|14187.7|14277.8|14237.8|14321.1|14288.4|14211.2|14153.7|55
1592244000000|2020-06-15 18:00:00|14277.7|14237.7|14229|14169|14281.4|14237.7|14229|14169|9
1592265600000|2020-06-16 00:00:00|14259.2|14199.2|14109.4|14049.4|14261.8|14201.8|14098.7|14038.7|1
1592269200000|2020-06-16 01:00:00|14109.3|14049.3|14133.3|14073.3|14180.2|14120.2|14088.4|14028.4|0
1592312400000|2020-06-16 13:00:00|14041.5|13981.5|13957.5|13897.5|14147|14087|13764.4|13724|68
1592316000000|2020-06-16 14:00:00|13945.5|13885.5|14044.7|14004.7|14065.8|14024.6|13904.6|13869.2|61
1592319600000|2020-06-16 15:00:00|14044.6|14004.6|13705.3|13685.3|14044.6|14012.4|13705.3|13664.7|47
1592323200000|2020-06-16 16:00:00|13706.7|13686.7|13691.8|13671.8|13707.7|13687.7|13685.1|13665.1|17
1592326800000|2020-06-16 17:00:00|13691.7|13671.7|13705.9|13685.9|13705.9|13685.9|13683.8|13663.8|31
1592330400000|2020-06-16 18:00:00|13704.5|13684.5|13691.2|13671.2|13706.4|13686.4|13684.7|13664.7|15
1592352000000|2020-06-17 00:00:00|13306|13246|13167.7|13107.7|13306|13246|13119.2|13059.2|28
1592355600000|2020-06-17 01:00:00|13172.1|13112.1|13179.1|13119.1|13207.8|13147.8|13163.3|13103.3|5
1592398800000|2020-06-17 13:00:00|13097.6|13037.6|13184.9|13124.9|13223.8|13180.3|13012.3|12960.7|104
1592402400000|2020-06-17 14:00:00|13186.3|13126.3|13123.2|13083.2|13224.5|13164.5|13120.3|13060.3|34
1592406000000|2020-06-17 15:00:00|13131|13071|13113.8|13073.8|13142.1|13100|13082.4|13031.4|58
1592409600000|2020-06-17 16:00:00|13101.7|13081.7|13107|13087|13127.1|13092.7|13049.6|13029.6|115
1592413200000|2020-06-17 17:00:00|13105.6|13085.6|13206.3|13186.3|13241.2|13190.3|13084.2|13051.1|113
1592416800000|2020-06-17 18:00:00|13196.3|13136.3|13181.4|13121.4|13233.4|13191.5|13137.2|13115.4|14
1592485200000|2020-06-18 13:00:00|13164.6|13104.6|13009.3|12949.3|13174.9|13115.6|12967.3|12947.3|21
1592488800000|2020-06-18 14:00:00|13004.7|12944.7|13007.5|12947.5|13064|13010.7|12984.5|12935|32
1592492400000|2020-06-18 15:00:00|13006.5|12946.5|12954.4|12914.4|13012|12962|12917.5|12870.6|52
1592496000000|2020-06-18 16:00:00|12947.5|12927.5|12914.8|12894.8|12977.8|12955.5|12914.8|12879.6|73
1592499600000|2020-06-18 17:00:00|12914.7|12894.7|12874.2|12834.2|12942.7|12902.7|12868.8|12809.5|19
1592503200000|2020-06-18 18:00:00|12871.3|12831.3|12967.8|12907.8|12978.1|12918.1|12864|12822.5|10
1592524800000|2020-06-19 00:00:00|12912.6|12852.6|12982.1|12922.1|12982.1|12922.1|12912.6|12852.6|0
1592528400000|2020-06-19 01:00:00|12982|12922|12954.4|12894.4|12996.2|12936.2|12942.6|12882.6|0
1592532000000|2020-06-19 02:00:00|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|12952.9|12892.9|0
1592571600000|2020-06-19 13:00:00|12957.9|12897.9|12893.1|12853.1|12993.8|12935.8|12874.2|12843.2|10
1592575200000|2020-06-19 14:00:00|12890.1|12850.1|12897.7|12857.7|12933.7|12896.9|12884.1|12827.4|12
1592578800000|2020-06-19 15:00:00|12889.7|12869.7|12878|12818|12927.7|12869.7|12836.1|12793.2|20
1592582400000|2020-06-19 16:00:00|12879|12819|12870.7|12830.7|12929.9|12869.9|12846.8|12808.9|39
1592586000000|2020-06-19 17:00:00|12877.7|12817.7|12893.4|12833.4|12903.8|12857.9|12859.7|12817.7|29
1592589600000|2020-06-19 18:00:00|12897.9|12837.9|12932|12872|12934.5|12884.2|12887.2|12827.3|11
1592784000000|2020-06-22 00:00:00|12921.2|12861.2|12889.3|12829.3|12921.2|12861.2|12872.2|12812.2|0
1592787600000|2020-06-22 01:00:00|12889.2|12829.2|12912|12852|12912.2|12852.2|12889.1|12829.1|0
1592830800000|2020-06-22 13:00:00|12899.3|12839.3|12915.8|12855.8|12924.6|12865|12805.7|12773.4|14
1592834400000|2020-06-22 14:00:00|12917.5|12857.5|12899.6|12839.6|12922.1|12866.5|12866.6|12819.5|4
1592838000000|2020-06-22 15:00:00|12899.5|12839.5|12827.3|12787.3|12899.5|12839.5|12814.9|12778.4|30
1592841600000|2020-06-22 16:00:00|12826.4|12786.4|12804.6|12744.6|12832.9|12792.9|12750.6|12697.8|65
1592845200000|2020-06-22 17:00:00|12803.7|12743.7|12809.8|12749.8|12819.8|12759.8|12750.9|12704.5|39
1592848800000|2020-06-22 18:00:00|12814.7|12754.7|12809.7|12749.7|12819.6|12759.6|12800|12740|0
1592870400000|2020-06-23 00:00:00|12799.7|12739.7|12813.2|12753.2|12835|12775|12783|12723|4
1592874000000|2020-06-23 01:00:00|12813.1|12753.1|12823.2|12763.2|12826|12766|12809.5|12749.5|3
1592917200000|2020-06-23 13:00:00|12763.6|12703.6|12814.7|12754.7|12841|12781|12756.9|12703.6|17
1592920800000|2020-06-23 14:00:00|12815.5|12755.5|12827.5|12787.5|12851|12817.9|12788.8|12748.8|23
1592924400000|2020-06-23 15:00:00|12826.6|12786.6|12813|12773|12832.7|12796.7|12788.4|12765|16
1592928000000|2020-06-23 16:00:00|12812.9|12772.9|12830.1|12810.1|12837.6|12817.6|12791.3|12756.3|28
1592931600000|2020-06-23 17:00:00|12830|12810|12888.9|12848.9|12890.6|12861.8|12828.2|12788.4|24
1592935200000|2020-06-23 18:00:00|12888.8|12848.8|12860.9|12820.9|12895.5|12855.5|12860.9|12820.9|0
1592956800000|2020-06-24 00:00:00|12861.5|12801.5|12864.5|12804.5|12879.5|12839.5|12843.5|12783.5|3
1592960400000|2020-06-24 01:00:00|12864.4|12804.4|12871.7|12811.7|12871.8|12811.8|12862.7|12802.7|0
1593003600000|2020-06-24 13:00:00|12860|12800|12779.6|12719.6|12860|12800|12779.6|12719.6|0
1593007200000|2020-06-24 14:00:00|12777.9|12717.9|12758.1|12718.1|12808|12758.1|12758.1|12711.3|12
1593010800000|2020-06-24 15:00:00|12758|12718|12747|12707|12781.5|12733.1|12723.7|12688.2|38
1593014400000|2020-06-24 16:00:00|12756.2|12696.2|12755.3|12715.3|12795.9|12755.1|12728.9|12692.9|28
1593018000000|2020-06-24 17:00:00|12756.1|12716.1|12787.2|12727.2|12798.2|12738.2|12753.6|12706.7|17
1593021600000|2020-06-24 18:00:00|12787.1|12727.1|12800.4|12760.4|12809.9|12780.7|12786.7|12727.1|6
1593043200000|2020-06-25 00:00:00|12787|12727|12809.9|12749.9|12814|12754|12786.9|12726.9|0
1593046800000|2020-06-25 01:00:00|12809.8|12749.8|12796.5|12736.5|12832.6|12772.6|12796.5|12736.5|0
1593090000000|2020-06-25 13:00:00|12813.3|12753.3|12769.6|12709.6|12815.6|12755.6|12764.5|12704.5|4
1593093600000|2020-06-25 14:00:00|12768.8|12708.8|12791.1|12731.1|12865.4|12835|12742.9|12696.7|79
1593097200000|2020-06-25 15:00:00|12791|12731|12783.6|12743.6|12791.2|12760.6|12748.8|12716.2|39
1593100800000|2020-06-25 16:00:00|12783.5|12743.5|12771.6|12731.6|12809.9|12765.4|12755.1|12720.9|41
1593104400000|2020-06-25 17:00:00|12758.6|12738.6|12764.8|12744.8|12801.7|12747.1|12756.8|12722|26
1593108000000|2020-06-25 18:00:00|12761.3|12741.3|12747.7|12727.7|12777.2|12749.3|12721.5|12693.5|31
1593129600000|2020-06-26 00:00:00|12723.9|12663.9|12705.7|12645.7|12723.9|12663.9|12682.3|12622.3|0
1593133200000|2020-06-26 01:00:00|12705.6|12645.6|12706.7|12646.7|12706.7|12646.7|12704.9|12644.9|0
1593176400000|2020-06-26 13:00:00|12716.5|12656.5|12652.6|12592.6|12736.4|12691.8|12614.9|12585.6|11
1593180000000|2020-06-26 14:00:00|12669.7|12609.7|12614.4|12554.4|12673.3|12613.3|12573.7|12523.4|37
1593183600000|2020-06-26 15:00:00|12614.3|12554.3|12634.7|12574.7|12641.2|12581.2|12566.9|12518.5|77
1593187200000|2020-06-26 16:00:00|12621.9|12581.9|12641.5|12581.5|12657.7|12597.7|12591.2|12541.4|31
1593190800000|2020-06-26 17:00:00|12641.4|12581.4|12690.6|12630.6|12691.3|12635|12625.2|12565.2|17
1593194400000|2020-06-26 18:00:00|12691.3|12631.3|12762.5|12702.5|12802|12742|12684|12631.3|41
1593388800000|2020-06-29 00:00:00|12716.9|12656.9|12780.6|12720.6|12786.8|12726.8|12716.9|12656.9|0
1593392400000|2020-06-29 01:00:00|12780.5|12720.5|12792.7|12732.7|12793|12733|12780.4|12720.4|0
1593435600000|2020-06-29 13:00:00|12780.2|12720.2|12704|12644|12805.5|12745.5|12690.7|12630.7|8
1593439200000|2020-06-29 14:00:00|12703.9|12643.9|12764.4|12704.4|12781.5|12721.5|12694.1|12634.1|14
1593442800000|2020-06-29 15:00:00|12754.8|12694.8|12709.8|12649.8|12760.4|12700.4|12701.4|12641.4|3
1593446400000|2020-06-29 16:00:00|12707.8|12647.8|12770.8|12710.8|12823.4|12763.4|12692.4|12632.4|10
1593450000000|2020-06-29 17:00:00|12770.7|12710.7|12817.7|12757.7|12817.7|12757.7|12768.6|12708.6|0
1593453600000|2020-06-29 18:00:00|12827.3|12767.3|13452.5|13392.5|13457.2|13397.2|12827.2|12767.2|6
1593525600000|2020-06-30 14:00:00|13317.5|13297.5|13292.5|13272.5|13350.4|13322.4|13246.8|13226.8|283
1593529200000|2020-06-30 15:00:00|13292.4|13272.4|13231|13211|13308.1|13284|13227.5|13197.5|46
1593532800000|2020-06-30 16:00:00|13236.9|13216.9|13258|13218|13268.8|13248.5|13219.2|13193.7|72
1593536400000|2020-06-30 17:00:00|13257.9|13217.9|13320.2|13260.2|13473.9|13413.9|13241.7|13192.3|17
1593540000000|2020-06-30 18:00:00|13699.1|13639.1|13332|13272|13699.1|13639.1|13303.2|13243.2|3
1593608400000|2020-07-01 13:00:00|13220.2|13160.2|13255.1|13195.1|13259.7|13199.7|13216.4|13156.4|0
1593612000000|2020-07-01 14:00:00|13255|13195|13070.8|13010.8|13303.2|13243.2|12995.1|12935.1|0
1593615600000|2020-07-01 15:00:00|13070.7|13010.7|13117.5|13057.5|13130.2|13070.2|13070.7|13010.7|2
1593619200000|2020-07-01 16:00:00|13121.4|13061.4|13105|13045|13126.1|13066.1|13105|13045|0
1593622800000|2020-07-01 17:00:00|13104.9|13044.9|13124.5|13064.5|13127.9|13067.9|13104.9|13044.9|0
1593626400000|2020-07-01 18:00:00|13122.5|13062.5|13131.7|13071.7|13322.2|13262.2|13028.6|12968.6|18
1593648000000|2020-07-02 00:00:00|13203|13143|13220.2|13160.2|13245.6|13185.6|13202.9|13142.9|0
1593651600000|2020-07-02 01:00:00|13220.1|13160.1|13215.2|13155.2|13220.1|13160.1|13215.2|13155.2|0
1593694800000|2020-07-02 13:00:00|13096.3|13036.3|13040.1|12980.1|13096.3|13036.3|13033.5|12973.5|0
1593698400000|2020-07-02 14:00:00|13054.3|12994.3|13048.8|12988.8|13084.1|13024.1|13039.2|12979.2|0
1593702000000|2020-07-02 15:00:00|13048.7|12988.7|13068.7|13008.7|13074|13014|13048.7|12988.7|0
1593705600000|2020-07-02 16:00:00|13070.7|13010.7|13249|13189|13249|13189|12910.4|12850.4|1
1593709200000|2020-07-02 17:00:00|13257.7|13197.7|13011.6|12951.6|13301.2|13241.2|13005.5|12945.5|17
1593993600000|2020-07-06 00:00:00|12750.8|12690.8|12709.3|12649.3|12765.8|12705.8|12644.7|12584.7|0
1593997200000|2020-07-06 01:00:00|12709.2|12649.2|12720.1|12660.1|12721.5|12661.5|12709|12649|0
1594040400000|2020-07-06 13:00:00|12682.6|12622.6|12724.9|12664.9|12725.3|12665.3|12659.5|12599.5|0
1594044000000|2020-07-06 14:00:00|12722.7|12662.7|12718|12658|12722.7|12662.7|12697.9|12637.9|0
1594047600000|2020-07-06 15:00:00|12717.9|12657.9|12708.9|12648.9|12717.9|12657.9|12704.9|12644.9|0
1594051200000|2020-07-06 16:00:00|12713.3|12653.3|12697.6|12637.6|12719|12659|12697.6|12637.6|0
1594054800000|2020-07-06 17:00:00|12697.5|12637.5|12659.9|12599.9|12697.5|12637.5|12657.8|12597.8|0
1594058400000|2020-07-06 18:00:00|12659.8|12599.8|12659|12599|12661.8|12601.8|12655.2|12595.2|0
1594083600000|2020-07-07 01:00:00|12640.5|12580.5|12640|12580|12640.5|12580.5|12640|12580|0
1594126800000|2020-07-07 13:00:00|12628.3|12568.3|12624.9|12564.9|12632.5|12572.5|12612.6|12552.6|0
1594130400000|2020-07-07 14:00:00|12624.8|12564.8|12845.3|12785.3|12866.4|12806.4|12624.8|12564.8|5
1594134000000|2020-07-07 15:00:00|12845.2|12785.2|12828.8|12768.8|12877.4|12817.4|12824.7|12764.7|0
1594137600000|2020-07-07 16:00:00|12828.7|12768.7|12850.4|12790.4|12857.5|12797.5|12812.8|12752.8|0
1594141200000|2020-07-07 17:00:00|12850.3|12790.3|12782.2|12722.2|12850.3|12790.3|12754|12694|0
1594144800000|2020-07-07 18:00:00|12782.1|12722.1|12785.6|12725.6|12792.6|12732.6|12782|12722|0
1594299600000|2020-07-09 13:00:00|12578.9|12518.9|12578.9|12518.9|12578.9|12518.9|12578.9|12518.9|0
1594303200000|2020-07-09 14:00:00|12576.6|12516.6|12561.2|12501.2|12576.6|12516.6|12551.7|12491.7|0
1594306800000|2020-07-09 15:00:00|12561.1|12501.1|12570.2|12510.2|12593.5|12533.5|12517.5|12457.5|7
1594310400000|2020-07-09 16:00:00|12570.1|12510.1|12562|12502|12580.4|12520.4|12498|12438|0
1594314000000|2020-07-09 17:00:00|12561.9|12501.9|12453.1|12393.1|12561.9|12501.9|12453.1|12393.1|1
1594317600000|2020-07-09 18:00:00|12453|12393|12399.6|12339.6|12500.1|12440.1|12388|12328|0
1594339200000|2020-07-10 00:00:00|12325.1|12265.1|12334.7|12274.7|12337.5|12277.5|12325.1|12265.1|0
1594342800000|2020-07-10 01:00:00|12334.6|12274.6|12321.9|12261.9|12334.6|12274.6|12320.9|12260.9|0
1594386000000|2020-07-10 13:00:00|12264.2|12204.2|12243.9|12183.9|12266.4|12206.4|12212.3|12152.3|0
1594389600000|2020-07-10 14:00:00|12241.5|12181.5|12139.4|12079.4|12261|12201|12130.3|12070.3|0
1594393200000|2020-07-10 15:00:00|12139.3|12079.3|12160|12100|12177.4|12117.4|12100.8|12040.8|0
1594396800000|2020-07-10 16:00:00|12162.3|12102.3|12171.2|12111.2|12196.9|12136.9|12155.1|12095.1|0
1594400400000|2020-07-10 17:00:00|12171.1|12111.1|12192|12132|12200.1|12140.1|12171.1|12111.1|0
1594404000000|2020-07-10 18:00:00|12184.9|12124.9|12202.8|12142.8|12202.8|12142.8|12170.5|12110.5|0
1594598400000|2020-07-13 00:00:00|11991.4|11931.4|11999.5|11939.5|12011.9|11951.9|11991.4|11931.4|0
1594602000000|2020-07-13 01:00:00|11999.4|11939.4|11997.8|11937.8|11999.4|11939.4|11996.9|11936.9|0
1594645200000|2020-07-13 13:00:00|11937.2|11897.2|11964.9|11944.9|11969.4|11947.4|11909.8|11889.8|16
1594648800000|2020-07-13 14:00:00|11967.4|11927.4|12049.6|12029.6|12120.8|12080.8|11954.7|11926.9|111
1594652400000|2020-07-13 15:00:00|12057|12037|11961|11941|12061.4|12037|11941.5|11916.4|212
1594656000000|2020-07-13 16:00:00|11960.9|11940.9|11984.3|11964.3|11998|11978|11957.2|11937.2|29
1594659600000|2020-07-13 17:00:00|11984.2|11964.2|12020.1|12000.1|12035.3|12015.3|11983.3|11963.3|29
1594663200000|2020-07-13 18:00:00|12022.6|12002.6|12021.3|12001.3|12031.7|12011.7|11999.3|11971.7|37
1594684800000|2020-07-14 00:00:00|11977.4|11917.4|11982.4|11922.4|11989.8|11969.8|11977.4|11917.4|1
1594688400000|2020-07-14 01:00:00|11979.9|11939.9|11969.8|11909.8|11979.9|11959.8|11967.3|11907.3|0
1594731600000|2020-07-14 13:00:00|11961.4|11921.4|11981.3|11941.3|11986.3|11946.3|11943.9|11898.9|8
1594735200000|2020-07-14 14:00:00|11988.7|11948.7|12033.4|12013.4|12048.6|12028.5|11983.8|11948.7|20
1594738800000|2020-07-14 15:00:00|12035.9|12015.9|12048.3|12028.3|12048.4|12028.4|12035.8|12015.8|42
1594742400000|2020-07-14 16:00:00|12050.8|12030.8|12063.1|12043.1|12093.2|12073.2|12050.8|12018.5|48
1594746000000|2020-07-14 17:00:00|12068|12048|12040.3|12000.3|12073.1|12050.5|12010.6|11970.7|25
1594749600000|2020-07-14 18:00:00|12027.8|12007.8|12045.2|12025.2|12045.2|12025.2|12022.7|11990.4|24
1594818000000|2020-07-15 13:00:00|12045.5|12005.5|12017.8|11997.8|12060|12039.9|12017.8|11990.1|33
1594821600000|2020-07-15 14:00:00|12015.4|11995.4|12046.8|12006.8|12059.3|12034.5|11938.4|11886|57
1594825200000|2020-07-15 15:00:00|12049.3|12009.3|12023.9|11983.9|12056.7|12019.4|11992.1|11961.7|18
1594828800000|2020-07-15 16:00:00|12016.4|11996.4|11956.9|11936.9|12016.9|11996.4|11954.4|11912.1|30
1594832400000|2020-07-15 17:00:00|11959.4|11939.4|11996.4|11976.4|12016|11986|11946.7|11904.5|25
1594836000000|2020-07-15 18:00:00|11998.9|11978.9|11961.3|11941.3|12006.1|11978.9|11961.3|11918.8|18
1594857600000|2020-07-16 00:00:00|12005.3|11945.3|11940.1|11920.1|12010.3|11950.3|11940|11907.3|4
1594861200000|2020-07-16 01:00:00|11952.5|11912.5|11966.9|11906.9|11976.3|11924.3|11952.4|11906.9|5
1594904400000|2020-07-16 13:00:00|11972.3|11932.3|11987.2|11947.2|11987.6|11959.6|11962.5|11915.3|13
1594908000000|2020-07-16 14:00:00|11989.6|11949.6|11908.6|11888.6|11989.6|11964.4|11896.1|11870.8|33
1594911600000|2020-07-16 15:00:00|11908.5|11888.5|11762.8|11742.8|11915.5|11888.5|11712.5|11692.5|164
1594915200000|2020-07-16 16:00:00|11765.2|11745.2|11760.6|11740.6|11857.5|11829.8|11757.9|11725.6|64
1594918800000|2020-07-16 17:00:00|11755.8|11735.8|11785.4|11765.4|11790.4|11770.4|11748.2|11728.2|39
1594922400000|2020-07-16 18:00:00|11787.8|11767.8|11833.9|11813.9|11833.9|11813.9|11787.6|11767.6|15
1594944000000|2020-07-17 00:00:00|11796.6|11756.6|11781.3|11761.3|11796.6|11776.4|11781.3|11744.2|6
1594947600000|2020-07-17 01:00:00|11781.2|11761.2|11786.2|11766.2|11786.2|11766.2|11781.2|11761.2|1
1594990800000|2020-07-17 13:00:00|11780.2|11760.2|11840.1|11800.1|11886.7|11861.4|11775.8|11755.8|38
1594994400000|2020-07-17 14:00:00|11854.8|11794.8|11844.7|11824.7|11854.8|11824.7|11802.7|11775|11
1594998000000|2020-07-17 15:00:00|11837.6|11817.6|11862.5|11842.5|11879.4|11857.2|11837.6|11817.6|29
1595001600000|2020-07-17 16:00:00|11867.7|11847.7|11841.2|11821.2|11867.7|11847.7|11838.8|11814|29
1595005200000|2020-07-17 17:00:00|11841.5|11821.5|11821.2|11801.2|11854.4|11831.6|11818.9|11798.9|82
1595008800000|2020-07-17 18:00:00|11823.7|11803.7|11821.5|11801.5|11846.1|11806.7|11804.2|11778.9|12
1595203200000|2020-07-20 00:00:00|11831.3|11771.3|11820|11780|11838.1|11793.3|11813.3|11771.3|7
1595206800000|2020-07-20 01:00:00|11820.5|11780.5|11841.1|11801.1|11841.1|11813.7|11815.4|11779.4|3
1595250000000|2020-07-20 13:00:00|11827.5|11787.5|11805.8|11765.8|11848.7|11828.7|11783.8|11763.5|31
1595253600000|2020-07-20 14:00:00|11796.3|11756.3|11771.2|11751.2|11812.4|11775.2|11759.3|11739.3|29
1595257200000|2020-07-20 15:00:00|11775.9|11755.9|11800|11780|11818.1|11798.1|11773.7|11753.7|70
1595260800000|2020-07-20 16:00:00|11797.8|11777.8|11811.9|11791.9|11817.2|11796.6|11793|11773|50
1595264400000|2020-07-20 17:00:00|11809.7|11789.7|11826.8|11806.8|11826.8|11806.8|11792.7|11772.7|71
1595268000000|2020-07-20 18:00:00|11824.6|11804.6|11819.9|11799.9|11824.6|11804.6|11819.9|11799.9|17
1595336400000|2020-07-21 13:00:00|11773|11753|11783.9|11763.9|11794|11769|11773|11743|18
1595340000000|2020-07-21 14:00:00|11784.5|11764.5|11775.1|11755.1|11795.1|11775.1|11775.1|11755.1|79
1595343600000|2020-07-21 15:00:00|11772.9|11752.9|11836.3|11816.3|11878.8|11858.8|11772.6|11752.6|80
1595347200000|2020-07-21 16:00:00|11831.9|11811.9|11841.3|11821.3|11866.3|11846.3|11831|11811|28
1595350800000|2020-07-21 17:00:00|11841.2|11821.2|11806.2|11786.2|11841.2|11821.2|11806.2|11786.2|25
1595354400000|2020-07-21 18:00:00|11808.4|11788.4|11813.7|11793.7|11816.2|11796.2|11806.2|11786.2|6
1595376000000|2020-07-22 00:00:00|11853.4|11793.4|11870.9|11810.9|11875.9|11850.9|11848.6|11788.6|0
1595379600000|2020-07-22 01:00:00|11866.1|11806.1|11854.8|11834.8|11873.6|11848.6|11854.8|11806.1|0
1595422800000|2020-07-22 13:00:00|11868.2|11828.2|11813.5|11793.5|11869.2|11828.2|11807|11787|28
1595426400000|2020-07-22 14:00:00|11816|11796|11828.8|11808.8|11841.6|11821.6|11806.6|11786.6|51
1595430000000|2020-07-22 15:00:00|11830.9|11810.9|11864.1|11844.1|11864.1|11844.1|11829.1|11809.1|19
1595433600000|2020-07-22 16:00:00|11866.2|11846.2|11891.2|11871.2|11896.2|11876.2|11849.1|11811.2|39
1595437200000|2020-07-22 17:00:00|11895.5|11875.5|11881.5|11861.5|11896.5|11876.5|11868.3|11828.3|23
1595440800000|2020-07-22 18:00:00|11879|11859|11872.2|11852.2|11879|11859|11869|11849|10
1595462400000|2020-07-23 00:00:00|11880.2|11840.2|11880.2|11840.2|11882.7|11842.7|11880.2|11840.2|0
1595466000000|2020-07-23 01:00:00|11882.3|11842.3|11882.6|11842.6|11882.7|11842.7|11882.3|11842.3|0
1595509200000|2020-07-23 13:00:00|11884|11844|11879.7|11839.7|11884|11851.9|11864.7|11837.2|5
1595512800000|2020-07-23 14:00:00|11871.9|11851.9|11886|11866|11886.1|11866.1|11866.8|11846.8|7
1595516400000|2020-07-23 15:00:00|11889.3|11869.3|11892.2|11872.2|11892.2|11872.2|11886|11866|53
1595520000000|2020-07-23 16:00:00|11894.7|11874.7|11877.9|11837.9|11894.7|11874.7|11868.7|11837.9|29
1595523600000|2020-07-23 17:00:00|11872.5|11852.5|11866.6|11846.6|11892.1|11872.1|11866.6|11846.6|45
1595527200000|2020-07-23 18:00:00|11863.7|11843.7|11854.1|11834.1|11863.7|11843.7|11837.4|11816.6|11
1595595600000|2020-07-24 13:00:00|11868.5|11828.5|11824.1|11804.1|11870.6|11849.4|11824.1|11804.1|46
1595599200000|2020-07-24 14:00:00|11826.1|11806.1|11800.3|11780.3|11828.6|11808.6|11792.3|11772.3|63
1595602800000|2020-07-24 15:00:00|11798.2|11778.2|11826.6|11806.6|11853.4|11825.5|11798.2|11778.2|48
1595606400000|2020-07-24 16:00:00|11826.1|11806.1|11824|11804|11830.2|11810.2|11822|11802|18
1595610000000|2020-07-24 17:00:00|11826.1|11806.1|11812.4|11792.4|11826.1|11806.1|11809.9|11789.9|34
1595613600000|2020-07-24 18:00:00|11810.3|11790.3|11823.3|11803.3|11823.3|11803.3|11809.9|11789.9|16
1595808000000|2020-07-27 00:00:00|11831.8|11811.8|11743.3|11683.3|11835.8|11811.8|11720.4|11660.4|14
1595811600000|2020-07-27 01:00:00|11740.8|11680.8|11733.8|11673.8|11761.2|11701.2|11713.8|11671.3|1
1595854800000|2020-07-27 13:00:00|11795.4|11755.4|11836.2|11796.2|11840.9|11818.4|11767.6|11726.2|26
1595858400000|2020-07-27 14:00:00|11834.2|11794.2|11632.5|11612.5|11834.2|11800.1|11617.5|11597.5|225
1595862000000|2020-07-27 15:00:00|11632|11612|11634.7|11614.7|11663.4|11643.4|11622.2|11602.2|56
1595865600000|2020-07-27 16:00:00|11637.2|11617.2|11647.8|11627.8|11661.7|11641.7|11636.7|11616.7|27
1595869200000|2020-07-27 17:00:00|11649.7|11629.7|11648.6|11628.6|11659.7|11639.7|11643.9|11623.9|79
1595872800000|2020-07-27 18:00:00|11644.7|11624.7|11648.6|11628.6|11648.6|11628.6|11642.8|11622.8|32
1595894400000|2020-07-28 00:00:00|11668.5|11608.5|11668.5|11608.5|11668.5|11623.5|11662.4|11608.5|3
1595898000000|2020-07-28 01:00:00|11651|11611|11388.5|11328.5|11655.2|11611|11358|11313|93
1595941200000|2020-07-28 13:00:00|11304.4|11264.4|11276.8|11256.8|11367.5|11327.5|11218.1|11195|208
1595944800000|2020-07-28 14:00:00|11276.2|11256.2|11517.5|11497.5|11538.8|11501.3|11270|11249|169
1595948400000|2020-07-28 15:00:00|11518.1|11498.1|11471.8|11451.8|11577.5|11537.5|11458.7|11438.7|174
1595952000000|2020-07-28 16:00:00|11469.9|11449.9|11466.7|11446.7|11474.3|11454.3|11456.8|11436.8|78
1595955600000|2020-07-28 17:00:00|11461|11441|11442.3|11422.3|11466.7|11446.7|11423.6|11403.6|51
1595959200000|2020-07-28 18:00:00|11434.8|11414.8|11453.6|11433.6|11461.7|11441.1|11429.8|11409.8|62
1595980800000|2020-07-29 00:00:00|11479.9|11419.9|11422.4|11402.4|11484.9|11424.9|11422.4|11402.4|3
1595984400000|2020-07-29 01:00:00|11419.9|11399.9|11449.9|11409.9|11449.9|11409.9|11414.9|11394.9|3
1596027600000|2020-07-29 13:00:00|11445.7|11405.7|11403.8|11383.8|11451.3|11428.8|11396.9|11359.5|256
1596031200000|2020-07-29 14:00:00|11400.1|11380.1|11391.3|11371.3|11421.3|11397.6|11386.3|11365.1|74
1596034800000|2020-07-29 15:00:00|11391.4|11371.4|11408.2|11388.2|11442.6|11422.6|11391.4|11371.4|59
1596038400000|2020-07-29 16:00:00|11406.4|11386.4|11404.5|11364.5|11406.4|11386.4|11372.7|11352.7|61
1596042000000|2020-07-29 17:00:00|11396.4|11376.4|11392.7|11372.7|11405.1|11385.1|11390.2|11370.2|50
1596045600000|2020-07-29 18:00:00|11400.1|11380.1|11423.9|11383.9|11439.5|11391.4|11397.7|11377.7|49
1596067200000|2020-07-30 00:00:00|11419.5|11359.5|11419.5|11359.5|11419.5|11359.5|11419.5|11359.5|0
1596070800000|2020-07-30 01:00:00|11417.7|11357.7|11429.6|11369.6|11429.6|11369.6|11417.7|11357.7|0
1596114000000|2020-07-30 13:00:00|11416.7|11376.7|11410.7|11390.7|11462.1|11437.6|11410.7|11373.7|37
1596117600000|2020-07-30 14:00:00|11410.1|11390.1|11422.4|11402.4|11427.9|11407.9|11400.6|11372.6|21
1596121200000|2020-07-30 15:00:00|11420.6|11400.6|11686.7|11666.7|11902.5|11882.5|11408.6|11388.6|123
1596124800000|2020-07-30 16:00:00|11688.6|11668.6|11564.8|11544.8|11688.6|11668.6|11564.8|11544.8|103
1596128400000|2020-07-30 17:00:00|11566.2|11546.2|11542.5|11522.5|11585.1|11554.8|11530.5|11504.5|85
1596132000000|2020-07-30 18:00:00|11558.9|11538.9|11550.8|11530.8|11597.5|11567.5|11523.6|11503.6|164
1596153600000|2020-07-31 00:00:00|11609.2|11549.2|11588.5|11528.5|11641.3|11581.3|11540.1|11500.1|13
1596157200000|2020-07-31 01:00:00|11586.5|11526.5|11608.8|11548.8|11614.2|11554.2|11551.7|11519.9|0
1596160800000|2020-07-31 02:00:00|11607.4|11547.4|11607.4|11547.4|11607.4|11547.4|11607.4|11547.4|0
1596200400000|2020-07-31 13:00:00|11601.4|11541.4|11586.4|11566.4|11628.2|11602.5|11579.6|11541.4|11
1596204000000|2020-07-31 14:00:00|11593.6|11573.6|11593.6|11573.6|11595|11575|11583.2|11563.2|38
1596207600000|2020-07-31 15:00:00|11590.3|11570.3|11579.3|11559.3|11590.3|11570.3|11577.5|11557.5|8
1596211200000|2020-07-31 16:00:00|11580.7|11560.7|11573.6|11553.6|11580.7|11560.7|11572.2|11552.2|7
1596214800000|2020-07-31 17:00:00|11571.1|11551.1|11568.2|11548.2|11583.6|11563.6|11567.5|11547.5|13
1596218400000|2020-07-31 18:00:00|11566.4|11546.4|11628.6|11608.6|11660.8|11640.8|11565.7|11545.7|108
1596412800000|2020-08-03 00:00:00|11656.3|11596.3|11665.5|11625.5|11672.9|11625.5|11642.9|11596.3|0
1596416400000|2020-08-03 01:00:00|11668.8|11628.8|11666.3|11626.3|11668.8|11628.8|11665.5|11625.5|0
1596459600000|2020-08-03 13:00:00|11654.1|11634.1|11664.2|11624.2|11715|11686.6|11654.1|11621.6|33
1596463200000|2020-08-03 14:00:00|11665|11625|11640|11620|11666.7|11633.3|11615.8|11580|11
1596466800000|2020-08-03 15:00:00|11645.8|11625.8|11611.7|11591.7|11654.2|11625.8|11605.9|11585.9|16
1596470400000|2020-08-03 16:00:00|11607.5|11587.5|11611.7|11591.7|11615|11595|11605|11585|14
1596474000000|2020-08-03 17:00:00|11607.5|11587.5|11599.2|11579.2|11607.6|11587.6|11580|11558.4|17
1596477600000|2020-08-03 18:00:00|11602.6|11582.6|11630.1|11610.1|11630.1|11610.1|11585.1|11563.4|98
1596546000000|2020-08-04 13:00:00|11615.3|11575.3|11662.1|11642.1|11673|11648|11597.1|11565.3|28
1596549600000|2020-08-04 14:00:00|11665.4|11645.4|11661.4|11641.4|11724.6|11702|11661.4|11628|35
1596553200000|2020-08-04 15:00:00|11663|11643|11689.9|11629.9|11711.4|11691.4|11663|11629.9|33
1596556800000|2020-08-04 16:00:00|11675|11635|11620.2|11600.2|11707.4|11679|11620.2|11600.2|122
1596560400000|2020-08-04 17:00:00|11618.6|11598.6|11611.2|11591.2|11645.2|11608.6|11592.7|11572.7|35
1596564000000|2020-08-04 18:00:00|11606.8|11586.8|11586.8|11566.8|11625.2|11586.8|11584.3|11564.3|16
1596585600000|2020-08-05 00:00:00|11638.8|11578.8|11632.8|11572.8|11649.2|11589.2|11613.7|11566.2|0
1596589200000|2020-08-05 01:00:00|11648.9|11588.9|11645.5|11585.5|11648.9|11588.9|11643.7|11583.7|0
1596632400000|2020-08-05 13:00:00|11649.6|11589.6|11704.2|11664.2|11705.7|11669.4|11632.3|11589.6|26
1596636000000|2020-08-05 14:00:00|11703.3|11663.3|11709.9|11669.9|11761.4|11709.8|11669.8|11629.8|92
1596639600000|2020-08-05 15:00:00|11723|11663|11708.3|11668.3|11754.4|11714.4|11676.5|11649.6|12
1596643200000|2020-08-05 16:00:00|11701.5|11681.5|11734|11714|11743.1|11714|11690.3|11670.3|30
1596646800000|2020-08-05 17:00:00|11730.9|11710.9|11706.5|11686.5|11730.9|11710.9|11693.8|11673.8|12
1596650400000|2020-08-05 18:00:00|11706.6|11686.6|11700.6|11680.6|11706.6|11686.6|11695.6|11675.6|38
1596672000000|2020-08-06 00:00:00|11687.7|11627.7|11688.6|11628.6|11688.6|11628.6|11686.1|11626.1|0
1596675600000|2020-08-06 01:00:00|11691.1|11631.1|11689.3|11629.3|11691.2|11631.2|11686.1|11626.1|0
1596718800000|2020-08-06 13:00:00|11679|11639|11643.3|11603.3|11701.8|11661.8|11631.4|11595.5|26
1596722400000|2020-08-06 14:00:00|11642.4|11602.4|11613.7|11593.7|11644.9|11624.2|11600.3|11580.3|88
1596726000000|2020-08-06 15:00:00|11591.2|11571.2|11569.7|11529.7|11592.8|11572.8|11506.6|11483.7|80
1596729600000|2020-08-06 16:00:00|11570.5|11550.5|11541.7|11501.7|11580.3|11560.3|11527.4|11501.7|26
1596733200000|2020-08-06 17:00:00|11540.7|11500.7|11543|11503|11543|11508.6|11523.6|11500.7|61
1596736800000|2020-08-06 18:00:00|11542.1|11502.1|11516.1|11496.1|11542.1|11513.6|11503|11473.4|22
1596758400000|2020-08-07 00:00:00|11598.4|11538.4|11545.8|11485.8|11598.6|11538.6|11531.3|11485.8|0
1596762000000|2020-08-07 01:00:00|11545.9|11485.9|11545.9|11485.9|11545.9|11485.9|11545.9|11485.9|0
1596805200000|2020-08-07 13:00:00|11530.4|11490.4|11583.9|11543.9|11606.4|11551.9|11529.4|11479.9|7
1596808800000|2020-08-07 14:00:00|11570.9|11550.9|11604.4|11564.4|11606.4|11578.4|11569.9|11542.9|90
1596812400000|2020-08-07 15:00:00|11597.4|11577.4|11586.4|11546.4|11608.4|11577.4|11553.9|11528.9|33
1596816000000|2020-08-07 16:00:00|11587.9|11547.9|11586.5|11546.5|11592.4|11566.5|11575.5|11526.5|61
1596819600000|2020-08-07 17:00:00|11588|11548|11587|11547|11588.5|11566|11581|11547|5
1596823200000|2020-08-07 18:00:00|11586.5|11546.5|11586.5|11546.5|11586.5|11546.5|11586.5|11546.5|34
1597017600000|2020-08-10 00:00:00|11597.6|11537.6|11597.6|11537.6|11597.6|11537.6|11596.2|11536.2|0
1597021200000|2020-08-10 01:00:00|11597.7|11537.7|11597.7|11537.7|11597.7|11537.7|11597.7|11537.7|0
1597064400000|2020-08-10 13:00:00|11579.2|11539.2|11579.8|11559.8|11590.6|11559.8|11579.2|11530.6|9
1597068000000|2020-08-10 14:00:00|11585.4|11565.4|11640.1|11620.1|11688.7|11668.7|11585.4|11565.4|89
1597071600000|2020-08-10 15:00:00|11651.2|11631.2|11744.9|11724.9|11771|11734.8|11651.2|11631.2|82
1597075200000|2020-08-10 16:00:00|11739.9|11719.9|11699.9|11679.9|11749.4|11727.4|11689.9|11661.3|37
1597078800000|2020-08-10 17:00:00|11702.4|11682.4|11705.2|11685.2|11706.5|11686.5|11701.3|11681.3|33
1597082400000|2020-08-10 18:00:00|11712.7|11692.7|11726.3|11706.3|11737.4|11717.4|11712.7|11692.7|70
1597104000000|2020-08-11 00:00:00|11695.6|11635.6|11703.1|11643.1|11704.5|11644.5|11690.6|11630.6|0
1597107600000|2020-08-11 01:00:00|11704.3|11644.3|11694.3|11634.3|11704.3|11644.3|11694.3|11634.3|0
1597150800000|2020-08-11 13:00:00|11697.3|11637.3|11720.6|11680.6|11731.9|11708.3|11696|11636|51
1597154400000|2020-08-11 14:00:00|11719.4|11679.4|11729.7|11709.7|11732|11712|11706.9|11679.4|43
1597158000000|2020-08-11 15:00:00|11732.2|11712.2|11787.2|11767.2|11798.3|11778.3|11728.3|11708.3|137
1597161600000|2020-08-11 16:00:00|11783.5|11763.5|11757.2|11737.2|11783.5|11763.5|11730.9|11710.9|36
1597165200000|2020-08-11 17:00:00|11752.2|11732.2|11729.7|11709.7|11767.4|11738.6|11715.9|11695.9|18
1597168800000|2020-08-11 18:00:00|11722.2|11702.2|11713.4|11693.4|11738.1|11702.2|11706.1|11678.1|29
1597190400000|2020-08-12 00:00:00|11739.9|11679.9|11741.3|11681.3|11741.3|11681.3|11739.9|11679.9|0
1597237200000|2020-08-12 13:00:00|11732.9|11692.9|11745.2|11725.2|11761.4|11734|11732.7|11680.3|50
1597240800000|2020-08-12 14:00:00|11741.4|11721.4|11751.3|11731.3|11787.7|11767.7|11741.4|11720.2|164
1597244400000|2020-08-12 15:00:00|11750|11730|11768.8|11748.8|11768.8|11748.8|11731.3|11711.3|95
1597248000000|2020-08-12 16:00:00|11771.3|11751.3|11805.1|11785.1|11812.6|11792.6|11756.3|11736.3|70
1597251600000|2020-08-12 17:00:00|11803.8|11783.8|11821.3|11801.3|11822.6|11802.6|11788.8|11768.8|56
1597255200000|2020-08-12 18:00:00|11818.9|11798.9|11820.1|11800.1|11823.8|11803.8|11813.8|11793.8|19
1597276800000|2020-08-13 00:00:00|11774.1|11734.1|11769.2|11749.2|11780.4|11751.7|11769.1|11716.6|3
1597280400000|2020-08-13 01:00:00|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|1
1597323600000|2020-08-13 13:00:00|11775.9|11735.9|11820.8|11800.8|11822.1|11802.1|11765.9|11735.9|81
1597327200000|2020-08-13 14:00:00|11819.6|11799.6|11819.6|11799.6|11839.6|11819.6|11794.6|11774.6|152
1597330800000|2020-08-13 15:00:00|11820.9|11800.9|11822.2|11802.2|11835.9|11815.9|11814.7|11794.7|32
1597334400000|2020-08-13 16:00:00|11824.7|11804.7|11832.2|11792.2|11838.5|11818.5|11807.2|11787.2|51
1597338000000|2020-08-13 17:00:00|11821|11801|11822.2|11802.2|11839.7|11814.7|11807.3|11787.3|86
1597341600000|2020-08-13 18:00:00|11819.8|11799.8|11817.3|11797.3|11819.8|11799.8|11813.5|11793.5|1
1597363200000|2020-08-14 00:00:00|11825.1|11765.1|11817.6|11777.6|11828.8|11781.3|11811.3|11760.1|1
1597366800000|2020-08-14 01:00:00|11803.9|11783.9|11802.7|11782.7|11803.9|11783.9|11802.6|11782.6|0
1597410000000|2020-08-14 13:00:00|11834.5|11814.5|11828.3|11808.3|11837|11817|11813.3|11793.3|116
1597413600000|2020-08-14 14:00:00|11829.6|11809.6|11910.8|11890.8|11912|11892|11829.6|11809.6|223
1597417200000|2020-08-14 15:00:00|11912.1|11892.1|11927.3|11907.3|11933.6|11913.5|11907.3|11887.3|133
1597420800000|2020-08-14 16:00:00|11929.9|11909.9|11943.7|11923.7|11943.7|11923.7|11922.4|11901.3|98
1597424400000|2020-08-14 17:00:00|11944.9|11924.9|11945.1|11925.1|11955|11935|11938.7|11918.7|70
1597428000000|2020-08-14 18:00:00|11947.5|11927.5|11941.3|11921.3|11952.5|11932.5|11941.3|11921.3|58
1597622400000|2020-08-17 00:00:00|11943.5|11883.5|11951.1|11911.1|11961.1|11941.1|11940.8|11883.5|11
1597626000000|2020-08-17 01:00:00|11942.3|11922.3|11943.4|11903.4|11948.6|11923.4|11939.5|11903.4|3
1597669200000|2020-08-17 13:00:00|11954.4|11934.4|12022|12002|12022|12002|11954.4|11931.4|94
1597672800000|2020-08-17 14:00:00|12029.5|12009.5|12029.3|12009.3|12031.7|12011.7|12024.2|12004.2|58
1597676400000|2020-08-17 15:00:00|12026.8|12006.8|12029.7|12009.7|12033.2|12013.2|12024.6|12004.6|133
1597680000000|2020-08-17 16:00:00|12034.7|12014.7|12037.9|12017.9|12042.2|12022.2|12027.6|12007.6|188
1597683600000|2020-08-17 17:00:00|12039|12019|12056.1|12036.1|12058.6|12038.6|12037.9|12017.9|160
1597687200000|2020-08-17 18:00:00|12057.2|12037.2|12060|12040|12063.9|12043.9|12054.7|12034.7|46
1597708800000|2020-08-18 00:00:00|12062.3|12042.3|12046.1|11986.1|12064.8|12044.8|12026.4|11972.4|5
1597712400000|2020-08-18 01:00:00|12047.2|11987.2|12055|11995|12060|12010|12040.7|11980.7|1
1597755600000|2020-08-18 13:00:00|12046.5|12006.5|12057.3|12037.3|12068|12046.2|12040.8|12006.5|40
1597759200000|2020-08-18 14:00:00|12061.2|12041.2|12097.4|12077.4|12118.8|12098.8|12061.2|12041.2|239
1597762800000|2020-08-18 15:00:00|12098.8|12078.8|12104|12084|12138.2|12117.1|12089.2|12069.1|187
1597766400000|2020-08-18 16:00:00|12105|12085|12113|12093|12131.5|12111.5|12105|12085|144
1597770000000|2020-08-18 17:00:00|12112|12092|12056.8|12036.8|12112|12092|12056.8|12036.8|72
1597773600000|2020-08-18 18:00:00|12054.7|12034.7|12048.3|12028.3|12054.7|12034.7|12040.8|12020.8|7
1597795200000|2020-08-19 00:00:00|12063|12023|12060.2|12000.2|12071.2|12023|12054|12000.2|7
1597798800000|2020-08-19 01:00:00|12051.2|12011.2|12052.8|12012.8|12054.2|12014.2|12051.2|12011.2|0
1597842000000|2020-08-19 13:00:00|12060.7|12040.7|12043.2|12023.2|12098.1|12078.1|11983.7|11961.3|150
1597845600000|2020-08-19 14:00:00|12042.1|12022.1|12108.3|12088.3|12113.3|12093.3|12035.7|11981.7|271
1597849200000|2020-08-19 15:00:00|12107.3|12087.3|12105.9|12085.9|12115.8|12095.8|12099.4|12079.4|95
1597852800000|2020-08-19 16:00:00|12108.4|12088.4|12150.6|12130.6|12150.6|12130.6|12108.4|12088.4|165
1597856400000|2020-08-19 17:00:00|12153.6|12133.6|12154.7|12134.7|12171.1|12151.1|12143.2|12123.2|145
1597860000000|2020-08-19 18:00:00|12155.7|12135.7|12158.3|12138.3|12160.8|12140.8|12144.3|12124.3|24
1597881600000|2020-08-20 00:00:00|12147.1|12127.1|12161.1|12121.1|12161.1|12127.1|12146.1|12109.1|16
1597885200000|2020-08-20 01:00:00|12161.2|12121.2|12157.8|12117.8|12161.2|12128.7|12148.7|12117.7|0
1597928400000|2020-08-20 13:00:00|12136.2|12116.2|12199.8|12179.8|12207.8|12182.8|12136.2|12114.7|33
1597932000000|2020-08-20 14:00:00|12198.8|12178.8|12297.9|12277.9|12350.9|12330.9|12194.8|12174.8|130
1597935600000|2020-08-20 15:00:00|12298.9|12278.9|12292|12272|12313.4|12293.4|12273.5|12253.5|70
1597939200000|2020-08-20 16:00:00|12289.1|12269.1|12270|12250|12289.1|12269.1|12260|12240|107
1597942800000|2020-08-20 17:00:00|12272.5|12252.5|12274.2|12254.2|12286.6|12266.6|12260.1|12240.1|37
1597946400000|2020-08-20 18:00:00|12275.7|12255.7|12275.7|12255.7|12276.7|12256.7|12274.2|12254.2|19
1597968000000|2020-08-21 00:00:00|12289.9|12249.9|12280|12260|12289.9|12260|12276.9|12245.9|13
1597971600000|2020-08-21 01:00:00|12281.9|12261.9|12312.6|12292.6|12312.6|12292.6|12281.9|12261.9|15
1598014800000|2020-08-21 13:00:00|12294|12274|12324|12304|12326.5|12306.5|12294|12258.4|31
1598018400000|2020-08-21 14:00:00|12323.1|12303.1|12354.2|12334.2|12354.2|12334.2|12307.6|12287.6|273
1598022000000|2020-08-21 15:00:00|12361.7|12341.7|12360.6|12340.6|12383|12363|12347.6|12327.6|120
1598025600000|2020-08-21 16:00:00|12363.7|12343.7|12368.4|12348.4|12379.9|12359.9|12357.8|12337.8|72
1598029200000|2020-08-21 17:00:00|12370|12350|12382.9|12362.9|12387.9|12367.9|12369.4|12349.4|34
1598032800000|2020-08-21 18:00:00|12385.7|12365.7|12362.9|12322.9|12387|12367|12329.5|12309.5|76
1598227200000|2020-08-24 00:00:00|12353.7|12293.7|12368|12308|12376.3|12316.3|12353.7|12293.7|6
1598230800000|2020-08-24 01:00:00|12367.2|12307.2|12352.2|12312.2|12368.9|12313.9|12352.2|12304.7|0
1598274000000|2020-08-24 13:00:00|12410.4|12390.4|12414.6|12374.6|12430.4|12410.4|12390.4|12357.1|98
1598277600000|2020-08-24 14:00:00|12406.3|12386.3|12432.4|12412.4|12436.8|12416.8|12401.2|12375.2|355
1598281200000|2020-08-24 15:00:00|12434.1|12414.1|12409.1|12389.1|12454.7|12434.7|12407.5|12380.8|225
1598284800000|2020-08-24 16:00:00|12417.5|12377.5|12301|12261|12417.5|12390.8|12273.7|12227.8|70
1598288400000|2020-08-24 17:00:00|12297.7|12257.7|12301|12261|12346.1|12326.1|12256.9|12226.1|41
1598292000000|2020-08-24 18:00:00|12290.2|12270.2|12271.1|12251.1|12311.9|12281.1|12271.1|12240.2|0
1598313600000|2020-08-25 00:00:00|12311|12251|12200.6|12140.6|12322.7|12262.7|12085.8|12040.6|8
1598317200000|2020-08-25 01:00:00|12202.2|12142.2|12196.5|12136.5|12208.1|12148.1|12196.5|12136.5|0
1598360400000|2020-08-25 13:00:00|12183.3|12143.3|12140.3|12120.3|12190|12154.5|12135.2|12091.6|43
1598364000000|2020-08-25 14:00:00|12136.9|12116.9|12085.5|12065.5|12138.9|12118.9|12051.9|12031.9|142
1598367600000|2020-08-25 15:00:00|12080.5|12060.5|12080.7|12060.7|12089|12064.8|12038|12010.5|98
1598371200000|2020-08-25 16:00:00|12082.3|12062.3|12116.7|12076.7|12158.1|12129|12074.8|12045.1|52
1598374800000|2020-08-25 17:00:00|12117.5|12077.5|12122.5|12062.5|12129.8|12078.7|12088.1|12045.6|151
1598378400000|2020-08-25 18:00:00|12115.6|12055.6|12101.7|12081.7|12127.2|12082|12066.8|12039.2|25
1598400000000|2020-08-26 00:00:00|12149|12089|12144|12084|12164.4|12114.4|12109.4|12077.2|0
1598403600000|2020-08-26 01:00:00|12139|12079|12125|12085|12139|12098.7|12125|12079|0
1598446800000|2020-08-26 13:00:00|12112.7|12092.7|12258.7|12238.7|12297.2|12277.2|12112.7|12092.7|51
1598450400000|2020-08-26 14:00:00|12270.2|12230.2|12282.5|12222.5|12296.8|12256.8|12249.8|12210.2|76
1598454000000|2020-08-26 15:00:00|12264.3|12224.3|12270.1|12230.1|12288.9|12256.8|12234.3|12208|138
1598457600000|2020-08-26 16:00:00|12274.4|12234.4|12280.9|12240.9|12286.2|12259.4|12245.9|12220.9|62
1598461200000|2020-08-26 17:00:00|12271.3|12231.3|12271.9|12251.9|12280.4|12254.4|12248.4|12228.4|40
1598464800000|2020-08-26 18:00:00|12274.4|12254.4|12313.4|12273.4|12341.1|12308.4|12272|12252|32
1598486400000|2020-08-27 00:00:00|12306.9|12246.9|12304.4|12244.4|12316.6|12256.6|12304.4|12244.4|0
1598490000000|2020-08-27 01:00:00|12304.5|12244.5|12313.8|12253.8|12316.6|12256.6|12304.5|12244.5|0
1598533200000|2020-08-27 13:00:00|12313.2|12253.2|12347.5|12307.5|12360.3|12323.9|12303.2|12253.2|67
1598536800000|2020-08-27 14:00:00|12338.9|12318.9|12478.6|12418.6|12479.8|12430.7|12338.9|12316.5|35
1598540400000|2020-08-27 15:00:00|12476.8|12416.8|12503.2|12483.2|12519.4|12488.6|12431.6|12400|49
1598544000000|2020-08-27 16:00:00|12505|12485|12518.4|12478.4|12518.4|12485|12480|12446.6|45
1598547600000|2020-08-27 17:00:00|12512.9|12472.9|12613.7|12553.7|12622.6|12562.6|12511.1|12471.1|18
1598551200000|2020-08-27 18:00:00|12615.5|12555.5|12609.1|12569.1|12627.6|12586|12531.7|12511.7|25
1598572800000|2020-08-28 00:00:00|12652.8|12592.8|12640.2|12580.2|12661.4|12601.4|12626.7|12566.7|0
1598576400000|2020-08-28 01:00:00|12642.7|12582.7|12598.4|12558.4|12648.4|12596.1|12598.4|12558.4|4
1598619600000|2020-08-28 13:00:00|12653.2|12633.2|12626.5|12566.5|12692|12672|12601.5|12549.6|223
1598623200000|2020-08-28 14:00:00|12622.1|12562.1|12479.5|12419.5|12645.6|12585.6|12461.7|12419.5|66
1598626800000|2020-08-28 15:00:00|12464.5|12404.5|12408.9|12368.9|12484.9|12424.9|12396|12336|58
1598630400000|2020-08-28 16:00:00|12422.2|12362.2|12401.3|12341.3|12425.6|12376.5|12363.7|12323.3|103
1598634000000|2020-08-28 17:00:00|12399.3|12339.3|12365|12305|12401.4|12354.6|12360.9|12300.9|38
1598637600000|2020-08-28 18:00:00|12367.5|12307.5|12345.8|12285.8|12367.5|12307.5|12322.1|12262.1|40
1598832000000|2020-08-31 00:00:00|12354.3|12294.3|12384.2|12324.2|12391.7|12331.7|12336.7|12276.7|0
1598835600000|2020-08-31 01:00:00|12384.1|12324.1|12381.6|12321.6|12391.6|12331.6|12381.6|12321.6|0
1598878800000|2020-08-31 13:00:00|12423.1|12363.1|12404.7|12344.7|12429.8|12387|12380.1|12320.1|40
1598882400000|2020-08-31 14:00:00|12399.3|12339.3|12457.1|12397.1|12520.8|12460.8|12399.3|12339.3|0
1598886000000|2020-08-31 15:00:00|12455.1|12395.1|12455.6|12395.6|12487.4|12427.4|12433.2|12373.2|0
1598889600000|2020-08-31 16:00:00|12453.1|12393.1|12442.3|12382.3|12455.3|12395.3|12419.8|12359.8|0
1598893200000|2020-08-31 17:00:00|12443.3|12383.3|12432.7|12372.7|12474.7|12414.7|12432.7|12372.7|0
1598896800000|2020-08-31 18:00:00|12431.6|12371.6|12399.4|12339.4|12431.6|12371.6|12399.4|12339.4|0
1598918400000|2020-09-01 00:00:00|12367.2|12307.2|12294.6|12234.6|12367.2|12307.2|12267.1|12207.1|0
1598922000000|2020-09-01 01:00:00|12295.1|12235.1|12324.5|12264.5|12339.5|12279.5|12294.6|12234.6|0
1598965200000|2020-09-01 13:00:00|12403.5|12343.5|12381|12321|12403.5|12343.5|12338.5|12278.5|0
1598968800000|2020-09-01 14:00:00|12381.4|12321.4|12276.9|12216.9|12390.9|12330.9|12276.9|12216.9|0
1598972400000|2020-09-01 15:00:00|12279.4|12219.4|12267.4|12207.4|12314.3|12254.3|12230.9|12201.9|4
1598976000000|2020-09-01 16:00:00|12268.3|12208.3|12269|12209|12317.3|12257.3|12249|12189|3
1598979600000|2020-09-01 17:00:00|12274|12214|12286.4|12226.4|12293.9|12233.9|12266.4|12206.4|0
1598983200000|2020-09-01 18:00:00|12287.4|12227.4|12266.4|12206.4|12291.4|12231.4|12253.9|12193.9|0
1599004800000|2020-09-02 00:00:00|12302.6|12242.6|12297.1|12237.1|12304.6|12244.6|12269.6|12209.6|0
1599008400000|2020-09-02 01:00:00|12297.6|12237.6|12272.1|12212.1|12309.6|12249.6|12264.6|12204.6|0
1599051600000|2020-09-02 13:00:00|12261.7|12201.7|12271.7|12211.7|12271.7|12211.7|12251.7|12191.7|0
1599055200000|2020-09-02 14:00:00|12272.1|12212.1|12279.1|12219.1|12279.1|12219.1|12271.2|12211.2|0
1599058800000|2020-09-02 15:00:00|12280.1|12220.1|12324.4|12264.4|12347.1|12287.1|12279.1|12219.1|0
1599062400000|2020-09-02 16:00:00|12324.3|12264.3|12345.4|12285.4|12345.4|12286.6|12290.9|12255|0
1599066000000|2020-09-02 17:00:00|12337.3|12277.3|12344|12284|12345.4|12285.4|12337.3|12277.3|2
1599069600000|2020-09-02 18:00:00|12343.5|12283.5|12346.5|12286.5|12349.4|12289.4|12341.5|12281.5|0
1599141600000|2020-09-03 14:00:00|12306.7|12246.7|12309.2|12249.2|12309.2|12249.2|12306.7|12246.7|0
1599145200000|2020-09-03 15:00:00|12306.7|12246.7|12419.1|12359.1|12424.1|12364.1|12306.7|12246.7|0
1599148800000|2020-09-03 16:00:00|12416.6|12356.6|12349|12289|12439.1|12379.1|12349|12289|0
1599152400000|2020-09-03 17:00:00|12346.1|12286.1|12394|12334|12394|12334|12331.5|12271.5|0
1599156000000|2020-09-03 18:00:00|12385.7|12325.7|12388.9|12328.9|12404|12344|12344|12284|0
1599177600000|2020-09-04 00:00:00|12383.8|12323.8|12378.8|12318.8|12386.3|12326.3|12378.8|12318.8|0
1599181200000|2020-09-04 01:00:00|12381.3|12321.3|12383.8|12323.8|12386.3|12326.3|12378.8|12318.8|0
1599224400000|2020-09-04 13:00:00|12381.7|12321.7|12388.9|12328.9|12401.5|12341.5|12378.9|12318.9|0
1599228000000|2020-09-04 14:00:00|12401.3|12341.3|12482.3|12442.3|12494.9|12445.2|12386.4|12326.4|20
1599231600000|2020-09-04 15:00:00|12492.7|12432.7|12479|12419|12537.3|12477.3|12471.5|12411.5|1
1599235200000|2020-09-04 16:00:00|12478.6|12418.6|12446.5|12386.5|12478.6|12418.6|12419|12359|0
1599238800000|2020-09-04 17:00:00|12453.5|12393.5|12451|12391|12473.5|12413.5|12451|12391|0
1599242400000|2020-09-04 18:00:00|12463.5|12403.5|12425.9|12365.9|12463.5|12403.5|12425.9|12365.9|0
1599523200000|2020-09-08 00:00:00|12448.8|12388.8|12453.8|12393.8|12453.8|12393.8|12436.3|12376.3|0
1599570000000|2020-09-08 13:00:00|12421|12361|12438.5|12378.5|12446|12386|12408.5|12348.5|0
1599573600000|2020-09-08 14:00:00|12438.3|12378.3|12486.5|12426.5|12486.5|12426.5|12426.5|12366.5|0
1599577200000|2020-09-08 15:00:00|12487.6|12427.6|12536.5|12476.5|12559|12499|12487.6|12427.6|0
1599580800000|2020-09-08 16:00:00|12534.8|12474.8|12504|12444|12534.8|12474.8|12501.5|12441.5|0
1599584400000|2020-09-08 17:00:00|12494|12434|12464|12404|12499|12439|12464|12404|0
1599588000000|2020-09-08 18:00:00|12466.5|12406.5|12509|12449|12509|12449|12466.5|12406.5|0
1599609600000|2020-09-09 00:00:00|12498.9|12438.9|12488.9|12428.9|12503.9|12443.9|12488.9|12428.9|0
1599613200000|2020-09-09 01:00:00|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|0
1599656400000|2020-09-09 13:00:00|12481.2|12421.2|12493.7|12433.7|12548.7|12488.7|12481.2|12421.2|0
1599660000000|2020-09-09 14:00:00|12516.2|12456.2|12518.7|12458.7|12536.2|12476.2|12488.7|12428.7|0
1599663600000|2020-09-09 15:00:00|12518.9|12458.9|12496.2|12436.2|12531.2|12471.2|12486|12426|0
1599667200000|2020-09-09 16:00:00|12496|12436|12508.7|12448.7|12513.7|12453.7|12476.2|12416.2|0
1599670800000|2020-09-09 17:00:00|12526.2|12466.2|12486.2|12426.2|12546.2|12486.2|12476|12416|0
1599674400000|2020-09-09 18:00:00|12485.9|12425.9|12473.5|12413.5|12485.9|12425.9|12466.2|12406.2|0
1599696000000|2020-09-10 00:00:00|12453.6|12393.6|12438.6|12378.6|12456.1|12396.1|12428.6|12368.6|0
1599699600000|2020-09-10 01:00:00|12433.6|12373.6|12436.1|12376.1|12438.6|12378.6|12423|12363|0
1599742800000|2020-09-10 13:00:00|12421|12361|12434.9|12374.9|12461|12401|12405.4|12345.4|0
1599746400000|2020-09-10 14:00:00|12444.9|12384.9|12577.4|12517.4|12639.9|12579.9|12444.9|12384.9|0
1599750000000|2020-09-10 15:00:00|12579.9|12519.9|12541|12481|12579.9|12519.9|12541|12481|0
1599753600000|2020-09-10 16:00:00|12543.5|12483.5|12548.6|12488.6|12573.6|12513.6|12540.8|12480.8|0
1599757200000|2020-09-10 17:00:00|12548.7|12488.7|12486.1|12426.1|12564.2|12504.2|12486.1|12426.1|0
1599760800000|2020-09-10 18:00:00|12485.8|12425.8|12503.3|12443.3|12508.3|12448.3|12485.8|12425.8|0
1599782400000|2020-09-11 00:00:00|12471.3|12411.3|12411.3|12351.3|12471.3|12411.3|12296.3|12236.3|0
1599786000000|2020-09-11 01:00:00|12411.2|12351.2|12356.3|12296.3|12411.2|12351.2|12313.8|12253.8|0
1599829200000|2020-09-11 13:00:00|12361.5|12301.5|12465.2|12405.2|12474.2|12414.2|12309|12249|1
1599832800000|2020-09-11 14:00:00|12465.6|12405.6|12512.2|12452.2|12514.8|12454.8|12461.2|12401.2|2
1599836400000|2020-09-11 15:00:00|12517.1|12457.1|12508.1|12448.1|12529.3|12469.3|12498.3|12438.3|1
1599840000000|2020-09-11 16:00:00|12510.5|12450.5|12305.9|12245.9|12510.5|12450.5|12298.4|12238.4|0
1599843600000|2020-09-11 17:00:00|12305.8|12245.8|12208.7|12148.7|12315.8|12255.8|12151.5|12091.5|4
1599847200000|2020-09-11 18:00:00|12211.1|12151.1|12203.1|12143.1|12211.1|12151.1|12120.7|12060.7|1
1600041600000|2020-09-14 00:00:00|12180.1|12140.1|12150.3|12090.3|12180.2|12155.1|12097.7|12075.3|16
1600045200000|2020-09-14 01:00:00|12160.3|12110.3|12150.4|12110.4|12160.3|12110.4|12145.3|12087.8|3
1600088400000|2020-09-14 13:00:00|12144.6|12104.6|12229.5|12169.5|12229.5|12184.3|12127.2|12104.6|24
1600092000000|2020-09-14 14:00:00|12224.6|12164.6|12244.6|12224.6|12254.4|12234.4|12222|12164.6|30
1600095600000|2020-09-14 15:00:00|12242.1|12222.1|12169.8|12149.8|12242.1|12222.1|12157.3|12137.3|40
1600099200000|2020-09-14 16:00:00|12162.4|12142.4|12112.3|12092.3|12199.5|12164.7|12109.9|12089.8|60
1600102800000|2020-09-14 17:00:00|12107.3|12087.3|12109.8|12089.8|12122.2|12102.2|12089.8|12069.8|38
1600106400000|2020-09-14 18:00:00|12089.9|12069.9|12092.4|12052.4|12109.9|12089.9|12079.9|12052.4|70
1600128000000|2020-09-15 00:00:00|12158.2|12098.2|12193.2|12153.2|12217.9|12165.5|12133.2|12088.1|6
1600131600000|2020-09-15 01:00:00|12193.3|12153.3|12193.3|12153.3|12193.3|12153.3|12193.3|12153.3|2
1600174800000|2020-09-15 13:00:00|12152.5|12132.5|12147.7|12127.7|12197.1|12177.1|12142.7|12115.2|29
1600178400000|2020-09-15 14:00:00|12147.6|12127.6|12150.1|12110.1|12152.6|12132.3|12117.7|12097.7|22
1600182000000|2020-09-15 15:00:00|12144.9|12124.9|12147.9|12127.9|12179.7|12159.7|12130.4|12110.2|77
1600185600000|2020-09-15 16:00:00|12165.2|12145.2|12160.7|12120.7|12177.6|12157.6|12130.8|12110.8|84
1600189200000|2020-09-15 17:00:00|12163.1|12123.1|12158.1|12138.1|12175.4|12143.3|12128.3|12108.3|70
1600192800000|2020-09-15 18:00:00|12150.8|12130.8|12158|12138|12160.4|12140.4|12143.3|12123.3|22
1600214400000|2020-09-16 00:00:00|12171.2|12131.2|12171.3|12131.3|12171.3|12131.3|12168.7|12128.7|0
1600218000000|2020-09-16 01:00:00|12171.4|12131.4|12166.5|12126.5|12171.4|12131.4|12166.4|12126.4|0
1600261200000|2020-09-16 13:00:00|12160.5|12140.5|12142.8|12122.8|12172.5|12140.5|12140.4|12120.4|31
1600264800000|2020-09-16 14:00:00|12143|12123|12160.8|12140.8|12170.4|12150.4|12140.6|12120.6|13
1600268400000|2020-09-16 15:00:00|12160.9|12140.9|12163.1|12143.1|12163.4|12143.4|12160.7|12140.7|2
1600272000000|2020-09-16 16:00:00|12163.2|12143.2|12190.5|12170.5|12190.5|12170.5|12160.8|12140.8|38
1600275600000|2020-09-16 17:00:00|12188.1|12168.1|12186.5|12166.5|12188.2|12168.2|12173.8|12153.8|33
1600279200000|2020-09-16 18:00:00|12186.6|12166.6|12172.2|12152.2|12186.6|12166.6|12171.8|12151.8|20
1600300800000|2020-09-17 00:00:00|12186.8|12166.8|12187|12127|12187|12166.8|12169.3|12124|3
1600304400000|2020-09-17 01:00:00|12187.1|12127.1|12184.6|12124.6|12187.1|12127.1|12184.6|12124.6|0
1600347600000|2020-09-17 13:00:00|12161.1|12141.1|12178.1|12158.1|12190.4|12158.1|12153.2|12128.5|16
1600351200000|2020-09-17 14:00:00|12177.9|12157.9|12215.2|12195.2|12217.9|12197.9|12175.6|12155.6|49
1600354800000|2020-09-17 15:00:00|12215.7|12195.7|12251.3|12231.3|12268.3|12248.3|12215.7|12195.7|17
1600358400000|2020-09-17 16:00:00|12251.6|12231.6|12305.9|12285.9|12315.9|12295.9|12251.6|12223.9|22
1600362000000|2020-09-17 17:00:00|12306|12286|12304|12284|12309.3|12286|12272.2|12252.2|28
1600365600000|2020-09-17 18:00:00|12299.3|12279.3|12284.9|12264.9|12299.4|12279.4|12284.9|12250.2|8
1600387200000|2020-09-18 00:00:00|12253|12193|12285.8|12245.8|12285.8|12245.8|12250.3|12193|0
1600390800000|2020-09-18 01:00:00|12280.8|12240.8|12283.2|12243.2|12283.2|12260.8|12280.8|12240.8|0
1600434000000|2020-09-18 13:00:00|12279.8|12259.8|12463.3|12403.3|12511|12456|12249.6|12214.4|67
1600437600000|2020-09-18 14:00:00|12458.9|12398.9|12450.5|12410.5|12488.2|12453.6|12361.8|12301.8|60
1600441200000|2020-09-18 15:00:00|12455.1|12415.1|12509.9|12489.9|12509.9|12489.9|12455.1|12415.1|58
1600444800000|2020-09-18 16:00:00|12507.6|12487.6|12516.3|12496.3|12540.5|12520.5|12455.9|12421.3|43
1600448400000|2020-09-18 17:00:00|12516.4|12496.4|12523.4|12503.4|12523.4|12503.4|12513.9|12493.9|7
1600452000000|2020-09-18 18:00:00|12523.6|12503.6|12563.6|12543.6|12570.5|12550.5|12523.6|12503.6|28
1600646400000|2020-09-21 00:00:00|12510.5|12450.5|12579.2|12559.2|12586.7|12566.7|12510.5|12450.5|30
1600650000000|2020-09-21 01:00:00|12585.8|12565.8|12593.7|12573.7|12593.7|12573.7|12574.8|12554.8|8
1600693200000|2020-09-21 13:00:00|12582.5|12562.5|12595.7|12575.7|12597.5|12577.5|12565.6|12545.6|109
1600696800000|2020-09-21 14:00:00|12596|12576|12542.4|12522.4|12596|12576|12537.7|12517.7|76
1600700400000|2020-09-21 15:00:00|12537.7|12517.7|12259.7|12199.7|12537.7|12517.7|12164.1|12141.6|160
1600704000000|2020-09-21 16:00:00|12257.5|12197.5|12331.4|12291.4|12338.6|12303.9|12184.7|12152.5|39
1600707600000|2020-09-21 17:00:00|12317.4|12277.4|12328.4|12268.4|12328.4|12285.5|12262.1|12227.8|22
1600711200000|2020-09-21 18:00:00|12316.2|12276.2|12262.5|12242.5|12324.4|12285.3|12257.5|12237.5|17
1600732800000|2020-09-22 00:00:00|12287.8|12247.8|12281.4|12241.4|12314.1|12254.1|12251.9|12231.9|8
1600736400000|2020-09-22 01:00:00|12281.5|12241.5|12279|12239|12281.5|12241.5|12279|12239|0
1600779600000|2020-09-22 13:00:00|12288.3|12248.3|12318.7|12298.7|12338.7|12306.5|12267.2|12245.8|19
1600783200000|2020-09-22 14:00:00|12318.4|12298.4|12384.2|12324.2|12430.5|12371.2|12318.4|12298.4|32
1600786800000|2020-09-22 15:00:00|12386.3|12326.3|12391.8|12351.8|12392.5|12351.8|12316.8|12296.8|26
1600790400000|2020-09-22 16:00:00|12383.9|12363.9|12395.9|12375.9|12465.5|12445.5|12358.4|12338.4|33
1600794000000|2020-09-22 17:00:00|12400.6|12380.6|12510.7|12490.7|12520.7|12500.7|12400.6|12380.6|83
1600797600000|2020-09-22 18:00:00|12504.3|12484.3|12539.9|12519.9|12568.1|12540|12502.8|12478.5|68
1600819200000|2020-09-23 00:00:00|12513.9|12473.9|12581.9|12541.9|12584.3|12544.3|12496.4|12472.7|44
1600822800000|2020-09-23 01:00:00|12584|12544|12589.5|12549.5|12621.1|12561.1|12584|12533.1|9
1600866000000|2020-09-23 13:00:00|12593.4|12553.4|12591|12551|12625.9|12605.9|12560.4|12525|43
1600869600000|2020-09-23 14:00:00|12588.1|12548.1|12488.2|12428.2|12592.7|12548.1|12389.3|12348.5|87
1600873200000|2020-09-23 15:00:00|12474|12434|12508.7|12468.7|12549.1|12506.6|12428.1|12388.1|38
1600876800000|2020-09-23 16:00:00|12513.3|12493.3|12527.2|12507.2|12547.2|12515.1|12513.3|12493.3|8
1600880400000|2020-09-23 17:00:00|12526.8|12506.8|12529.8|12509.8|12529.8|12509.8|12526.8|12506.8|19
1600884000000|2020-09-23 18:00:00|12525.7|12505.7|12528.2|12508.2|12529.8|12509.8|12525.7|12505.7|8
1600909200000|2020-09-24 01:00:00|12520.2|12480.2|12524.1|12484.1|12536.6|12516.6|12506.6|12471.6|31
1600952400000|2020-09-24 13:00:00|12510.5|12490.5|12618|12578|12618|12578|12495|12473.9|72
1600956000000|2020-09-24 14:00:00|12617.1|12577.1|12589.5|12569.5|12624.3|12604.3|12569.5|12537.7|53
1600959600000|2020-09-24 15:00:00|12591.5|12571.5|12576.4|12556.4|12625.7|12605.7|12571.4|12551.4|45
1600963200000|2020-09-24 16:00:00|12574.3|12554.3|12601.1|12581.1|12603.1|12583.1|12555.1|12535.1|41
1600966800000|2020-09-24 17:00:00|12609|12569|12580.1|12560.1|12609.1|12585.7|12580|12559.6|26
1600970400000|2020-09-24 18:00:00|12582.1|12562.1|12595.1|12575.1|12599.6|12579.6|12582.1|12562.1|14
1600992000000|2020-09-25 00:00:00|12610.6|12570.6|12615.7|12595.7|12618|12595.7|12605.4|12570.6|5
1600995600000|2020-09-25 01:00:00|12615.8|12595.8|12591.1|12571.1|12615.8|12595.8|12591.1|12571.1|1
1601038800000|2020-09-25 13:00:00|12611.8|12591.8|12579.3|12539.3|12624.2|12604.2|12577.7|12527.3|58
1601042400000|2020-09-25 14:00:00|12599.3|12534.5|12576.9|12536.9|12607|12587|12499.3|12471.8|91
1601046000000|2020-09-25 15:00:00|12573|12553|12614.1|12574.1|12614.1|12593.1|12573|12553|11
1601049600000|2020-09-25 16:00:00|12612.1|12572.1|12516.7|12496.7|12612.1|12572.1|12511.2|12479.7|46
1601053200000|2020-09-25 17:00:00|12519.2|12499.2|12512.9|12492.9|12557.8|12517.8|12503.3|12483.3|32
1601056800000|2020-09-25 18:00:00|12514.9|12494.9|12459.9|12439.9|12533.9|12513.9|12418.4|12390.4|25
1601251200000|2020-09-28 00:00:00|12507.1|12487.1|12544.3|12484.3|12559|12499|12507.1|12484.2|3
1601254800000|2020-09-28 01:00:00|12544.4|12484.4|12536.9|12496.9|12545|12496.9|12536.9|12484.4|0
1601298000000|2020-09-28 13:00:00|12533.2|12513.2|12527.6|12487.6|12537.5|12513.2|12469.4|12446.8|12
1601301600000|2020-09-28 14:00:00|12522.6|12502.6|12515.2|12495.2|12525.2|12505.2|12515.1|12483.2|5
1601305200000|2020-09-28 15:00:00|12513.3|12493.3|12513.4|12493.4|12522.8|12502.8|12493.4|12473.4|54
1601308800000|2020-09-28 16:00:00|12520.3|12500.3|12535.5|12515.5|12535.5|12515.5|12520.3|12500.3|14
1601312400000|2020-09-28 17:00:00|12531.7|12511.7|12516.8|12496.8|12531.7|12511.7|12516.1|12496.1|15
1601316000000|2020-09-28 18:00:00|12518.7|12498.7|12522.5|12502.5|12530.6|12502.5|12518.7|12490.6|6
1601337600000|2020-09-29 00:00:00|12539.5|12519.5|12492.1|12472.1|12539.5|12519.5|12492.1|12455.9|22
1601341200000|2020-09-29 01:00:00|12491.5|12471.5|12505.3|12465.3|12522.1|12476.5|12482.1|12449.7|4
1601384400000|2020-09-29 13:00:00|12497.4|12477.4|12570.1|12510.1|12570.8|12510.8|12488.1|12465.6|24
1601388000000|2020-09-29 14:00:00|12556.4|12516.4|12580.2|12540.2|12594.1|12567|12532|12497|29
1601391600000|2020-09-29 15:00:00|12566.5|12546.5|12600.4|12580.4|12602.9|12582.9|12565.2|12540.2|38
1601395200000|2020-09-29 16:00:00|12605.4|12585.4|12615.9|12595.9|12620.4|12600.4|12600.6|12580.6|69
1601398800000|2020-09-29 17:00:00|12617.8|12597.8|12606.7|12586.7|12617.8|12597.8|12596.1|12576.1|28
1601402400000|2020-09-29 18:00:00|12610.4|12590.4|12558.8|12538.8|12610.4|12590.4|12556.3|12536.3|96
1601424000000|2020-09-30 00:00:00|12552.1|12512.1|12551.4|12531.4|12557.1|12531.4|12549.6|12509.6|1
1601427600000|2020-09-30 01:00:00|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|12551.5|12531.5|0
1601470800000|2020-09-30 13:00:00|12531.4|12511.4|12520.8|12500.8|12563.9|12524|12515.8|12470.8|20
1601474400000|2020-09-30 14:00:00|12518.3|12498.3|12540.9|12520.9|12542|12520.9|12506.5|12486.5|30
1601478000000|2020-09-30 15:00:00|12542.7|12522.7|12547.5|12507.5|12547.5|12523.5|12506|12486|86
1601481600000|2020-09-30 16:00:00|12539.3|12519.3|12520.1|12500.1|12560.7|12540.7|12503.3|12483.3|65
1601485200000|2020-09-30 17:00:00|12519.4|12499.4|12548.8|12528.8|12553.8|12533.8|12519.4|12499.4|38
1601488800000|2020-09-30 18:00:00|12562|12542|12546|12506|12587.8|12567.8|12533.5|12506|110
1601510400000|2020-10-01 00:00:00|12525.4|12505.4|12525.5|12505.5|12532.9|12512.9|12525.4|12505.4|4
1601514000000|2020-10-01 01:00:00|12523|12503|12505.6|12485.6|12523.7|12503|12505.5|12463.7|1
1601557200000|2020-10-01 13:00:00|12557.2|12537.2|12573|12553|12573|12553|12536.1|12509.7|17
1601560800000|2020-10-01 14:00:00|12584|12544|12583.4|12563.4|12608|12588|12563.8|12538.8|52
1601564400000|2020-10-01 15:00:00|12586.9|12566.9|12588.3|12568.3|12601.6|12581.6|12561|12541|32
1601568000000|2020-10-01 16:00:00|12586.5|12566.5|12595.2|12575.2|12595.2|12575.2|12575.1|12555.1|11
1601571600000|2020-10-01 17:00:00|12592.9|12572.9|12585.3|12565.3|12592.9|12572.9|12580.3|12560.3|11
1601575200000|2020-10-01 18:00:00|12586.1|12566.1|12582.4|12562.4|12588.1|12568.1|12579.6|12559.6|111
1601596800000|2020-10-02 00:00:00|12570.6|12550.6|12580.7|12560.7|12583.1|12563.1|12568.8|12548.8|21
1601600400000|2020-10-02 01:00:00|12580.8|12560.8|12576.6|12556.6|12587.3|12560.8|12576.6|12547.3|0
1601643600000|2020-10-02 13:00:00|12577.3|12557.3|12614.9|12594.9|12623.1|12598.1|12577.3|12557.3|38
1601647200000|2020-10-02 14:00:00|12623.2|12583.2|12588.3|12568.3|12623.2|12594.9|12584|12564|10
1601650800000|2020-10-02 15:00:00|12586.6|12566.6|12586.1|12566.1|12601|12581|12562.6|12542.6|56
1601654400000|2020-10-02 16:00:00|12588.6|12568.6|12614.5|12594.5|12618.7|12598.7|12588.6|12568.6|25
1601658000000|2020-10-02 17:00:00|12618.7|12598.7|12623.8|12603.8|12624.6|12604.6|12616.3|12596.3|34
1601661600000|2020-10-02 18:00:00|12626.2|12606.2|12624.7|12584.7|12631.3|12611.3|12592.9|12572.9|28
1601856000000|2020-10-05 00:00:00|12599|12579|12601.6|12581.6|12601.6|12581.6|12594|12561.5|2
1601859600000|2020-10-05 01:00:00|12596.6|12576.6|12596.7|12576.7|12599.2|12579.2|12596.6|12576.6|1
1601902800000|2020-10-05 13:00:00|12608.2|12588.2|12626.6|12606.6|12640.9|12617.5|12608.2|12588.2|65
1601906400000|2020-10-05 14:00:00|12638.2|12598.2|12780.2|12760.2|12828.3|12808.3|12635.7|12596.6|230
1601910000000|2020-10-05 15:00:00|12782.7|12762.7|12727.6|12707.6|12791.8|12771.8|12720.3|12693.7|71
1601913600000|2020-10-05 16:00:00|12726|12706|12700.2|12680.2|12729.4|12709.4|12690.4|12670.4|94
1601917200000|2020-10-05 17:00:00|12700|12680|12727.1|12707.1|12727.1|12707.1|12687.1|12667.1|21
1601920800000|2020-10-05 18:00:00|12727.2|12707.2|12767.2|12747.2|12775.6|12755.6|12723.1|12703.1|72
1601942400000|2020-10-06 00:00:00|12777|12717|12799.6|12759.6|12799.6|12759.6|12770.4|12710.4|1
1601946000000|2020-10-06 01:00:00|12799.7|12759.7|12799.8|12759.8|12799.8|12759.8|12799.7|12759.7|0
1601989200000|2020-10-06 13:00:00|12802.8|12782.8|12807.2|12787.2|12817.2|12795.3|12789.1|12765.3|51
1601992800000|2020-10-06 14:00:00|12808.8|12788.8|12801.4|12781.4|12822.2|12795|12783.8|12760|43
1601996400000|2020-10-06 15:00:00|12803.9|12783.9|12795|12775|12815.5|12795.5|12792.4|12772.4|59
1602000000000|2020-10-06 16:00:00|12794|12774|12765.1|12745.1|12794|12774|12757.5|12737.5|64
1602003600000|2020-10-06 17:00:00|12757.6|12737.6|12707.7|12687.7|12760.7|12740.7|12691.7|12671.7|78
1602007200000|2020-10-06 18:00:00|12707.8|12687.8|12707.8|12687.8|12725.3|12699.3|12702.8|12682.8|11
1602028800000|2020-10-07 00:00:00|12685|12665|12732.7|12692.7|12732.7|12692.7|12685|12665|16
1602032400000|2020-10-07 01:00:00|12732.8|12692.8|12715.3|12695.3|12732.8|12701.2|12715.3|12692.8|0
1602075600000|2020-10-07 13:00:00|12723.7|12703.7|12767.3|12747.3|12780.4|12760.4|12716.2|12696.2|29
1602079200000|2020-10-07 14:00:00|12769.8|12749.8|12751.9|12731.9|12776.4|12756.4|12736.9|12716.9|116
1602082800000|2020-10-07 15:00:00|12752|12732|12742.1|12722.1|12752|12732|12730.5|12710.5|43
1602086400000|2020-10-07 16:00:00|12739.6|12719.6|12726.7|12706.7|12741.2|12721.2|12712.6|12692.6|80
1602090000000|2020-10-07 17:00:00|12728.2|12708.2|12720.8|12700.8|12731.8|12711.8|12720.8|12700.8|15
1602093600000|2020-10-07 18:00:00|12729.9|12709.9|12758.4|12738.4|12772.4|12739.9|12729.9|12709.9|20
1602115200000|2020-10-08 00:00:00|12738.1|12718.1|12753.2|12733.2|12755.7|12735.7|12738.1|12718.1|6
1602118800000|2020-10-08 01:00:00|12753.3|12733.3|12753.3|12733.3|12753.3|12733.3|12753.3|12733.3|0
1602162000000|2020-10-08 13:00:00|12773.8|12733.8|12768.4|12728.4|12802.3|12782.3|12733.4|12693.4|165
1602165600000|2020-10-08 14:00:00|12767.4|12727.4|12801.5|12781.5|12816.9|12796.9|12767.4|12727.4|65
1602169200000|2020-10-08 15:00:00|12798.5|12778.5|12791.1|12751.1|12801|12778.5|12759.6|12732.2|12
1602172800000|2020-10-08 16:00:00|12776.6|12756.6|12757.7|12737.7|12783.6|12757.6|12749.2|12729.2|12
1602176400000|2020-10-08 17:00:00|12757.8|12737.8|12738.9|12718.9|12767.8|12747.8|12738.9|12718.9|111
1602180000000|2020-10-08 18:00:00|12736.8|12716.8|12742.9|12722.9|12756.9|12736.9|12736.8|12716.8|18
1602201600000|2020-10-09 00:00:00|12727.6|12687.6|12757.7|12697.7|12800.1|12777.6|12727.6|12687.6|24
1602205200000|2020-10-09 01:00:00|12759.2|12699.2|12752.8|12692.8|12760.3|12700.3|12750.2|12690.2|0
1602248400000|2020-10-09 13:00:00|12715.3|12695.3|12717.9|12697.9|12754.6|12724.3|12712.1|12684.3|59
1602252000000|2020-10-09 14:00:00|12715|12695|12546.6|12526.6|12715|12695|11949.3|11929.3|526
1602255600000|2020-10-09 15:00:00|12545.2|12525.2|12515.6|12495.6|12563.1|12543.1|12501.7|12481.3|156
1602259200000|2020-10-09 16:00:00|12515.7|12495.7|12528.3|12508.3|12534.3|12514.3|12491.7|12471.7|85
1602262800000|2020-10-09 17:00:00|12526.8|12506.8|12569.5|12549.5|12578|12558|12514.4|12494.4|69
1602266400000|2020-10-09 18:00:00|12565.2|12545.2|12525.6|12505.6|12565.2|12545.2|12525.6|12497|25
1602460800000|2020-10-12 00:00:00|12574.4|12514.4|12468|12408|12605.4|12559.4|12433.2|12373.2|20
1602464400000|2020-10-12 01:00:00|12468.1|12408.1|12463.2|12423.2|12472.8|12423.2|12459.4|12408.1|0
1602507600000|2020-10-12 13:00:00|12473.3|12433.3|12372.1|12352.1|12478.4|12447.1|12367.1|12347.1|59
1602511200000|2020-10-12 14:00:00|12378.7|12358.7|12390.9|12370.9|12423.5|12383.5|12369.6|12337.8|62
1602514800000|2020-10-12 15:00:00|12398.4|12378.4|12386.3|12366.3|12402.2|12382.2|12386.3|12366.3|11
1602518400000|2020-10-12 16:00:00|12386.2|12366.2|12450|12430|12451.3|12431.2|12386.2|12366.2|111
1602522000000|2020-10-12 17:00:00|12450.1|12430.1|12440|12420|12476.2|12456.2|12438.8|12401.3|45
1602525600000|2020-10-12 18:00:00|12436.1|12416.1|12406.3|12386.3|12436.1|12416.1|12406.2|12386.2|22
1602547200000|2020-10-13 00:00:00|12415.8|12375.8|12415.9|12375.9|12415.9|12375.9|12415.8|12375.8|0
1602550800000|2020-10-13 01:00:00|12416|12376|12411|12391|12416|12391|12393.5|12373.5|3
1602594000000|2020-10-13 13:00:00|12386.2|12366.2|12433.8|12393.8|12453.8|12426.3|12358.7|12338.7|66
1602597600000|2020-10-13 14:00:00|12450.2|12390.2|12408.9|12388.9|12455|12402.5|12405.1|12381.5|55
1602601200000|2020-10-13 15:00:00|12406.4|12386.4|12347.8|12327.8|12406.4|12386.4|12347.7|12327.7|89
1602604800000|2020-10-13 16:00:00|12360.3|12340.3|12389.1|12349.1|12395.3|12351.6|12347.8|12327.8|25
1602608400000|2020-10-13 17:00:00|12389.2|12349.2|12348|12328|12389.2|12354.1|12348|12328|94
1602612000000|2020-10-13 18:00:00|12349.3|12329.3|12345.5|12325.5|12378|12346.8|12340.5|12319.3|165
1602637200000|2020-10-14 01:00:00|12375.3|12335.3|12367.8|12347.8|12375.3|12347.8|12366.5|12334|0
1602680400000|2020-10-14 13:00:00|12388.1|12348.1|12377|12357|12388.1|12363.1|12360.6|12340.6|73
1602684000000|2020-10-14 14:00:00|12375.8|12355.8|12383.4|12363.4|12387.1|12367.1|12335.7|12303.3|100
1602687600000|2020-10-14 15:00:00|12382.2|12362.2|12397.3|12377.3|12397.3|12377.3|12382.2|12362.2|86
1602691200000|2020-10-14 16:00:00|12398.5|12378.5|12546.1|12506.1|12662.3|12642.3|12397.3|12377.3|134
1602694800000|2020-10-14 17:00:00|12547.3|12507.3|12542.5|12522.5|12568.7|12544.8|12532.5|12503.6|85
1602698400000|2020-10-14 18:00:00|12536.3|12516.3|12568.8|12528.8|12588.8|12565.1|12535|12512.6|103
1602720000000|2020-10-15 00:00:00|12583.3|12523.3|12583.5|12523.5|12592.4|12550.9|12550.9|12510.5|0
1602723600000|2020-10-15 01:00:00|12580.9|12520.9|12581|12521|12581|12521|12580.9|12520.9|0
1602766800000|2020-10-15 13:00:00|12547.6|12527.6|12566.5|12526.5|12601.5|12579|12540.3|12512.1|27
1602770400000|2020-10-15 14:00:00|12556.5|12516.5|12567.8|12527.8|12570.3|12550.3|12525.2|12505.2|150
1602774000000|2020-10-15 15:00:00|12567.9|12527.9|12583.1|12563.1|12593.1|12570.4|12556.7|12525.1|89
1602777600000|2020-10-15 16:00:00|12581.8|12561.8|12603.1|12583.1|12646.9|12626.9|12573|12553|98
1602781200000|2020-10-15 17:00:00|12600.6|12580.6|12628.3|12608.3|12680.7|12660.7|12600.6|12580.6|87
1602784800000|2020-10-15 18:00:00|12623.1|12603.1|12665.8|12645.8|12675.8|12655.8|12620.8|12600.8|47
1602810000000|2020-10-16 01:00:00|12594.1|12574.1|12621.7|12581.7|12625.5|12585.5|12594.1|12563.4|0
1602853200000|2020-10-16 13:00:00|12624.5|12584.5|12598.2|12578.2|12624.5|12590|12585.7|12565.7|212
1602856800000|2020-10-16 14:00:00|12595.7|12575.7|12574.7|12554.7|12622|12595.8|12574.7|12554.7|133
1602860400000|2020-10-16 15:00:00|12573.6|12553.6|12557.4|12497.4|12575.9|12555.9|12492.4|12465.8|222
1602864000000|2020-10-16 16:00:00|12556.2|12496.2|12565.2|12525.2|12582.4|12534.9|12541.2|12483.7|225
1602867600000|2020-10-16 17:00:00|12529.8|12509.8|12536.7|12496.7|12562.7|12522.7|12478.9|12458.9|156
1602871200000|2020-10-16 18:00:00|12527.7|12487.7|12522.9|12462.9|12527.7|12487.7|12485.4|12462.9|38
1603065600000|2020-10-19 00:00:00|12548.8|12488.8|12520|12480|12548.8|12488.8|12519.9|12474.9|0
1603069200000|2020-10-19 01:00:00|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|0
1603112400000|2020-10-19 13:00:00|12550.6|12490.6|12531.2|12511.2|12572|12543.1|12499.6|12476.3|37
1603116000000|2020-10-19 14:00:00|12529.7|12509.7|12526.3|12486.3|12563.2|12529.2|12517.3|12486.3|121
1603119600000|2020-10-19 15:00:00|12517.3|12497.3|12576|12556|12590.9|12556|12517.3|12497.3|148
1603123200000|2020-10-19 16:00:00|12575|12555|12579.1|12559.1|12579.1|12559.1|12531.5|12511.5|93
1603126800000|2020-10-19 17:00:00|12577.6|12557.6|12572.7|12552.7|12586.7|12566.7|12570.2|12550.2|138
1603130400000|2020-10-19 18:00:00|12570.2|12550.2|12573.8|12553.8|12578.8|12558.8|12570.2|12550.2|50
1603152000000|2020-10-20 00:00:00|12568.6|12548.6|12546.2|12486.2|12571.1|12551.1|12536.6|12483.6|5
1603155600000|2020-10-20 01:00:00|12545.2|12485.2|12543.8|12483.8|12545.2|12485.2|12543.7|12483.7|0
1603198800000|2020-10-20 13:00:00|12545.4|12485.4|12480.9|12440.9|12545.4|12492.9|12480.9|12436.5|189
1603202400000|2020-10-20 14:00:00|12489.9|12429.9|12401.2|12341.2|12489.9|12440.5|12320.5|12295.5|452
1603206000000|2020-10-20 15:00:00|12400.2|12340.2|12437.8|12397.8|12472.3|12412.3|12371.2|12332.1|117
1603209600000|2020-10-20 16:00:00|12448.8|12388.8|12385.5|12365.5|12448.8|12393.3|12373.9|12353.9|177
1603213200000|2020-10-20 17:00:00|12383|12363|12385.6|12365.6|12390.6|12370.6|12383|12363|338
1603216800000|2020-10-20 18:00:00|12386.6|12366.6|12347.2|12327.2|12389.1|12369.1|12333.7|12312.2|48
1603238400000|2020-10-21 00:00:00|12395.9|12335.9|12347.6|12327.6|12395.9|12335.9|12335.9|12312.6|0
1603242000000|2020-10-21 01:00:00|12356.7|12336.7|12347.7|12327.7|12356.7|12336.7|12347.6|12327.6|0
1603285200000|2020-10-21 13:00:00|12346.8|12326.8|12399.1|12379.1|12452.5|12432.5|12322.5|12299.9|230
1603288800000|2020-10-21 14:00:00|12401.6|12381.6|12358.3|12338.3|12426.6|12406.6|12358.3|12338.3|240
1603292400000|2020-10-21 15:00:00|12359.2|12339.2|12371|12351|12371|12351|12335.9|12315.9|116
1603296000000|2020-10-21 16:00:00|12375.1|12355.1|12353.3|12333.3|12377.6|12357.6|12340.8|12320.8|194
1603299600000|2020-10-21 17:00:00|12353.4|12333.4|12344.7|12324.7|12378.1|12353.1|12344.7|12324.7|111
1603303200000|2020-10-21 18:00:00|12343.1|12323.1|12368.2|12328.2|12379.1|12329.7|12334.7|12314.7|263
1603324800000|2020-10-22 00:00:00|12351.5|12331.5|12406.6|12346.6|12406.6|12346.6|12351.5|12306.6|12
1603328400000|2020-10-22 01:00:00|12398.2|12338.2|12350.8|12310.8|12404.2|12344.3|12330.1|12309.3|2
1603371600000|2020-10-22 13:00:00|12327.5|12307.5|12350.8|12330.8|12365.9|12336.7|12327.5|12307.5|85
1603375200000|2020-10-22 14:00:00|12351.5|12331.5|12377.6|12357.6|12422.5|12380|12351.5|12331.5|104
1603378800000|2020-10-22 15:00:00|12376.7|12356.7|12375.9|12355.9|12378.3|12358.3|12372.4|12352.4|453
1603382400000|2020-10-22 16:00:00|12376|12356|12371.1|12351.1|12376|12356|12369.5|12349.5|64
1603386000000|2020-10-22 17:00:00|12374.5|12354.5|12391.1|12371.1|12393.4|12373.4|12373.6|12353.6|227
1603389600000|2020-10-22 18:00:00|12394.3|12374.3|12393.5|12373.5|12404.4|12384.4|12386|12366|65
1603411200000|2020-10-23 00:00:00|12438.7|12378.7|12378.8|12338.8|12438.7|12384.1|12377.2|12337.2|3
1603414800000|2020-10-23 01:00:00|12378.9|12338.9|12379|12339|12379|12339|12378.9|12338.9|0
1603458000000|2020-10-23 13:00:00|12380.9|12340.9|12387.6|12367.6|12389.3|12369.3|12368.4|12340.9|96
1603461600000|2020-10-23 14:00:00|12387.7|12367.7|12439.4|12419.4|12448.5|12428.5|12386|12366|237
1603465200000|2020-10-23 15:00:00|12444.4|12424.4|12412.2|12392.2|12446.1|12425.3|12412.2|12392.2|409
1603468800000|2020-10-23 16:00:00|12413.1|12393.1|12414.1|12394.1|12434.8|12414.8|12368.2|12341.5|414
1603472400000|2020-10-23 17:00:00|12415.7|12395.7|12447.7|12427.7|12480.8|12460.8|12393.3|12373.3|82
1603476000000|2020-10-23 18:00:00|12444.4|12424.4|12463.5|12443.5|12466|12446|12444.4|12424.4|45
1603670400000|2020-10-26 00:00:00|12470|12450|12470.2|12450.2|12470.2|12450.2|12470|12450|1
1603674000000|2020-10-26 01:00:00|12485.7|12425.7|12475.3|12415.3|12491.1|12457.8|12465|12415.2|1
1603717200000|2020-10-26 13:00:00|12546|12486|12586.7|12566.7|12589.5|12566.7|12474.3|12446.1|61
1603720800000|2020-10-26 14:00:00|12585.3|12565.3|12503.3|12463.3|12585.3|12565.3|12476.5|12436.5|57
1603724400000|2020-10-26 15:00:00|12504|12464|12457.7|12437.7|12505.8|12478.3|12445.2|12410.2|49
1603728000000|2020-10-26 16:00:00|12456.3|12436.3|12421.4|12401.4|12456.3|12436.3|12408.8|12383.9|131
1603731600000|2020-10-26 17:00:00|12422.1|12402.1|12426.2|12386.2|12446.1|12412.9|12410.3|12386.2|50
1603735200000|2020-10-26 18:00:00|12428|12388|12417.3|12377.3|12428|12393|12392.3|12367.7|22
1603756800000|2020-10-27 00:00:00|12414.3|12374.3|12397.3|12377.3|12417.2|12389.3|12396.5|12368.2|2
1603760400000|2020-10-27 01:00:00|12397.4|12377.4|12397.4|12377.4|12397.4|12377.4|12397.4|12377.4|0
1603803600000|2020-10-27 13:00:00|12388.9|12368.9|12507.2|12487.2|12513.3|12493.3|12388.9|12368.9|98
1603807200000|2020-10-27 14:00:00|12506.5|12486.5|12498|12478|12614.9|12588.4|12487.3|12464.8|326
1603810800000|2020-10-27 15:00:00|12493|12473|12515|12495|12546.8|12526.8|12462.7|12442.7|125
1603814400000|2020-10-27 16:00:00|12511.4|12491.4|12481.8|12461.8|12520|12493.2|12451.1|12429.1|100
1603818000000|2020-10-27 17:00:00|12481.1|12461.1|12512|12492|12520.7|12492|12472.7|12452.7|22
1603821600000|2020-10-27 18:00:00|12497|12477|12506.4|12466.4|12532|12492|12476.4|12454.5|5
1603843200000|2020-10-28 00:00:00|12549|12489|12544.6|12484.6|12560.7|12500.7|12483|12459|23
1603846800000|2020-10-28 01:00:00|12513.3|12473.3|12467.6|12427.6|12520.7|12473.3|12456.4|12427.6|1
1603890000000|2020-10-28 13:00:00|12427.4|12407.4|12439.1|12419.1|12472.9|12430.3|12427.4|12390.9|14
1603893600000|2020-10-28 14:00:00|12440.9|12420.9|12444.5|12404.5|12452|12428.3|12430.2|12400.8|36
1603897200000|2020-10-28 15:00:00|12433.9|12413.9|12442.7|12422.7|12442.7|12422.7|12430.2|12410.2|31
1603900800000|2020-10-28 16:00:00|12444.5|12424.5|12470.1|12410.1|12473.8|12450.7|12436.4|12410.1|126
1603904400000|2020-10-28 17:00:00|12458.8|12418.8|12475|12455|12475|12455|12445.7|12410.1|123
1603908000000|2020-10-28 18:00:00|12473.2|12453.2|12466.9|12446.9|12502|12471.4|12466.9|12440.8|7
1603929600000|2020-10-29 00:00:00|12483.1|12443.1|12483.1|12443.1|12483.1|12443.1|12483.1|12443.1|0
1603933200000|2020-10-29 01:00:00|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|12472.5|12452.5|0
1603976400000|2020-10-29 13:00:00|12470.5|12450.5|12418.9|12358.9|12498|12466.1|12391.1|12355.3|133
1603980000000|2020-10-29 14:00:00|12419.5|12359.5|12428.8|12408.8|12448.1|12408.8|12395.2|12356.4|26
1603983600000|2020-10-29 15:00:00|12434|12394|12409.2|12389.2|12435.9|12401.1|12402.3|12374.7|12
1603987200000|2020-10-29 16:00:00|12416|12396|12435.5|12415.5|12456.1|12431.1|12415.4|12395.4|20
1603990800000|2020-10-29 17:00:00|12428|12408|12457.3|12437.3|12461.1|12441.1|12428|12408|15
1603994400000|2020-10-29 18:00:00|12459.2|12439.2|12471.7|12411.7|12481.7|12444.9|12451.5|12411.7|22
1604019600000|2020-10-30 01:00:00|12449.1|12409.1|12451|12411|12451|12411|12449.1|12409.1|0
1604062800000|2020-10-30 13:00:00|12452.2|12432.2|12500.6|12460.6|12506.2|12476.7|12452.2|12432.2|35
1604066400000|2020-10-30 14:00:00|12488.4|12468.4|12493.1|12473.1|12515.3|12473.1|12469.8|12448.9|4
1604070000000|2020-10-30 15:00:00|12492|12472|12472.2|12412.2|12606.1|12546.1|12472.2|12412.2|21
1604073600000|2020-10-30 16:00:00|12469.7|12409.7|12451.3|12391.3|12475|12415|12448.2|12388.2|0
1604077200000|2020-10-30 17:00:00|12450.7|12390.7|12415.6|12355.6|12450.7|12391.8|12385.4|12344.2|17
1604080800000|2020-10-30 18:00:00|12413.1|12353.1|12421.5|12361.5|12425.6|12365.6|12413.1|12353.1|19
1604278800000|2020-11-02 01:00:00|12363.2|12303.2|12360.7|12300.7|12380.7|12320.7|12358.2|12298.2|0
1604282400000|2020-11-02 02:00:00|12359.8|12299.8|12358.2|12298.2|12363.2|12303.2|12349.1|12289.1|0
1604325600000|2020-11-02 14:00:00|12350.8|12290.8|12395.7|12335.7|12395.7|12335.7|12350.8|12290.8|0
1604329200000|2020-11-02 15:00:00|12397.5|12337.5|12399.4|12339.4|12415.6|12355.6|12371.5|12311.5|5
1604332800000|2020-11-02 16:00:00|12399.3|12339.3|12393.9|12333.9|12412.2|12352.2|12389.4|12329.4|17
1604336400000|2020-11-02 17:00:00|12396.4|12336.4|12400.1|12340.1|12423.6|12379.9|12396.4|12336.4|60
1604340000000|2020-11-02 18:00:00|12399.2|12339.2|12311.7|12291.7|12399.2|12339.2|12311.7|12291.7|0
1604343600000|2020-11-02 19:00:00|12312.5|12292.5|12382|12342|12382|12342|12312.5|12292.5|36
1604365200000|2020-11-03 01:00:00|12333.7|12273.7|12321.6|12261.6|12334.1|12274.1|12309.1|12249.1|0
1604368800000|2020-11-03 02:00:00|12322|12262|12314.1|12254.1|12322|12262|12301.6|12241.6|0
1604412000000|2020-11-03 14:00:00|12321.3|12261.3|12367.8|12307.8|12375.3|12315.3|12321.3|12261.3|0
1604415600000|2020-11-03 15:00:00|12370.3|12310.3|12390|12350|12400.8|12350|12370.3|12310.3|0
1604419200000|2020-11-03 16:00:00|12409.2|12349.2|12354.6|12334.6|12409.2|12356.7|12347.2|12327.2|4
1604422800000|2020-11-03 17:00:00|12350.4|12330.4|12344.5|12324.5|12356.9|12334.6|12344.5|12285.2|10
1604426400000|2020-11-03 18:00:00|12349.5|12329.5|12313.4|12253.4|12361.5|12341.5|12313.4|12253.4|9
1604430000000|2020-11-03 19:00:00|12310.9|12250.9|12273.4|12213.4|12310.9|12250.9|12270.9|12210.9|0
1604451600000|2020-11-04 01:00:00|12288.5|12228.5|12273.8|12213.8|12289.2|12229.2|12273.8|12213.8|0
1604455200000|2020-11-04 02:00:00|12273.1|12213.1|12278.8|12218.8|12281.3|12221.3|12268.8|12208.8|0
1604498400000|2020-11-04 14:00:00|12268.8|12208.8|12303.8|12243.8|12313.8|12253.8|12268.8|12208.8|0
1604502000000|2020-11-04 15:00:00|12304.1|12244.1|12307.4|12247.4|12312.4|12252.4|12296.3|12236.3|0
1604505600000|2020-11-04 16:00:00|12307.7|12247.7|12367.3|12307.3|12367.3|12307.3|12301.3|12241.3|0
1604509200000|2020-11-04 17:00:00|12369.8|12309.8|12324.8|12264.8|12369.8|12309.8|12312.3|12252.3|0
1604512800000|2020-11-04 18:00:00|12329.8|12269.8|12327.3|12267.3|12334.8|12274.8|12327.3|12267.3|0
1604516400000|2020-11-04 19:00:00|12326.9|12266.9|12323.1|12263.1|12326.9|12266.9|12316.3|12256.3|0
1604538000000|2020-11-05 01:00:00|12312.1|12252.1|12312.1|12252.1|12314.6|12254.6|12312.1|12252.1|0
1604541600000|2020-11-05 02:00:00|12311.8|12251.8|12314.6|12254.6|12325.5|12265.5|12311.8|12251.8|0
1604584800000|2020-11-05 14:00:00|12336.8|12276.8|12404.3|12344.3|12409.3|12349.3|12329.3|12269.3|0
1604588400000|2020-11-05 15:00:00|12392.4|12332.4|12396.8|12336.8|12409.8|12362.2|12381.8|12321.8|0
1604592000000|2020-11-05 16:00:00|12397.4|12337.4|12399.3|12339.3|12409.3|12349.3|12394.3|12334.3|0
1604595600000|2020-11-05 17:00:00|12399|12339|12406.7|12346.7|12420.8|12373.5|12394.3|12334.3|2
1604599200000|2020-11-05 18:00:00|12409.2|12349.2|12466.7|12406.7|12469.2|12409.2|12409.2|12349.2|0
1604602800000|2020-11-05 19:00:00|12467|12407|12472|12412|12479.2|12419.2|12456.7|12396.7|0
1604624400000|2020-11-06 01:00:00|12456.6|12396.6|12471.5|12411.5|12476.8|12416.8|12456.6|12396.6|0
1604628000000|2020-11-06 02:00:00|12470.4|12410.4|12454|12394|12470.4|12410.4|12451.5|12391.5|0
1604671200000|2020-11-06 14:00:00|12477.1|12417.1|12476.9|12416.9|12496.9|12436.9|12454.4|12394.4|0
1604674800000|2020-11-06 15:00:00|12469.4|12409.4|12447.6|12387.6|12479.4|12419.4|12432.5|12372.5|0
1604678400000|2020-11-06 16:00:00|12445.1|12385.1|12427.7|12367.7|12445.2|12385.2|12427.7|12367.7|0
1604682000000|2020-11-06 17:00:00|12427.5|12367.5|12412.8|12352.8|12427.5|12367.5|12412.2|12352.2|0
1604685600000|2020-11-06 18:00:00|12412.3|12352.3|12410.4|12350.4|12412.3|12352.3|12405.3|12345.3|0
1604689200000|2020-11-06 19:00:00|12411.9|12351.9|12425.4|12365.4|12430.4|12370.4|12411.9|12351.9|0
1604883600000|2020-11-09 01:00:00|12439.6|12379.6|12439.8|12379.8|12447.3|12387.3|12439.6|12379.6|0
1604887200000|2020-11-09 02:00:00|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|0
1604930400000|2020-11-09 14:00:00|12465.7|12405.7|12460.8|12400.8|12470.4|12410.4|12458.2|12398.2|0
1604934000000|2020-11-09 15:00:00|12463.1|12403.1|12455.8|12395.8|12473.3|12413.3|12450.8|12390.8|0
1604937600000|2020-11-09 16:00:00|12455.7|12395.7|12456.1|12396.1|12456.1|12396.1|12450.8|12390.8|0
1604941200000|2020-11-09 17:00:00|12456|12396|12436.1|12376.1|12456.1|12396.1|12436.1|12376.1|0
1604944800000|2020-11-09 18:00:00|12436|12376|12403.7|12343.7|12436|12376|12381.1|12321.1|0
1604948400000|2020-11-09 19:00:00|12406.2|12346.2|12398.5|12338.5|12406.2|12346.2|12398.5|12338.5|0
1604970000000|2020-11-10 01:00:00|12359.1|12299.1|12286.8|12226.8|12359.1|12299.1|12256.8|12196.8|0
1604973600000|2020-11-10 02:00:00|12286.9|12226.9|12356.9|12296.9|12356.9|12296.9|12286.9|12226.9|0
1605016800000|2020-11-10 14:00:00|12357.6|12297.6|12287.6|12227.6|12360.1|12300.1|12280.1|12220.1|0
1605020400000|2020-11-10 15:00:00|12287.4|12227.4|12322.6|12262.6|12360.1|12300.1|12282.6|12222.6|0
1605024000000|2020-11-10 16:00:00|12322.7|12262.7|12337.7|12277.7|12347.7|12287.7|12302.7|12242.7|0
1605027600000|2020-11-10 17:00:00|12337.1|12277.1|12386.7|12326.7|12406|12346|12320.2|12260.2|0
1605031200000|2020-11-10 18:00:00|12384.2|12324.2|12449.3|12389.3|12466.8|12406.8|12374.2|12314.2|0
1605034800000|2020-11-10 19:00:00|12451.8|12391.8|12466.8|12406.8|12469.2|12409.2|12431.8|12371.8|0
1605056400000|2020-11-11 01:00:00|12467.4|12407.4|12437.6|12377.6|12471|12411|12415|12355|0
1605060000000|2020-11-11 02:00:00|12437.5|12377.5|12442.7|12382.7|12455.1|12395.1|12435.1|12375.1|0
1605103200000|2020-11-11 14:00:00|12443.9|12383.9|12461.5|12401.5|12461.5|12401.5|12443.9|12383.9|0
1605106800000|2020-11-11 15:00:00|12464|12404|12464.1|12404.1|12469.1|12409.1|12459.1|12399.1|0
1605110400000|2020-11-11 16:00:00|12461.6|12401.6|12426.7|12366.7|12466.6|12406.6|12426.6|12366.6|0
1605114000000|2020-11-11 17:00:00|12431.7|12371.7|12436.8|12376.8|12439.3|12379.3|12429.2|12369.2|0
1605117600000|2020-11-11 18:00:00|12436.2|12376.2|12434.4|12374.4|12439.4|12379.4|12434.3|12374.3|0
1605121200000|2020-11-11 19:00:00|12439.4|12379.4|12465.8|12405.8|12465.8|12405.8|12438.2|12378.2|0
1605142800000|2020-11-12 01:00:00|12435.5|12395.5|12447.9|12407.9|12447.9|12415.4|12430.7|12380.7|0
1605146400000|2020-11-12 02:00:00|12448|12408|12448|12408|12458|12408|12448|12398|0
1605189600000|2020-11-12 14:00:00|12436|12416|12431.1|12411.1|12443.6|12423.6|12431.1|12411.1|25
1605193200000|2020-11-12 15:00:00|12428.6|12408.6|12351.3|12331.3|12428.6|12408.6|12313.7|12293.7|46
1605196800000|2020-11-12 16:00:00|12371.3|12311.3|12391.4|12371.4|12406.4|12371.4|12323.8|12303.8|20
1605200400000|2020-11-12 17:00:00|12393.9|12373.9|12356.6|12336.6|12394|12374|12346.5|12326.5|20
1605204000000|2020-11-12 18:00:00|12349.1|12329.1|12324.2|12304.2|12374.2|12346.7|12324.2|12301.7|41
1605207600000|2020-11-12 19:00:00|12329.2|12269.2|12319.3|12279.3|12359.3|12306.8|12304.3|12264.3|31
1605229200000|2020-11-13 01:00:00|12372.6|12312.6|12300.3|12280.3|12372.6|12312.6|12300.3|12275.2|5
1605232800000|2020-11-13 02:00:00|12347.8|12287.8|12310.4|12290.4|12347.8|12300.3|12310.4|12280.3|2
1605276000000|2020-11-13 14:00:00|12309.4|12269.4|12339.4|12299.4|12341.9|12316.9|12306.9|12269.4|38
1605279600000|2020-11-13 15:00:00|12346.8|12306.8|12344.6|12324.6|12354.4|12329.5|12326.9|12304.4|11
1605283200000|2020-11-13 16:00:00|12347.1|12327.1|12379.7|12359.7|12384.7|12364.7|12337.1|12317.1|32
1605286800000|2020-11-13 17:00:00|12374.7|12354.7|12372.3|12352.3|12374.7|12354.7|12352.3|12332.3|9
1605290400000|2020-11-13 18:00:00|12367.3|12347.3|12377.4|12357.4|12377.4|12357.4|12344.9|12324.9|35
1605294000000|2020-11-13 19:00:00|12379.9|12359.9|12387.5|12327.5|12387.5|12365|12375|12327.5|22
1605488400000|2020-11-16 01:00:00|12354.4|12294.4|12327|12287|12359.6|12299.6|12306.9|12284.4|0
1605492000000|2020-11-16 02:00:00|12319.3|12299.3|12322.1|12302.1|12327.2|12302.1|12319.3|12287|0
1605535200000|2020-11-16 14:00:00|12323.7|12303.7|12381.1|12361.1|12381.1|12361.1|12314|12294|21
1605538800000|2020-11-16 15:00:00|12388.8|12368.8|12366.1|12346.1|12408.5|12383.5|12358.8|12336.3|45
1605542400000|2020-11-16 16:00:00|12361.4|12341.4|12349.2|12329.2|12366.1|12346.1|12346.8|12326.8|26
1605546000000|2020-11-16 17:00:00|12346.8|12326.8|12344|12324|12349.2|12329.2|12336.6|12316.6|23
1605549600000|2020-11-16 18:00:00|12341.6|12321.6|12274.3|12254.3|12358.9|12338.9|12264.3|12244.3|58
1605553200000|2020-11-16 19:00:00|12267.2|12247.2|12336.7|12316.7|12346.7|12316.7|12266.8|12246.8|27
1605574800000|2020-11-17 01:00:00|12312.7|12272.7|12315.3|12275.3|12315.3|12292.7|12305.2|12270.2|0
1605578400000|2020-11-17 02:00:00|12315.4|12275.4|12332.8|12312.8|12357.9|12327.7|12315.4|12275.4|2
1605621600000|2020-11-17 14:00:00|12341.8|12321.8|12332.1|12292.1|12356.8|12336.8|12269.3|12249.3|41
1605625200000|2020-11-17 15:00:00|12325.1|12285.1|12344.7|12324.7|12352|12332|12304.8|12282.1|18
1605628800000|2020-11-17 16:00:00|12347|12327|12357.7|12337.7|12367|12347|12347|12327|17
1605632400000|2020-11-17 17:00:00|12360|12340|12327.3|12307.3|12394.8|12374.8|12322.6|12297.2|37
1605636000000|2020-11-17 18:00:00|12322.7|12302.7|12337.6|12317.6|12342.4|12322.4|12315|12295|13
1605639600000|2020-11-17 19:00:00|12337.8|12317.8|12364.7|12344.7|12369.9|12349.9|12337.8|12312.2|14
1605661200000|2020-11-18 01:00:00|12320.9|12260.9|12340.8|12280.8|12355.7|12310.7|12310.9|12257.1|1
1605664800000|2020-11-18 02:00:00|12340.9|12280.9|12335.9|12315.9|12341.3|12315.9|12335.9|12280.9|1
1605708000000|2020-11-18 14:00:00|12354.9|12334.9|12364.7|12344.7|12364.7|12344.7|12339.9|12319.9|29
1605711600000|2020-11-18 15:00:00|12366.8|12346.8|12375.1|12355.1|12414.8|12394.8|12349.8|12329.8|50
1605715200000|2020-11-18 16:00:00|12377.4|12357.4|12419.3|12399.3|12457|12424.7|12375.1|12355.1|65
1605718800000|2020-11-18 17:00:00|12420|12400|12446.9|12426.9|12451.9|12431.9|12420|12400|44
1605722400000|2020-11-18 18:00:00|12449.2|12429.2|12472.8|12452.8|12473.2|12453.2|12434.7|12414.7|87
1605726000000|2020-11-18 19:00:00|12472.5|12452.5|12463.3|12443.3|12475.1|12455.1|12463.3|12443.3|27
1605747600000|2020-11-19 01:00:00|12463.5|12423.5|12471.1|12431.1|12471.1|12431.1|12463.3|12423.3|10
1605751200000|2020-11-19 02:00:00|12471.2|12431.2|12468.8|12428.8|12471.3|12431.3|12468.8|12428.8|0
1605794400000|2020-11-19 14:00:00|12457.7|12437.7|12474.5|12454.5|12474.5|12454.5|12446.9|12426.9|31
1605798000000|2020-11-19 15:00:00|12474.8|12454.8|12460.4|12440.4|12475.1|12455.1|12445.4|12417.6|19
1605801600000|2020-11-19 16:00:00|12462.7|12442.7|12468.1|12448.1|12475.5|12455.5|12460.4|12440.4|39
1605805200000|2020-11-19 17:00:00|12470.6|12450.6|12455.7|12435.7|12470.6|12450.6|12455.7|12435.7|7
1605808800000|2020-11-19 18:00:00|12462.4|12442.4|12463|12443|12465.8|12445.8|12458.8|12438.8|17
1605812400000|2020-11-19 19:00:00|12463.6|12443.6|12470.9|12450.9|12475.9|12455.9|12463.6|12443.6|21
1605834000000|2020-11-20 01:00:00|12434.4|12414.4|12434.2|12414.2|12436.6|12416.6|12434.1|12414.1|0
1605837600000|2020-11-20 02:00:00|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|12434.3|12414.3|0
1605880800000|2020-11-20 14:00:00|12435.5|12415.5|12439.9|12419.9|12445.5|12425.5|12422.7|12402.7|14
1605884400000|2020-11-20 15:00:00|12440|12420|12455.4|12435.4|12472.5|12452.5|12440|12420|37
1605888000000|2020-11-20 16:00:00|12463.2|12423.2|12468|12448|12468|12448|12447.6|12423.2|14
1605891600000|2020-11-20 17:00:00|12470.2|12450.2|12469.7|12449.7|12470.2|12450.2|12460.2|12440.2|20
1605895200000|2020-11-20 18:00:00|12470.1|12450.1|12477.6|12457.6|12477.6|12457.6|12468.2|12448.2|23
1605898800000|2020-11-20 19:00:00|12479.8|12459.8|12480.8|12460.8|12500.1|12480.1|12475.8|12455.8|78
1606093200000|2020-11-23 01:00:00|12490|12430|12483.4|12443.4|12495.9|12450.9|12482.5|12430|7
1606096800000|2020-11-23 02:00:00|12482.2|12442.2|12417.7|12357.7|12488.4|12442.2|12227.7|12193.5|58
1606140000000|2020-11-23 14:00:00|12421.6|12381.6|12426.7|12406.7|12458.3|12425.8|12419.1|12379.1|37
1606143600000|2020-11-23 15:00:00|12436.3|12416.3|12441.7|12421.7|12465.7|12439.6|12422.4|12402.4|45
1606147200000|2020-11-23 16:00:00|12442.5|12422.5|12453.4|12433.4|12455.9|12435.9|12426.3|12406.3|31
1606150800000|2020-11-23 17:00:00|12455.9|12435.9|12461.9|12441.9|12466.8|12441.9|12440.2|12420.2|27
1606154400000|2020-11-23 18:00:00|12464|12444|12462.9|12442.9|12475.7|12455.7|12451.1|12431.1|44
1606158000000|2020-11-23 19:00:00|12464.9|12444.9|12480|12460|12482|12462|12464.9|12444.9|10
1606179600000|2020-11-24 01:00:00|12461.4|12401.4|12489.5|12469.5|12489.5|12469.5|12461.4|12401.4|6
1606183200000|2020-11-24 02:00:00|12489.6|12469.6|12489.6|12469.6|12492.1|12472.1|12489.6|12469.6|1
1606226400000|2020-11-24 14:00:00|12493.9|12473.9|12425|12405|12497.9|12477.9|12425|12384.5|29
1606230000000|2020-11-24 15:00:00|12427.5|12387.5|12474|12434|12491.6|12471.6|12417.5|12382|18
1606233600000|2020-11-24 16:00:00|12472|12432|12420.8|12400.8|12472|12436.1|12410.7|12390.7|20
1606237200000|2020-11-24 17:00:00|12423.3|12403.3|12423.4|12403.4|12426.8|12405.9|12417.9|12385.9|8
1606240800000|2020-11-24 18:00:00|12423|12403|12439|12419|12466.9|12429.4|12423|12400.5|20
1606244400000|2020-11-24 19:00:00|12441.5|12421.5|12449|12429|12454|12434|12429.5|12399|20
1606266000000|2020-11-25 01:00:00|12469.6|12429.6|12467.7|12447.7|12469.6|12447.7|12455.1|12429.1|0
1606269600000|2020-11-25 02:00:00|12467.8|12447.8|12465.3|12445.3|12467.8|12447.8|12465.3|12445.3|0
1606312800000|2020-11-25 14:00:00|12461|12441|12466.1|12446.1|12490.5|12470.5|12459|12439|17
1606316400000|2020-11-25 15:00:00|12466.6|12446.6|12459.2|12439.2|12471.1|12451.1|12456.1|12436.1|8
1606320000000|2020-11-25 16:00:00|12453.2|12433.2|12459.3|12439.3|12459.3|12439.3|12453.2|12433.2|7
1606323600000|2020-11-25 17:00:00|12448.8|12428.8|12446.4|12426.4|12448.8|12428.8|12444.3|12424.3|8
1606327200000|2020-11-25 18:00:00|12448.4|12428.4|12483.5|12463.5|12483.5|12463.5|12448.4|12428.4|17
1606330800000|2020-11-25 19:00:00|12485.4|12465.4|12598|12578|12598|12578|12481.5|12461.5|50
1606485600000|2020-11-27 14:00:00|12499|12479|12494.5|12474.5|12523.4|12503.4|12484.2|12444.2|52
1606489200000|2020-11-27 15:00:00|12498.8|12458.8|12498.3|12478.3|12508.9|12488.9|12489.6|12458.2|20
1606492800000|2020-11-27 16:00:00|12499.5|12479.5|12560.3|12540.3|12590.3|12567.2|12490.8|12470.8|46
1606496400000|2020-11-27 17:00:00|12556.8|12536.8|12715.6|12695.6|12720.6|12700.6|12544.7|12503.4|156
1606500000000|2020-11-27 18:00:00|12717.5|12697.5|12632.1|12572.1|12738.1|12718.1|12632|12572|15
1606698000000|2020-11-30 01:00:00|12646.5|12586.5|12734.1|12694.1|12744|12711.5|12644|12584|18
1606701600000|2020-11-30 02:00:00|12722.3|12702.3|12696.7|12676.7|12724.1|12702.3|12692.7|12632.7|2
1606744800000|2020-11-30 14:00:00|12695.4|12655.4|12680.5|12660.5|12702.9|12682.9|12653|12628.7|42
1606748400000|2020-11-30 15:00:00|12675.1|12655.1|12646.3|12626.3|12681.2|12661.2|12617|12597|63
1606752000000|2020-11-30 16:00:00|12643.8|12623.8|12527.1|12507.1|12653.8|12631.3|12472.8|12452.8|142
1606755600000|2020-11-30 17:00:00|12523.6|12503.6|12556.5|12536.5|12558.6|12538.6|12486.1|12466.1|47
1606759200000|2020-11-30 18:00:00|12554.8|12534.8|12597|12577|12617|12597|12533.4|12513.4|67
1606762800000|2020-11-30 19:00:00|12597.7|12577.7|12617.8|12597.8|12618.5|12598.5|12588.8|12568.8|97
1606784400000|2020-12-01 01:00:00|12588.4|12528.4|12590.3|12570.3|12606|12577.8|12588.4|12528.4|0
1606788000000|2020-12-01 02:00:00|12590.4|12570.4|12597.9|12557.9|12597.9|12570.4|12590.4|12557.9|0
1606831200000|2020-12-01 14:00:00|12623.5|12603.5|12634.6|12614.6|12640.5|12620.5|12607.8|12587.8|60
1606834800000|2020-12-01 15:00:00|12638.1|12618.1|12661.9|12641.9|12669.6|12649.6|12638.1|12618.1|78
1606838400000|2020-12-01 16:00:00|12662|12642|12593|12573|12670.2|12650.2|12559.8|12518|103
1606842000000|2020-12-01 17:00:00|12600|12580|12626.4|12586.4|12632.4|12612.4|12553.3|12517.3|47
1606845600000|2020-12-01 18:00:00|12628.2|12588.2|12610|12590|12628.2|12603.2|12590|12544|21
1606849200000|2020-12-01 19:00:00|12605.8|12585.8|12595.4|12535.4|12621|12591.6|12550.3|12499.1|161
1606870800000|2020-12-02 01:00:00|12594.5|12534.5|12598.9|12538.9|12611.3|12551.3|12584.5|12524.5|0
1606874400000|2020-12-02 02:00:00|12599|12539|12596.5|12536.5|12599|12539|12596.5|12536.5|0
1606917600000|2020-12-02 14:00:00|12596.1|12536.1|12583.8|12563.8|12596.1|12565.4|12523.6|12501.1|26
1606921200000|2020-12-02 15:00:00|12581.3|12561.3|12577.2|12557.2|12584.7|12564.7|12572.2|12552.2|9
1606924800000|2020-12-02 16:00:00|12554.7|12534.7|12539|12519|12561.5|12534.7|12522.3|12502.3|27
1606928400000|2020-12-02 17:00:00|12539.1|12519.1|12531.5|12511.5|12555.6|12535.6|12531.5|12511.5|43
1606932000000|2020-12-02 18:00:00|12531.6|12511.6|12525.9|12505.9|12531.6|12511.6|12516.7|12496.7|28
1606935600000|2020-12-02 19:00:00|12520.1|12500.1|12515.7|12475.7|12532.6|12512.6|12512.4|12475.7|149
1606957200000|2020-12-03 01:00:00|12517.3|12477.3|12505.8|12465.8|12517.3|12477.3|12505.8|12465.8|1
1606960800000|2020-12-03 02:00:00|12494.1|12474.1|12494.2|12474.2|12494.2|12474.2|12494.1|12474.1|0
1607004000000|2020-12-03 14:00:00|12493.2|12473.2|12452.4|12432.4|12493.2|12473.2|12436.5|12415.7|39
1607007600000|2020-12-03 15:00:00|12454|12434|12437.5|12417.5|12459.9|12439.9|12435.8|12415.8|45
1607011200000|2020-12-03 16:00:00|12435.9|12415.9|12430.1|12410.1|12435.9|12415.9|12385|12365|56
1607014800000|2020-12-03 17:00:00|12438.5|12418.5|12416.9|12396.9|12438.5|12418.5|12416.9|12396.9|6
1607018400000|2020-12-03 18:00:00|12414.4|12394.4|12411.2|12391.2|12422.8|12402.8|12398.7|12378.7|133
1607022000000|2020-12-03 19:00:00|12413.7|12393.7|12382.9|12362.9|12414.6|12394.6|12382.9|12362.9|137
1607043600000|2020-12-04 01:00:00|12380.2|12360.2|12399.5|12359.5|12399.5|12372|12380.2|12359.4|2
1607047200000|2020-12-04 02:00:00|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|12399.6|12359.6|0
1607090400000|2020-12-04 14:00:00|12383.5|12363.5|12366.2|12346.2|12383.5|12363.5|12349.4|12326.9|93
1607094000000|2020-12-04 15:00:00|12367.8|12347.8|12341.3|12321.3|12368.7|12348.7|12341.3|12321.3|68
1607097600000|2020-12-04 16:00:00|12333.4|12313.4|12323.9|12303.9|12343.9|12315.4|12306.3|12286.3|128
1607101200000|2020-12-04 17:00:00|12324.8|12304.8|12324|12304|12333.9|12308.9|12317.3|12293.9|12
1607104800000|2020-12-04 18:00:00|12322.4|12302.4|12315|12295|12322.4|12302.4|12307.5|12287.5|80
1607108400000|2020-12-04 19:00:00|12316.6|12296.6|12330.1|12290.1|12347.6|12306.7|12302.6|12282.6|167
1607302800000|2020-12-07 01:00:00|12319.2|12299.2|12329.4|12289.4|12331.8|12299.2|12309.4|12284.2|21
1607306400000|2020-12-07 02:00:00|12326.9|12286.9|12329.5|12289.5|12329.5|12289.5|12326.9|12286.9|0
1607349600000|2020-12-07 14:00:00|12318.4|12298.4|12309|12289|12321|12301|12292.4|12272.4|46
1607353200000|2020-12-07 15:00:00|12299|12279|12335.6|12315.6|12340.6|12320.6|12299|12279|188
1607356800000|2020-12-07 16:00:00|12337.1|12317.1|12338.2|12318.2|12338.2|12318.2|12324.1|12304.1|64
1607360400000|2020-12-07 17:00:00|12336.7|12316.7|12350.9|12330.9|12350.9|12330.9|12334.3|12314.3|186
1607364000000|2020-12-07 18:00:00|12355.9|12335.9|12358|12338|12360.9|12340.9|12354.4|12334.4|145
1607367600000|2020-12-07 19:00:00|12359.5|12339.5|12415.5|12395.5|12422|12400.5|12359.5|12339.5|39
1607389200000|2020-12-08 01:00:00|12352.8|12332.8|12404.8|12344.8|12408.7|12374.7|12352.8|12323.7|1
1607392800000|2020-12-08 02:00:00|12397.3|12357.3|12397.4|12357.4|12397.4|12357.4|12397.3|12357.3|0
1607436000000|2020-12-08 14:00:00|12381.2|12361.2|12370.3|12350.3|12416.7|12385.2|12370.3|12350.3|52
1607439600000|2020-12-08 15:00:00|12365.3|12345.3|12375|12355|12396.4|12376.4|12333.8|12313.7|81
1607443200000|2020-12-08 16:00:00|12377.5|12357.5|12405.1|12385.1|12448|12428|12375|12355|156
1607446800000|2020-12-08 17:00:00|12402.6|12382.6|12395.6|12375.6|12416.6|12396.6|12391.5|12370.5|62
1607450400000|2020-12-08 18:00:00|12397.7|12377.7|12430.7|12390.7|12433.2|12413.2|12395.2|12375.2|95
1607454000000|2020-12-08 19:00:00|12419.3|12399.3|12432.2|12392.2|12432.2|12403.7|12402.8|12382.8|82
1607522400000|2020-12-09 14:00:00|12382.6|12362.6|12425.2|12385.2|12426.2|12400.5|12382.6|12362.6|26
1607526000000|2020-12-09 15:00:00|12428|12388|12442.8|12422.8|12447.7|12427.7|12420.2|12388|14
1607529600000|2020-12-09 16:00:00|12443.9|12423.9|12416.5|12396.5|12445.3|12425.3|12400|12380|43
1607533200000|2020-12-09 17:00:00|12412.5|12392.5|12441.2|12421.2|12446.8|12426.8|12412.5|12392.5|112
1607536800000|2020-12-09 18:00:00|12441.3|12421.3|12453.1|12433.1|12455.6|12435.6|12441.3|12421.3|47
1607540400000|2020-12-09 19:00:00|12448.1|12428.1|12455.3|12435.3|12458.2|12438.2|12448.1|12428.1|82
1607562000000|2020-12-10 01:00:00|12451.7|12431.7|12451.8|12431.8|12453.9|12433.9|12451.7|12431.7|0
1607565600000|2020-12-10 02:00:00|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|12451.9|12431.9|0
1607608800000|2020-12-10 14:00:00|12458.2|12438.2|12509.1|12489.1|12516.3|12496.3|12456.8|12436.8|40
1607612400000|2020-12-10 15:00:00|12500.5|12480.5|12536.4|12496.4|12605.3|12585.3|12496.6|12476.6|127
1607616000000|2020-12-10 16:00:00|12534.8|12514.8|12499.3|12479.3|12554.3|12519.3|12499.3|12479.3|132
1607619600000|2020-12-10 17:00:00|12500.7|12480.7|12483.3|12463.3|12503.5|12483.2|12438.3|12418.3|67
1607623200000|2020-12-10 18:00:00|12486.7|12466.7|12499.6|12479.6|12500.9|12480.9|12486.7|12460.9|10
1607626800000|2020-12-10 19:00:00|12494.6|12474.6|12502.4|12482.4|12509.6|12489.6|12481|12461|81
1607648400000|2020-12-11 01:00:00|12517.8|12497.8|12555.4|12495.4|12555.4|12508|12509.2|12450.3|1
1607652000000|2020-12-11 02:00:00|12544.1|12504.1|12544.2|12504.2|12544.2|12504.2|12544.1|12504.1|0
1607695200000|2020-12-11 14:00:00|12534.4|12474.4|12580.8|12560.8|12580.8|12560.8|12521.1|12463|23
1607698800000|2020-12-11 15:00:00|12570.8|12550.8|12548.2|12508.2|12570.8|12550.8|12548.2|12508.2|107
1607702400000|2020-12-11 16:00:00|12548.4|12508.4|12560.9|12540.9|12564.7|12544.7|12548.3|12508.4|121
1607706000000|2020-12-11 17:00:00|12548.9|12528.9|12507.3|12487.3|12553.6|12533.6|12502.3|12482.3|81
1607709600000|2020-12-11 18:00:00|12506.2|12486.2|12549.9|12509.9|12552.6|12523.6|12493.7|12473.7|83
1607713200000|2020-12-11 19:00:00|12551.1|12511.1|12568.6|12528.6|12578.6|12558.6|12541.1|12499.8|34
1607907600000|2020-12-14 01:00:00|12536.4|12496.4|12574|12534|12574|12534|12536.4|12496.4|0
1607911200000|2020-12-14 02:00:00|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|12574.1|12534.1|0
1607954400000|2020-12-14 14:00:00|12573|12553|12539.4|12499.4|12595.5|12575.5|12526.8|12496.8|168
1607958000000|2020-12-14 15:00:00|12535.6|12495.6|12520.7|12500.7|12535.6|12507|12508.1|12484.4|227
1607961600000|2020-12-14 16:00:00|12516.9|12496.9|12545.8|12505.8|12559.6|12535.8|12509.5|12489.5|303
1607965200000|2020-12-14 17:00:00|12545.9|12505.9|12512.2|12492.2|12545.9|12518.4|12512.1|12492.1|158
1607968800000|2020-12-14 18:00:00|12509.7|12489.7|12484.8|12464.8|12509.7|12489.7|12469.7|12449.7|113
1607972400000|2020-12-14 19:00:00|12483.6|12463.6|12478.6|12458.6|12526.1|12483.6|12478.6|12456.1|48
1607994000000|2020-12-15 01:00:00|12455.3|12435.3|12441.9|12401.9|12458|12435.3|12423.1|12401.9|13
1607997600000|2020-12-15 02:00:00|12438.1|12398.1|12436.9|12396.9|12438.1|12398.1|12435.5|12395.5|1
1608040800000|2020-12-15 14:00:00|12417|12397|12400.9|12380.9|12434.7|12397|12382.2|12357.2|59
1608044400000|2020-12-15 15:00:00|12402.1|12382.1|12412.2|12392.2|12421|12401|12392.3|12372.3|328
1608048000000|2020-12-15 16:00:00|12410.9|12390.9|12427.3|12407.3|12437.1|12413.4|12410.9|12389.8|202
1608051600000|2020-12-15 17:00:00|12426.1|12406.1|12437.3|12417.3|12437.3|12417.3|12421|12401|98
1608055200000|2020-12-15 18:00:00|12437.4|12417.4|12432.6|12412.6|12438.7|12418.7|12430|12410|108
1608058800000|2020-12-15 19:00:00|12428.6|12408.6|12423.6|12403.6|12434.8|12414.8|12422.5|12402.5|138
1608080400000|2020-12-16 01:00:00|12414.3|12394.3|12416.9|12396.9|12441.8|12405.5|12411.9|12389.2|4
1608084000000|2020-12-16 02:00:00|12414.4|12394.4|12415.7|12395.7|12415.7|12395.7|12414.4|12394.4|1
1608127200000|2020-12-16 14:00:00|12429.4|12409.4|12457.4|12437.4|12464.9|12444.9|12429.4|12406.9|198
1608130800000|2020-12-16 15:00:00|12458.6|12438.6|12465.2|12445.2|12476.3|12456.3|12458.6|12438.6|394
1608134400000|2020-12-16 16:00:00|12465.3|12445.3|12464|12444|12465.4|12445.4|12460.3|12440.3|205
1608138000000|2020-12-16 17:00:00|12464.1|12444.1|12460.3|12440.3|12464.1|12444.1|12451.6|12431.6|305
1608141600000|2020-12-16 18:00:00|12461.4|12441.4|12447.9|12427.9|12465.3|12445.3|12444|12424|118
1608145200000|2020-12-16 19:00:00|12447.7|12427.7|12430.4|12410.4|12448.8|12428.8|12430.4|12401.6|54
1608166800000|2020-12-17 01:00:00|12429.7|12409.7|12429.8|12409.8|12429.8|12409.8|12429.7|12409.7|0
1608170400000|2020-12-17 02:00:00|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|12429.9|12409.9|2
1608213600000|2020-12-17 14:00:00|12438.8|12418.8|12477.4|12437.4|12496|12476|12419.6|12399.6|318
1608217200000|2020-12-17 15:00:00|12478.8|12438.8|12572.3|12552.3|12578.7|12558.7|12436.1|12407.1|157
1608220800000|2020-12-17 16:00:00|12582.6|12562.6|12601.3|12581.3|12705.1|12684.8|12577.8|12531.2|189
1608224400000|2020-12-17 17:00:00|12591.3|12571.3|12682.5|12642.5|12682.5|12647.8|12582.7|12562.7|250
1608228000000|2020-12-17 18:00:00|12676.4|12656.4|12670.1|12650.1|12701.2|12680.4|12661.4|12620|145
1608231600000|2020-12-17 19:00:00|12686.2|12646.2|12677.6|12617.6|12711.2|12685.1|12665.5|12609|265
1608256800000|2020-12-18 02:00:00|12689.5|12669.5|12696.3|12676.3|12698.8|12678.8|12689.5|12669.5|3
1608300000000|2020-12-18 14:00:00|12720.1|12680.1|12698.7|12678.7|12726.9|12701.6|12659.4|12637.3|170
1608303600000|2020-12-18 15:00:00|12697.3|12677.3|12682.8|12662.8|12725.2|12696.3|12662.7|12642.7|157
1608307200000|2020-12-18 16:00:00|12683.9|12663.9|12701.1|12681.1|12745.4|12725.4|12673.9|12653.9|142
1608310800000|2020-12-18 17:00:00|12702.5|12682.5|12653|12633|12725.5|12696.5|12645.1|12625.1|106
1608314400000|2020-12-18 18:00:00|12660.5|12640.5|12640.3|12620.3|12688.8|12664.1|12635.2|12601.3|101
1608318000000|2020-12-18 19:00:00|12637.4|12617.4|12677|12657|12684.9|12664.9|12635.9|12615.9|43
1608512400000|2020-12-21 01:00:00|12693.2|12673.2|12685.8|12645.8|12694.2|12674.2|12681.7|12621.7|18
1608516000000|2020-12-21 02:00:00|12673.3|12653.3|12673.4|12653.4|12673.4|12653.4|12673.3|12653.3|2
1608559200000|2020-12-21 14:00:00|12675.6|12635.6|12644.7|12604.7|12676.1|12635.6|12580.2|12560.2|141
1608562800000|2020-12-21 15:00:00|12642.2|12602.2|12655.4|12615.4|12686.6|12657.5|12589.4|12566|170
1608566400000|2020-12-21 16:00:00|12656.1|12636.1|12593.7|12573.7|12658|12638|12589.5|12558|53
1608570000000|2020-12-21 17:00:00|12592.1|12572.1|12491.6|12471.6|12592.1|12572.1|12491.6|12471.6|61
1608573600000|2020-12-21 18:00:00|12489.1|12469.1|12534.2|12494.2|12575.1|12526.7|12479.1|12459.1|146
1608577200000|2020-12-21 19:00:00|12539.2|12479.2|12481.7|12441.7|12539.2|12490.7|12465.1|12438.9|33
1608598800000|2020-12-22 01:00:00|12487.2|12447.2|12489.2|12449.2|12491.6|12453.8|12453.2|12430|7
1608602400000|2020-12-22 02:00:00|12490.8|12450.8|12480.9|12440.9|12492.3|12452.3|12480.8|12440.8|2
1608645600000|2020-12-22 14:00:00|12478.7|12458.7|12448.8|12408.8|12498.7|12463.1|12423.7|12403.7|103
1608649200000|2020-12-22 15:00:00|12447.9|12407.9|12479.1|12459.1|12529.7|12509.7|12439.7|12407.9|114
1608652800000|2020-12-22 16:00:00|12478.2|12458.2|12482.4|12462.4|12495.7|12473|12466.6|12443.8|48
1608656400000|2020-12-22 17:00:00|12480.8|12460.8|12468.2|12448.2|12486.3|12460.8|12464.9|12444.9|49
1608660000000|2020-12-22 18:00:00|12469.1|12449.1|12480.6|12460.6|12483|12463|12467.3|12447.3|17
1608663600000|2020-12-22 19:00:00|12473.3|12453.3|12464.9|12444.9|12478.1|12458.1|12464.9|12444.9|51
1608685200000|2020-12-23 01:00:00|12475.6|12455.6|12482.3|12422.3|12489.7|12469.7|12452.8|12422.2|6
1608688800000|2020-12-23 02:00:00|12469.7|12429.7|12458.3|12418.3|12482.3|12429.7|12458.3|12416|0
1608732000000|2020-12-23 14:00:00|12456.8|12436.8|12478.5|12458.5|12496.7|12473.3|12452.6|12427.6|21
1608735600000|2020-12-23 15:00:00|12485.2|12425.2|12510.1|12490.1|12539.1|12513.4|12450.2|12425.2|193
1608739200000|2020-12-23 16:00:00|12519.3|12499.3|12488.4|12468.4|12540.1|12520.1|12488.4|12468.4|273
1608742800000|2020-12-23 17:00:00|12485.9|12465.9|12506.8|12486.8|12538.4|12505|12472.6|12452.6|58
1608746400000|2020-12-23 18:00:00|12508.5|12488.5|12514.4|12474.4|12519.4|12491|12489.4|12453.5|27
1608750000000|2020-12-23 19:00:00|12506.9|12486.9|12512|12492|12512|12492|12504.4|12484.4|0
1608775200000|2020-12-24 02:00:00|12510.2|12470.2|12492.8|12472.8|12510.2|12475.3|12490.2|12465.2|0
1608818400000|2020-12-24 14:00:00|12497.4|12477.4|12496.7|12476.7|12516.7|12496.7|12488.3|12468.3|248
1608822000000|2020-12-24 15:00:00|12495.9|12475.9|12468.5|12448.5|12495.9|12475.9|12462.7|12437.6|141
1608825600000|2020-12-24 16:00:00|12466|12446|12417.7|12377.7|12470.2|12450.2|12417.7|12377.7|71
1608829200000|2020-12-24 17:00:00|12417.8|12377.8|12416.2|12376.2|12432|12405.3|12416.2|12376.2|8
1608832800000|2020-12-24 18:00:00|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|1
1609117200000|2020-12-28 01:00:00|12434.6|12394.6|12449.3|12429.3|12503.7|12470.1|12434.6|12394.4|236
1609120800000|2020-12-28 02:00:00|12450.7|12430.7|12485.8|12445.8|12488.3|12456.4|12450.7|12430.7|3
1609164000000|2020-12-28 14:00:00|12449.8|12429.8|12452.3|12392.3|12489|12453|12416.6|12368.6|97
1609167600000|2020-12-28 15:00:00|12454.2|12394.2|12258.2|12238.2|12454.8|12413.4|12243.3|12214|860
1609171200000|2020-12-28 16:00:00|12257.6|12237.6|12316.3|12276.3|12329.6|12292.1|12233.2|12213.2|17
1609174800000|2020-12-28 17:00:00|12315.7|12275.7|12307.8|12267.8|12364.4|12335.7|12298.3|12262.9|36
1609178400000|2020-12-28 18:00:00|12309.8|12269.8|12281.7|12221.7|12319.1|12269.8|12258.4|12218.5|54
1609182000000|2020-12-28 19:00:00|12279.8|12219.8|12263.1|12203.1|12279.8|12226.5|12233.5|12196.9|39
1609203600000|2020-12-29 01:00:00|12248.5|12208.5|12269.9|12209.9|12269.9|12209.9|12238.5|12184|0
1609207200000|2020-12-29 02:00:00|12272.4|12212.4|12282.6|12222.6|12285.1|12225.1|12272.4|12212.4|0
1609250400000|2020-12-29 14:00:00|12253|12233|12249.3|12229.3|12261.2|12241.2|12236.8|12216.8|48
1609254000000|2020-12-29 15:00:00|12251.8|12231.8|12285|12265|12285|12265|12251.8|12231.8|78
1609257600000|2020-12-29 16:00:00|12281.3|12261.3|12267.8|12247.8|12288.2|12268.2|12252.1|12232.1|58
1609261200000|2020-12-29 17:00:00|12262.1|12242.1|12319.2|12299.2|12319.2|12299.2|12260.3|12240.3|87
1609264800000|2020-12-29 18:00:00|12319.8|12299.8|12376.8|12356.8|12383.7|12363.7|12319.8|12299.8|40
1609268400000|2020-12-29 19:00:00|12377.5|12357.5|12416.9|12356.9|12422.5|12395|12377.5|12351.9|15
1609290000000|2020-12-30 01:00:00|12369.8|12309.8|12450|12390|12459.8|12402.9|12369.8|12309.8|7
1609293600000|2020-12-30 02:00:00|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|12450.1|12390.1|0
1609336800000|2020-12-30 14:00:00|12437.5|12397.5|12650.5|12610.5|12650.5|12610.5|12425|12393.5|16
1609340400000|2020-12-30 15:00:00|12661.6|12601.6|12478.2|12438.2|12661.6|12635.5|12471.7|12411.7|8
1609344000000|2020-12-30 16:00:00|12504.5|12444.5|12415.7|12375.7|12529|12469|12401.6|12341.6|12
1609347600000|2020-12-30 17:00:00|12413.2|12373.2|12410.9|12390.9|12420.8|12400.8|12400.5|12356.7|7
1609351200000|2020-12-30 18:00:00|12418.6|12378.6|12432.2|12372.2|12439.7|12384.5|12377.9|12346.6|22
1609354800000|2020-12-30 19:00:00|12423.4|12383.4|12447.3|12387.3|12449.7|12389.7|12423.4|12372.2|0
1609376400000|2020-12-31 01:00:00|12454|12394|12472.2|12412.2|12478.4|12418.4|12440.3|12380.3|0
1609380000000|2020-12-31 02:00:00|12472.8|12412.8|12467.6|12407.6|12477.3|12417.3|12465.1|12405.1|0
1609423200000|2020-12-31 14:00:00|12463.3|12403.3|12459.8|12419.8|12468.1|12419.8|12459.7|12399.7|4
1609426800000|2020-12-31 15:00:00|12459.9|12419.9|12460.5|12420.5|12467.9|12438.5|12447.5|12404.9|0
1609430400000|2020-12-31 16:00:00|12443|12423|12483.2|12443.2|12500.1|12454.3|12443|12420.6|1
1609434000000|2020-12-31 17:00:00|12474.8|12454.8|12468.7|12408.7|12488.3|12465.7|12456.2|12408.7|19
1609437600000|2020-12-31 18:00:00|12458.2|12418.2|12464.8|12444.8|12491.9|12455.3|12455.3|12418.2|35
1609441200000|2020-12-31 19:00:00|12464.3|12444.3|12688.4|12648.4|12705.8|12678.4|12464.3|12440.9|54
1609722000000|2021-01-04 01:00:00|12729.1|12689.1|12701.8|12641.8|12733.1|12689.1|12700.8|12640.8|0
1609725600000|2021-01-04 02:00:00|12698.2|12658.2|12712|12652|12725.5|12685.5|12698.2|12642.6|0
1609768800000|2021-01-04 14:00:00|12719.8|12659.8|12849.2|12789.2|12988|12938.7|12719.8|12659.8|7
1609772400000|2021-01-04 15:00:00|12846.7|12786.7|12756.1|12696.1|12846.7|12790.8|12671.8|12631.8|0
1609776000000|2021-01-04 16:00:00|12751.1|12711.1|12630.9|12610.9|12760.4|12711.1|12630.9|12608.1|0
1609779600000|2021-01-04 17:00:00|12629.6|12609.6|12617.6|12557.6|12701.2|12653.4|12587.2|12537.2|0
1609783200000|2021-01-04 18:00:00|12618|12558|12636.3|12596.3|12641.3|12596.3|12579.1|12540.2|0
1609786800000|2021-01-04 19:00:00|12641.3|12581.3|12679.6|12619.6|12710.2|12677.8|12633.8|12581.3|3
1609808400000|2021-01-05 01:00:00|12648.2|12588.2|12655.8|12595.8|12655.8|12595.8|12643.2|12583.2|0
1609812000000|2021-01-05 02:00:00|12650.8|12590.8|12653.5|12593.5|12653.5|12593.5|12650.8|12590.8|0
1609855200000|2021-01-05 14:00:00|12533|12473|12634.9|12594.9|12649.9|12609.9|12513|12453|6
1609858800000|2021-01-05 15:00:00|12632.7|12592.7|12662.6|12602.6|12697.4|12672.4|12607.5|12566.2|0
1609862400000|2021-01-05 16:00:00|12654.2|12614.2|12655.6|12595.6|12697.7|12655.1|12640.9|12590.2|0
1609866000000|2021-01-05 17:00:00|12635.4|12615.4|12645.7|12605.7|12673.1|12640.6|12635.4|12593.1|0
1609869600000|2021-01-05 18:00:00|12645.8|12605.8|12628.4|12588.4|12653.3|12610.8|12619.3|12585.8|0
1609873200000|2021-01-05 19:00:00|12628.1|12588.1|12601|12561|12631|12593.6|12601|12556|0
1609894800000|2021-01-06 01:00:00|12627.9|12567.9|12620.6|12560.6|12642.9|12585.7|12605.5|12556.2|0
1609898400000|2021-01-06 02:00:00|12620.7|12560.7|12643.3|12583.3|12643.3|12583.3|12617.9|12560.7|0
1609941600000|2021-01-06 14:00:00|12635.5|12595.5|12670.3|12630.3|12672.7|12639.5|12630.2|12592.7|0
1609945200000|2021-01-06 15:00:00|12667.8|12627.8|12615.1|12575.1|12667.8|12627.8|12610.1|12575.1|0
1609948800000|2021-01-06 16:00:00|12615.2|12575.2|12615.3|12575.3|12615.3|12575.3|12595.2|12574.9|0
1609952400000|2021-01-06 17:00:00|12597.8|12577.8|12605.2|12585.2|12622.7|12593|12595|12571|0
1609956000000|2021-01-06 18:00:00|12605.5|12585.5|12668.6|12608.6|12686.1|12644.6|12605.5|12585.5|200
1609959600000|2021-01-06 19:00:00|12668.9|12608.9|12666.2|12606.2|12676.2|12616.2|12666.2|12606.2|0
1609981200000|2021-01-07 01:00:00|12658.6|12598.6|12666.3|12606.3|12666.3|12606.3|12658.6|12598.6|0
1609984800000|2021-01-07 02:00:00|12663.8|12603.8|12701.5|12641.5|12701.5|12646.4|12657.2|12603.8|0
1610028000000|2021-01-07 14:00:00|12698.7|12658.7|12676|12636|12698.7|12658.7|12672.4|12618.7|0
1610031600000|2021-01-07 15:00:00|12686.8|12626.8|12718.7|12678.7|12728.7|12678.7|12611.1|12575.8|0
1610035200000|2021-01-07 16:00:00|12708|12688|12678.9|12638.9|12708.8|12688|12673.8|12633.8|0
1610038800000|2021-01-07 17:00:00|12676.4|12656.4|12674.3|12654.3|12701.4|12671.7|12669.5|12632.9|0
1610042400000|2021-01-07 18:00:00|12649.3|12609.3|12682|12642|12695.6|12655.1|12639.3|12609.3|0
1610046000000|2021-01-07 19:00:00|12691.7|12631.7|12707.5|12647.5|12707.5|12675|12666.7|12617.2|0
1610067600000|2021-01-08 01:00:00|12726.5|12666.5|12719.1|12659.1|12726.5|12666.5|12711|12651|0
1610071200000|2021-01-08 02:00:00|12709.1|12649.1|12729.3|12669.3|12729.3|12674.2|12709.1|12649.1|0
1610114400000|2021-01-08 14:00:00|12746.2|12706.2|12673.5|12613.5|12753.6|12706.2|12661|12611.3|0
1610118000000|2021-01-08 15:00:00|12673.6|12613.6|12646.4|12626.4|12705.9|12658.4|12631.1|12585.9|0
1610121600000|2021-01-08 16:00:00|12646.5|12626.5|12658.9|12618.9|12691.3|12661.7|12636.7|12604|0
1610125200000|2021-01-08 17:00:00|12668|12628|12654|12634|12670.4|12643.7|12636.5|12607.7|0
1610128800000|2021-01-08 18:00:00|12645.1|12614|12691.7|12631.7|12731.6|12696.6|12644.5|12606.7|0
1610132400000|2021-01-08 19:00:00|12691.8|12631.8|12694.3|12634.3|12721.8|12661.8|12658.8|12624.3|17
1610326800000|2021-01-11 01:00:00|12704.1|12644.1|12696.7|12636.7|12711.6|12651.6|12694.1|12634.1|0
1610330400000|2021-01-11 02:00:00|12696.8|12636.8|12696.8|12636.8|12696.8|12636.8|12696.8|12636.8|0
1610373600000|2021-01-11 14:00:00|12691|12631|12741.1|12681.1|12741.1|12681.1|12681|12621|0
1610377200000|2021-01-11 15:00:00|12698.6|12658.6|12708.5|12688.5|12751.1|12715.9|12633.6|12613.6|0
1610380800000|2021-01-11 16:00:00|12706.1|12668.5|12703.6|12683.6|12753.2|12703.5|12688.7|12636.1|13
1610384400000|2021-01-11 17:00:00|12722.6|12662.6|12646.3|12606.3|12722.6|12662.6|12631.2|12606.3|0
1610388000000|2021-01-11 18:00:00|12636.1|12616.1|12629|12609|12638.9|12618.9|12628.9|12608.9|0
1610391600000|2021-01-11 19:00:00|12628.6|12608.6|12611.5|12571.5|12628.6|12608.6|12584|12554.5|1
1610413200000|2021-01-12 01:00:00|12627.5|12567.5|12627.7|12567.7|12627.7|12567.7|12627.5|12567.5|0
1610416800000|2021-01-12 02:00:00|12627.8|12567.8|12627.8|12567.8|12627.8|12567.8|12627.8|12567.8|0
1610460000000|2021-01-12 14:00:00|12624.7|12584.7|12634.7|12574.7|12651.7|12612.2|12614.7|12564.9|0
1610463600000|2021-01-12 15:00:00|12624.7|12564.7|12585|12565|12624.7|12572.3|12584.9|12547.3|0
1610467200000|2021-01-12 16:00:00|12604.6|12544.6|12562.7|12522.7|12617.5|12577|12540.1|12520.1|0
1610470800000|2021-01-12 17:00:00|12565.2|12525.2|12765.3|12705.3|12865.3|12837.8|12565.2|12523|0
1610474400000|2021-01-12 18:00:00|12770.2|12710.2|12788|12768|12803|12770.4|12720.4|12697.8|0
1610478000000|2021-01-12 19:00:00|12797.9|12757.9|12855.5|12815.5|12873|12828.1|12770.5|12740.9|0
1610499600000|2021-01-13 01:00:00|12873.9|12833.9|12921.6|12861.6|12931.5|12911.5|12873.9|12833.9|20
1610503200000|2021-01-13 02:00:00|12926.5|12866.5|12914.2|12874.2|12929.2|12909.2|12914.2|12864.2|2
1610546400000|2021-01-13 14:00:00|12931|12911|12983.6|12943.6|12983.6|12943.6|12893.5|12871|530
1610550000000|2021-01-13 15:00:00|12968.6|12948.6|13121.2|13101.2|13131.2|13111.2|12968.6|12948.6|1442
1610553600000|2021-01-13 16:00:00|13131.2|13091.2|13048.9|13008.9|13131.2|13106.3|13048.8|12988.8|3079
1610557200000|2021-01-13 17:00:00|13033.9|13013.9|13036.5|13016.5|13088.9|13061.4|13006.4|12986.4|1244
1610560800000|2021-01-13 18:00:00|13036.6|13016.6|13104.2|13084.2|13111.7|13091.7|13036.6|13016.6|761
1610564400000|2021-01-13 19:00:00|13111.7|13091.7|13124.3|13104.3|13134.2|13114.2|13094.2|13074.2|82
1610586000000|2021-01-14 01:00:00|13097.6|13037.6|13112.8|13052.8|13112.8|13092.8|13097.6|13037.6|19
1610589600000|2021-01-14 02:00:00|13110.3|13050.3|13100.4|13040.4|13110.3|13050.3|13100.3|13040.3|0
1610632800000|2021-01-14 14:00:00|13142|13122|13161.9|13141.9|13164.4|13144.4|13097.1|13049.5|134
1610636400000|2021-01-14 15:00:00|13164.4|13144.4|13191.7|13171.7|13191.7|13171.7|13149.5|13129.5|120
1610640000000|2021-01-14 16:00:00|13194.2|13174.2|13169.5|13149.5|13194.2|13174.2|13146.9|13126.9|119
1610643600000|2021-01-14 17:00:00|13172|13152|13182.2|13122.2|13192.1|13166.9|13144.6|13122.2|92
1610647200000|2021-01-14 18:00:00|13174.6|13134.6|13144.8|13124.8|13182.3|13144.8|13124.8|13104.8|87
1610650800000|2021-01-14 19:00:00|13149.8|13129.8|13164.9|13144.9|13167.4|13147.4|13149.7|13114.8|17
1610672400000|2021-01-15 01:00:00|13168.1|13148.1|13225.5|13185.5|13245.3|13220.4|13163.1|13143.1|14
1610676000000|2021-01-15 02:00:00|13225.6|13185.6|13245.5|13185.5|13245.5|13193|13225.6|13185.4|1
1610719200000|2021-01-15 14:00:00|13231.7|13211.7|13312|13292|13368.8|13348.8|13231.7|13209|164
1610722800000|2021-01-15 15:00:00|13302.1|13282.1|13267.3|13247.3|13354.6|13309.7|13252.3|13227.1|58
1610726400000|2021-01-15 16:00:00|13269.7|13249.7|13269.3|13249.3|13319.7|13267.3|13254.7|13234.3|97
1610730000000|2021-01-15 17:00:00|13261.9|13241.9|13162.2|13122.2|13262|13242|13089.7|13069.7|109
1610733600000|2021-01-15 18:00:00|13154.7|13134.7|13152.5|13112.5|13207.2|13179.7|13144.7|13107.4|59
1610737200000|2021-01-15 19:00:00|13147.5|13107.5|13117.5|13077.5|13162.5|13127.5|13087.5|13067.5|27
1611021600000|2021-01-19 02:00:00|13185.9|13125.9|13172.3|13132.3|13185.9|13132.3|13171.4|13125.9|5
1611064800000|2021-01-19 14:00:00|13203.7|13163.7|13243.3|13183.3|13295.8|13275.8|13169|13149|104
1611068400000|2021-01-19 15:00:00|13250.8|13190.8|13246.4|13226.4|13268.4|13230.8|13233.3|13173.3|22
1611072000000|2021-01-19 16:00:00|13251.9|13211.9|13255.5|13235.5|13268.2|13248.2|13204|13183.5|67
1611075600000|2021-01-19 17:00:00|13260.5|13220.5|13262.9|13222.9|13279.6|13238.1|13199.1|13179.1|72
1611079200000|2021-01-19 18:00:00|13246.1|13206.1|13235.3|13215.3|13252.9|13215.3|13189.5|13169.5|37
1611082800000|2021-01-19 19:00:00|13249.8|13209.8|13230.1|13210.1|13252|13225.3|13225.3|13202.8|19
1611104400000|2021-01-20 01:00:00|13211.8|13191.8|13194|13134|13224.1|13194.4|13114.5|13094.5|90
1611108000000|2021-01-20 02:00:00|13194.1|13134.1|13191.4|13171.4|13196.6|13171.4|13143.8|13123.8|7
1611151200000|2021-01-20 14:00:00|13201.3|13181.3|13210.2|13170.2|13300.5|13280.5|13178.6|13158.6|85
1611154800000|2021-01-20 15:00:00|13214.6|13174.6|13249.3|13189.3|13256.5|13199|13194|13166.2|21
1611158400000|2021-01-20 16:00:00|13247|13227|13196.9|13176.9|13266.8|13229.3|13191.9|13171.9|23
1611162000000|2021-01-20 17:00:00|13197.2|13177.2|13210.1|13190.1|13247.8|13219.8|13183.4|13163.4|39
1611165600000|2021-01-20 18:00:00|13207.9|13187.9|13207.2|13187.2|13217.4|13197.4|13187.9|13167.9|26
1611169200000|2021-01-20 19:00:00|13215|13195|13251.6|13191.6|13254.1|13234.1|13215|13189.4|25
1611190800000|2021-01-21 01:00:00|13244.9|13204.9|13243.6|13183.6|13244.9|13204.9|13243.6|13183.6|0
1611194400000|2021-01-21 02:00:00|13242.4|13202.4|13242.5|13202.5|13242.5|13202.5|13242.4|13202.4|0
1611237600000|2021-01-21 14:00:00|13245.5|13225.5|13246.1|13206.1|13252.7|13232.7|13227.4|13173.1|15
1611241200000|2021-01-21 15:00:00|13246.4|13206.4|13252.2|13232.2|13257.1|13234.6|13242.1|13185.6|3
1611244800000|2021-01-21 16:00:00|13254.4|13234.4|13251.5|13231.5|13274|13252.2|13239.3|13219.3|53
1611248400000|2021-01-21 17:00:00|13251.9|13231.9|13266.6|13226.6|13266.6|13232.3|13202.5|13179.4|51
1611252000000|2021-01-21 18:00:00|13252.3|13232.3|13251.8|13231.8|13261.8|13241.8|13244.2|13224.2|4
1611255600000|2021-01-21 19:00:00|13251.4|13231.4|13279.3|13239.3|13286.8|13266.5|13246.4|13226.4|25
1611280800000|2021-01-22 02:00:00|13290.2|13230.2|13294.9|13234.9|13294.9|13234.9|13290.2|13230.2|0
1611284400000|2021-01-22 03:00:00|13295.3|13235.3|13295.3|13235.3|13295.3|13235.3|13295.3|13235.3|0
1611324000000|2021-01-22 14:00:00|13266|13246|13279.6|13259.6|13284.5|13264.5|13248.6|13218.6|38
1611327600000|2021-01-22 15:00:00|13280|13260|13278|13258|13280|13260|13261.2|13241.2|21
1611331200000|2021-01-22 16:00:00|13271.2|13211.2|13267.5|13247.5|13273.8|13253.8|13239.2|13198.8|57
1611334800000|2021-01-22 17:00:00|13269.6|13249.6|13270.1|13250.1|13277.2|13257.2|13255.9|13235.9|34
1611338400000|2021-01-22 18:00:00|13276.5|13256.5|13313.3|13273.3|13327.9|13307.9|13265.6|13245.6|39
1611342000000|2021-01-22 19:00:00|13313.7|13273.7|13301.3|13281.3|13316.3|13288.3|13278.7|13249.9|10
1611536400000|2021-01-25 01:00:00|13300.4|13260.4|13313.1|13273.1|13315.4|13291.5|13297.9|13260.4|6
1611540000000|2021-01-25 02:00:00|13300.6|13280.6|13313.2|13273.2|13313.2|13280.6|13300.6|13272.7|0
1611583200000|2021-01-25 14:00:00|13309.1|13289.1|13288.2|13268.2|13314.1|13294.1|13256.2|13236.2|22
1611586800000|2021-01-25 15:00:00|13282.2|13262.2|13254.9|13234.9|13283.2|13263.2|13237.3|13217.3|115
1611590400000|2021-01-25 16:00:00|13252.9|13232.9|13240.5|13200.5|13261.9|13241.9|13147.9|13087.9|80
1611594000000|2021-01-25 17:00:00|13233.5|13213.5|13285.6|13245.6|13289.6|13249.6|13231|13211|29
1611597600000|2021-01-25 18:00:00|13285.7|13245.7|13278.8|13258.8|13311.7|13288.2|13264.3|13244.3|26
1611601200000|2021-01-25 19:00:00|13276.8|13256.8|13274.4|13254.4|13285.8|13265.8|13274.4|13254.4|6
1611622800000|2021-01-26 01:00:00|13237.6|13177.6|13234.2|13194.2|13256.6|13196.6|13211.7|13177.6|4
1611626400000|2021-01-26 02:00:00|13234.3|13194.3|13229.4|13189.4|13241.8|13201.8|13206.8|13186.8|6
1611669600000|2021-01-26 14:00:00|13275.4|13235.4|13276|13236|13286|13266|13225.9|13194.8|49
1611673200000|2021-01-26 15:00:00|13282.4|13242.4|13271.9|13251.9|13289.9|13252.7|13256.9|13226.5|36
1611676800000|2021-01-26 16:00:00|13270|13250|13313.2|13293.2|13317.6|13296.5|13259.5|13239.5|68
1611680400000|2021-01-26 17:00:00|13315.2|13295.2|13311.7|13291.7|13320.2|13300.2|13306.6|13286.6|22
1611684000000|2021-01-26 18:00:00|13317.2|13297.2|13361.3|13341.3|13366.8|13346.8|13317.2|13297.2|25
1611687600000|2021-01-26 19:00:00|13357.4|13337.4|13356.3|13336.3|13360.7|13340.7|13350.7|13330.7|5
1611709200000|2021-01-27 01:00:00|13370.2|13330.2|13369.8|13329.8|13370.2|13330.2|13365.8|13325.8|2
1611712800000|2021-01-27 02:00:00|13365.9|13325.9|13363|13343|13366.5|13343|13362.9|13325.9|3
1611756000000|2021-01-27 14:00:00|13369|13349|13374.7|13354.7|13398.9|13378.5|13359.1|13321.6|102
1611759600000|2021-01-27 15:00:00|13376.6|13356.6|13377.4|13357.4|13379.7|13359.7|13359.7|13329.7|11
1611763200000|2021-01-27 16:00:00|13379.3|13359.3|13466.9|13426.9|13481.8|13461.8|13379.3|13357.4|100
1611766800000|2021-01-27 17:00:00|13469.4|13429.4|13444.5|13424.5|13479.5|13444.5|13434.5|13374.5|55
1611770400000|2021-01-27 18:00:00|13444.6|13424.6|13484.7|13444.7|13512.1|13480.2|13444.6|13424.6|72
1611774000000|2021-01-27 19:00:00|13486.6|13446.6|13531|13491|13531|13499.1|13445.3|13425.3|97
1611795600000|2021-01-28 01:00:00|13496.3|13436.3|13538.8|13478.8|13543.1|13523.1|13469.3|13429.3|49
1611799200000|2021-01-28 02:00:00|13536.3|13476.3|13536.5|13476.5|13536.5|13476.5|13536.3|13476.3|1
1611842400000|2021-01-28 14:00:00|13543.7|13523.7|13476.9|13436.9|13543.7|13523.7|13471.2|13426.9|48
1611846000000|2021-01-28 15:00:00|13470.6|13450.6|13488.9|13448.9|13501.4|13461.3|13458.2|13423.8|35
1611849600000|2021-01-28 16:00:00|13490.8|13450.8|13473.5|13433.5|13491.4|13451.4|13434.6|13414.6|41
1611853200000|2021-01-28 17:00:00|13461|13441|13486.1|13446.1|13486.1|13453.6|13457.2|13421|31
1611856800000|2021-01-28 18:00:00|13488.6|13448.6|13493.8|13453.8|13503.6|13476.2|13468.6|13438.6|12
1611860400000|2021-01-28 19:00:00|13497.5|13457.5|13447|13427|13516.3|13488.8|13424.4|13403.6|139
1611928800000|2021-01-29 14:00:00|13477.3|13437.3|13452.3|13432.3|13487.3|13462.3|13452.3|13419.8|19
1611932400000|2021-01-29 15:00:00|13467.3|13427.3|13493.8|13473.8|13525.6|13505.6|13459.2|13427.3|112
1611936000000|2021-01-29 16:00:00|13495.7|13475.7|13518.3|13498.3|13530.1|13498.3|13495.7|13475.7|10
1611939600000|2021-01-29 17:00:00|13512.9|13492.9|13531|13491|13531|13498.4|13504|13484|43
1611943200000|2021-01-29 18:00:00|13532.3|13492.3|13519.3|13499.3|13532.3|13509.2|13505.7|13485.7|69
1611946800000|2021-01-29 19:00:00|13524.3|13504.3|13543|13523|13543.8|13523.8|13521.8|13491.8|112
1612141200000|2021-02-01 01:00:00|13549.9|13509.9|13550|13490|13553.2|13527.4|13539.9|13479.9|19
1612144800000|2021-02-01 02:00:00|13550.1|13490.1|13551.8|13491.8|13552.4|13492.4|13550.1|13490.1|19
1612188000000|2021-02-01 14:00:00|13516.9|13496.9|13469.4|13449.4|13556.8|13531.1|13469.4|13449.4|48
1612191600000|2021-02-01 15:00:00|13456.9|13436.9|13442.1|13422.1|13472|13440.4|13432|13412|62
1612195200000|2021-02-01 16:00:00|13440.4|13420.4|13446.4|13426.4|13446.4|13426.4|13418.9|13391.3|82
1612198800000|2021-02-01 17:00:00|13450.5|13430.5|13451.6|13431.6|13478.9|13458.9|13449|13425.7|98
1612202400000|2021-02-01 18:00:00|13464.9|13424.9|13435.1|13415.1|13464.9|13431.6|13433.4|13413.4|26
1612206000000|2021-02-01 19:00:00|13433.4|13413.4|13430.1|13410.1|13435.9|13415.9|13420.9|13400.9|164
1612227600000|2021-02-02 01:00:00|13431.8|13411.8|13429.5|13409.5|13434.4|13414.4|13429.3|13409.3|1
1612231200000|2021-02-02 02:00:00|13429.6|13409.6|13429.6|13409.6|13429.6|13409.6|13429.6|13409.6|0
1612274400000|2021-02-02 14:00:00|13431.5|13411.5|13432.2|13412.2|13450.6|13423.2|13420.5|13381.4|39
1612278000000|2021-02-02 15:00:00|13433.9|13413.9|13455|13435|13460|13440|13433.9|13413.9|68
1612281600000|2021-02-02 16:00:00|13455.1|13435.1|13445.2|13425.2|13472.6|13440.2|13438.5|13404.4|32
1612285200000|2021-02-02 17:00:00|13447|13427|13449.6|13429.6|13449.6|13429.6|13447|13427|67
1612288800000|2021-02-02 18:00:00|13449.7|13429.7|13449.8|13429.8|13463.1|13434.8|13449.7|13423.1|10
1612292400000|2021-02-02 19:00:00|13447.3|13427.3|13447.4|13427.4|13449.1|13429.1|13445.7|13425.7|32
1612314000000|2021-02-03 01:00:00|13431.6|13391.6|13424.3|13404.3|13432.5|13404.3|13424.1|13391.6|0
1612317600000|2021-02-03 02:00:00|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|13424.4|13404.4|0
1612360800000|2021-02-03 14:00:00|13426.3|13406.3|13052.3|13012.3|13481.3|13421.3|12901.4|12841.4|384
1612364400000|2021-02-03 15:00:00|13053.9|13013.9|13024.3|13004.3|13074.1|13054.1|12946.5|12926.5|159
1612368000000|2021-02-03 16:00:00|13029.1|13009.1|13113.3|13093.3|13120.8|13095.8|13029.1|13009.1|212
1612371600000|2021-02-03 17:00:00|13110.8|13090.8|13140.1|13120.1|13153.2|13131.6|13110.8|13090.8|89
1612375200000|2021-02-03 18:00:00|13151.7|13111.7|13187.8|13147.8|13190.7|13160.7|13145.8|13106|50
1612378800000|2021-02-03 19:00:00|13190.3|13150.3|13178.8|13138.8|13190.3|13165.3|13160.1|13138.7|109
1612400400000|2021-02-04 01:00:00|13172.9|13112.9|13139.1|13079.1|13178.7|13118.7|13139|13079|14
1612404000000|2021-02-04 02:00:00|13135.9|13075.9|13152.4|13092.4|13152.4|13092.4|13134.1|13074.1|0
1612447200000|2021-02-04 14:00:00|13156.9|13096.9|13186.4|13126.4|13186.4|13131.4|13102.2|13062.9|16
1612450800000|2021-02-04 15:00:00|13182.4|13122.4|13166.6|13146.6|13183.9|13152.5|13151.5|13118|100
1612454400000|2021-02-04 16:00:00|13169.1|13149.1|13170.9|13150.9|13173.9|13152.5|13157.9|13113.8|161
1612458000000|2021-02-04 17:00:00|13171|13151|13171.1|13151.1|13178.5|13158.5|13167.5|13147.5|23
1612461600000|2021-02-04 18:00:00|13171.2|13151.2|13173.2|13153.2|13177.2|13157.2|13171.2|13151.2|28
1612465200000|2021-02-04 19:00:00|13173.8|13153.8|13147.3|13127.3|13178.9|13158.9|13144.8|13120.8|80
1612486800000|2021-02-05 01:00:00|13162.1|13102.1|13134.8|13074.8|13162.1|13102.1|13127.1|13067.1|0
1612490400000|2021-02-05 02:00:00|13134.9|13074.9|13135|13075|13135|13075|13134.9|13074.9|0
1612533600000|2021-02-05 14:00:00|13037.1|13017.1|12987.7|12967.7|13042.1|13022.1|12939.1|12919.1|81
1612537200000|2021-02-05 15:00:00|12987.8|12967.8|13083.4|13043.4|13087.9|13067.9|12987.8|12967.8|87
1612540800000|2021-02-05 16:00:00|13085.9|13045.9|13035.1|13015.1|13088.9|13064.4|13035|13015|88
1612544400000|2021-02-05 17:00:00|13040.1|13020.1|13110.8|13050.8|13111.8|13068.2|13040.1|13015.2|16
1612548000000|2021-02-05 18:00:00|13107.8|13067.8|13129.5|13109.5|13135.4|13115.4|13107.8|13067.8|37
1612551600000|2021-02-05 19:00:00|13127|13107|13137|13097|13137|13115.5|13106.5|13085.5|96
1612746000000|2021-02-08 01:00:00|13136.7|13096.7|13136.9|13116.9|13136.9|13116.9|13136.7|13096.7|0
1612749600000|2021-02-08 02:00:00|13137|13117|13137.1|13117.1|13137.1|13117.1|13137|13117|0
1612792800000|2021-02-08 14:00:00|13162.3|13122.3|13204.6|13144.6|13214.6|13194.6|13159.8|13114.6|12
1612796400000|2021-02-08 15:00:00|13203.3|13143.3|13204.1|13184.1|13207|13187|13189.7|13142.2|114
1612800000000|2021-02-08 16:00:00|13204.2|13184.2|13209.5|13189.5|13209.5|13189.5|13198.1|13178.1|65
1612803600000|2021-02-08 17:00:00|13209.6|13189.6|13175.8|13115.8|13225.8|13205.8|13173.3|13113.3|45
1612807200000|2021-02-08 18:00:00|13175.9|13115.9|13158.5|13118.5|13195.9|13135.9|13158.5|13111|52
1612810800000|2021-02-08 19:00:00|13158.6|13118.6|13150.2|13090.2|13179.3|13119.3|13120.2|13080.2|68
1612832400000|2021-02-09 01:00:00|13160.6|13100.6|13160.5|13100.5|13161.8|13101.8|13159.2|13099.2|0
1612836000000|2021-02-09 02:00:00|13160.6|13100.6|13160.7|13100.7|13160.7|13100.7|13160.6|13100.6|0
1612879200000|2021-02-09 14:00:00|13161.4|13101.4|13055|13015|13171.2|13116.7|13054.9|13009.9|36
1612882800000|2021-02-09 15:00:00|13043.6|13023.6|13070|13050|13085|13050|12981.1|12961.1|158
1612886400000|2021-02-09 16:00:00|13071.2|13051.2|13078.9|13058.9|13091.3|13059.9|13068.7|13048.7|79
1612890000000|2021-02-09 17:00:00|13077.6|13057.6|13091.4|13071.4|13092.7|13072.7|13076.4|13051.4|219
1612893600000|2021-02-09 18:00:00|13091.5|13071.5|13064.1|13044.1|13096.3|13071.5|13064.1|13039.2|140
1612897200000|2021-02-09 19:00:00|13064.2|13044.2|13081.7|13041.7|13084.2|13044.2|13054.2|13034.2|71
1612918800000|2021-02-10 01:00:00|13091.8|13031.8|13094.5|13034.5|13094.5|13034.5|13091.8|13031.8|1
1612922400000|2021-02-10 02:00:00|13094.6|13034.6|13092.2|13032.2|13094.6|13034.6|13092.1|13032.1|0
1612965600000|2021-02-10 14:00:00|13051.9|13031.9|13072|13032|13099.4|13046.6|13045.9|13025.9|22
1612969200000|2021-02-10 15:00:00|13069.5|13029.5|13088.4|13068.4|13109.6|13070.8|13037|12977|238
1612972800000|2021-02-10 16:00:00|13087.1|13067.1|13111.1|13071.1|13111.1|13084.8|13080.9|13060.9|118
1612976400000|2021-02-10 17:00:00|13106.1|13066.1|13068.8|13008.8|13107.4|13071.1|13011.3|12991.3|176
1612980000000|2021-02-10 18:00:00|13070.1|13010.1|13060.3|13000.3|13070.2|13010.2|13057.7|12997.7|28
1612983600000|2021-02-10 19:00:00|13061.5|13001.5|13057.9|13017.9|13061.5|13017.9|13052.9|13000.3|24
1613005200000|2021-02-11 01:00:00|13028.8|12968.8|13016.8|12956.8|13028.8|12968.8|13014.1|12954.1|0
1613008800000|2021-02-11 02:00:00|13083|13023|13058.2|12998.2|13089.2|13049.3|13054.3|12995.5|2
1613052000000|2021-02-11 14:00:00|13045.5|12985.5|13048.1|12988.1|13063.1|13036.8|12979.3|12945.5|104
1613055600000|2021-02-11 15:00:00|13045.6|12985.6|13003.3|12983.3|13045.6|12985.6|12983.1|12963.1|116
1613059200000|2021-02-11 16:00:00|13002.1|12982.1|12994.8|12974.8|13006|12986|12994.8|12974.8|249
1613062800000|2021-02-11 17:00:00|12993.5|12973.5|13010|12990|13037.3|12990|12988.5|12963.4|189
1613066400000|2021-02-11 18:00:00|13046.3|12986.3|13033.9|13013.9|13046.3|13013.9|13027.6|12986.3|142
1613070000000|2021-02-11 19:00:00|13035.1|13015.1|13044|13004|13045.3|13015.1|13029|13001.4|16
1613091600000|2021-02-12 01:00:00|13045.1|13025.1|13031.6|12991.6|13045.1|13025.1|13027.5|12983.8|11
1613095200000|2021-02-12 02:00:00|13031.7|12991.7|13031.8|12991.8|13031.8|12991.8|13031.7|12991.7|1
1613138400000|2021-02-12 14:00:00|13029.1|12989.1|13040.5|13000.5|13040.5|13005.5|13002.8|12982.8|23
1613142000000|2021-02-12 15:00:00|13038|12998|13000.8|12980.8|13052.7|13025.7|12988.3|12958.2|83
1613145600000|2021-02-12 16:00:00|12998.4|12978.4|13019.8|12999.8|13038.6|13015.7|12995.8|12975.8|208
1613149200000|2021-02-12 17:00:00|13019.9|12999.9|12983.8|12963.8|13019.9|12999.9|12978.7|12958.7|96
1613152800000|2021-02-12 18:00:00|12980.1|12960.1|12981.6|12961.6|12988.9|12963.8|12967.7|12947.7|43
1613156400000|2021-02-12 19:00:00|12980.4|12960.4|12974.1|12954.1|12980.4|12960.4|12970.1|12950.1|275
1613437200000|2021-02-16 01:00:00|13009.8|12969.8|13012.5|12972.5|13012.5|12991.6|12988.8|12964.4|35
1613440800000|2021-02-16 02:00:00|12982.9|12962.9|12996.3|12976.3|13005.1|12976.3|12982.9|12962.9|6
1613484000000|2021-02-16 14:00:00|13007.6|12967.6|12858.7|12838.7|13007.6|12973.6|12803.5|12777.6|157
1613487600000|2021-02-16 15:00:00|12855.8|12835.8|12845.8|12805.8|12860.3|12840.3|12811.3|12791.3|170
1613491200000|2021-02-16 16:00:00|12853.3|12813.3|12851.5|12831.5|12861.2|12834.9|12828.4|12808.4|364
1613494800000|2021-02-16 17:00:00|12856.5|12836.5|12864.2|12844.2|12870.2|12850.2|12856.5|12836.5|192
1613498400000|2021-02-16 18:00:00|12869.2|12849.2|12907.9|12887.9|12919.4|12891.4|12864.2|12844.2|84
1613502000000|2021-02-16 19:00:00|12904.4|12884.4|12900|12880|12908.5|12888.5|12896|12867|25
1613523600000|2021-02-17 01:00:00|12896.7|12876.7|12903.9|12883.9|12903.9|12883.9|12896.7|12876.7|10
1613527200000|2021-02-17 02:00:00|12904|12884|12896.6|12876.6|12904|12884|12896.5|12876.5|0
1613570400000|2021-02-17 14:00:00|12891.1|12871.1|12866.7|12826.7|12891.1|12871.1|12800.1|12780.1|85
1613574000000|2021-02-17 15:00:00|12854.2|12834.2|12854.4|12834.4|12866.3|12835.4|12846.3|12821.7|73
1613577600000|2021-02-17 16:00:00|12853.4|12833.4|12858.1|12838.1|12892.9|12862.9|12849.6|12829.4|130
1613581200000|2021-02-17 17:00:00|12859.7|12839.7|12872.4|12852.4|12892.3|12872.3|12848.2|12828.2|122
1613584800000|2021-02-17 18:00:00|12870.9|12850.9|12933.5|12893.5|12940.1|12893.5|12869.5|12848.5|151
1613588400000|2021-02-17 19:00:00|12931|12891|12924.6|12864.6|12943.6|12923.6|12924.6|12864.6|96
1613610000000|2021-02-18 01:00:00|12929.8|12869.8|12905|12865|12929.8|12877.5|12897.5|12858.7|0
1613613600000|2021-02-18 02:00:00|12905.1|12865.1|12909.3|12849.3|12911.7|12884.2|12874.2|12837.6|3
1613656800000|2021-02-18 14:00:00|12900.5|12860.5|12854.7|12834.7|12903.7|12868.6|12842.1|12821.2|204
1613660400000|2021-02-18 15:00:00|12867.2|12827.2|12889.9|12869.9|12896.5|12876.5|12844.8|12824.8|160
1613664000000|2021-02-18 16:00:00|12891.5|12871.5|12897|12877|12920.1|12887.5|12889|12869|332
1613667600000|2021-02-18 17:00:00|12903.3|12883.3|12890.6|12870.6|12911.5|12888|12889|12869|157
1613671200000|2021-02-18 18:00:00|12899.4|12879.4|12925.8|12905.8|12926.7|12906.7|12896.3|12876.3|44
1613674800000|2021-02-18 19:00:00|12925.9|12905.9|12931.5|12911.5|12942.5|12922.5|12917.4|12897.4|52
1613696400000|2021-02-19 01:00:00|12941.1|12881.1|12923.8|12903.8|12941.1|12903.8|12917.2|12878.6|6
1613700000000|2021-02-19 02:00:00|12923.9|12903.9|12920|12880|12934|12903.9|12894.9|12870.8|12
1613743200000|2021-02-19 14:00:00|12908|12868|13003.1|12963.1|13015.6|12967.2|12883|12862.3|192
1613746800000|2021-02-19 15:00:00|13002.2|12962.2|13019.1|12999.1|13143.9|13116.5|13002.2|12958.1|249
1613750400000|2021-02-19 16:00:00|13034.4|12994.4|13054.3|13034.3|13070.1|13049.2|13019.1|12994.4|209
1613754000000|2021-02-19 17:00:00|13034.3|13014.3|13009.5|12989.5|13053.4|13025.9|12997.8|12977.8|80
1613757600000|2021-02-19 18:00:00|13007.7|12987.7|13009.8|12989.8|13033.2|12999.6|12989.6|12969|234
1613761200000|2021-02-19 19:00:00|13009.9|12989.9|13013|12993|13059.7|13032.4|13009.9|12983.5|151
1613955600000|2021-02-22 01:00:00|13070.2|13010.2|13070.4|13010.4|13075.2|13015.2|13067|13007|16
1613959200000|2021-02-22 02:00:00|13070.5|13010.5|13070.6|13010.6|13079.8|13054.9|13049.8|13010.5|3
1614002400000|2021-02-22 14:00:00|13087.3|13047.3|13088.3|13048.3|13107.3|13075.8|13045.5|13025.5|177
1614006000000|2021-02-22 15:00:00|13086.6|13046.6|13067.8|13047.8|13100.1|13069.4|13067.8|13046.6|600
1614009600000|2021-02-22 16:00:00|13064.6|13044.6|13070.7|13050.7|13090.7|13070.7|13059.9|13039.9|162
1614013200000|2021-02-22 17:00:00|13070.8|13050.8|13083.9|13043.9|13134.6|13114.6|13062.1|13029|222
1614016800000|2021-02-22 18:00:00|13085.7|13045.7|13103.2|13083.2|13119.4|13087.4|13074.7|13043.9|56
1614020400000|2021-02-22 19:00:00|13100|13080|13119|13079|13120|13086.5|13094.7|13071.5|25
1614042000000|2021-02-23 01:00:00|13166|13106|13138.7|13078.7|13166|13118.6|13122.8|13069.3|10
1614045600000|2021-02-23 02:00:00|13138.8|13078.8|13155.4|13095.4|13155.4|13095.4|13138.8|13078.8|0
1614088800000|2021-02-23 14:00:00|13103.3|13083.3|13055.9|13035.9|13113|13083.3|13046.2|13026.2|64
1614092400000|2021-02-23 15:00:00|13056|13036|13135.8|13095.8|13147.2|13123.2|13056|13036|124
1614096000000|2021-02-23 16:00:00|13127.2|13107.2|13096.8|13076.8|13133.3|13110.8|13091|13071|237
1614099600000|2021-02-23 17:00:00|13098.6|13078.6|13107|13087|13107|13087|13093.6|13073.6|76
1614103200000|2021-02-23 18:00:00|13135.6|13095.6|13108.3|13088.3|13135.6|13096.4|13108.3|13083.1|9
1614106800000|2021-02-23 19:00:00|13103|13083|13077.3|13057.3|13130.1|13099.4|13071.6|13051.6|55
1614128400000|2021-02-24 01:00:00|13123.6|13063.6|13132|13112|13139.4|13116.9|13081.8|13041.8|1
1614132000000|2021-02-24 02:00:00|13132.1|13112.1|13142.7|13082.7|13142.7|13117.1|13127.2|13067.2|3
1614175200000|2021-02-24 14:00:00|13134.7|13094.7|13150|13110|13170.3|13146.8|13118.6|13094.7|81
1614178800000|2021-02-24 15:00:00|13141.9|13121.9|13094.1|13074.1|13175.1|13153.3|13092.3|13072.3|88
1614182400000|2021-02-24 16:00:00|13095.5|13075.5|13124.3|13084.3|13124.3|13084.3|13089.2|13066.7|30
1614186000000|2021-02-24 17:00:00|13124.4|13084.4|13124.1|13084.1|13140.2|13099.1|13100.8|13069.1|102
1614189600000|2021-02-24 18:00:00|13122.2|13082.2|13127.5|13067.5|13137.6|13097.3|13081|13061|6
1614193200000|2021-02-24 19:00:00|13125.6|13065.6|13110|13070|13125.7|13073.7|13088.2|13052.8|0
1614214800000|2021-02-25 01:00:00|13068.9|13048.9|13065.8|13045.8|13080.8|13050.8|13065.8|13040.1|0
1614218400000|2021-02-25 02:00:00|13065.9|13045.9|13053|12993|13065.9|13045.9|13030.5|12979.2|7
1614261600000|2021-02-25 14:00:00|13070.5|13010.5|13118.7|13058.7|13150.5|13123|12995.5|12964.9|27
1614265200000|2021-02-25 15:00:00|13118.1|13058.1|13060.8|13020.8|13150.1|13105.1|13060.8|13020.2|16
1614268800000|2021-02-25 16:00:00|13060.2|13020.2|13048.5|13028.5|13079.1|13039.1|13000.3|12980.3|148
1614272400000|2021-02-25 17:00:00|13047.9|13027.9|13035.6|13015.6|13056.7|13036.7|13035.6|13008|35
1614276000000|2021-02-25 18:00:00|13035|13015|13030.8|13010.8|13056.9|13036.9|13028.9|13008.9|42
1614279600000|2021-02-25 19:00:00|13030.9|13010.9|13072.2|13032.2|13072.2|13034|13030.3|13010.3|56
1614301200000|2021-02-26 01:00:00|13093.9|13033.9|13083.6|13023.6|13094|13051.5|13072.9|13023.5|19
1614304800000|2021-02-26 02:00:00|13083.7|13023.7|13083.8|13023.8|13083.8|13023.8|13083.7|13023.7|0
1614348000000|2021-02-26 14:00:00|13036.3|12976.3|13027|12987|13074.4|13049.4|13027|12973.8|8
1614351600000|2021-02-26 15:00:00|13015.2|12995.2|12931.6|12911.6|13015.2|12995.2|12909.6|12882.1|2
1614355200000|2021-02-26 16:00:00|12932.2|12912.2|12971.8|12911.8|12986.7|12959.8|12932.2|12911.8|10
1614358800000|2021-02-26 17:00:00|12957.2|12917.2|12977.6|12937.6|12980|12951.7|12934.3|12899|3
1614362400000|2021-02-26 18:00:00|12978.2|12938.2|12984.7|12944.7|12985.2|12959.7|12977.1|12938.2|0
1614366000000|2021-02-26 19:00:00|12979.7|12959.7|13007.3|12967.3|13017.3|12975.6|12979.7|12956.7|2
1614560400000|2021-03-01 01:00:00|12989.3|12929.3|12912.4|12872.4|13016.8|12957.5|12894.9|12866.3|0
1614564000000|2021-03-01 02:00:00|12912.5|12872.5|12937.7|12877.7|12957.6|12897.6|12860.1|12840|0
1614607200000|2021-03-01 14:00:00|12957.6|12897.6|12977.7|12917.7|12977.7|12917.7|12872.6|12832.6|0
1614610800000|2021-03-01 15:00:00|12975.2|12915.2|13000.4|12960.4|13007.9|12982.9|12922.7|12890.2|0
1614614400000|2021-03-01 16:00:00|13008.1|12948.1|13008.5|12988.5|13049.2|13018.5|12980.4|12939.3|0
1614618000000|2021-03-01 17:00:00|13008.6|12988.6|13003.8|12983.8|13009.4|12988.6|12988.7|12956.1|0
1614621600000|2021-03-01 18:00:00|13002.4|12982.4|13030.6|12990.6|13050.9|13017.2|13002.4|12975.8|4
1614625200000|2021-03-01 19:00:00|13021|13001|13033.1|12993.1|13050.6|13010.6|13005.6|12984.5|0
1614646800000|2021-03-02 01:00:00|13060.2|13000.2|13045.4|13005.4|13072.7|13012.7|13045.4|13000.2|0
1614650400000|2021-03-02 02:00:00|13045.5|13005.5|13068.7|13008.7|13068.7|13048.1|13038.7|13000.6|0
1614654000000|2021-03-02 03:00:00|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|13083.1|13023.1|0
1614693600000|2021-03-02 14:00:00|13068|13028|13094|13054|13100.5|13070.9|13009.7|12981.7|5
1614697200000|2021-03-02 15:00:00|13104.8|13044.8|13147.5|13087.5|13165|13132.5|13094.8|13034.8|4
1614700800000|2021-03-02 16:00:00|13147.9|13087.9|13124.4|13064.4|13162.5|13102.5|13097.6|13052.1|0
1614704400000|2021-03-02 17:00:00|13127.7|13067.7|13162.9|13102.9|13185.3|13165.3|13127.7|13067.7|1
1614708000000|2021-03-02 18:00:00|13150.5|13110.5|13262.8|13202.8|13262.8|13235.2|13150.5|13100.5|21
1614711600000|2021-03-02 19:00:00|13265.7|13205.7|13302.8|13242.8|13317.8|13290.3|13257.8|13205.3|1
1614733200000|2021-03-03 01:00:00|13252.7|13192.7|13282.9|13222.9|13307.8|13247.8|13252.7|13192.7|1
1614736800000|2021-03-03 02:00:00|13283|13223|13279.9|13219.9|13283|13223|13275.1|13215.1|0
1614780000000|2021-03-03 14:00:00|13310.2|13250.2|13377.4|13357.4|13390.2|13362|13292.4|13235.2|8
1614783600000|2021-03-03 15:00:00|13379.9|13359.9|13400.5|13360.5|13403|13364.9|13340.4|13319.4|26
1614787200000|2021-03-03 16:00:00|13403|13363|13417.8|13377.8|13450.2|13404.5|13380.5|13345.6|8
1614790800000|2021-03-03 17:00:00|13418.2|13378.2|13415.5|13375.5|13425.4|13395.1|13385.9|13362.7|0
1614794400000|2021-03-03 18:00:00|13415.6|13395.5|13422.9|13402.9|13428.2|13403.2|13415.6|13388.1|0
1614798000000|2021-03-03 19:00:00|13415.4|13395.4|13425.8|13385.8|13428|13397.6|13415.4|13377.9|1
1614819600000|2021-03-04 01:00:00|13438.1|13418.1|13433.3|13393.3|13456|13418.1|13430.6|13381.1|0
1614823200000|2021-03-04 02:00:00|13435.8|13395.8|13447|13387|13447|13403.4|13423.4|13387|0
1614866400000|2021-03-04 14:00:00|13446.8|13386.8|13450.6|13430.6|13460.9|13432.8|13433|13386.5|0
1614870000000|2021-03-04 15:00:00|13450.7|13430.7|13433.7|13413.7|13471|13451|13433.7|13413.7|11
1614873600000|2021-03-04 16:00:00|13448.7|13408.7|13346.4|13286.4|13448.7|13413.7|13333.8|13273.8|1
1614877200000|2021-03-04 17:00:00|13346.7|13286.7|13349.1|13309.1|13373.1|13346.5|13339.4|13286.7|1
1614880800000|2021-03-04 18:00:00|13339.7|13319.7|13364.3|13344.3|13378.6|13351.7|13339.7|13319.7|0
1614884400000|2021-03-04 19:00:00|13361.8|13341.8|13353.7|13313.7|13366.2|13343.4|13336.2|13308.7|10
1614906000000|2021-03-05 01:00:00|13373.6|13313.6|13373.8|13313.8|13376|13324.1|13356.3|13307.2|0
1614909600000|2021-03-05 02:00:00|13373.9|13313.9|13371.5|13311.5|13374|13323.1|13363.1|13311.5|0
1614952800000|2021-03-05 14:00:00|13376.4|13336.4|13359|13319|13381.4|13338.9|13356.7|13306.5|0
1614956400000|2021-03-05 15:00:00|13368.7|13308.7|13358.9|13318.9|13368.7|13321.6|13299|13271.5|0
1614960000000|2021-03-05 16:00:00|13350|13330|13194.1|13154.1|13361.4|13330|13148|13089.1|0
1614963600000|2021-03-05 17:00:00|13196.6|13156.6|13274|13214|13299|13259.2|13196.6|13156.6|0
1614967200000|2021-03-05 18:00:00|13276.5|13216.5|13286.7|13226.7|13286.7|13226.7|13206.7|13146.7|0
1614970800000|2021-03-05 19:00:00|13284.2|13224.2|13226.3|13166.3|13284.2|13224.2|13159.3|13134.3|1
1615165200000|2021-03-08 01:00:00|13168.2|13148.2|13293.4|13273.4|13303.4|13273.4|13168.2|13148.2|0
1615168800000|2021-03-08 02:00:00|13305.9|13265.9|13316.1|13256.1|13321.1|13268.6|13303.4|13256.1|0
1615212000000|2021-03-08 14:00:00|13303.6|13243.6|13276.2|13216.2|13338.6|13301.1|13196.2|13157.1|0
1615215600000|2021-03-08 15:00:00|13275.8|13215.8|13263.9|13203.9|13283.9|13223.9|13201.3|13168.4|1
1615219200000|2021-03-08 16:00:00|13238.9|13198.9|13224.3|13184.3|13263.9|13209|13224.2|13182.7|0
1615222800000|2021-03-08 17:00:00|13224.4|13184.4|13206.7|13186.7|13229.3|13191.8|13206.7|13177.3|0
1615226400000|2021-03-08 18:00:00|13217.3|13177.3|13196.9|13156.9|13228.5|13191.8|13171.8|13142.5|0
1615230000000|2021-03-08 19:00:00|13207.2|13147.2|13274.5|13214.5|13282.5|13235.6|13184.4|13141.9|0
1615251600000|2021-03-09 01:00:00|13208.5|13148.5|13208.6|13148.6|13211|13161.1|13198.7|13146|0
1615255200000|2021-03-09 02:00:00|13203.6|13163.6|13201.3|13161.3|13208.6|13163.6|13198.7|13148.6|0
1615298400000|2021-03-09 14:00:00|13201.1|13161.1|13178.6|13158.6|13201.1|13170.9|13176.1|13148.6|0
1615302000000|2021-03-09 15:00:00|13178.7|13158.7|13191.2|13151.2|13193.7|13161.2|13168.7|13148.5|1
1615305600000|2021-03-09 16:00:00|13191.3|13151.3|13178.8|13158.8|13191.3|13161.3|13178.8|13148.7|0
1615309200000|2021-03-09 17:00:00|13178.9|13158.9|13196.6|13156.6|13198.9|13169.1|13171.5|13142.1|9
1615312800000|2021-03-09 18:00:00|13187.2|13167.2|13191.8|13171.8|13199.2|13171.8|13171.6|13144.7|1
1615316400000|2021-03-09 19:00:00|13194.3|13174.3|13196.8|13156.8|13204.4|13174.3|13184.3|13156.8|1
1615338000000|2021-03-10 01:00:00|13165.6|13145.6|13153.3|13113.3|13165.6|13145.6|13123.2|13100.8|0
1615341600000|2021-03-10 02:00:00|13150.8|13110.8|13128.5|13108.5|13151|13115.9|13128.5|13105.9|0
1615384800000|2021-03-10 14:00:00|13148.3|13108.3|13163.4|13123.4|13173.3|13125.9|13133.4|13103.3|2
1615388400000|2021-03-10 15:00:00|13163.5|13123.5|13141.2|13081.2|13198.5|13158.5|13111.1|13063.6|20
1615392000000|2021-03-10 16:00:00|13141.3|13081.3|13121.4|13081.4|13158.8|13125.9|13111.6|13081.3|0
1615395600000|2021-03-10 17:00:00|13118.9|13078.9|13071.6|13051.6|13118.9|13086.5|13071.6|13051.6|0
1615399200000|2021-03-10 18:00:00|13071.7|13051.7|13071.8|13051.8|13091.8|13059.2|13064.3|13044.3|0
1615402800000|2021-03-10 19:00:00|13071.9|13051.9|13019.3|12999.3|13071.9|13051.9|13019.3|12989.4|0
1615424400000|2021-03-11 01:00:00|13048.3|13008.3|13033.5|13013.5|13048.3|13016|13033.5|13003.3|2
1615428000000|2021-03-11 02:00:00|13033.6|13013.6|13031.2|13011.2|13051.2|13013.6|13031.1|12991.2|4
1615471200000|2021-03-11 14:00:00|13033.3|13013.3|13003.4|12983.4|13033.3|13013.3|13003.4|12983.4|94
1615474800000|2021-03-11 15:00:00|13003.3|12983.3|13003.6|12983.6|13020.9|12983.6|12993.4|12973.4|40
1615478400000|2021-03-11 16:00:00|13013.6|12973.6|13016.2|12996.2|13036.1|13008.6|12998.6|12973.6|800
1615482000000|2021-03-11 17:00:00|13016.3|12996.3|13011.5|12991.5|13021.2|13001.2|13003.9|12983.9|57
1615485600000|2021-03-11 18:00:00|13014|12994|13046.6|13006.6|13074.1|13021.5|13014|12994|79
1615489200000|2021-03-11 19:00:00|13046.7|13006.7|13046.7|13006.7|13051.7|13019.2|13031.7|13006.7|1549
1615510800000|2021-03-12 01:00:00|13012.6|12992.6|12995.3|12975.3|13012.6|12992.6|12992.6|12967.6|5
1615514400000|2021-03-12 02:00:00|12992.8|12972.8|12992.9|12972.9|12992.9|12972.9|12992.8|12972.8|0
1615557600000|2021-03-12 14:00:00|12986.8|12966.8|12994.4|12974.4|12999.3|12979.3|12984.3|12964.3|28
1615561200000|2021-03-12 15:00:00|12999.4|12979.4|12987|12967|12999.4|12979.4|12987|12967|43
1615564800000|2021-03-12 16:00:00|12987.1|12967.1|12999.6|12979.6|13017|12997|12987.1|12967.1|44
1615568400000|2021-03-12 17:00:00|12997.1|12977.1|12999.7|12979.7|13014.6|12994.6|12997.1|12977.1|65
1615572000000|2021-03-12 18:00:00|12999.8|12979.8|13014.8|12994.8|13014.8|12994.8|12999.8|12979.8|24
1615575600000|2021-03-12 19:00:00|13012.3|12992.3|13007.4|12987.4|13012.3|12992.3|13007.4|12987.4|11
1615766400000|2021-03-15 00:00:00|13003.9|12983.9|13017.4|12997.4|13017.4|12997.4|13003.9|12983.9|7
1615770000000|2021-03-15 01:00:00|13017.5|12997.5|13087.3|13027.3|13089.7|13029.7|13017.5|12997.5|31
1615813200000|2021-03-15 13:00:00|13026.3|13006.3|13003.7|12983.7|13084.1|13024.1|13003.7|12983.7|40
1615816800000|2021-03-15 14:00:00|13003.8|12983.8|13006.8|12986.8|13014.1|12994.1|12991.6|12971.6|42
1615820400000|2021-03-15 15:00:00|13004.5|12984.5|12987.1|12967.1|13004.5|12984.5|12977|12957|80
1615824000000|2021-03-15 16:00:00|12982.4|12962.4|12977.2|12957.2|12984.7|12962.4|12957.1|12934.2|55
1615827600000|2021-03-15 17:00:00|12982.2|12962.2|12974.9|12954.9|12985.2|12965.2|12964.8|12944.8|18
1615831200000|2021-03-15 18:00:00|12977.2|12957.2|12964.9|12944.9|12987.4|12957.4|12954.9|12934.9|31
1615852800000|2021-03-16 00:00:00|13030.7|12970.7|13026|12966|13031|12971|13023.2|12963.2|0
1615856400000|2021-03-16 01:00:00|13008.5|12948.5|13008.6|12948.6|13008.6|12948.6|13008.5|12948.5|0
1615899600000|2021-03-16 13:00:00|12962.7|12942.7|12995.3|12975.3|13007.8|12975.3|12960.2|12938.8|17
1615903200000|2021-03-16 14:00:00|12993.8|12973.8|13000.4|12980.4|13007.9|12987.9|12970.3|12950.3|29
1615906800000|2021-03-16 15:00:00|12998.1|12978.1|13070.4|13030.4|13095.4|13075.4|12997.9|12977.9|73
1615910400000|2021-03-16 16:00:00|13058.1|13038.1|13040.1|13020.1|13070.1|13038.1|13030.1|13010.1|34
1615914000000|2021-03-16 17:00:00|13040.2|13020.2|13040.3|13020.3|13070.2|13050.2|13035.3|13015.3|28
1615917600000|2021-03-16 18:00:00|13041.6|13021.6|13067.8|13027.8|13067.8|13040.3|13027.8|13007.8|23
1615939200000|2021-03-17 00:00:00|13058.6|13018.6|13063.7|13043.7|13063.7|13043.7|13058.6|13018.6|1
1615942800000|2021-03-17 01:00:00|13066.2|13046.2|13063.9|13043.9|13066.2|13046.2|13063.7|13043.7|0
1615986000000|2021-03-17 13:00:00|13065.2|13045.2|13047.7|13027.7|13065.2|13045.2|13040.2|13020.2|8
1615989600000|2021-03-17 14:00:00|13047.8|13027.8|13063.1|13043.1|13065.6|13043.1|13032.8|13012.8|17
1615993200000|2021-03-17 15:00:00|13065.4|13045.4|13075.7|13035.7|13098.2|13065.7|13065.4|13030.7|43
1615996800000|2021-03-17 16:00:00|13068.2|13048.2|13088.8|13068.8|13101.3|13078.8|13068.2|13035.7|27
1616000400000|2021-03-17 17:00:00|13091.1|13071.1|13190.5|13170.5|13193.2|13173.2|13091.1|13068.6|42
1616004000000|2021-03-17 18:00:00|13188.3|13168.3|13227.2|13207.2|13234.4|13214.4|13188|13168|50
1616072400000|2021-03-18 13:00:00|13213.1|13193.1|13140.7|13120.7|13220.1|13200.1|13140.7|13118.1|29
1616076000000|2021-03-18 14:00:00|13143.2|13103.2|13093.3|13073.3|13143.2|13104.2|13023.2|13003.2|116
1616079600000|2021-03-18 15:00:00|13095.8|13035.8|13120.7|13080.7|13120.7|13085.6|13025.6|13005.6|76
1616083200000|2021-03-18 16:00:00|13112.9|13092.9|13075.8|13035.8|13120.7|13092.9|13060.7|13034.1|25
1616086800000|2021-03-18 17:00:00|13068.3|13028.3|13070.9|13030.9|13085.9|13038.3|13043.4|13023.4|30
1616090400000|2021-03-18 18:00:00|13068.4|13028.4|13075.6|13055.6|13083.9|13063.9|13055.9|13028.4|28
1616112000000|2021-03-19 00:00:00|13119.5|13059.5|13104.6|13044.6|13119.5|13059.5|13057|13037|5
1616115600000|2021-03-19 01:00:00|13104.7|13044.7|13104.7|13044.7|13104.7|13044.7|13104.7|13044.7|8
1616158800000|2021-03-19 13:00:00|13068.7|13048.7|13073.8|13053.8|13078.7|13058.7|13066.2|13046.2|14
1616162400000|2021-03-19 14:00:00|13074.4|13054.4|13136.4|13116.4|13143.9|13116.4|13074.4|13054.4|10
1616166000000|2021-03-19 15:00:00|13138.9|13118.9|13146.6|13126.6|13151.4|13128.9|13128.9|13108.9|35
1616169600000|2021-03-19 16:00:00|13140|13120|13179.2|13119.2|13181.7|13124.2|13136.6|13116.6|6
1616173200000|2021-03-19 17:00:00|13166.7|13126.7|13176.8|13156.8|13177.1|13157.1|13141.7|13119.2|19
1616176800000|2021-03-19 18:00:00|13174.3|13134.3|13176.9|13136.9|13189.4|13159.4|13150.9|13119.4|26
1616371200000|2021-03-22 00:00:00|13211.9|13191.9|13209.9|13189.9|13212|13192|13205.6|13185.6|5
1616374800000|2021-03-22 01:00:00|13210|13190|13210|13190|13210|13190|13210|13190|1
1616418000000|2021-03-22 13:00:00|13211|13191|13209.4|13169.4|13216|13196|13188.2|13144.8|19
1616421600000|2021-03-22 14:00:00|13197.4|13177.4|13235.8|13175.8|13255.4|13235.4|13193.3|13142.4|52
1616425200000|2021-03-22 15:00:00|13228.3|13188.3|13216.8|13196.8|13269.2|13249.2|13214.2|13188.3|70
1616428800000|2021-03-22 16:00:00|13219.3|13199.3|13231.1|13211.1|13240.6|13213.6|13219.3|13199.3|2
1616432400000|2021-03-22 17:00:00|13233.6|13213.6|13252.1|13212.1|13252.1|13232.1|13228.6|13208.6|5
1616436000000|2021-03-22 18:00:00|13256.2|13216.2|13263.8|13223.8|13263.8|13239.6|13234.6|13212.1|15
1616457600000|2021-03-23 00:00:00|13255|13235|13263|13223|13263|13235|13255|13222.9|0
1616461200000|2021-03-23 01:00:00|13248.3|13188.3|13243.6|13183.6|13248.3|13188.3|13243|13183|0
1616504400000|2021-03-23 13:00:00|13301.3|13281.3|13267.7|13227.7|13304.5|13284.5|13225.2|13172.7|20
1616508000000|2021-03-23 14:00:00|13263.1|13223.1|13237.9|13177.9|13272.7|13223.1|13170.3|13150.3|33
1616511600000|2021-03-23 15:00:00|13235.8|13175.8|13213|13173|13252.9|13196.4|13190.5|13165.4|54
1616515200000|2021-03-23 16:00:00|13213.1|13173.1|13190.6|13170.6|13213.1|13180|13190.6|13170.6|9
1616518800000|2021-03-23 17:00:00|13188.1|13168.1|13270.8|13250.8|13270.8|13250.8|13185.6|13165.6|6
1616522400000|2021-03-23 18:00:00|13263.3|13203.3|13253.3|13213.3|13275.8|13255.8|13250.8|13200.8|11
1616544000000|2021-03-24 00:00:00|13241.6|13181.6|13236.7|13176.7|13241.6|13181.6|13236.7|13176.7|0
1616547600000|2021-03-24 01:00:00|13236.8|13176.8|13236.4|13176.4|13236.8|13176.8|13236.4|13176.4|0
1616590800000|2021-03-24 13:00:00|13222.9|13162.9|13276|13256|13303.4|13280.4|13222.9|13162.9|23
1616594400000|2021-03-24 14:00:00|13278|13258|13343.1|13303.1|13404.6|13344.6|13278|13258|35
1616598000000|2021-03-24 15:00:00|13345.1|13305.1|13435.7|13395.7|13494.1|13474.1|13340.6|13305.1|150
1616601600000|2021-03-24 16:00:00|13438.2|13398.2|13424.4|13364.4|13453.3|13420.8|13370.9|13345.3|30
1616605200000|2021-03-24 17:00:00|13423.4|13363.4|13448.5|13428.5|13453.5|13428.5|13407.4|13350.9|26
1616608800000|2021-03-24 18:00:00|13446|13426|13441.1|13401.1|13470|13446.5|13421|13372.6|35
1616630400000|2021-03-25 00:00:00|13419.3|13359.3|13429.5|13369.5|13429.5|13369.5|13416.8|13356.8|10
1616634000000|2021-03-25 01:00:00|13430|13370|13437.1|13377.1|13437.1|13384.6|13424.6|13369.5|2
1616677200000|2021-03-25 13:00:00|13393.6|13353.6|13267.8|13247.8|13396.1|13368.6|13237.8|13206.6|95
1616680800000|2021-03-25 14:00:00|13266.7|13246.7|13263.5|13223.5|13317.9|13280.4|13233.5|13206|54
1616684400000|2021-03-25 15:00:00|13256|13236|13268.6|13228.6|13278.6|13258.6|13228.5|13206|52
1616688000000|2021-03-25 16:00:00|13256.1|13236.1|13238.8|13218.8|13281.7|13236.1|13236.2|13216.2|24
1616691600000|2021-03-25 17:00:00|13261.3|13221.3|13246.4|13206.4|13261.3|13233.6|13236.3|13203.8|10
1616695200000|2021-03-25 18:00:00|13244.5|13204.5|13234|13194|13244.5|13211.4|13208.9|13188.9|49
1616716800000|2021-03-26 00:00:00|13194.8|13174.8|13192.4|13172.4|13194.8|13174.8|13192.3|13172.3|0
1616720400000|2021-03-26 01:00:00|13192.5|13172.5|13195|13175|13195|13175|13192.5|13172.5|2
1616763600000|2021-03-26 13:00:00|13198.6|13178.6|13248.6|13208.6|13248.6|13223.6|13198.6|13178.6|15
1616767200000|2021-03-26 14:00:00|13248.7|13208.7|13188.8|13168.8|13248.7|13221.3|13188.8|13168.8|28
1616770800000|2021-03-26 15:00:00|13191.3|13171.3|13193.9|13153.9|13228.9|13184.4|13173.9|13151.4|33
1616774400000|2021-03-26 16:00:00|13196.4|13156.4|13189.1|13169.1|13204|13176.5|13166.5|13146.5|23
1616778000000|2021-03-26 17:00:00|13197.2|13157.2|13194.2|13154.2|13197.2|13162.2|13156.7|13136.7|30
1616781600000|2021-03-26 18:00:00|13196.1|13156.1|13150.4|13130.4|13196.7|13156.7|13149.8|13126.7|27
1616976000000|2021-03-29 00:00:00|13150.6|13130.6|13213.9|13153.9|13216.4|13161.3|13143.7|13123.7|17
1616979600000|2021-03-29 01:00:00|13212.1|13152.1|13206.5|13146.5|13212.1|13152.1|13206.5|13146.5|0
1617022800000|2021-03-29 13:00:00|13178.2|13138.2|13203.9|13183.9|13215.7|13183.9|13155.7|13135.7|24
1617026400000|2021-03-29 14:00:00|13204|13184|13262.3|13202.3|13262.3|13242.2|13192.2|13161.5|25
1617030000000|2021-03-29 15:00:00|13254.8|13214.8|13258.1|13238.1|13265.6|13244.8|13212|13189.8|34
1617033600000|2021-03-29 16:00:00|13258.2|13238.2|13258.2|13218.2|13263.2|13243.2|13223.1|13190.7|24
1617037200000|2021-03-29 17:00:00|13255.7|13215.7|13263.4|13243.4|13270.9|13250.9|13240.7|13200.7|23
1617040800000|2021-03-29 18:00:00|13260.9|13240.9|13366.3|13346.3|13371.3|13346.3|13260.9|13240.9|17
1617062400000|2021-03-30 00:00:00|13332.9|13272.9|13373.1|13333.1|13380.4|13340.4|13320.5|13260.5|7
1617066000000|2021-03-30 01:00:00|13373.2|13333.2|13373.2|13333.2|13373.2|13333.2|13373.2|13333.2|0
1617109200000|2021-03-30 13:00:00|13374.3|13334.3|13356.9|13296.9|13384.3|13364.3|13336.8|13276.8|24
1617112800000|2021-03-30 14:00:00|13359.4|13299.4|13322.8|13262.8|13369.4|13317.6|13310.2|13262.7|12
1617116400000|2021-03-30 15:00:00|13326.3|13266.3|13327.2|13287.2|13338.1|13294.7|13305.3|13266.3|6
1617120000000|2021-03-30 16:00:00|13304.7|13284.7|13309.4|13269.4|13327.2|13294.7|13277.2|13255.6|24
1617123600000|2021-03-30 17:00:00|13297.6|13277.6|13277.8|13257.8|13309.4|13277.6|13262.7|13242.7|9
1617127200000|2021-03-30 18:00:00|13280|13260|13291.5|13251.5|13324.8|13304.8|13280|13245.8|126
1617148800000|2021-03-31 00:00:00|13275.7|13235.7|13298.6|13238.6|13314.2|13254.2|13275.7|13233.3|22
1617152400000|2021-03-31 01:00:00|13296.9|13236.9|13297|13237|13297|13237|13296.9|13236.9|0
1617195600000|2021-03-31 13:00:00|13307.2|13247.2|13340|13300|13341.7|13314.2|13299.4|13245.5|16
1617199200000|2021-03-31 14:00:00|13320|13260|13323.4|13283.4|13348.5|13323.5|13286.1|13259.8|19
1617202800000|2021-03-31 15:00:00|13325.9|13265.9|13275|13235|13325.9|13265.9|13243.4|13220.9|54
1617206400000|2021-03-31 16:00:00|13277.5|13237.5|13308.6|13248.6|13334.4|13304.3|13275|13235|41
1617210000000|2021-03-31 17:00:00|13301|13241|13291.9|13271.9|13301|13271.9|13264.5|13235.2|10
1617213600000|2021-03-31 18:00:00|13293.6|13273.6|13259.1|13239.1|13304.9|13279.4|13255|13232.7|119
1617235200000|2021-04-01 00:00:00|13306|13246|13324.6|13264.6|13327|13278.7|13268.5|13246|5
1617238800000|2021-04-01 01:00:00|13312.9|13272.9|13318.8|13278.8|13318.8|13291.3|13311.3|13272.9|3
1617282000000|2021-04-01 13:00:00|13308.3|13248.3|13325.9|13285.9|13328.3|13298.3|13273.3|13248.3|19
1617285600000|2021-04-01 14:00:00|13285.9|13245.9|13311|13271|13316.7|13274.3|13264.3|13228.4|13
1617289200000|2021-04-01 15:00:00|13311.1|13271.1|13252.9|13212.9|13318.6|13278.6|13234.4|13212.9|49
1617292800000|2021-04-01 16:00:00|13249.6|13229.6|13250.5|13230.5|13258|13234.7|13232.9|13212.9|15
1617296400000|2021-04-01 17:00:00|13255.6|13235.6|13256.5|13216.5|13261.4|13241.4|13231.5|13209.9|38
1617300000000|2021-04-01 18:00:00|13254|13214|13244.1|13204.1|13286.6|13226.6|13234|13184.9|121
1617580800000|2021-04-05 00:00:00|13298.2|13238.2|13259.9|13219.9|13298.2|13238.2|13249.7|13209.7|0
1617584400000|2021-04-05 01:00:00|13283.8|13223.8|13295|13235|13295|13235|13283.8|13223.8|0
1617627600000|2021-04-05 13:00:00|13294.5|13234.5|13266.5|13246.5|13312|13252|13253|13229.5|26
1617631200000|2021-04-05 14:00:00|13266.6|13246.6|13225.6|13205.6|13272|13252|13220.6|13200.6|88
1617634800000|2021-04-05 15:00:00|13238.7|13198.7|13222.3|13182.3|13245.2|13225.2|13202.2|13179.7|65
1617638400000|2021-04-05 16:00:00|13219.8|13199.8|13225.5|13205.5|13251.9|13219.8|13219.8|13193.3|51
1617642000000|2021-04-05 17:00:00|13249.5|13229.5|13302.7|13262.7|13305.2|13265.2|13241.7|13207|53
1617645600000|2021-04-05 18:00:00|13304.7|13264.7|13269.2|13249.2|13304.7|13264.7|13269.2|13249.2|55
1617714000000|2021-04-06 13:00:00|13273.6|13253.6|13247.6|13207.6|13273.6|13253.6|13215|13192|137
1617717600000|2021-04-06 14:00:00|13240.1|13220.1|13243.2|13223.2|13247.7|13227.7|13233.2|13213.2|107
1617721200000|2021-04-06 15:00:00|13240.7|13220.7|13242.4|13222.4|13243.4|13223.4|13235.8|13215.8|40
1617724800000|2021-04-06 16:00:00|13230.2|13210.2|13255|13215|13260.1|13237.5|13230.2|13210.2|46
1617728400000|2021-04-06 17:00:00|13255.1|13215.1|13241.2|13221.2|13256.2|13228.7|13241.2|13215.1|66
1617732000000|2021-04-06 18:00:00|13242.7|13222.7|13253.8|13233.8|13258.8|13233.8|13242.7|13218.8|58
1617753600000|2021-04-07 00:00:00|13254.1|13234.1|13255.3|13235.3|13257.8|13237.8|13254.1|13234.1|8
1617757200000|2021-04-07 01:00:00|13255.4|13235.4|13255.5|13235.5|13255.5|13235.5|13255.4|13235.4|0
1617800400000|2021-04-07 13:00:00|13230.9|13210.9|13265.3|13245.3|13288.8|13246.3|13227.3|13198.1|14
1617804000000|2021-04-07 14:00:00|13262.8|13242.8|13251.5|13231.5|13286.6|13247.8|13251.5|13226.6|25
1617807600000|2021-04-07 15:00:00|13253.7|13233.7|13239.8|13219.8|13264|13233.7|13239.8|13219.8|63
1617811200000|2021-04-07 16:00:00|13239.9|13219.9|13241.8|13221.8|13243.9|13223.9|13236.4|13216.4|54
1617814800000|2021-04-07 17:00:00|13241.9|13221.9|13270.9|13230.9|13273.4|13250.9|13240.8|13220.8|18
1617818400000|2021-04-07 18:00:00|13272.4|13232.4|13302.7|13242.7|13312.7|13255.2|13255.6|13232.4|37
1617840000000|2021-04-08 00:00:00|13310.4|13250.4|13264.2|13244.2|13310.4|13250.4|13263|13229|0
1617843600000|2021-04-08 01:00:00|13271.7|13251.7|13261.8|13241.8|13271.7|13251.7|13259.2|13239.2|1
1617886800000|2021-04-08 13:00:00|13278.7|13238.7|13239.7|13219.7|13278.7|13246.2|13239.7|13219.7|47
1617890400000|2021-04-08 14:00:00|13240.8|13220.8|13275.6|13235.6|13292.1|13244.6|13240.8|13220.8|26
1617894000000|2021-04-08 15:00:00|13274.2|13234.2|13249.4|13229.4|13280|13244.1|13246.1|13219.9|77
1617897600000|2021-04-08 16:00:00|13249.5|13229.5|13232|13212|13249.5|13229.5|13232|13212|8
1617901200000|2021-04-08 17:00:00|13232.1|13212.1|13250.5|13230.5|13250.5|13230.5|13232.1|13212.1|6
1617904800000|2021-04-08 18:00:00|13247.7|13227.7|13230.5|13210.5|13254.1|13233.5|13230.5|13204.1|90
1617926400000|2021-04-09 00:00:00|13214.5|13194.5|13205.5|13165.5|13217.9|13194.5|13205.4|13155.4|11
1617930000000|2021-04-09 01:00:00|13205.6|13165.6|13206.8|13166.8|13216.4|13196.4|13205.6|13165.6|4
1617973200000|2021-04-09 13:00:00|13193.7|13173.7|13178.7|13158.7|13196.2|13176.2|13176.2|13156.2|28
1617976800000|2021-04-09 14:00:00|13178.8|13158.8|13191.2|13151.2|13282.2|13222.2|13166.2|13146.2|74
1617980400000|2021-04-09 15:00:00|13188.7|13148.7|13270|13210|13270|13218.6|13158.7|13138.7|29
1617984000000|2021-04-09 16:00:00|13257.5|13217.5|13212.4|13192.4|13280|13254.8|13212.4|13190|44
1617987600000|2021-04-09 17:00:00|13209.9|13189.9|13270.1|13250.1|13275.1|13250.1|13209.9|13189.9|18
1617991200000|2021-04-09 18:00:00|13267.6|13247.6|13254.9|13194.9|13267.6|13247.6|13215.1|13192.6|146
1618185600000|2021-04-12 00:00:00|13275.6|13215.6|13263.2|13223.2|13280.6|13223.2|13223.1|13203.1|3
1618189200000|2021-04-12 01:00:00|13263.3|13223.3|13263.4|13223.4|13263.4|13223.4|13263.3|13223.3|0
1618232400000|2021-04-12 13:00:00|13264.1|13224.1|13291.7|13251.7|13331.6|13311.6|13249.1|13224.1|26
1618236000000|2021-04-12 14:00:00|13279.2|13259.2|13271.9|13251.9|13284.2|13259.2|13271.7|13244.2|2
1618239600000|2021-04-12 15:00:00|13266.9|13246.9|13244.5|13224.5|13266.9|13246.9|13244.5|13224.5|15
1618243200000|2021-04-12 16:00:00|13243.3|13223.3|13238.5|13218.5|13243.3|13223.3|13238.4|13218.4|15
1618246800000|2021-04-12 17:00:00|13238.6|13218.6|13233.6|13213.6|13262.3|13229.8|13221.1|13201.1|47
1618250400000|2021-04-12 18:00:00|13234.8|13214.8|13247.4|13227.4|13247.4|13227.4|13229.8|13209.8|123
1618318800000|2021-04-13 13:00:00|13235.6|13215.6|13257|13217|13259.6|13239.4|13235.6|13214.4|14
1618322400000|2021-04-13 14:00:00|13258.2|13218.2|13252.2|13232.2|13259.8|13232.2|13239.4|13211.8|8
1618326000000|2021-04-13 15:00:00|13252.3|13232.3|13271.2|13231.2|13271.2|13243.6|13250.6|13230.6|14
1618329600000|2021-04-13 16:00:00|13271.3|13231.3|13256.4|13236.4|13271.4|13238.9|13253.9|13231.3|2
1618333200000|2021-04-13 17:00:00|13258.9|13238.9|13261.6|13241.6|13281.4|13249|13258.9|13231.5|11
1618336800000|2021-04-13 18:00:00|13260.3|13240.3|13294.3|13254.3|13294.3|13258|13260.3|13240.3|205
1618362000000|2021-04-14 01:00:00|13278|13258|13280.6|13260.6|13280.6|13260.6|13278|13258|4
1618405200000|2021-04-14 13:00:00|13282.6|13262.6|13295.4|13275.4|13300.2|13280.2|13280.1|13257.6|73
1618408800000|2021-04-14 14:00:00|13302.9|13282.9|13268.2|13248.2|13310.6|13290.6|13263.1|13243.1|161
1618412400000|2021-04-14 15:00:00|13269.5|13249.5|13247.1|13227.1|13272.1|13252.1|13247|13227|89
1618416000000|2021-04-14 16:00:00|13247.2|13227.2|13287.1|13227.1|13287.1|13230.8|13232.2|13212.2|63
1618419600000|2021-04-14 17:00:00|13289.7|13229.7|13307.4|13287.4|13313.6|13293.6|13252.3|13229.7|68
1618423200000|2021-04-14 18:00:00|13303.9|13283.9|13321.3|13301.3|13321.3|13301.3|13299.9|13279.9|66
1618448400000|2021-04-15 01:00:00|13310.9|13290.9|13314.1|13294.1|13319|13299|13310.9|13290.9|1
1618491600000|2021-04-15 13:00:00|13324.2|13304.2|13317.4|13297.4|13324.2|13304.2|13308.5|13288.5|108
1618495200000|2021-04-15 14:00:00|13317.5|13297.5|13305.4|13265.4|13320|13300|13277.8|13257.8|323
1618498800000|2021-04-15 15:00:00|13302.9|13262.9|13286.9|13266.9|13304.4|13279.3|13280.4|13260.4|156
1618502400000|2021-04-15 16:00:00|13283.1|13263.1|13246|13226|13284.5|13264.5|13237.3|13214.3|135
1618506000000|2021-04-15 17:00:00|13242.1|13222.1|13236.2|13216.2|13245|13225|13231.1|13211.1|110
1618509600000|2021-04-15 18:00:00|13231.2|13211.2|13205.1|13185.1|13231.2|13211.2|13205.1|13185.1|45
1618531200000|2021-04-16 00:00:00|13230.7|13190.7|13213.6|13193.6|13230.7|13193.6|13209.8|13187.9|2
1618534800000|2021-04-16 01:00:00|13213.7|13193.7|13212.7|13192.7|13213.7|13193.7|13210.1|13190.1|6
1618578000000|2021-04-16 13:00:00|13212.4|13192.4|13128.9|13108.9|13212.4|13192.4|13128.9|13108.9|113
1618581600000|2021-04-16 14:00:00|13131.4|13111.4|13150.2|13130.2|13175.1|13140.1|13131.4|13111.4|93
1618585200000|2021-04-16 15:00:00|13149.1|13129.1|13126.8|13106.8|13149.1|13129.1|13123.9|13103.9|127
1618588800000|2021-04-16 16:00:00|13125.7|13105.7|13104.1|13084.1|13129.4|13109.4|13104.1|13084.1|313
1618592400000|2021-04-16 17:00:00|13104.2|13084.2|13058.3|13038.3|13109.5|13089.5|13058.2|13038.2|165
1618596000000|2021-04-16 18:00:00|13056.8|13036.8|13063.3|13043.3|13063.3|13043.3|13047.2|13027.2|66
1618790400000|2021-04-19 00:00:00|13061|13041|13106.2|13046.2|13117.6|13057.6|13052.5|13030.9|12
1618794000000|2021-04-19 01:00:00|13103.7|13043.7|13103.9|13043.9|13103.9|13051.8|13066.3|13041.3|3
1618837200000|2021-04-19 13:00:00|13053.6|13033.6|13053.7|13033.7|13121.8|13081.8|13050.1|13030.1|146
1618840800000|2021-04-19 14:00:00|13054.7|13034.7|13052.9|13032.9|13109.5|13065.3|13052.9|13032.9|186
1618844400000|2021-04-19 15:00:00|13052|13032|13039.6|13019.6|13053.1|13033.1|13038.6|13018.6|204
1618848000000|2021-04-19 16:00:00|13038.7|13018.7|13038.3|13018.3|13047.2|13027.2|13028.8|13008.8|71
1618851600000|2021-04-19 17:00:00|13040.8|13020.8|13050|13030|13056|13036|13033.4|13013.4|37
1618855200000|2021-04-19 18:00:00|13051|13031|13040.1|13020.1|13065.1|13032.5|13021|13001|103
1618876800000|2021-04-20 00:00:00|13038.7|13018.7|13051.4|13031.4|13066.3|13031.4|13036.2|13016.2|6
1618880400000|2021-04-20 01:00:00|13051.5|13031.5|13051.6|13031.6|13051.6|13031.6|13051.5|13031.5|0
1618923600000|2021-04-20 13:00:00|13032.9|13012.9|13041.4|13021.4|13063.8|13030.4|13029.8|13009.8|80
1618927200000|2021-04-20 14:00:00|13039.6|13019.6|13043.2|13023.2|13058.1|13025.4|13031.4|13011.4|127
1618930800000|2021-04-20 15:00:00|13053.2|13033.2|13033.4|13013.4|13059.8|13033.2|13025.7|13005.7|195
1618934400000|2021-04-20 16:00:00|13032.4|13012.4|13022.6|13002.6|13035.9|13015.9|13021.6|13001.6|94
1618938000000|2021-04-20 17:00:00|13025.8|13005.8|13056.9|13036.9|13056.9|13036.9|13022.8|13002.8|51
1618941600000|2021-04-20 18:00:00|13054.4|13014.4|13037.9|13017.9|13056.9|13024.5|13037|13003.4|72
1618963200000|2021-04-21 00:00:00|13031.5|13011.5|13031.7|13011.7|13035|13015|13030.6|13010.6|0
1618966800000|2021-04-21 01:00:00|13031.8|13011.8|13031.9|13011.9|13033.5|13013.5|13026|13006|22
1619010000000|2021-04-21 13:00:00|13033.3|13013.3|13034.3|12994.3|13035.9|13014.2|13015.9|12992.7|133
1619013600000|2021-04-21 14:00:00|13033.4|12993.4|13012|12992|13033.4|13002.4|13007.8|12987.8|65
1619017200000|2021-04-21 15:00:00|13009.5|12989.5|13009.7|12989.7|13011.3|12991.3|13006.1|12986.1|115
1619020800000|2021-04-21 16:00:00|13011.3|12991.3|13003.2|12983.2|13011.3|12991.3|12996.4|12976.4|77
1619024400000|2021-04-21 17:00:00|13003.3|12983.3|13043.4|13023.4|13043.4|13023.4|13003.3|12983.3|121
1619028000000|2021-04-21 18:00:00|13045.9|13025.9|13092.6|13052.6|13092.6|13056.7|13045.9|13025.9|367
1619049600000|2021-04-22 00:00:00|13072.9|13052.9|13078.1|13058.1|13088.9|13068.9|13072.9|13045.5|5
1619053200000|2021-04-22 01:00:00|13077.2|13057.2|13075.8|13055.8|13077.2|13057.2|13075.6|13055.6|0
1619096400000|2021-04-22 13:00:00|13075.6|13055.6|13107.3|13067.3|13115.6|13089|13075.6|13049.8|112
1619100000000|2021-04-22 14:00:00|13107.4|13067.4|13160.8|13140.8|13171.6|13150.7|13101.6|13067.4|263
1619103600000|2021-04-22 15:00:00|13160.9|13140.9|13472.7|13412.7|13522.7|13488.1|13160.9|13134.3|256
1619107200000|2021-04-22 16:00:00|13475.2|13415.2|13397.9|13337.9|13606.9|13584.4|13316.2|13294|175
1619110800000|2021-04-22 17:00:00|13399.6|13339.6|13463.9|13443.9|13484|13443.9|13380.5|13332.9|262
1619114400000|2021-04-22 18:00:00|13479.8|13439.8|13601.5|13541.5|13609.8|13589.8|13418.9|13398.1|168
1619136000000|2021-04-23 00:00:00|13583.5|13523.5|13605.3|13585.3|13636.1|13597|13583.5|13523.5|8
1619139600000|2021-04-23 01:00:00|13605.4|13585.4|13637.2|13577.2|13637.2|13587.2|13603.7|13573|3
1619182800000|2021-04-23 13:00:00|13639.4|13619.4|13603|13543|13714.6|13694.6|13552.9|13525.4|149
1619186400000|2021-04-23 14:00:00|13603.8|13543.8|13651.5|13611.5|13670.7|13612.6|13558.1|13518.1|108
1619190000000|2021-04-23 15:00:00|13653.2|13613.2|13668.4|13648.4|13690.8|13657.5|13650.8|13610.8|190
1619193600000|2021-04-23 16:00:00|13670|13650|13627.8|13607.8|13681.8|13653.4|13625.3|13586.1|203
1619197200000|2021-04-23 17:00:00|13625.3|13605.3|13626.3|13606.3|13636.3|13610.5|13578.7|13518.7|50
1619200800000|2021-04-23 18:00:00|13628|13608|13638.1|13618.1|13649.9|13623|13623.8|13596.3|283
1619395200000|2021-04-26 00:00:00|13656.6|13596.6|13720|13660|13720|13662.7|13642.1|13596.6|150
1619398800000|2021-04-26 01:00:00|13718.2|13658.2|13695.2|13635.2|13754|13713.7|13691.6|13631.6|66
1619442000000|2021-04-26 13:00:00|13716.2|13696.2|13703.8|13663.8|13730.7|13701.9|13663.7|13603.7|33
1619445600000|2021-04-26 14:00:00|13708.1|13668.1|13716.5|13676.5|13763.8|13736.4|13698.4|13658.4|260
1619449200000|2021-04-26 15:00:00|13734|13674|13676|13616|13734|13674|13627.6|13571.6|64
1619452800000|2021-04-26 16:00:00|13678.5|13618.5|13678.7|13638.7|13688.4|13664.3|13657.4|13616.7|56
1619456400000|2021-04-26 17:00:00|13671.2|13651.2|13525.7|13465.7|13671.2|13651.2|13450.7|13420.7|39
1619460000000|2021-04-26 18:00:00|13525|13465|13498.3|13458.3|13525.7|13467.5|13460.8|13435.3|81
1619481600000|2021-04-27 00:00:00|13441.3|13421.3|13439|13419|13441.3|13421.3|13438.8|13418.8|2
1619485200000|2021-04-27 01:00:00|13436.5|13416.5|13431.7|13391.7|13436.6|13416.6|13422.3|13382.3|1
1619528400000|2021-04-27 13:00:00|13427|13407|13407.4|13367.4|13489.9|13440.3|13319.2|13299.2|53
1619532000000|2021-04-27 14:00:00|13420.6|13360.6|13400.1|13340.1|13423.1|13400.6|13352.5|13327.5|13
1619535600000|2021-04-27 15:00:00|13385.1|13345.1|13352.8|13332.8|13395.9|13355.9|13344.5|13319.7|181
1619539200000|2021-04-27 16:00:00|13354.7|13334.7|13345.7|13325.7|13410.6|13357.5|13345.7|13322.1|28
1619542800000|2021-04-27 17:00:00|13343.2|13323.2|13351|13331|13357.7|13331|13340.7|13317.7|47
1619546400000|2021-04-27 18:00:00|13350.4|13330.4|13360.3|13320.3|13439|13395.5|13345.3|13317.8|121
1619568000000|2021-04-28 00:00:00|13410.9|13350.9|13419.8|13359.8|13422.2|13362.2|13392.1|13332.1|0
1619571600000|2021-04-28 01:00:00|13419.9|13359.9|13417.5|13357.5|13420|13360|13410.6|13350.6|0
1619614800000|2021-04-28 13:00:00|13414.8|13354.8|13352.4|13332.4|13437.3|13382.3|13352.4|13330.4|35
1619618400000|2021-04-28 14:00:00|13354.9|13334.9|13397.6|13357.6|13447.6|13387.6|13341.9|13317.4|27
1619622000000|2021-04-28 15:00:00|13397|13357|13418.4|13378.4|13427.2|13380.3|13371.3|13343.8|106
1619625600000|2021-04-28 16:00:00|13416.5|13376.5|13387.9|13347.9|13418.5|13378.5|13370.4|13345.3|54
1619629200000|2021-04-28 17:00:00|13377.3|13357.3|13411.2|13351.2|13421.2|13376.8|13370.6|13345.4|39
1619632800000|2021-04-28 18:00:00|13411.3|13351.3|13425.2|13365.2|13435.3|13404|13364.5|13329.3|9
1619654400000|2021-04-29 00:00:00|13446.9|13386.9|13437.1|13377.1|13446.9|13394.9|13434.9|13377.1|2
1619658000000|2021-04-29 01:00:00|13437.2|13377.2|13437.4|13377.4|13447.2|13389.8|13429.7|13377.2|0
1619701200000|2021-04-29 13:00:00|13448|13388|13418.7|13378.7|13451.1|13431.1|13397.2|13367.2|12
1619704800000|2021-04-29 14:00:00|13419.2|13379.2|13415.2|13395.2|13456.2|13416.2|13396.2|13368.7|108
1619708400000|2021-04-29 15:00:00|13412.7|13392.7|13476.6|13416.6|13498.2|13447.1|13395.9|13375.9|118
1619712000000|2021-04-29 16:00:00|13476|13416|13660.6|13600.6|13685.6|13663.1|13422.4|13402.4|66
1619715600000|2021-04-29 17:00:00|13661.2|13601.2|13595.9|13535.9|13678.5|13643.2|13576.3|13528.8|22
1619719200000|2021-04-29 18:00:00|13598.4|13538.4|13638.5|13578.5|13650.9|13623.4|13548.4|13520.9|15
1619740800000|2021-04-30 00:00:00|13599.9|13539.9|13618.4|13558.4|13618.9|13558.9|13585.7|13525.7|0
1619744400000|2021-04-30 01:00:00|13618.5|13558.5|13630.5|13570.5|13647.4|13607.4|13618.5|13558.5|0
1619787600000|2021-04-30 13:00:00|13632.4|13572.4|13585.4|13525.4|13647.8|13594.2|13552.8|13492.8|0
1619791200000|2021-04-30 14:00:00|13585.9|13525.9|13629|13589|13633.9|13589|13585.9|13525.9|0
1619794800000|2021-04-30 15:00:00|13629.5|13589.5|13645.6|13585.6|13667.5|13636|13610.8|13550.8|6
1619798400000|2021-04-30 16:00:00|13627.9|13567.9|13591.3|13531.3|13627.9|13567.9|13566.7|13506.7|2
1619802000000|2021-04-30 17:00:00|13591.4|13531.4|13581|13521|13591.4|13531.4|13539|13479|0
1619805600000|2021-04-30 18:00:00|13580.5|13520.5|13646.5|13586.5|13663.2|13629|13516.1|13456.1|8
1620000000000|2021-05-03 00:00:00|13646.1|13586.1|13642.1|13582.1|13646.1|13586.1|13602.8|13542.8|0
1620003600000|2021-05-03 01:00:00|13644.2|13584.2|13662.2|13622.2|13662.2|13622.2|13637.2|13584.2|0
1620046800000|2021-05-03 13:00:00|13668.8|13648.8|13551.4|13511.4|13690.1|13670.1|13551.4|13511.4|7
1620050400000|2021-05-03 14:00:00|13551.8|13511.8|13694.1|13654.1|13736.6|13695.8|13551.8|13509.3|19
1620054000000|2021-05-03 15:00:00|13699.1|13659.1|13703.9|13663.9|13742.1|13698|13684.1|13651.4|15
1620057600000|2021-05-03 16:00:00|13706.4|13643.9|13642|13602|13709|13666.4|13614.9|13584.7|2
1620061200000|2021-05-03 17:00:00|13655.7|13595.7|13645.1|13605.1|13663.7|13622.5|13632.5|13592.5|1
1620064800000|2021-05-03 18:00:00|13645.2|13605.2|13705.2|13685.2|13724.8|13694.4|13621.9|13592.3|4
1620086400000|2021-05-04 00:00:00|13715.8|13655.8|13723.9|13683.9|13725.9|13696.3|13708.2|13655.8|0
1620090000000|2021-05-04 01:00:00|13724|13684|13724.1|13684.1|13724.1|13684.1|13724|13684|0
1620133200000|2021-05-04 13:00:00|13722.7|13662.7|13606.4|13586.4|13726.4|13682|13603.9|13576.4|0
1620136800000|2021-05-04 14:00:00|13606.5|13586.5|13772.8|13752.8|13783.7|13755.3|13606.5|13586.5|7
1620140400000|2021-05-04 15:00:00|13774.9|13754.9|13879.7|13859.7|13892.5|13870|13757.8|13715.3|3
1620144000000|2021-05-04 16:00:00|13892.2|13852.2|13904.9|13864.9|13956.1|13925.2|13848.4|13809.7|0
1620147600000|2021-05-04 17:00:00|13907.4|13867.4|14037.6|14017.6|14041.8|14019.7|13878.2|13834.9|1
1620151200000|2021-05-04 18:00:00|14039.7|14019.7|14084.4|14024.4|14149|14100.8|14039.7|14013|0
1620172800000|2021-05-05 00:00:00|14103.4|14043.4|14160|14120|14169.6|14122.5|14060.9|14000.9|1
1620176400000|2021-05-05 01:00:00|14159.6|14119.6|14147.3|14087.3|14162.2|14119.7|14134.7|14085.1|1
1620219600000|2021-05-05 13:00:00|14168.8|14128.8|14166.4|14106.4|14177.2|14141.3|13918.8|13893.8|0
1620223200000|2021-05-05 14:00:00|14168.9|14108.9|14319.1|14279.1|14341.6|14319.1|14086.5|14026.5|1
1620226800000|2021-05-05 15:00:00|14318.8|14278.8|14381.8|14341.8|14591.7|14561.4|14296.6|14236.6|0
1620230400000|2021-05-05 16:00:00|14404.3|14344.3|14344.5|14304.5|14409.4|14361.8|14307.3|14254.8|0
1620234000000|2021-05-05 17:00:00|14347|14307|14402.5|14362.5|14409.6|14387.1|14314.5|14267|2
1620237600000|2021-05-05 18:00:00|14384.7|14364.7|14387.6|14367.6|14413.1|14385|14374.7|14346|2
1620259200000|2021-05-06 00:00:00|14330.8|14270.8|14396.4|14336.4|14396.4|14346.3|14328.7|14268.7|0
1620262800000|2021-05-06 01:00:00|14387.7|14347.7|14394.4|14354.4|14405.2|14356.5|14387.7|14336.4|0
1620306000000|2021-05-06 13:00:00|14442.4|14402.4|14412.4|14372.4|14463.3|14427.6|14395.1|14335.1|36
1620309600000|2021-05-06 14:00:00|14416.8|14376.8|14367.6|14347.6|14416.8|14385.9|14342.5|14322.5|2
1620313200000|2021-05-06 15:00:00|14367.9|14347.9|14285.3|14245.3|14377.3|14350.1|14117.7|14097.7|13
1620316800000|2021-05-06 16:00:00|14290.9|14230.9|14163.2|14143.2|14290.9|14230.9|14163.2|14126|22
1620320400000|2021-05-06 17:00:00|14165.7|14145.7|14163.4|14143.4|14213.4|14160.3|14155.9|14126.2|1
1620324000000|2021-05-06 18:00:00|14173.2|14133.2|14168.2|14108.2|14219|14181|14142.9|14095.2|24
1620345600000|2021-05-07 00:00:00|14128|14068|14140.6|14100.6|14140.6|14100.6|14128|14068|0
1620349200000|2021-05-07 01:00:00|14140.7|14100.7|14105.8|14045.8|14149.6|14100.7|14105.8|14045.8|0
1620392400000|2021-05-07 13:00:00|14097.5|14057.5|14315.1|14275.1|14342.6|14302.6|14080.1|14037.5|0
1620396000000|2021-05-07 14:00:00|14313.1|14293.1|14405.1|14345.1|14450.1|14390.1|14237.5|14202.5|10
1620399600000|2021-05-07 15:00:00|14397.6|14357.6|14370.3|14330.3|14412.7|14381.1|14325.1|14265.1|0
1620403200000|2021-05-07 16:00:00|14370.5|14330.5|14465.2|14425.2|14470.2|14425.2|14362.8|14313.1|6
1620406800000|2021-05-07 17:00:00|14435.5|14415.5|14465.4|14425.4|14470.2|14437.8|14395.3|14337.8|0
1620410400000|2021-05-07 18:00:00|14467.9|14447.9|14488.7|14428.7|14489|14458|14448|14418.2|14
1620604800000|2021-05-10 00:00:00|14477.1|14417.1|14468.8|14428.8|14483.1|14433.7|14459.4|14408.5|0
1620608400000|2021-05-10 01:00:00|14468.9|14428.9|14469.2|14409.2|14478.2|14428.9|14468.9|14408.9|3
1620651600000|2021-05-10 13:00:00|14469|14449|14484.1|14424.1|14544.2|14514.1|14431|14391.9|1
1620655200000|2021-05-10 14:00:00|14474.9|14434.9|14417.9|14357.9|14533|14499.1|14386.6|14337.6|19
1620658800000|2021-05-10 15:00:00|14417.8|14357.8|14201.4|14141.4|14417.8|14367.9|13953.9|13911.9|1
1620662400000|2021-05-10 16:00:00|14216.4|14176.4|14218.6|14158.6|14270.5|14210.5|14125.3|14097.8|11
1620666000000|2021-05-10 17:00:00|14211.1|14171.1|14205.9|14145.9|14223.3|14186.1|14194.1|14145.9|1
1620669600000|2021-05-10 18:00:00|14208.4|14148.4|14228.2|14168.2|14230.9|14190.8|14194.1|14143.1|70
1620691200000|2021-05-11 00:00:00|14234.4|14174.4|14254.2|14194.2|14254.2|14194.2|14234.4|14174.4|0
1620694800000|2021-05-11 01:00:00|14254.3|14194.3|14216.9|14176.9|14256.8|14196.8|14207.3|14160.1|0
1620698400000|2021-05-11 02:00:00|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|14202.5|14162.5|0
1620738000000|2021-05-11 13:00:00|14205|14185|14245.4|14205.4|14259.8|14210.4|14152.5|14092.5|1
1620741600000|2021-05-11 14:00:00|14235.3|14215.3|14235.3|14195.3|14247.9|14215.3|14225|14182.5|2
1620745200000|2021-05-11 15:00:00|14237.8|14197.8|14085.5|14025.5|14237.8|14200.3|14050.4|14010.4|1
1620748800000|2021-05-11 16:00:00|14085.4|14025.4|14143.7|14083.7|14146.2|14088|14070.5|14010.5|0
1620752400000|2021-05-11 17:00:00|14143.2|14083.2|14095.9|14035.9|14143.2|14099.9|14050.9|14011.8|0
1620756000000|2021-05-11 18:00:00|14085.8|14045.8|14090.4|14030.4|14120.9|14070.7|14040.8|14001.8|17
1620777600000|2021-05-12 00:00:00|14109.2|14049.2|14183|14123|14188.1|14128.1|14109.2|14049.2|0
1620781200000|2021-05-12 01:00:00|14183.5|14123.5|14202.7|14142.7|14227.7|14167.7|14183.5|14123.5|0
1620824400000|2021-05-12 13:00:00|14205.2|14145.2|14063.1|14003.1|14205.2|14147.7|14058.1|13998.1|27
1620828000000|2021-05-12 14:00:00|14053.2|14013.2|14068.4|14048.4|14120|14080.7|14003.3|13953.3|2
1620831600000|2021-05-12 15:00:00|14068.3|14048.3|14076.1|14036.1|14085.8|14056|14056.2|14031.1|3
1620835200000|2021-05-12 16:00:00|14076|14036|14091.3|14031.3|14119.4|14078.7|14021.2|13981.2|0
1620838800000|2021-05-12 17:00:00|14088.8|14028.8|14054|14014|14088.8|14031.5|14018.9|13979.5|0
1620842400000|2021-05-12 18:00:00|14054.1|14014.1|14096.6|14036.6|14096.6|14046.5|14036.9|13986.5|6
1620864000000|2021-05-13 00:00:00|14125.4|14065.4|14123.1|14063.1|14130.4|14070.4|14088.1|14047.9|0
1620867600000|2021-05-13 01:00:00|14110.6|14070.6|14115.8|14055.8|14120.7|14070.8|14085.7|14050.8|1
1620910800000|2021-05-13 13:00:00|14078.1|14038.1|14033.3|14013.3|14110.6|14050.6|13978.2|13955.7|70
1620914400000|2021-05-13 14:00:00|14033.2|14013.2|13880.9|13820.9|14033.2|14013.2|13770.8|13720.7|304
1620918000000|2021-05-13 15:00:00|13878.4|13818.4|13861.1|13841.1|13891.1|13871.1|13855.9|13815.9|407
1620921600000|2021-05-13 16:00:00|13861.2|13841.2|13768.8|13728.8|13888.6|13851.1|13763.8|13726.3|125
1620925200000|2021-05-13 17:00:00|13771.3|13731.3|13681.5|13661.5|13771.3|13736.4|13681.5|13661.5|63
1620928800000|2021-05-13 18:00:00|13676.5|13656.5|13671.6|13651.6|13706.5|13676.5|13666.6|13646.6|89
1620950400000|2021-05-14 00:00:00|13720|13660|13697.6|13657.6|13747.5|13687.5|13687.5|13650|16
1620954000000|2021-05-14 01:00:00|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|13682.6|13662.6|5
1620997200000|2021-05-14 13:00:00|13698|13658|13640.4|13620.4|13698.3|13663.3|13640.4|13605.3|58
1621000800000|2021-05-14 14:00:00|13645.4|13605.4|13622.1|13602.1|13645.4|13613|13562.2|13542.2|81
1621004400000|2021-05-14 15:00:00|13619.7|13599.7|13597.9|13577.9|13679.5|13644.7|13582.9|13557.9|62
1621008000000|2021-05-14 16:00:00|13602.8|13582.8|13622.9|13582.9|13627.9|13587.9|13595.5|13575.5|38
1621011600000|2021-05-14 17:00:00|13610.5|13590.5|13625.9|13605.9|13630.7|13610.7|13605.5|13570.7|23
1621015200000|2021-05-14 18:00:00|13623.4|13603.4|13611.1|13591.1|13625.9|13605.9|13596.5|13576.5|16
1621209600000|2021-05-17 00:00:00|13674.3|13614.3|13614.4|13594.4|13688.5|13628.5|13606.9|13586.9|5
1621213200000|2021-05-17 01:00:00|13649.4|13589.4|13639.4|13599.4|13649.4|13599.4|13599.4|13576.9|9
1621256400000|2021-05-17 13:00:00|13643|13583|13616|13576|13643|13583|13587.8|13567.8|22
1621260000000|2021-05-17 14:00:00|13615.8|13575.8|13620.8|13600.8|13621.2|13601.2|13598.5|13573.5|22
1621263600000|2021-05-17 15:00:00|13620.9|13600.9|13594.3|13574.3|13620.9|13600.9|13593.6|13573.6|36
1621267200000|2021-05-17 16:00:00|13594.9|13574.9|13545.1|13525.1|13602.7|13575|13545.1|13521.3|78
1621270800000|2021-05-17 17:00:00|13545.2|13525.2|13519.1|13499.1|13563.4|13535.6|13505.4|13485.4|79
1621274400000|2021-05-17 18:00:00|13521.4|13501.4|13483.9|13463.9|13523.7|13503.7|13479.1|13459.1|38
1621296000000|2021-05-18 00:00:00|13546.5|13486.5|13489.2|13469.2|13546.5|13486.5|13486.6|13466.6|7
1621299600000|2021-05-18 01:00:00|13489.3|13469.3|13556.9|13496.9|13556.9|13496.9|13486.8|13466.8|4
1621342800000|2021-05-18 13:00:00|13481.3|13461.3|13446.7|13426.7|13481.3|13461.3|13446.7|13426.7|48
1621346400000|2021-05-18 14:00:00|13444.5|13424.5|13422.1|13402.1|13446.7|13426.7|13422.1|13402.1|78
1621350000000|2021-05-18 15:00:00|13426.6|13406.6|13404.3|13384.3|13441.7|13407.3|13393.8|13373.8|175
1621353600000|2021-05-18 16:00:00|13402.9|13382.9|13396.1|13376.1|13404|13382.9|13382.9|13362.9|71
1621357200000|2021-05-18 17:00:00|13393.9|13373.9|13386.8|13366.8|13396.1|13376.1|13384.3|13364.3|37
1621360800000|2021-05-18 18:00:00|13384.3|13364.3|13397.4|13357.4|13397.4|13374.3|13378.8|13357.4|62
1621382400000|2021-05-19 00:00:00|13376.5|13356.5|13371.7|13351.7|13379.1|13359.1|13366.6|13346.6|9
1621386000000|2021-05-19 01:00:00|13369.2|13349.2|13392.9|13372.9|13392.9|13372.9|13369.2|13348.3|15
1621429200000|2021-05-19 13:00:00|13374.8|13334.8|13347.4|13327.4|13407.4|13347.4|13347.4|13327.4|118
1621432800000|2021-05-19 14:00:00|13347.5|13327.5|13342.6|13322.6|13347.5|13327.5|13342.1|13322.1|74
1621436400000|2021-05-19 15:00:00|13340.4|13320.4|13301.3|13281.3|13340.4|13320.4|13298.7|13278.7|199
1621440000000|2021-05-19 16:00:00|13298.8|13278.8|13315.5|13295.5|13318|13298|13298.8|13278.8|94
1621443600000|2021-05-19 17:00:00|13313.3|13293.3|13485.9|13445.9|13486.2|13460.5|13313|13293|158
1621447200000|2021-05-19 18:00:00|13486.5|13446.5|13445.4|13385.4|13509.6|13455.2|13402.6|13363.9|22
1621468800000|2021-05-20 00:00:00|13395|13375|13477.7|13417.7|13477.7|13417.7|13386.2|13355|12
1621472400000|2021-05-20 01:00:00|13478.8|13418.8|13495.1|13435.1|13497.5|13437.5|13478.4|13418.4|3
1621515600000|2021-05-20 13:00:00|13562.6|13502.6|13486.5|13426.5|13565.5|13511.3|13429.7|13407.2|58
1621519200000|2021-05-20 14:00:00|13482.2|13422.2|13437.4|13397.4|13485.2|13425.5|13404.5|13379.9|37
1621522800000|2021-05-20 15:00:00|13434.9|13394.9|13393|13373|13470.3|13412.1|13387.2|13367.2|42
1621526400000|2021-05-20 16:00:00|13395.5|13375.5|13351.5|13331.5|13395.5|13375.5|13343.9|13323.9|54
1621530000000|2021-05-20 17:00:00|13349.3|13329.3|13335.9|13315.9|13351.5|13331.5|13332.9|13312.9|45
1621533600000|2021-05-20 18:00:00|13338|13318|13318.4|13298.4|13338|13318|13318.4|13295.9|19
1621602000000|2021-05-21 13:00:00|13316.6|13296.6|13278|13258|13316.6|13296.6|13277.5|13252.9|67
1621605600000|2021-05-21 14:00:00|13273|13253|13269.9|13249.9|13287.3|13267.3|13266.9|13246.9|73
1621609200000|2021-05-21 15:00:00|13274|13254|13261.8|13241.8|13274|13254|13259.2|13239.2|107
1621612800000|2021-05-21 16:00:00|13259.8|13239.8|13245.8|13225.8|13262.8|13242.8|13245.3|13225.3|95
1621616400000|2021-05-21 17:00:00|13246.7|13226.7|13240.7|13220.7|13250.8|13230.8|13231.3|13211.3|82
1621620000000|2021-05-21 18:00:00|13242.8|13222.8|13234.2|13214.2|13242.8|13222.8|13231.7|13211.7|11
1621814400000|2021-05-24 00:00:00|13243.6|13223.6|13271.4|13231.4|13275.6|13235.6|13243.6|13223.6|13
1621818000000|2021-05-24 01:00:00|13271.5|13231.5|13271.6|13231.6|13271.6|13231.6|13271.5|13231.5|0
1621861200000|2021-05-24 13:00:00|13244.7|13224.7|13207.5|13187.5|13255.4|13235.4|13207.5|13187.5|68
1621864800000|2021-05-24 14:00:00|13208.1|13188.1|13199.5|13179.5|13209.4|13189.4|13184.5|13164.5|89
1621868400000|2021-05-24 15:00:00|13197.6|13177.6|13189.1|13169.1|13200.8|13180.8|13189.1|13169.1|76
1621872000000|2021-05-24 16:00:00|13187.2|13167.2|13199.9|13179.9|13204.9|13184.9|13183.5|13163.5|78
1621875600000|2021-05-24 17:00:00|13202.4|13182.4|13225.7|13205.7|13282.4|13244.9|13202.4|13182.4|38
1621879200000|2021-05-24 18:00:00|13227.6|13207.6|13268.3|13208.3|13281.4|13232.6|13223.8|13203.8|26
1621904400000|2021-05-25 01:00:00|13253.8|13213.8|13268.8|13208.8|13271.9|13213.8|13251.9|13208.8|1
1621947600000|2021-05-25 13:00:00|13218.4|13198.4|13257.2|13217.2|13302.6|13247.7|13207.6|13187.6|39
1621951200000|2021-05-25 14:00:00|13254.7|13214.7|13322.5|13282.5|13332.6|13306.5|13228|13208|98
1621954800000|2021-05-25 15:00:00|13310|13290|13263.9|13243.9|13321.8|13290|13241.9|13221.9|37
1621958400000|2021-05-25 16:00:00|13256.4|13236.4|13252.3|13232.3|13267.8|13241.4|13242.8|13222|69
1621962000000|2021-05-25 17:00:00|13260.9|13240.9|13278.2|13238.2|13304.8|13257.3|13240|13220|21
1621965600000|2021-05-25 18:00:00|13258.2|13232.3|13306|13286|13316|13286|13240.5|13220.5|40
1621987200000|2021-05-26 00:00:00|13311.1|13251.1|13261.4|13241.4|13313.6|13253.6|13256.1|13226.8|6
1621990800000|2021-05-26 01:00:00|13261.5|13241.5|13261.6|13241.6|13261.6|13241.6|13261.5|13241.5|0
1622041200000|2021-05-26 15:00:00|13261.7|13241.7|13269.3|13249.3|13299.7|13249.3|13256.8|13236.8|25
1622044800000|2021-05-26 16:00:00|13299.7|13239.7|13270.3|13250.3|13316.3|13263.2|13256.9|13236.9|40
1622048400000|2021-05-26 17:00:00|13289.2|13249.2|13298.7|13258.7|13298.7|13258.7|13289.2|13249.2|13
1622052000000|2021-05-26 18:00:00|13298.8|13258.8|13283.1|13263.1|13298.8|13264.5|13275.6|13255.6|6
1622073600000|2021-05-27 00:00:00|13307.2|13267.2|13304.9|13264.9|13307.2|13267.2|13304.7|13264.7|0
1622077200000|2021-05-27 01:00:00|13305|13265|13305.1|13265.1|13305.1|13265.1|13305|13265|0
1622120400000|2021-05-27 13:00:00|13307.7|13267.7|13400.3|13340.3|13402.8|13342.8|13289.3|13263.4|49
1622124000000|2021-05-27 14:00:00|13402.8|13342.8|13374.7|13314.7|13411.1|13378.1|13279.2|13259.2|69
1622127600000|2021-05-27 15:00:00|13377.2|13317.2|13289.8|13269.8|13379.7|13327.2|13287.3|13267.3|62
1622131200000|2021-05-27 16:00:00|13292.3|13272.3|13305.9|13285.9|13324.2|13299.2|13292.3|13268.4|34
1622134800000|2021-05-27 17:00:00|13300.9|13280.9|13321.2|13301.2|13321.9|13301.2|13296.3|13276.3|18
1622138400000|2021-05-27 18:00:00|13313.3|13293.3|13308.7|13288.7|13346.4|13308.7|13302|13282|33
1622160000000|2021-05-28 00:00:00|13356.6|13296.6|13353.6|13293.6|13356.6|13312.5|13324.4|13293.5|0
1622163600000|2021-05-28 01:00:00|13353.7|13293.7|13353.8|13293.8|13353.8|13293.8|13353.7|13293.7|0
1622206800000|2021-05-28 13:00:00|13344.7|13304.7|13319.8|13299.8|13346.3|13316.4|13292.2|13272.2|29
1622210400000|2021-05-28 14:00:00|13304|13284|13325|13305|13356.6|13319.1|13304|13284|21
1622214000000|2021-05-28 15:00:00|13326.7|13306.7|13359.4|13319.4|13361.9|13334.4|13315.1|13292.6|50
1622217600000|2021-05-28 16:00:00|13346.9|13326.9|13418|13358|13465.4|13426.2|13345.3|13316.9|92
1622221200000|2021-05-28 17:00:00|13414.6|13354.6|13358.2|13338.2|13414.6|13354.6|13348.9|13327.3|15
1622224800000|2021-05-28 18:00:00|13359|13339|13404.1|13364.1|13440.8|13415.8|13359|13337.4|125
1622505600000|2021-06-01 00:00:00|13433.9|13393.9|13362.3|13302.3|13433.9|13393.9|13307.6|13268.8|23
1622509200000|2021-06-01 01:00:00|13362.4|13302.4|13389.2|13349.2|13396.3|13376.3|13362.4|13302.4|1
1622552400000|2021-06-01 13:00:00|13392|13372|13481.4|13461.4|13534.2|13514.2|13392|13372|82
1622556000000|2021-06-01 14:00:00|13483.9|13463.9|13392.7|13372.7|13506.4|13480|13378.3|13358.3|52
1622559600000|2021-06-01 15:00:00|13395.5|13375.5|13373.2|13353.2|13435.1|13399.3|13359.1|13319.1|90
1622563200000|2021-06-01 16:00:00|13366.4|13346.4|13416.6|13356.6|13421.8|13380.7|13354.3|13326.2|29
1622566800000|2021-06-01 17:00:00|13413.7|13353.7|13431.1|13371.1|13433.9|13413.9|13383.4|13343.4|18
1622570400000|2021-06-01 18:00:00|13428.6|13368.6|13433.6|13373.6|13446.1|13419|13391.1|13354.4|120
1622592000000|2021-06-02 00:00:00|13430|13370|13382.7|13362.7|13437.5|13385.1|13382.6|13360.3|4
1622595600000|2021-06-02 01:00:00|13382.8|13362.8|13382.9|13362.9|13382.9|13362.9|13382.8|13362.8|0
1622638800000|2021-06-02 13:00:00|13383.1|13363.1|13414.9|13394.9|13423.5|13396.5|13380.6|13360.6|35
1622642400000|2021-06-02 14:00:00|13416.3|13396.3|13422.6|13402.6|13431.2|13404|13385.2|13365.2|58
1622646000000|2021-06-02 15:00:00|13431.2|13391.2|13414|13394|13435.6|13406.4|13413.9|13390|12
1622649600000|2021-06-02 16:00:00|13411.5|13391.5|13426.1|13406.1|13431.8|13407.2|13408.1|13388.1|27
1622653200000|2021-06-02 17:00:00|13428.4|13408.4|13421.1|13401.1|13441|13421|13419.9|13388.6|16
1622656800000|2021-06-02 18:00:00|13433.8|13393.8|13439.5|13399.5|13445.4|13418.6|13417.3|13388.6|116
1622725200000|2021-06-03 13:00:00|13431.6|13411.6|13444.2|13404.2|13448|13411.6|13420.9|13400.9|28
1622728800000|2021-06-03 14:00:00|13444.3|13404.3|13425.6|13405.6|13446.9|13426.9|13425.6|13399.4|16
1622732400000|2021-06-03 15:00:00|13425.7|13405.7|13424.6|13404.6|13453.2|13428.2|13419.5|13390.7|112
1622736000000|2021-06-03 16:00:00|13423.4|13403.4|13416|13396|13438.5|13406|13411|13391|18
1622739600000|2021-06-03 17:00:00|13414.7|13394.7|13410.2|13390.2|13437.2|13397.2|13406.1|13381.4|19
1622743200000|2021-06-03 18:00:00|13408.9|13388.9|13430|13410|13441.5|13419|13407.8|13387.8|20
1622764800000|2021-06-04 00:00:00|13429.2|13389.2|13429.5|13389.5|13429.5|13389.5|13429.2|13389.2|0
1622768400000|2021-06-04 01:00:00|13429.6|13389.6|13429.7|13389.7|13429.7|13389.7|13429.6|13389.6|0
1622811600000|2021-06-04 13:00:00|13433.9|13393.9|13415.2|13395.2|13448.9|13428.9|13413.9|13392.6|63
1622815200000|2021-06-04 14:00:00|13416.4|13396.4|13451.7|13431.7|13451.7|13431.7|13416.4|13396.4|38
1622818800000|2021-06-04 15:00:00|13450.5|13430.5|13445.7|13425.7|13450.5|13430.5|13423|13403|18
1622822400000|2021-06-04 16:00:00|13443.2|13423.2|13427.2|13407.2|13443.4|13423.2|13417.1|13397.1|12
1622826000000|2021-06-04 17:00:00|13431|13411|13458.7|13438.7|13459.9|13439.9|13431|13411|49
1622829600000|2021-06-04 18:00:00|13456.2|13436.2|13445|13425|13458.7|13438.7|13440|13420|25
1623024000000|2021-06-07 00:00:00|13469.8|13429.8|13467.6|13427.6|13471.4|13437.6|13457.6|13427.5|2
1623027600000|2021-06-07 01:00:00|13463.5|13423.5|13463.9|13423.9|13480.6|13447.7|13447.1|13422.1|23
1623070800000|2021-06-07 13:00:00|13452.6|13432.6|13475|13455|13475|13455|13447.6|13422.6|10
1623074400000|2021-06-07 14:00:00|13480|13460|13462.3|13442.3|13480|13460|13452.5|13427.6|161
1623078000000|2021-06-07 15:00:00|13461.2|13441.2|13424|13404|13462.4|13442.4|13423.9|13403.9|51
1623081600000|2021-06-07 16:00:00|13419|13399|13446.7|13426.7|13455.4|13426.7|13410.4|13390.4|74
1623085200000|2021-06-07 17:00:00|13446.8|13426.8|13439.5|13419.5|13455.9|13435.9|13439.5|13415.7|8
1623088800000|2021-06-07 18:00:00|13437|13417|13421|13401|13456|13436|13419.6|13399.6|23
1623110400000|2021-06-08 00:00:00|13415.1|13395.1|13420.3|13400.3|13451.2|13410.6|13412.6|13391.1|10
1623114000000|2021-06-08 01:00:00|13420.4|13400.4|13420.6|13400.6|13423.1|13403.1|13420.4|13400.4|2
1623157200000|2021-06-08 13:00:00|13418.8|13398.8|13423.3|13403.3|13423.3|13403.3|13391.3|13369.7|139
1623160800000|2021-06-08 14:00:00|13425.8|13405.8|13408.5|13388.5|13429.8|13405.8|13392.2|13369.7|49
1623164400000|2021-06-08 15:00:00|13408.6|13388.6|13417.8|13397.8|13421.3|13401.3|13397.7|13370.1|21
1623168000000|2021-06-08 16:00:00|13420.3|13400.3|13346.6|13326.6|13427.8|13407.8|13336.6|13316.6|57
1623171600000|2021-06-08 17:00:00|13345.6|13325.6|13359.4|13339.4|13364.4|13339.4|13314.3|13294.3|109
1623175200000|2021-06-08 18:00:00|13357.9|13337.9|13325.5|13305.5|13358.6|13338.6|13325.5|13305.5|64
1623196800000|2021-06-09 00:00:00|13322.1|13302.1|13313.9|13293.9|13366.2|13318.3|13313.9|13293.9|3
1623200400000|2021-06-09 01:00:00|13314|13294|13314.1|13294.1|13314.1|13294.1|13314|13294|2
1623243600000|2021-06-09 13:00:00|13365.4|13305.4|13330.5|13310.5|13365.4|13316.8|13330.4|13302.9|55
1623247200000|2021-06-09 14:00:00|13331.5|13311.5|13382.2|13362.2|13409.6|13383.6|13331.5|13310|96
1623250800000|2021-06-09 15:00:00|13377.2|13357.2|13268.5|13248.5|13377.2|13357.2|13267|13247|126
1623254400000|2021-06-09 16:00:00|13268.6|13248.6|13272.3|13252.3|13297.1|13265.1|13267.2|13247.2|55
1623258000000|2021-06-09 17:00:00|13271.4|13251.4|13270.1|13250.1|13282.6|13252.3|13221.4|13197.2|107
1623261600000|2021-06-09 18:00:00|13273.1|13253.1|13256.7|13236.7|13308.6|13288.6|13256.7|13231.1|37
1623283200000|2021-06-10 00:00:00|13246.3|13206.3|13244.7|13184.7|13254.4|13213.8|13201|13181|24
1623286800000|2021-06-10 01:00:00|13242.2|13182.2|13252.4|13192.4|13252.4|13229.7|13239.7|13179.7|2
1623330000000|2021-06-10 13:00:00|13253.2|13193.2|13064.3|13004.3|13254.1|13194.1|13004.2|12984.2|262
1623333600000|2021-06-10 14:00:00|13039.6|13019.6|13054.6|13034.6|13073.6|13053.6|13019.3|12986.8|209
1623337200000|2021-06-10 15:00:00|13055.5|13035.5|13088.3|13048.3|13091.8|13068.9|13038.8|13018.8|247
1623340800000|2021-06-10 16:00:00|13090.8|13050.8|13087.6|13047.6|13238.7|13215.8|13084.2|13047.6|117
1623344400000|2021-06-10 17:00:00|13087.7|13047.7|13152|13092|13214.4|13154.4|13082.7|13042.7|59
1623348000000|2021-06-10 18:00:00|13152.9|13092.9|13215.5|13175.5|13219.6|13197.1|13104.5|13079.5|31
1623369600000|2021-06-11 00:00:00|13173.9|13113.9|13165.8|13105.8|13212.1|13192.1|13143.7|13090.5|15
1623373200000|2021-06-11 01:00:00|13164.9|13104.9|13192.7|13172.7|13197.6|13177.6|13163.3|13103.3|3
1623416400000|2021-06-11 13:00:00|13204.3|13184.3|13124.4|13064.4|13248.4|13209.3|13066.1|13046.1|73
1623420000000|2021-06-11 14:00:00|13121.9|13061.9|13100|13060|13121.9|13075.3|13076.3|13048.7|80
1623423600000|2021-06-11 15:00:00|13100.9|13060.9|13131.8|13071.8|13135.1|13086.4|13074.6|13054.6|76
1623427200000|2021-06-11 16:00:00|13130.9|13070.9|13091.8|13051.8|13133.7|13107|13088.7|13051|52
1623430800000|2021-06-11 17:00:00|13101.6|13061.6|13049.2|13029.2|13101.6|13061.6|13044.5|13024.5|136
1623434400000|2021-06-11 18:00:00|13048.3|13028.3|13035.8|13015.8|13063.4|13037.5|13035.8|13015.8|27
1623628800000|2021-06-14 00:00:00|13106.7|13046.7|13059.4|13039.4|13106.7|13046.7|13057.6|13028.9|0
1623632400000|2021-06-14 01:00:00|13059.5|13039.5|13036.4|13016.4|13059.5|13039.5|13036.4|13016.4|5
1623675600000|2021-06-14 13:00:00|13040.7|13020.7|12995.6|12975.6|13055.6|13024.7|12995.6|12965.2|114
1623679200000|2021-06-14 14:00:00|12993.8|12973.8|12836.5|12816.5|12993.8|12973.8|12808.6|12781|122
1623682800000|2021-06-14 15:00:00|12849.3|12809.3|12800.6|12780.6|12880.9|12854.8|12800.6|12780.5|76
1623686400000|2021-06-14 16:00:00|12793.4|12773.4|12716.6|12676.6|12798.3|12773.4|12692.2|12672.2|145
1623690000000|2021-06-14 17:00:00|12716.7|12676.7|12674.4|12654.4|12758.5|12704.2|12656.8|12636.8|91
1623693600000|2021-06-14 18:00:00|12676.2|12656.2|12712.7|12672.7|12763.3|12704.3|12647.6|12627.6|89
1623715200000|2021-06-15 00:00:00|12745.7|12685.7|12674.2|12634.2|12745.7|12685.7|12667.6|12622.6|8
1623718800000|2021-06-15 01:00:00|12667.6|12647.6|12641.9|12621.9|12681.7|12661.7|12641.2|12621.2|10
1623762000000|2021-06-15 13:00:00|12678.2|12638.2|12673.9|12633.9|12740.3|12700.3|12617.4|12588|113
1623765600000|2021-06-15 14:00:00|12675.8|12635.8|12586|12566|12703.4|12663.8|12565.8|12539.8|89
1623769200000|2021-06-15 15:00:00|12587.9|12567.9|12561.2|12541.2|12604.1|12581|12561.2|12541.2|99
1623772800000|2021-06-15 16:00:00|12563.7|12543.7|12548.6|12508.6|12576.2|12556.2|12517.2|12483|117
1623776400000|2021-06-15 17:00:00|12557.9|12497.9|12533.2|12513.2|12557.9|12518.2|12504.9|12484.9|47
1623780000000|2021-06-15 18:00:00|12531.3|12511.3|12515.1|12495.1|12543.8|12515.1|12508.9|12488.9|58
1623801600000|2021-06-16 00:00:00|12547.1|12507.1|12609.9|12549.9|12630.3|12570.3|12542.8|12502.8|13
1623805200000|2021-06-16 01:00:00|12609.3|12549.3|12640.8|12580.8|12649.3|12619.3|12595|12547.4|1
1623848400000|2021-06-16 13:00:00|12619.2|12559.2|12743|12703|12819.9|12787|12509.5|12485.7|73
1623852000000|2021-06-16 14:00:00|12741.1|12701.1|12724.7|12704.7|12811.9|12765.7|12655.4|12626.5|84
1623855600000|2021-06-16 15:00:00|12720.8|12700.8|12740.7|12720.7|12795.6|12753.1|12633.6|12604.2|152
1623859200000|2021-06-16 16:00:00|12743.2|12703.2|12746.5|12706.5|12788.3|12766.4|12703.2|12683.2|55
1623862800000|2021-06-16 17:00:00|12744|12704|12601.2|12581.2|12744|12704|12579.9|12559.9|74
1623866400000|2021-06-16 18:00:00|12603.1|12583.1|12644.9|12584.9|12686.5|12626.5|12575.7|12555.7|48
1623888000000|2021-06-17 00:00:00|12637.3|12577.3|12757.5|12717.5|12774.8|12723|12622.3|12562.3|13
1623891600000|2021-06-17 01:00:00|12758.1|12718.1|12777.7|12717.7|12821.4|12777.1|12735.9|12675.9|5
1623934800000|2021-06-17 13:00:00|12760.9|12700.9|12699.3|12659.3|12761.5|12711.5|12576.2|12536.2|68
1623938400000|2021-06-17 14:00:00|12689.8|12669.8|12651.5|12631.5|12796.6|12769.4|12634|12614|41
1623942000000|2021-06-17 15:00:00|12652.1|12632.1|12634.8|12614.8|12657.1|12637.1|12634.8|12614.8|86
1623945600000|2021-06-17 16:00:00|12637.3|12617.3|12581|12541|12639.8|12619.8|12550|12526.3|97
1623949200000|2021-06-17 17:00:00|12583|12543|12460.8|12440.8|12599.6|12548.6|12460.8|12440.8|96
1623952800000|2021-06-17 18:00:00|12460.3|12440.3|12462.4|12442.4|12468.3|12448.3|12457.9|12437.9|51
1623974400000|2021-06-18 00:00:00|12485|12445|12459.7|12439.7|12485|12453|12458.7|12438.7|2
1623978000000|2021-06-18 01:00:00|12459.8|12439.8|12460|12440|12462.5|12442.5|12459.8|12439.8|0
1624021200000|2021-06-18 13:00:00|12463.6|12443.6|12512.3|12472.3|12567.2|12507.2|12463.1|12443.1|23
1624024800000|2021-06-18 14:00:00|12500.9|12480.9|12633.5|12613.5|12633.5|12613.5|12500.9|12470.8|54
1624028400000|2021-06-18 15:00:00|12651|12611|12719.4|12659.4|12748.4|12717.4|12623.7|12596|62
1624032000000|2021-06-18 16:00:00|12718.5|12658.5|12753.8|12693.8|12761.2|12718.7|12656.6|12619.1|42
1624035600000|2021-06-18 17:00:00|12751.3|12691.3|12753.6|12713.6|12763.8|12734.9|12709.9|12649.9|15
1624039200000|2021-06-18 18:00:00|12762.6|12702.6|12854.4|12794.4|12883.5|12828.5|12745.3|12694.5|192
1624233600000|2021-06-21 00:00:00|12787.9|12727.9|12860.7|12820.7|12880.1|12820.7|12755.7|12715.7|2
1624237200000|2021-06-21 01:00:00|12862.9|12822.9|12801.3|12741.3|12863.3|12822.9|12706.8|12681.5|1
1624280400000|2021-06-21 13:00:00|12793.5|12733.5|12891.5|12871.5|12917.6|12897.6|12773.5|12713.5|143
1624284000000|2021-06-21 14:00:00|12891.8|12871.8|12916.1|12856.1|13039.4|13009.7|12831.8|12771.8|62
1624287600000|2021-06-21 15:00:00|12914.2|12854.2|12984.2|12924.2|12998.4|12965.1|12881.2|12841.2|115
1624291200000|2021-06-21 16:00:00|12984.3|12924.3|13034.5|12974.5|13046.3|13017.2|12981.5|12921.5|29
1624294800000|2021-06-21 17:00:00|13024.8|12984.8|12967.3|12947.3|13036.8|13011.8|12967.3|12947.3|20
1624298400000|2021-06-21 18:00:00|12969.8|12949.8|12999.9|12939.9|13032.4|12982.1|12946|12914.8|12
1624320000000|2021-06-22 00:00:00|12969.8|12929.8|13044.5|12984.5|13044.5|12984.5|12951.5|12891.5|12
1624323600000|2021-06-22 01:00:00|13044.6|12984.6|13017.3|12977.3|13044.6|13005.7|13014.6|12974.8|0
1624366800000|2021-06-22 13:00:00|12993|12973|13135.7|13075.7|13155.1|13127.7|12965.5|12925.5|39
1624370400000|2021-06-22 14:00:00|13127.4|13087.4|13422.7|13362.7|13468|13414.3|13122.9|13085.7|258
1624374000000|2021-06-22 15:00:00|13425|13365|13360.3|13340.3|13447.5|13427.5|13328.7|13297.7|62
1624377600000|2021-06-22 16:00:00|13360.5|13340.5|13403|13363|13410.5|13363|13352.8|13307.8|56
1624381200000|2021-06-22 17:00:00|13403.3|13363.3|13420.4|13360.4|13420.4|13383.1|13380.8|13334|125
1624384800000|2021-06-22 18:00:00|13417.9|13357.9|13415.5|13355.5|13460.5|13427.9|13335.4|13315.4|38
1624406400000|2021-06-23 00:00:00|13421|13401|13410.4|13350.4|13441.7|13401|13370.4|13329.5|6
1624410000000|2021-06-23 01:00:00|13410.2|13350.2|13422.9|13362.9|13455.3|13435.3|13405.1|13345.1|21
1624453200000|2021-06-23 13:00:00|13441.3|13421.3|13797.4|13757.4|13926.8|13886.2|13439.4|13388.2|83
1624456800000|2021-06-23 14:00:00|13721.2|13681.2|13802.7|13742.7|13984.8|13943|13704.1|13664.1|140
1624460400000|2021-06-23 15:00:00|13802.5|13742.5|13787.4|13747.4|13865.6|13823.1|13763.3|13729.3|83
1624464000000|2021-06-23 16:00:00|13787.2|13747.2|13569.6|13509.6|13787.2|13747.2|13515|13467.3|54
1624467600000|2021-06-23 17:00:00|13559.8|13519.8|13597.4|13537.4|13597.4|13562.6|13542.6|13504|10
1624471200000|2021-06-23 18:00:00|13599.9|13539.9|13675.2|13615.2|13705.6|13667.6|13590.3|13537.4|38
1624492800000|2021-06-24 00:00:00|13599.5|13539.5|13587.3|13527.3|13607|13547.5|13541.8|13501.8|0
1624496400000|2021-06-24 01:00:00|13587.4|13527.4|13555.7|13495.7|13587.5|13527.5|13532.8|13480|5
1624539600000|2021-06-24 13:00:00|13570.6|13510.6|13603.3|13583.3|13625.9|13598.3|13510.6|13490.6|43
1624543200000|2021-06-24 14:00:00|13600.8|13560.8|13563.4|13523.4|13641|13621|13545.8|13515.9|83
1624546800000|2021-06-24 15:00:00|13574.2|13514.2|13591.4|13551.4|13598.5|13566.2|13516.5|13486|11
1624550400000|2021-06-24 16:00:00|13581.5|13561.5|13554.2|13534.2|13589.5|13563.9|13543.8|13514|128
1624554000000|2021-06-24 17:00:00|13556.5|13536.5|13471.8|13411.8|13563.7|13539|13431.8|13372.3|15
1624557600000|2021-06-24 18:00:00|13472.6|13412.6|13559.4|13519.4|13559.4|13529.5|13472.6|13412.6|17
1624579200000|2021-06-25 00:00:00|13486.3|13426.3|13476.7|13416.7|13536|13476|13476.6|13416.6|0
1624582800000|2021-06-25 01:00:00|13476.8|13416.8|13496.7|13436.7|13526.6|13466.6|13476.7|13416.7|3
1624626000000|2021-06-25 13:00:00|13427.5|13367.5|13522.7|13462.7|13547.7|13495|13365.5|13345.5|24
1624629600000|2021-06-25 14:00:00|13520.2|13460.2|13438.5|13418.5|13555.4|13510.6|13428.7|13398.5|38
1624633200000|2021-06-25 15:00:00|13440.9|13420.9|13463.3|13423.3|13470.7|13443.1|13413.1|13390.8|66
1624636800000|2021-06-25 16:00:00|13463.4|13423.4|13481.1|13441.1|13483.5|13443.5|13458.5|13423.4|17
1624640400000|2021-06-25 17:00:00|13478.7|13438.7|13503.7|13463.7|13518.6|13498.6|13466.2|13438.7|11
1624644000000|2021-06-25 18:00:00|13494.1|13474.1|13518.9|13458.9|13521.2|13501.2|13488.9|13443.7|101
1624838400000|2021-06-28 00:00:00|13523.9|13463.9|13506.4|13466.4|13523.9|13488.6|13506.1|13461.2|0
1624842000000|2021-06-28 01:00:00|13489|13469|13501.3|13481.3|13506.4|13481.3|13483.8|13423.8|4
1624885200000|2021-06-28 13:00:00|13470.6|13430.6|13493.2|13433.2|13522.7|13487.9|13435.6|13413.1|57
1624888800000|2021-06-28 14:00:00|13495.8|13435.8|13573.4|13533.4|13583.2|13563.2|13495.8|13435.8|179
1624892400000|2021-06-28 15:00:00|13556.1|13536.1|13574|13534|13574|13548.9|13553.5|13533.5|66
1624896000000|2021-06-28 16:00:00|13574.1|13534.1|13533.9|13473.9|13579|13558.7|13501.3|13473.8|57
1624899600000|2021-06-28 17:00:00|13521.4|13481.4|13514.3|13494.3|13549.2|13494.3|13496.8|13473.8|24
1624903200000|2021-06-28 18:00:00|13511.9|13491.9|13454.3|13434.3|13549|13509|13449.4|13429.4|30
1624924800000|2021-06-29 00:00:00|13397.5|13337.5|13450.1|13410.1|13452.4|13412.4|13397.5|13337.5|7
1624928400000|2021-06-29 01:00:00|13450.2|13410.2|13450.3|13430.3|13455.3|13430.3|13450.2|13410.2|0
1624971600000|2021-06-29 13:00:00|13449.7|13429.7|13417.3|13357.3|13449.7|13429.7|13374.8|13339.8|39
1624975200000|2021-06-29 14:00:00|13417.7|13357.7|13509.9|13449.9|13562.4|13542.4|13417.7|13357.7|95
1624978800000|2021-06-29 15:00:00|13512.3|13452.3|13552.1|13492.1|13565.3|13532.4|13455.2|13415.2|39
1624982400000|2021-06-29 16:00:00|13537.1|13477.1|13517.4|13497.4|13539.6|13514.7|13494.7|13454.7|51
1624986000000|2021-06-29 17:00:00|13517.7|13497.7|13569.7|13509.7|13597.1|13577.1|13517.7|13490.1|146
1624989600000|2021-06-29 18:00:00|13567.3|13507.3|13587|13567|13594.4|13574.4|13564.6|13507.2|16
1625011200000|2021-06-30 00:00:00|13593.2|13573.2|13595.1|13575.1|13595.1|13575.1|13593.2|13573.2|0
1625014800000|2021-06-30 01:00:00|13580.1|13520.1|13597|13537|13614.4|13594.4|13580.1|13520.1|16
1625058000000|2021-06-30 13:00:00|13576.9|13516.9|13718.9|13698.9|13719.2|13699.2|13569.7|13516.9|82
1625061600000|2021-06-30 14:00:00|13719.2|13699.2|13745.7|13705.7|13762.1|13742.1|13696.6|13656.4|103
1625065200000|2021-06-30 15:00:00|13745.4|13705.4|13812.1|13772.1|13819.4|13799.4|13734|13705.4|108
1625068800000|2021-06-30 16:00:00|13812|13772|13515.4|13455.4|13814.8|13793.2|13467.8|13445.3|131
1625072400000|2021-06-30 17:00:00|13517.7|13457.7|13506.6|13446.6|13580.5|13528.4|13433|13375.5|43
1625076000000|2021-06-30 18:00:00|13508.9|13448.9|13506.8|13486.8|13534.7|13491.4|13497.2|13448.9|8
1625144400000|2021-07-01 13:00:00|13484.4|13444.4|13507|13447|13566.9|13546.9|13436.6|13384.1|67
1625148000000|2021-07-01 14:00:00|13486.6|13426.6|13516.6|13496.6|13559|13519|13419.3|13395.8|15
1625151600000|2021-07-01 15:00:00|13516.8|13496.8|13516.9|13456.9|13556.8|13536.8|13471.9|13451.8|115
1625155200000|2021-07-01 16:00:00|13514.4|13454.4|13500.3|13460.3|13514.4|13482.5|13469.7|13449.7|9
1625158800000|2021-07-01 17:00:00|13500.1|13460.1|13512.8|13492.8|13517.7|13497.7|13482.7|13455|12
1625162400000|2021-07-01 18:00:00|13525.3|13485.3|13512.1|13452.1|13527.8|13500.3|13494.7|13452|18
1625230800000|2021-07-02 13:00:00|13503.5|13463.5|13278.1|13218.1|13513.3|13493.3|13188.1|13128.1|81
1625234400000|2021-07-02 14:00:00|13275.9|13215.9|13214.2|13154.2|13290.7|13248.2|13158.3|13125.7|83
1625238000000|2021-07-02 15:00:00|13206.5|13166.5|13238.5|13218.5|13245.9|13218.5|13205.8|13166.5|52
1625241600000|2021-07-02 16:00:00|13240.7|13220.7|13241.1|13221.1|13243.5|13223.5|13238.5|13218.5|31
1625245200000|2021-07-02 17:00:00|13241.2|13221.2|13221.3|13201.3|13243.7|13223.7|13221.2|13201.2|59
1625248800000|2021-07-02 18:00:00|13216.7|13181.3|13204.7|13164.7|13224.7|13181.3|13169.7|13149.7|40
1625529600000|2021-07-06 00:00:00|13224.7|13164.8|13224.8|13164.8|13224.8|13164.8|13224.7|13164.8|0
1625576400000|2021-07-06 13:00:00|13160.5|13100.5|12971.1|12911.1|13160.5|13100.5|12797.8|12777.8|137
1625580000000|2021-07-06 14:00:00|12973.2|12913.2|12908.3|12888.3|12976.1|12916.1|12894.9|12874.9|130
1625583600000|2021-07-06 15:00:00|12906.2|12886.2|12869.1|12849.1|12906.2|12886.2|12861.9|12841.9|151
1625587200000|2021-07-06 16:00:00|12867|12847|12863.4|12843.4|12893.9|12859.6|12861.3|12841.3|67
1625590800000|2021-07-06 17:00:00|12865.5|12845.5|12877.4|12857.4|12882|12859.9|12865.5|12841.9|38
1625594400000|2021-07-06 18:00:00|12879.5|12859.5|12865.7|12845.7|12881.6|12861.6|12861.5|12841.5|25
1625616000000|2021-07-07 00:00:00|12871.9|12851.9|12893.3|12853.3|12893.7|12865.8|12869.8|12842.9|12
1625619600000|2021-07-07 01:00:00|12893.4|12853.4|12901|12861|12913.4|12891.3|12889.7|12849.2|20
1625662800000|2021-07-07 13:00:00|12886.3|12866.3|12856.1|12836.1|12896.4|12866.3|12849.7|12829.7|25
1625666400000|2021-07-07 14:00:00|12854|12834|12917.9|12897.9|12977.8|12922.8|12841.9|12821.9|102
1625670000000|2021-07-07 15:00:00|12915.8|12895.8|12960.9|12940.9|12993|12973|12885.4|12865.4|59
1625673600000|2021-07-07 16:00:00|12960.5|12940.5|12948.6|12928.6|12960.5|12940.5|12926.8|12906.8|38
1625677200000|2021-07-07 17:00:00|12951.1|12931.1|12963.7|12943.7|12971.2|12943.7|12936.1|12916.1|22
1625680800000|2021-07-07 18:00:00|12972|12952|12948.8|12928.8|12973.7|12953.7|12948.8|12921.3|7
1625702400000|2021-07-08 00:00:00|12931.7|12911.7|12931.8|12911.8|12931.8|12911.8|12931.7|12911.7|3
1625706000000|2021-07-08 01:00:00|12931.9|12911.9|12932|12912|12932|12912|12931.9|12911.9|0
1625749200000|2021-07-08 13:00:00|12933.7|12913.7|12951.3|12911.3|12963.7|12913.7|12893.7|12871.8|40
1625752800000|2021-07-08 14:00:00|12959.2|12899.2|12948.9|12908.9|12959.2|12913.9|12923.8|12898.8|28
1625756400000|2021-07-08 15:00:00|12946.4|12906.4|12886.9|12826.9|12948.9|12914|12836.4|12816.4|63
1625760000000|2021-07-08 16:00:00|12885.9|12825.9|12833.6|12813.6|12914.6|12857.1|12833.6|12813.6|39
1625763600000|2021-07-08 17:00:00|12835.6|12815.6|12817.8|12797.8|12872.7|12822.7|12815.3|12795.3|49
1625767200000|2021-07-08 18:00:00|12815.3|12795.3|12830.3|12810.3|12844.4|12812.4|12815.3|12795.3|21
1625835600000|2021-07-09 13:00:00|12840.7|12820.7|12876.8|12836.8|12931.7|12891.7|12833.2|12812.7|55
1625839200000|2021-07-09 14:00:00|12868.8|12848.8|12886.9|12866.9|12912.8|12890.9|12866.8|12841.8|60
1625842800000|2021-07-09 15:00:00|12907.9|12887.9|12914.6|12894.6|12951.5|12929|12897.6|12863.5|74
1625846400000|2021-07-09 16:00:00|12912.6|12892.6|12917.2|12897.2|12932.2|12897.2|12887.1|12867.1|38
1625850000000|2021-07-09 17:00:00|12914.7|12894.7|12907.4|12887.4|12932.3|12901.8|12907.3|12887.3|32
1625853600000|2021-07-09 18:00:00|12907.9|12887.9|12940|12880|12950.5|12926.2|12887.4|12867.4|37
1626048000000|2021-07-12 00:00:00|12962.8|12922.8|12961|12921|12962.8|12922.8|12960.3|12920.3|0
1626051600000|2021-07-12 01:00:00|12961.1|12921.1|12961.2|12921.2|12961.2|12921.2|12961.1|12921.1|0
1626094800000|2021-07-12 13:00:00|12965.4|12945.4|13027.9|12987.9|13040.4|12992.9|12946.7|12926.6|42
1626098400000|2021-07-12 14:00:00|13028|12988|12977.5|12957.5|13044.9|13024.3|12972.4|12934.9|59
1626102000000|2021-07-12 15:00:00|12973.8|12953.8|12922.6|12902.6|12973.8|12953.8|12920.1|12900.1|42
1626105600000|2021-07-12 16:00:00|12922.7|12902.7|12965.9|12905.9|12990.9|12950.9|12922.7|12898.9|20
1626109200000|2021-07-12 17:00:00|12964.1|12904.1|12951.1|12911.1|12968.5|12911.1|12921|12901|6
1626112800000|2021-07-12 18:00:00|12956|12936|12951.7|12911.7|12986.1|12936|12934.3|12903.6|18
1626138000000|2021-07-13 01:00:00|12952.3|12892.3|12927.3|12867.3|12952.3|12892.3|12914.7|12854.7|4
1626181200000|2021-07-13 13:00:00|12930.3|12870.3|12958.5|12918.5|13023.5|12983.5|12888.4|12857.8|34
1626184800000|2021-07-13 14:00:00|12956.7|12916.7|13026.2|12986.2|13036.2|13013.7|12953.5|12916|30
1626188400000|2021-07-13 15:00:00|13023.7|12983.7|13157.7|13117.7|13201.9|13181.9|13008.7|12983.7|78
1626192000000|2021-07-13 16:00:00|13135.2|13115.2|13114.8|13094.8|13175.3|13147.7|13114.8|13075.2|22
1626195600000|2021-07-13 17:00:00|13112.8|13092.8|13093|13073|13118.6|13092.8|13085.4|13057.9|14
1626199200000|2021-07-13 18:00:00|13094.8|13074.8|13133|13093|13138|13095.5|13093|13070.5|15
1626220800000|2021-07-14 00:00:00|13121.4|13061.4|13099.1|13039.1|13121.4|13061.4|13099|13039|1
1626224400000|2021-07-14 01:00:00|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|0
1626267600000|2021-07-14 13:00:00|13136|13076|13158.6|13098.6|13158.6|13123.6|13088.5|13066|20
1626271200000|2021-07-14 14:00:00|13161.1|13101.1|13138.8|13098.8|13168.6|13148.6|13093.7|13073.7|19
1626274800000|2021-07-14 15:00:00|13140.6|13100.6|13161.4|13101.4|13161.4|13121.3|13100.6|13066.3|11
1626278400000|2021-07-14 16:00:00|13153.9|13113.9|13140.9|13080.9|13164|13133.2|13140.8|13080.8|11
1626282000000|2021-07-14 17:00:00|13138.4|13078.4|13161|13121|13161|13141|13090.9|13070.9|10
1626285600000|2021-07-14 18:00:00|13163.5|13123.5|13196.1|13136.1|13223.5|13191.1|13163.5|13123.5|65
1626307200000|2021-07-15 00:00:00|13243|13203|13244.6|13204.6|13247|13207|13243|13203|1
1626310800000|2021-07-15 01:00:00|13239.6|13199.6|13239.7|13199.7|13239.7|13199.7|13239.6|13199.6|2
1626354000000|2021-07-15 13:00:00|13239|13219|13279.1|13239.1|13315.5|13269|13236.5|13211.6|34
1626357600000|2021-07-15 14:00:00|13285.6|13225.6|13196|13156|13285.6|13231.9|13144.2|13115.9|33
1626361200000|2021-07-15 15:00:00|13191|13151|13231.2|13171.2|13258.6|13213.6|13183.5|13141.1|26
1626364800000|2021-07-15 16:00:00|13233.7|13173.7|13294.8|13234.8|13294.8|13247.3|13231.2|13171.2|37
1626368400000|2021-07-15 17:00:00|13293.1|13233.1|13266.5|13226.5|13293.8|13265.6|13236.4|13216.4|5
1626372000000|2021-07-15 18:00:00|13254.7|13234.7|13299|13259|13306.5|13286.5|13249|13224|20
1626393600000|2021-07-16 00:00:00|13302.4|13242.4|13305|13245|13305|13245|13302.4|13242.4|0
1626397200000|2021-07-16 01:00:00|13305.8|13245.8|13310.2|13250.2|13310.2|13250.2|13305.8|13245.8|0
1626440400000|2021-07-16 13:00:00|13329.4|13309.4|13414.5|13374.5|13429.5|13409.5|13329.4|13309.4|55
1626444000000|2021-07-16 14:00:00|13407.1|13367.1|13339.7|13299.7|13414.5|13384.6|13329.5|13292.1|38
1626447600000|2021-07-16 15:00:00|13341.4|13301.4|13344.8|13324.8|13397.3|13377.3|13336.4|13301.4|24
1626451200000|2021-07-16 16:00:00|13342.3|13304.8|13352.5|13312.5|13364.8|13319.9|13320|13300|14
1626454800000|2021-07-16 17:00:00|13349.1|13309.1|13337.6|13317.6|13367.6|13347.6|13315|13295|7
1626458400000|2021-07-16 18:00:00|13345.1|13305.1|13306|13286|13345.2|13320.2|13297.7|13277.7|35
1626652800000|2021-07-19 00:00:00|13339.3|13299.3|13334.4|13294.4|13339.4|13316.9|13330.7|13291.8|5
1626656400000|2021-07-19 01:00:00|13334.5|13294.5|13337.1|13297.1|13337.1|13297.1|13334.5|13294.5|3
1626699600000|2021-07-19 13:00:00|13346.4|13306.4|13231.4|13211.4|13353.2|13306.4|13231.4|13211.4|46
1626703200000|2021-07-19 14:00:00|13233.3|13213.3|13230|13210|13245.2|13225.2|13212.4|13192.4|29
1626706800000|2021-07-19 15:00:00|13227.5|13207.5|13200.2|13160.2|13240|13215|13167.6|13147.6|26
1626710400000|2021-07-19 16:00:00|13198.4|13158.4|13180.3|13120.3|13205.2|13158.4|13130.3|13110.3|15
1626714000000|2021-07-19 17:00:00|13185.3|13125.3|13195.5|13175.5|13208|13175.5|13135.4|13115.4|9
1626717600000|2021-07-19 18:00:00|13200.5|13180.5|13203|13143|13208|13188|13133|13105.7|27
1626739200000|2021-07-20 00:00:00|13191.4|13131.4|13194.1|13134.1|13196.4|13136.4|13191.4|13131.4|0
1626742800000|2021-07-20 01:00:00|13184.1|13124.1|13184.2|13124.2|13184.2|13124.2|13184.1|13124.1|0
1626786000000|2021-07-20 13:00:00|13183.5|13123.5|13236.1|13176.1|13251.7|13201.1|13123.6|13102.6|45
1626789600000|2021-07-20 14:00:00|13234.6|13174.6|13269.3|13209.3|13284.3|13264.3|13181.1|13156.1|69
1626793200000|2021-07-20 15:00:00|13269.4|13209.4|13262|13242|13269.4|13242|13229.5|13188.7|4
1626796800000|2021-07-20 16:00:00|13259.5|13239.5|13248.1|13208.1|13267.1|13239.5|13232.1|13196.6|12
1626800400000|2021-07-20 17:00:00|13256.6|13196.6|13234.8|13214.8|13269.8|13214.8|13218.2|13193.6|5
1626804000000|2021-07-20 18:00:00|13233.9|13213.9|13279.9|13259.9|13279.9|13259.9|13227.3|13202.3|18
1626825600000|2021-07-21 00:00:00|13278.2|13258.2|13280.9|13260.9|13283.4|13263.4|13278.2|13258.2|7
1626829200000|2021-07-21 01:00:00|13289.4|13249.4|13255.5|13215.5|13291.9|13251.9|13254.4|13214.4|5
1626872400000|2021-07-21 13:00:00|13282.3|13242.3|13274.8|13254.8|13289.8|13257.3|13274.8|13242.3|13
1626876000000|2021-07-21 14:00:00|13274.9|13254.9|13329.5|13289.5|13347.9|13325|13274.9|13254.9|53
1626879600000|2021-07-21 15:00:00|13328|13288|13325.7|13285.7|13345.1|13325.1|13298.1|13268.1|17
1626883200000|2021-07-21 16:00:00|13298.2|13278.2|13332.8|13312.8|13345.3|13325.3|13290.7|13270.7|8
1626886800000|2021-07-21 17:00:00|13332.9|13312.9|13390.5|13350.5|13398|13358.4|13332.9|13300.9|52
1626890400000|2021-07-21 18:00:00|13403.5|13343.5|13433.5|13373.5|13435|13380.5|13391|13339.5|23
1626912000000|2021-07-22 00:00:00|13400.4|13380.4|13434.5|13394.5|13437.5|13394.5|13395.4|13368|9
1626915600000|2021-07-22 01:00:00|13434.6|13394.6|13434.7|13394.7|13434.7|13394.7|13434.6|13394.6|0
1626958800000|2021-07-22 13:00:00|13427.5|13407.5|13574|13534|13641.5|13620.1|13427.5|13399|185
1626962400000|2021-07-22 14:00:00|13575.1|13535.1|13544.2|13524.2|13629.1|13609.1|13521.6|13496.6|92
1626966000000|2021-07-22 15:00:00|13546.7|13506.7|13609.3|13589.3|13639.3|13619.3|13536.7|13506.7|77
1626969600000|2021-07-22 16:00:00|13609.4|13589.4|13614.5|13594.5|13638.4|13618.4|13599|13579|81
1626973200000|2021-07-22 17:00:00|13603.1|13583.1|13612.6|13592.6|13628.5|13608.5|13603.1|13583.1|60
1626976800000|2021-07-22 18:00:00|13614|13594|13671.2|13611.2|13676.1|13651.1|13612|13592|61
1626998400000|2021-07-23 00:00:00|13634.5|13614.5|13649.7|13609.7|13652|13632|13634.5|13608.5|11
1627002000000|2021-07-23 01:00:00|13580.5|13560.5|13651.3|13611.3|13652.2|13611.3|13580.5|13560.5|33
1627045200000|2021-07-23 13:00:00|13618|13598|13625.2|13605.2|13659.1|13639.1|13618|13598|43
1627048800000|2021-07-23 14:00:00|13623.8|13603.8|13665|13625|13673.1|13652.1|13612.1|13590.7|116
1627052400000|2021-07-23 15:00:00|13662.5|13622.5|13644|13624|13662.8|13640.4|13627.9|13592.9|40
1627056000000|2021-07-23 16:00:00|13644.1|13624.1|13651.3|13631.3|13651.3|13631.3|13621.6|13594.1|38
1627059600000|2021-07-23 17:00:00|13648.8|13628.8|13686.5|13666.5|13696.5|13676.5|13641.4|13621.4|49
1627063200000|2021-07-23 18:00:00|13701.5|13681.5|13709|13669|13728|13696.5|13671.5|13651.5|30
1627257600000|2021-07-26 00:00:00|13643.1|13583.1|13703.2|13643.2|13703.2|13643.2|13643.1|13583.1|21
1627261200000|2021-07-26 01:00:00|13704.5|13644.5|13698.4|13638.4|13705.7|13660.8|13694.9|13635.8|3
1627304400000|2021-07-26 13:00:00|13700.1|13640.1|13672.8|13652.8|13700.1|13671.4|13657.6|13630.1|40
1627308000000|2021-07-26 14:00:00|13672.9|13652.9|13699.1|13679.1|13709|13689|13671.5|13651.5|51
1627311600000|2021-07-26 15:00:00|13700.4|13680.4|13675.6|13635.6|13701.6|13681.6|13602.9|13570.4|61
1627315200000|2021-07-26 16:00:00|13668.1|13648.1|13680.6|13660.6|13690.6|13670.6|13663|13640.7|32
1627318800000|2021-07-26 17:00:00|13681.9|13661.9|13684.8|13664.8|13701|13681|13677.3|13650.7|51
1627322400000|2021-07-26 18:00:00|13683.5|13663.5|13667.2|13607.2|13704.6|13684.6|13604.6|13559.6|77
1627390800000|2021-07-27 13:00:00|13673.6|13653.6|13657.5|13637.5|13713.6|13693.6|13630|13603.6|47
1627394400000|2021-07-27 14:00:00|13670|13650|13615.1|13595.1|13712.6|13692.6|13575.1|13546.5|79
1627398000000|2021-07-27 15:00:00|13616.4|13596.4|13682.8|13662.8|13700.2|13662.8|13616.4|13595.1|32
1627401600000|2021-07-27 16:00:00|13684|13664|13599.1|13579.1|13692.8|13672.8|13599.1|13579.1|57
1627405200000|2021-07-27 17:00:00|13594.1|13574.1|13614.3|13574.3|13628|13596.7|13589.1|13566.7|18
1627408800000|2021-07-27 18:00:00|13615.5|13575.5|13600.6|13580.6|13630.6|13601.8|13600.6|13569.3|13
1627430400000|2021-07-28 00:00:00|13653.9|13593.9|13661.5|13601.5|13666.5|13606.5|13651.4|13591.4|0
1627434000000|2021-07-28 01:00:00|13661.6|13601.6|13666.7|13606.7|13666.7|13606.7|13654.1|13594.1|0
1627477200000|2021-07-28 13:00:00|13673.4|13613.4|13638.4|13598.4|13673.4|13642|13610.9|13587|17
1627480800000|2021-07-28 14:00:00|13638.5|13598.5|13682.4|13642.4|13682.4|13643.8|13636|13598.5|26
1627484400000|2021-07-28 15:00:00|13684.9|13644.9|13690|13650|13711.2|13691.2|13681.1|13642.4|76
1627488000000|2021-07-28 16:00:00|13691.2|13651.2|13706.3|13666.3|13715|13695|13685|13650|34
1627491600000|2021-07-28 17:00:00|13707.5|13667.5|13705.3|13685.3|13715.1|13695.1|13695.2|13667.5|36
1627495200000|2021-07-28 18:00:00|13706.6|13686.6|13787.9|13767.9|13805.3|13779|13706.6|13686.6|150
1627516800000|2021-07-29 00:00:00|13801.1|13761.1|13788.8|13768.8|13802.4|13773.7|13787.5|13758.7|7
1627520400000|2021-07-29 01:00:00|13788.9|13768.9|13794|13774|13794|13774|13788.9|13768.9|0
1627563600000|2021-07-29 13:00:00|13796.9|13776.9|13896.7|13876.7|13905.8|13880.8|13789.4|13769.4|139
1627567200000|2021-07-29 14:00:00|13895.4|13875.4|13949.3|13929.3|13968.7|13946.8|13886.7|13866.7|261
1627570800000|2021-07-29 15:00:00|13936.8|13916.8|13916.8|13896.8|13936.9|13916.9|13874.6|13844.6|77
1627574400000|2021-07-29 16:00:00|13915.7|13895.7|13870|13830|13915.7|13895.7|13833.4|13808.4|66
1627578000000|2021-07-29 17:00:00|13861.2|13841.2|13792.4|13772.4|13867.4|13845.1|13792.4|13772.4|24
1627581600000|2021-07-29 18:00:00|13788.7|13768.7|13861.8|13841.8|13872|13843.2|13787.6|13767.6|150
1627603200000|2021-07-30 00:00:00|13798.9|13778.9|13786.6|13726.6|13798.9|13778.9|13783.1|13726.4|3
1627606800000|2021-07-30 01:00:00|13786.7|13726.7|13757.9|13697.9|13786.7|13726.7|13676.7|13656.7|6
1627610400000|2021-07-30 02:00:00|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|0
1627650000000|2021-07-30 13:00:00|13769.9|13729.9|13667.5|13627.5|13811|13791|13642.4|13612.4|76
1627653600000|2021-07-30 14:00:00|13668.8|13628.8|13717.8|13677.8|13802|13768.9|13636.3|13607.5|53
1627657200000|2021-07-30 15:00:00|13720.3|13680.3|13778.2|13758.2|13778.2|13758.2|13714.2|13680.3|38
1627660800000|2021-07-30 16:00:00|13775.3|13755.3|13803.1|13763.1|13820.8|13800.8|13765.7|13745.7|60
1627664400000|2021-07-30 17:00:00|13803.2|13763.2|13793.3|13733.3|13819.2|13799.2|13790.6|13730.6|41
1627668000000|2021-07-30 18:00:00|13795.8|13735.8|13819|13779|13829|13809|13793.3|13735.8|161
1627862400000|2021-08-02 00:00:00|13809.7|13749.7|13802.4|13742.4|13824.1|13764.1|13746.2|13709.7|8
1627866000000|2021-08-02 01:00:00|13803.4|13743.4|13793.2|13733.2|13803.5|13743.5|13793.1|13733.1|3
1627909200000|2021-08-02 13:00:00|13798.6|13738.6|13832.1|13772.1|13844.6|13824.6|13748.5|13728.5|47
1627912800000|2021-08-02 14:00:00|13833.6|13773.6|13805.2|13785.2|13833.7|13802.7|13787.7|13727.7|25
1627916400000|2021-08-02 15:00:00|13805.3|13785.3|13745.4|13725.4|13817.8|13797.8|13745.4|13725.4|19
1627920000000|2021-08-02 16:00:00|13742.9|13722.9|13773.1|13713.1|13810.5|13770.5|13722.9|13698.5|28
1627923600000|2021-08-02 17:00:00|13759|13719|13704.8|13684.8|13759|13730.3|13688.3|13661.8|32
1627927200000|2021-08-02 18:00:00|13699.8|13679.8|13701.3|13641.3|13752.3|13692.3|13648.8|13628.8|142
1627948800000|2021-08-03 00:00:00|13719.9|13659.9|13711.5|13651.5|13719.9|13659.9|13711.5|13651.5|0
1627952400000|2021-08-03 01:00:00|13711.6|13651.6|13711.7|13651.7|13711.7|13651.7|13711.6|13651.6|2
1627995600000|2021-08-03 13:00:00|13664.3|13644.3|13503.9|13483.9|13664.3|13644.3|13479.8|13452.6|80
1627999200000|2021-08-03 14:00:00|13496.4|13476.4|13556.5|13536.5|13617.4|13557.4|13486.4|13466.4|21
1628002800000|2021-08-03 15:00:00|13554.6|13534.6|13597.7|13537.7|13612.7|13570.1|13508.6|13479.9|38
1628006400000|2021-08-03 16:00:00|13596.2|13536.2|13603.9|13563.9|13606.9|13563.9|13538.8|13513.8|30
1628010000000|2021-08-03 17:00:00|13601.4|13561.4|13628.6|13588.6|13636.1|13593.6|13575.4|13555.4|44
1628013600000|2021-08-03 18:00:00|13629.6|13589.6|13631.7|13571.7|13651.1|13631.1|13578.6|13550.4|105
1628035200000|2021-08-04 00:00:00|13566.2|13526.2|13566.4|13526.4|13575.3|13526.4|13550.9|13500|1
1628038800000|2021-08-04 01:00:00|13566.5|13526.5|13566.6|13526.6|13566.6|13526.6|13566.5|13526.5|0
1628082000000|2021-08-04 13:00:00|13546.2|13526.2|13521.3|13481.3|13686.7|13666.7|13503.8|13481.3|28
1628085600000|2021-08-04 14:00:00|13522.3|13482.3|13516.5|13476.5|13549.9|13499|13479.6|13453.4|50
1628089200000|2021-08-04 15:00:00|13499.9|13479.9|13412.3|13392.3|13545.7|13485.7|13412.3|13392.3|162
1628092800000|2021-08-04 16:00:00|13413.3|13393.3|13338.4|13318.4|13413.3|13393.3|13338.4|13318.4|143
1628096400000|2021-08-04 17:00:00|13368.8|13308.8|13355.2|13315.2|13428.5|13388.5|13350.2|13308.8|58
1628100000000|2021-08-04 18:00:00|13361.5|13321.5|13388.7|13328.7|13406.8|13381.2|13361.5|13315.2|48
1628121600000|2021-08-05 00:00:00|13408.2|13348.2|13405.9|13345.9|13410.8|13350.8|13405.8|13345.8|0
1628125200000|2021-08-05 01:00:00|13406|13346|13406|13346|13406|13346|13406|13346|0
1628168400000|2021-08-05 13:00:00|13386.6|13326.6|13405.8|13365.8|13435.8|13400.8|13367.7|13324.1|67
1628172000000|2021-08-05 14:00:00|13404.9|13364.9|13375.9|13355.9|13423.3|13367.9|13370.9|13350.8|48
1628175600000|2021-08-05 15:00:00|13374.3|13354.3|13501.3|13461.3|13526.3|13466.3|13366.9|13346.9|123
1628179200000|2021-08-05 16:00:00|13503.8|13463.8|13477.4|13437.4|13516.6|13496.3|13451.4|13411.4|45
1628182800000|2021-08-05 17:00:00|13476.5|13436.5|13489.2|13429.2|13499.9|13454.1|13446.7|13422.5|12
1628186400000|2021-08-05 18:00:00|13487.6|13427.6|13482.6|13462.6|13495.1|13464.2|13450.1|13425.1|14
1628208000000|2021-08-06 00:00:00|13465.3|13405.3|13465.4|13405.4|13465.4|13405.4|13455.3|13395.3|0
1628211600000|2021-08-06 01:00:00|13465.5|13405.5|13468.1|13408.1|13468.1|13408.1|13465.5|13405.5|0
1628254800000|2021-08-06 13:00:00|13470.2|13410.2|13469.4|13429.4|13502.7|13467|13430.3|13383.6|10
1628258400000|2021-08-06 14:00:00|13468.6|13428.6|13520.5|13480.5|13522.9|13487|13448.6|13422.9|30
1628262000000|2021-08-06 15:00:00|13519.6|13479.6|13508.8|13488.8|13553.7|13501.8|13499.6|13479.6|39
1628265600000|2021-08-06 16:00:00|13508.9|13488.9|13509|13469|13551.4|13491.4|13496.4|13469|20
1628269200000|2021-08-06 17:00:00|13509.1|13469.1|13561.7|13501.7|13561.7|13509.2|13489.1|13459.4|31
1628272800000|2021-08-06 18:00:00|13562.6|13502.6|13526.8|13486.8|13564.2|13515.1|13516.7|13486.8|170
1628467200000|2021-08-09 00:00:00|13554.9|13514.9|13565.9|13525.9|13578.3|13527.5|13545.7|13514.9|9
1628470800000|2021-08-09 01:00:00|13566|13526|13566.1|13526.1|13566.1|13526.1|13566|13526|0
1628514000000|2021-08-09 13:00:00|13530.6|13510.6|13551|13531|13551|13531|13495.6|13448.2|25
1628517600000|2021-08-09 14:00:00|13552.8|13532.8|13587.2|13567.2|13597.2|13577.2|13552.8|13532.8|109
1628521200000|2021-08-09 15:00:00|13586.5|13566.5|13584.9|13564.9|13590.5|13570.5|13582.2|13562.2|5
1628524800000|2021-08-09 16:00:00|13585|13565|13585.1|13565.1|13585.8|13565.8|13580.1|13560.1|9
1628528400000|2021-08-09 17:00:00|13583.4|13563.4|13591|13571|13591|13571|13583.4|13563.4|18
1628532000000|2021-08-09 18:00:00|13593.5|13573.5|13611.8|13591.8|13611.8|13591.8|13580.3|13560.3|86
1628553600000|2021-08-10 00:00:00|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|13602.3|13562.3|0
1628557200000|2021-08-10 01:00:00|13602.4|13562.4|13610|13590|13615.6|13590|13602.4|13562.4|2
1628600400000|2021-08-10 13:00:00|13605.3|13585.3|13589.7|13569.7|13615.4|13595.4|13582.2|13562.2|29
1628604000000|2021-08-10 14:00:00|13588.3|13568.3|13613.1|13593.1|13613.1|13593.1|13579|13551.1|254
1628607600000|2021-08-10 15:00:00|13617.4|13597.4|13632.6|13612.6|13636.3|13613.2|13617.4|13576.3|32
1628611200000|2021-08-10 16:00:00|13635.1|13615.1|13670.3|13650.3|13687.8|13667.8|13635.1|13615.1|50
1628614800000|2021-08-10 17:00:00|13669.6|13649.6|13673|13653|13687.9|13667.9|13666.8|13646.8|14
1628618400000|2021-08-10 18:00:00|13675.5|13655.5|13719.2|13699.2|13721|13701|13675.5|13655.5|79
1628640000000|2021-08-11 00:00:00|13685.9|13625.9|13699.3|13659.3|13708.4|13661|13685.9|13625.9|1
1628643600000|2021-08-11 01:00:00|13699.4|13659.4|13699.5|13659.5|13699.5|13659.5|13699.4|13659.4|0
1628686800000|2021-08-11 13:00:00|13724.1|13664.1|13741.7|13721.7|13775.7|13741.7|13706.6|13664.1|50
1628690400000|2021-08-11 14:00:00|13741.1|13721.1|13699.4|13679.4|13746.8|13726.8|13680|13649.3|40
1628694000000|2021-08-11 15:00:00|13703.1|13683.1|13693.3|13653.3|13740.7|13715.7|13680.7|13653.3|46
1628697600000|2021-08-11 16:00:00|13685.8|13665.8|13683.5|13663.5|13751.2|13726.4|13675.8|13650.4|32
1628701200000|2021-08-11 17:00:00|13684.1|13664.1|13683.7|13643.7|13686|13666|13661.1|13641.1|19
1628704800000|2021-08-11 18:00:00|13673|13653|13656.2|13616.2|13673.7|13653|13638.7|13612.5|12
1628726400000|2021-08-12 00:00:00|13629.2|13609.2|13626.3|13606.3|13631.1|13611.1|13626.2|13606.2|2
1628730000000|2021-08-12 01:00:00|13621.3|13601.3|13619|13599|13623.8|13603.8|13618.8|13598.8|2
1628773200000|2021-08-12 13:00:00|13593|13533|13615.6|13555.6|13621.1|13598.7|13556.1|13533|32
1628776800000|2021-08-12 14:00:00|13606.2|13566.2|13621.4|13581.4|13621.4|13584.6|13581.9|13555.6|37
1628780400000|2021-08-12 15:00:00|13612|13592|13602.2|13542.2|13623.3|13593.9|13575.9|13537.8|40
1628784000000|2021-08-12 16:00:00|13604.1|13564.1|13774.2|13754.2|13778.5|13754.2|13587.1|13542.2|114
1628787600000|2021-08-12 17:00:00|13774.3|13754.3|13735.7|13715.7|13796.8|13776.8|13735|13715|87
1628791200000|2021-08-12 18:00:00|13736.3|13716.3|13758.3|13738.3|13758.3|13738.3|13733.3|13713.3|9
1628812800000|2021-08-13 00:00:00|13750.6|13710.6|13750.7|13710.7|13756.3|13724.3|13735.6|13707.4|4
1628816400000|2021-08-13 01:00:00|13750.8|13710.8|13750.9|13710.9|13750.9|13710.9|13750.8|13710.8|0
1628859600000|2021-08-13 13:00:00|13753.1|13733.1|13803.9|13783.9|13803.9|13783.9|13753.1|13720.1|37
1628863200000|2021-08-13 14:00:00|13800.1|13780.1|13772.8|13732.8|13837.4|13808.8|13751.3|13691.3|104
1628866800000|2021-08-13 15:00:00|13772.2|13732.2|13791|13771|13801|13781|13747.8|13727.8|89
1628870400000|2021-08-13 16:00:00|13793.6|13773.6|13801.2|13741.2|13816.2|13796.2|13793.6|13738.7|238
1628874000000|2021-08-13 17:00:00|13801.8|13741.8|13793.9|13753.9|13811.3|13778.9|13773.8|13741.8|19
1628877600000|2021-08-13 18:00:00|13782.2|13762.2|13750.7|13730.7|13796.5|13762.2|13750.7|13730.7|17
1629072000000|2021-08-16 00:00:00|13769.5|13749.5|13769.6|13749.6|13769.6|13749.6|13769.5|13749.5|1
1629075600000|2021-08-16 01:00:00|13769.7|13749.7|13786.9|13746.9|13786.9|13749.8|13769.7|13746.8|8
1629118800000|2021-08-16 13:00:00|13789|13769|13837.1|13817.1|13838|13818|13774.5|13749.1|100
1629122400000|2021-08-16 14:00:00|13822.8|13802.8|13819.3|13799.3|13850.7|13830.7|13818.5|13786.2|138
1629126000000|2021-08-16 15:00:00|13818.4|13798.4|13837|13817|13837|13817|13806.8|13756.8|169
1629129600000|2021-08-16 16:00:00|13834.9|13814.9|13743.5|13723.5|13843.4|13823.4|13737.1|13694.4|169
1629133200000|2021-08-16 17:00:00|13744|13724|13769.6|13749.6|13792.1|13771.6|13743.5|13701|130
1629136800000|2021-08-16 18:00:00|13770.1|13750.1|13773.8|13733.8|13779.9|13753.8|13768.7|13733.8|37
1629158400000|2021-08-17 00:00:00|13765.7|13745.7|13762.5|13742.5|13779.8|13759.8|13760.2|13729.8|6
1629162000000|2021-08-17 01:00:00|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|0
1629205200000|2021-08-17 13:00:00|13782.2|13762.2|13739|13699|13796.8|13776.8|13726.5|13696.9|176
1629208800000|2021-08-17 14:00:00|13731.5|13711.5|13757.9|13737.9|13769.5|13749.5|13731.5|13709|22
1629212400000|2021-08-17 15:00:00|13758|13738|13759.8|13739.8|13777.6|13743.4|13737.6|13700.9|197
1629216000000|2021-08-17 16:00:00|13749.3|13729.3|13687|13667|13759.8|13739.8|13684.5|13653.7|117
1629219600000|2021-08-17 17:00:00|13698.7|13678.7|13707.2|13687.2|13735.8|13715.8|13698.7|13678.7|305
1629223200000|2021-08-17 18:00:00|13718.4|13678.4|13731.4|13691.4|13731.4|13699.4|13698.9|13664.3|18
1629244800000|2021-08-18 00:00:00|13730.7|13670.7|13715.9|13675.9|13730.8|13675.9|13715.8|13666.2|0
1629248400000|2021-08-18 01:00:00|13716|13676|13716.1|13676.1|13716.1|13676.1|13716|13676|0
1629291600000|2021-08-18 13:00:00|13733.1|13713.1|13740.1|13700.1|13770.2|13750.2|13700|13675.8|106
1629295200000|2021-08-18 14:00:00|13739.7|13719.7|13764.3|13744.3|13788.8|13768.8|13732.2|13712.2|393
1629298800000|2021-08-18 15:00:00|13763.9|13743.9|13665.5|13625.5|13774.6|13743.9|13665.5|13625.5|78
1629302400000|2021-08-18 16:00:00|13660.5|13620.5|13556.1|13516.1|13660.5|13628|13488.5|13468.5|164
1629306000000|2021-08-18 17:00:00|13553.9|13513.9|13521.2|13481.2|13580.7|13560.7|13501.2|13470.8|139
1629309600000|2021-08-18 18:00:00|13519.1|13479.1|13530.9|13470.9|13530.9|13491.2|13488.4|13461.7|211
1629331200000|2021-08-19 00:00:00|13475.7|13455.7|13469.1|13449.1|13475.7|13455.7|13469|13449|5
1629334800000|2021-08-19 01:00:00|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|1
1629378000000|2021-08-19 13:00:00|13448.9|13408.9|13504.9|13444.9|13521.4|13461.4|13448.9|13408.9|95
1629381600000|2021-08-19 14:00:00|13502.4|13442.4|13402.6|13382.6|13502.5|13442.5|13385.1|13360.7|136
1629385200000|2021-08-19 15:00:00|13458.8|13418.8|13398.8|13378.8|13458.8|13418.8|13397.6|13369.1|39
1629388800000|2021-08-19 16:00:00|13398.4|13378.4|13406.4|13386.4|13423.5|13403.1|13396.3|13376.3|132
1629392400000|2021-08-19 17:00:00|13406.7|13386.7|13448.7|13408.7|13459.6|13435.2|13406.4|13381.4|69
1629396000000|2021-08-19 18:00:00|13440.7|13420.7|13424.1|13384.1|13463.9|13435.9|13423.8|13383.8|30
1629417600000|2021-08-20 00:00:00|13455.8|13395.8|13453.5|13413.5|13463.1|13413.5|13388|13354.7|4
1629421200000|2021-08-20 01:00:00|13464.1|13404.1|13473|13413|13473.2|13413.2|13464.1|13404.1|0
1629464400000|2021-08-20 13:00:00|13422.3|13402.3|13426.9|13406.9|13441.3|13409.4|13420.1|13391.3|5
1629468000000|2021-08-20 14:00:00|13427|13407|13476.5|13456.5|13492|13472|13418.7|13386.4|168
1629471600000|2021-08-20 15:00:00|13476.2|13456.2|13471.3|13451.3|13476.2|13456.2|13470.6|13450.6|142
1629475200000|2021-08-20 16:00:00|13481.1|13461.1|13495.9|13475.9|13495.9|13475.9|13481.1|13461.1|32
1629478800000|2021-08-20 17:00:00|13504.5|13464.5|13476.3|13456.3|13504.5|13464.5|13476.3|13449|24
1629482400000|2021-08-20 18:00:00|13476.6|13456.6|13505.2|13485.2|13505.2|13485.2|13466.6|13446.6|150
1629676800000|2021-08-23 00:00:00|13480.8|13460.8|13471.8|13451.8|13480.9|13460.9|13471.7|13451.7|0
1629680400000|2021-08-23 01:00:00|13474.3|13454.3|13474.4|13454.4|13474.4|13454.4|13471.8|13451.8|1
1629723600000|2021-08-23 13:00:00|13483.3|13463.3|13482.7|13462.7|13495.4|13472.9|13461|13416|142
1629727200000|2021-08-23 14:00:00|13482.9|13462.9|13530.4|13510.4|13563.7|13535.5|13477.5|13457.5|109
1629730800000|2021-08-23 15:00:00|13532.9|13512.9|13520.2|13500.2|13550.6|13530.6|13507.9|13487.9|38
1629734400000|2021-08-23 16:00:00|13520.4|13500.4|13515.7|13495.7|13593.1|13571.3|13510.5|13483.7|66
1629738000000|2021-08-23 17:00:00|13515.5|13495.5|13588.2|13548.2|13588.2|13553.1|13515.5|13488.6|26
1629741600000|2021-08-23 18:00:00|13588.4|13548.4|13648.1|13588.1|13648.1|13616.9|13578.6|13548.4|65
1629763200000|2021-08-24 00:00:00|13607.8|13547.8|13628.4|13568.4|13650.1|13613.3|13607.8|13547.8|4
1629766800000|2021-08-24 01:00:00|13628.5|13568.5|13625.9|13565.9|13628.6|13568.6|13623.6|13563.6|2
1629810000000|2021-08-24 13:00:00|13591.7|13571.7|13645|13625|13645|13625|13591.7|13553.5|72
1629813600000|2021-08-24 14:00:00|13644.7|13624.7|13659.9|13639.9|13674.7|13652.1|13644.2|13624.2|112
1629817200000|2021-08-24 15:00:00|13657.6|13637.6|13649.2|13629.2|13674.7|13644.6|13644.7|13624.7|143
1629820800000|2021-08-24 16:00:00|13648.8|13628.8|13614.7|13594.7|13651.9|13631.9|13592.2|13564.7|42
1629824400000|2021-08-24 17:00:00|13617|13597|13584.7|13564.7|13632|13612|13582.6|13562.6|42
1629828000000|2021-08-24 18:00:00|13584.8|13564.8|13640.1|13600.1|13640.1|13620.1|13584.8|13564.8|11
1629849600000|2021-08-25 00:00:00|13618.7|13558.7|13618.8|13558.8|13618.8|13558.8|13618.5|13558.5|0
1629853200000|2021-08-25 01:00:00|13618.9|13558.9|13609.3|13569.3|13619.1|13569.3|13609.3|13558.9|0
1629896400000|2021-08-25 13:00:00|13608.2|13568.2|13470.9|13450.9|13608.2|13580.3|13433.4|13406.1|37
1629900000000|2021-08-25 14:00:00|13470.7|13450.7|13503.6|13463.6|13518.2|13488.6|13438.4|13418.4|68
1629903600000|2021-08-25 15:00:00|13498.8|13458.8|13461.4|13441.4|13518.1|13468.6|13436.6|13414|43
1629907200000|2021-08-25 16:00:00|13454.2|13434.2|13454.1|13434.1|13464.1|13444.1|13451.6|13431.6|36
1629910800000|2021-08-25 17:00:00|13454|13434|13653.6|13613.6|13653.6|13624|13451.7|13431.7|85
1629914400000|2021-08-25 18:00:00|13644|13604|13541.9|13501.9|13658.3|13624|13523.9|13486.9|6
1629936000000|2021-08-26 00:00:00|13597.4|13537.4|13582.8|13542.8|13597.4|13542.8|13580.1|13530.1|0
1629939600000|2021-08-26 01:00:00|13577.9|13537.9|13560.5|13540.5|13577.9|13540.5|13560.3|13530.4|0
1629982800000|2021-08-26 13:00:00|13562.2|13542.2|13484.7|13464.7|13562.2|13542.2|13479.6|13437.2|22
1629986400000|2021-08-26 14:00:00|13484.8|13464.8|13594.7|13574.7|13607|13577.2|13469.8|13447.3|71
1629990000000|2021-08-26 15:00:00|13604.6|13564.6|13527.5|13507.5|13604.6|13577.2|13514.8|13487.3|57
1629993600000|2021-08-26 16:00:00|13539.9|13519.9|13540.2|13520.2|13560|13527.5|13527.5|13507.5|38
1629997200000|2021-08-26 17:00:00|13542.6|13522.6|13582.8|13562.8|13590.2|13562.8|13540.2|13520.2|41
1630000800000|2021-08-26 18:00:00|13585.3|13565.3|13557.8|13537.8|13602.7|13575.3|13547.8|13527.8|19
1630022400000|2021-08-27 00:00:00|13591.3|13531.3|13591.5|13531.5|13591.5|13531.5|13591.3|13531.3|0
1630026000000|2021-08-27 01:00:00|13591.6|13531.6|13591.6|13531.6|13591.6|13534|13549|13529|0
1630069200000|2021-08-27 13:00:00|13551|13531|13591.2|13571.2|13603.5|13583.5|13538.5|13518.5|77
1630072800000|2021-08-27 14:00:00|13598.7|13558.7|13536.3|13516.3|13608.7|13576.1|13536.3|13501.3|920
1630076400000|2021-08-27 15:00:00|13533.8|13513.8|13484|13464|13536.5|13516.4|13473.9|13444|725
1630080000000|2021-08-27 16:00:00|13479|13459|13494.1|13474.1|13516.5|13496.5|13451.6|13431.6|58
1630083600000|2021-08-27 17:00:00|13499.1|13459.1|13461.7|13441.7|13501.7|13459.1|13411.8|13391.8|40
1630087200000|2021-08-27 18:00:00|13461.8|13441.8|13486.8|13426.8|13526.8|13504.3|13441.8|13414.3|1607
1630281600000|2021-08-30 00:00:00|13495.1|13435.1|13450.4|13410.4|13507.4|13447.4|13447.9|13407.9|2
1630328400000|2021-08-30 13:00:00|13443.8|13403.8|13473.8|13413.8|13516.3|13495.9|13421.1|13401.1|127
1630332000000|2021-08-30 14:00:00|13469|13409|13422.3|13362.3|13513.6|13473.6|13367.6|13335.2|315
1630335600000|2021-08-30 15:00:00|13424.7|13364.7|13403.6|13343.6|13437.3|13377.3|13315.9|13295.9|62
1630339200000|2021-08-30 16:00:00|13401.2|13341.2|13408|13388|13410.5|13388|13371.7|13336.4|33
1630342800000|2021-08-30 17:00:00|13412.8|13392.8|13443.8|13423.8|13463.9|13438.7|13412.8|13392.8|71
1630346400000|2021-08-30 18:00:00|13451.3|13431.3|13466.3|13446.3|13471.1|13446.3|13451.3|13428.4|316
1630368000000|2021-08-31 00:00:00|13462|13402|13442.1|13422.1|13467|13429.5|13439.5|13394.5|2
1630375200000|2021-08-31 02:00:00|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|13442.2|13422.2|0
1630414800000|2021-08-31 13:00:00|13443.2|13423.2|13316.4|13296.4|13443.2|13423.2|13311.4|13291.4|51
1630418400000|2021-08-31 14:00:00|13321.1|13301.1|13376.7|13356.7|13391.8|13364.3|13316.4|13296.4|92
1630422000000|2021-08-31 15:00:00|13379.1|13359.1|13406.9|13386.9|13409.2|13389.2|13379.1|13359.1|32
1630425600000|2021-08-31 16:00:00|13404.6|13384.6|13387|13367|13417|13397|13387|13367|45
1630429200000|2021-08-31 17:00:00|13394.5|13374.5|13412|13392|13414.5|13392|13394.5|13374.4|14
1630432800000|2021-08-31 18:00:00|13400.3|13380.3|13432|13392|13433.9|13411.4|13399.6|13379.6|59
1630454400000|2021-09-01 00:00:00|13398.3|13378.3|13365.4|13325.4|13398.3|13378.3|13362.8|13317.8|2
1630458000000|2021-09-01 01:00:00|13365.2|13325.2|13365.3|13325.3|13365.3|13325.3|13365.2|13325.2|0
1630501200000|2021-09-01 13:00:00|13346.5|13326.5|13331.6|13311.6|13356.5|13326.5|13321.5|13295.4|24
1630504800000|2021-09-01 14:00:00|13336.6|13316.6|13336.7|13316.7|13351.6|13331.6|13334.1|13314.1|22
1630508400000|2021-09-01 15:00:00|13319.2|13299.2|13254.7|13234.7|13319.2|13299.2|13254.7|13234.7|129
1630512000000|2021-09-01 16:00:00|13257|13237|13258.7|13238.7|13258.7|13238.7|13234.5|13214.5|64
1630515600000|2021-09-01 17:00:00|13256.2|13236.2|13232.1|13212.1|13256.4|13236.4|13232.1|13212.1|56
1630519200000|2021-09-01 18:00:00|13229.8|13209.8|13254|13234|13266.3|13246.3|13229.6|13209.6|37
1630540800000|2021-09-02 00:00:00|13324.7|13264.7|13282.4|13242.4|13324.7|13264.7|13254.7|13234.7|12
1630544400000|2021-09-02 01:00:00|13284.9|13244.9|13282|13242|13284.9|13244.9|13282|13242|0
1630587600000|2021-09-02 13:00:00|13268.9|13248.9|13398.9|13378.9|13401.4|13378.9|13248.9|13228.9|91
1630591200000|2021-09-02 14:00:00|13392.2|13372.2|13351.6|13331.6|13403.9|13383.9|13351.6|13326.5|52
1630594800000|2021-09-02 15:00:00|13349.1|13329.1|13384.2|13364.2|13399.1|13376.6|13336.6|13316.6|58
1630598400000|2021-09-02 16:00:00|13384.4|13364.4|13330|13310|13386.7|13366.7|13308.8|13288.8|86
1630602000000|2021-09-02 17:00:00|13329.6|13309.6|13332.7|13312.7|13332.7|13312.7|13320.1|13300.1|26
1630605600000|2021-09-02 18:00:00|13334.9|13314.9|13333.4|13313.4|13362.4|13323.4|13328.4|13308.4|50
1630627200000|2021-09-03 00:00:00|13378.9|13318.9|13304.1|13284.1|13378.9|13318.9|13304|13276.3|3
1630630800000|2021-09-03 01:00:00|13311.6|13291.6|13314.2|13294.2|13314.2|13294.2|13309.2|13289.2|0
1630674000000|2021-09-03 13:00:00|13328.2|13308.2|13353|13313|13382.9|13353|13325.7|13305.7|66
1630677600000|2021-09-03 14:00:00|13350.8|13310.8|13364.2|13324.2|13385.6|13336.7|13290.8|13270.8|113
1630681200000|2021-09-03 15:00:00|13356.5|13336.5|13368.3|13348.3|13463.2|13433.2|13338.3|13318.3|61
1630684800000|2021-09-03 16:00:00|13369.4|13329.4|13350.9|13330.9|13380.9|13355.8|13332.3|13312.3|22
1630688400000|2021-09-03 17:00:00|13369.8|13329.8|13361.1|13321.1|13382.7|13348.6|13336|13315.8|10
1630692000000|2021-09-03 18:00:00|13360.8|13320.8|13325.8|13305.8|13408.3|13383.3|13325.8|13305.8|39
1630890000000|2021-09-06 01:00:00|13327.1|13307.1|13327.1|13307.1|13327.1|13307.1|13327.1|13307.1|0
1630933200000|2021-09-06 13:00:00|13329|13309|13329.1|13309.1|13329.1|13309.1|13320.8|13300.8|0
1630936800000|2021-09-06 14:00:00|13329.2|13309.2|13329.3|13309.3|13329.3|13309.3|13329.2|13309.2|0
1630940400000|2021-09-06 15:00:00|13329.4|13309.4|13329.5|13309.5|13329.5|13309.5|13329.4|13309.4|0
1630944000000|2021-09-06 16:00:00|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|0
1630947600000|2021-09-06 17:00:00|13329.7|13309.7|13329.8|13309.8|13329.8|13309.8|13329.7|13309.7|0
1630951200000|2021-09-06 18:00:00|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1630972800000|2021-09-07 00:00:00|13369.4|13309.4|13392.1|13352.1|13424.5|13364.5|13354.4|13309.4|8
1630976400000|2021-09-07 01:00:00|13380|13360|13434.7|13394.7|13434.7|13394.7|13377.1|13357.1|4
1631019600000|2021-09-07 13:00:00|13438.9|13418.9|13331|13311|13443.9|13418.9|13331|13298.4|14
1631023200000|2021-09-07 14:00:00|13333.2|13313.2|13391.1|13371.1|13403.1|13383.1|13321|13293.5|43
1631026800000|2021-09-07 15:00:00|13388.2|13368.2|13361.3|13341.3|13424.2|13401.2|13327.8|13291.2|66
1631030400000|2021-09-07 16:00:00|13358.8|13338.8|13341.9|13321.9|13371.8|13338.8|13324.3|13304.3|19
1631034000000|2021-09-07 17:00:00|13339.8|13319.8|13334.5|13314.5|13361.9|13327.3|13329.5|13309.5|22
1631037600000|2021-09-07 18:00:00|13337|13317|13419.6|13359.6|13439.6|13387.5|13334.5|13312|34
1631059200000|2021-09-08 00:00:00|13427.4|13387.4|13422.5|13382.5|13429.9|13389.9|13420|13380|1
1631062800000|2021-09-08 01:00:00|13422.6|13382.6|13422.7|13382.7|13422.7|13382.7|13422.6|13382.6|0
1631106000000|2021-09-08 13:00:00|13411.8|13391.8|13366.9|13326.9|13411.8|13391.8|13324.3|13304.3|43
1631109600000|2021-09-08 14:00:00|13374.9|13314.9|13339.5|13319.5|13381.5|13354|13314.4|13293|88
1631113200000|2021-09-08 15:00:00|13337|13317|13331.2|13311.2|13337.1|13317.1|13319.6|13299.6|26
1631116800000|2021-09-08 16:00:00|13333.2|13313.2|13330.8|13310.8|13343.2|13323.2|13328.7|13308.7|29
1631120400000|2021-09-08 17:00:00|13335.8|13315.8|13328.4|13308.4|13357.9|13330.3|13328.3|13308.3|19
1631124000000|2021-09-08 18:00:00|13328.5|13308.5|13365.5|13345.5|13373.5|13348|13323.5|13303.5|23
1631145600000|2021-09-09 00:00:00|13386.3|13326.3|13381.4|13321.4|13386.3|13338.9|13373.3|13321.3|0
1631149200000|2021-09-09 01:00:00|13381.5|13321.5|13376.6|13336.6|13381.5|13336.6|13373.5|13321.5|0
1631192400000|2021-09-09 13:00:00|13393.2|13333.2|13468.8|13408.8|13473.2|13425.7|13358.2|13328.2|54
1631196000000|2021-09-09 14:00:00|13468.9|13408.9|13404|13384|13506.4|13483.9|13399|13376.5|49
1631199600000|2021-09-09 15:00:00|13416.5|13396.5|13389.1|13369.1|13429|13409|13379.1|13359.1|33
1631203200000|2021-09-09 16:00:00|13389.7|13369.7|13384.3|13364.3|13434.2|13414.2|13384.3|13364.3|34
1631206800000|2021-09-09 17:00:00|13382.3|13362.3|13384.4|13364.4|13394.4|13374.4|13381.8|13361.8|23
1631210400000|2021-09-09 18:00:00|13381.9|13361.9|13367|13347|13381.9|13361.9|13362|13342|36
1631232000000|2021-09-10 00:00:00|13421.9|13361.9|13356.5|13336.5|13421.9|13361.9|13356.4|13336.4|4
1631235600000|2021-09-10 01:00:00|13356.6|13336.6|13356.7|13336.7|13356.7|13336.7|13356.6|13336.6|0
1631278800000|2021-09-10 13:00:00|13395.9|13335.9|13361.5|13341.5|13395.9|13350.9|13354|13333.4|32
1631282400000|2021-09-10 14:00:00|13356.5|13336.5|13351.7|13331.7|13356.6|13336.6|13351.6|13331.6|32
1631286000000|2021-09-10 15:00:00|13349.8|13329.8|13366.8|13346.8|13401.7|13349.2|13346.7|13326.7|74
1631289600000|2021-09-10 16:00:00|13368.8|13348.8|13492.7|13472.7|13492.7|13472.7|13368.8|13348.8|78
1631293200000|2021-09-10 17:00:00|13492.8|13472.8|13506.1|13486.1|13523|13503|13484|13444|50
1631296800000|2021-09-10 18:00:00|13513.6|13473.6|13528.3|13488.3|13533.8|13513.8|13502.3|13473.6|53
1631491200000|2021-09-13 00:00:00|13530.3|13490.3|13560.6|13540.6|13560.6|13540.6|13528.4|13488.4|25
1631494800000|2021-09-13 01:00:00|13560.7|13540.7|13560.8|13540.8|13560.8|13540.8|13560.7|13540.7|1
1631538000000|2021-09-13 13:00:00|13556.3|13536.3|13550.1|13530.1|13568.5|13548.5|13550|13530|71
1631541600000|2021-09-13 14:00:00|13548.3|13528.3|13552|13532|13566.3|13546.3|13520.4|13492.9|36
1631545200000|2021-09-13 15:00:00|13553.8|13533.8|13631|13611|13631|13611|13552.7|13532.7|86
1631548800000|2021-09-13 16:00:00|13632.4|13612.4|13614.7|13594.7|13653.5|13633.5|13595.3|13563.5|48
1631552400000|2021-09-13 17:00:00|13617.2|13597.2|13604.8|13564.8|13617.2|13597.2|13596.5|13562.2|15
1631556000000|2021-09-13 18:00:00|13596.6|13576.6|13614.8|13574.8|13619.8|13599.8|13596.6|13564.8|46
1631577600000|2021-09-14 00:00:00|13552.3|13492.3|13597.4|13557.4|13597.4|13557.4|13552.3|13492.3|3
1631581200000|2021-09-14 01:00:00|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|13597.5|13557.5|0
1631624400000|2021-09-14 13:00:00|13598.9|13558.9|13674|13634|13674|13641.5|13583.9|13558.9|42
1631628000000|2021-09-14 14:00:00|13701.5|13661.5|13729.9|13709.9|13756.5|13736.5|13699|13661.5|197
1631631600000|2021-09-14 15:00:00|13727.4|13707.4|13700|13680|13727.4|13707.4|13697.5|13667.5|48
1631635200000|2021-09-14 16:00:00|13705|13685|13700.1|13680.1|13710.1|13690.1|13690.1|13666.8|37
1631638800000|2021-09-14 17:00:00|13696.6|13676.6|13660.5|13620.5|13699.1|13679.1|13589.1|13569.1|65
1631642400000|2021-09-14 18:00:00|13657.5|13637.5|13688|13668|13694.8|13673|13657.5|13637.5|29
1631664000000|2021-09-15 00:00:00|13607|13547|13667.1|13607.1|13667.1|13617|13607|13547|11
1631667600000|2021-09-15 01:00:00|13668.8|13608.8|13669.7|13629.7|13672.1|13629.7|13664.6|13608.8|1
1631710800000|2021-09-15 13:00:00|13674.4|13634.4|13734.4|13714.4|13734.4|13714.4|13669.4|13634.4|88
1631714400000|2021-09-15 14:00:00|13736.9|13716.9|13795.5|13775.5|13797.2|13777.2|13736.9|13716.9|108
1631718000000|2021-09-15 15:00:00|13797.2|13777.2|13808.9|13788.9|13812.1|13792.1|13783.8|13763.8|170
1631721600000|2021-09-15 16:00:00|13811.4|13791.4|13844|13824|13856.5|13836.5|13801.4|13781.4|197
1631725200000|2021-09-15 17:00:00|13859|13819|13846.6|13826.6|13859|13831.6|13825.9|13805|49
1631728800000|2021-09-15 18:00:00|13848.3|13828.3|13851.7|13831.7|13859.9|13838.3|13838.3|13818.3|64
1631750400000|2021-09-16 00:00:00|13840.7|13820.7|13837.5|13797.5|13847.3|13820.7|13832.3|13783.9|6
1631754000000|2021-09-16 01:00:00|13830|13810|13846|13806|13846|13822.5|13822.6|13802.6|14
1631797200000|2021-09-16 13:00:00|13853.1|13833.1|13849.8|13829.8|13862.3|13842.3|13832.3|13812.3|143
1631800800000|2021-09-16 14:00:00|13847.3|13827.3|13849.1|13829.1|13857.4|13837.4|13705.7|13685.7|100
1631804400000|2021-09-16 15:00:00|13850.8|13830.8|13861.8|13841.8|13862.5|13842.5|13850.8|13830.8|75
1631808000000|2021-09-16 16:00:00|13864.3|13844.3|13813.5|13773.5|13864.3|13844.3|13811.9|13771.9|111
1631811600000|2021-09-16 17:00:00|13814.4|13774.4|13765.3|13745.3|13823.6|13803.6|13765.3|13742.8|67
1631815200000|2021-09-16 18:00:00|13763.7|13743.7|13745.4|13705.4|13774.5|13754.5|13722.9|13700.4|62
1631836800000|2021-09-17 00:00:00|13761.2|13721.2|13790.4|13750.4|13795.4|13752.9|13751.1|13709.4|0
1631840400000|2021-09-17 01:00:00|13792.9|13752.9|13793|13753|13796.3|13768|13788|13750.4|0
1631883600000|2021-09-17 13:00:00|13785.3|13765.3|13780.4|13760.4|13805.3|13785.3|13775.4|13755.4|27
1631887200000|2021-09-17 14:00:00|13781.3|13761.3|13830.5|13810.5|13830.5|13810.5|13770.4|13750.4|54
1631890800000|2021-09-17 15:00:00|13839.5|13819.5|13842|13822|13847.9|13827.9|13838.8|13818.8|57
1631894400000|2021-09-17 16:00:00|13836.3|13816.3|13836.4|13816.4|13839.5|13819.5|13833.8|13813.8|57
1631898000000|2021-09-17 17:00:00|13831.4|13811.4|13830.8|13810.8|13833.9|13813.9|13809.3|13781.7|59
1631901600000|2021-09-17 18:00:00|13829.1|13809.1|13848.1|13828.1|13848.1|13828.1|13824.1|13804.1|39
1632096000000|2021-09-20 00:00:00|13856.9|13836.9|13873|13853|13873|13853|13832.9|13805.4|14
1632099600000|2021-09-20 01:00:00|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|4
1632142800000|2021-09-20 13:00:00|13868.5|13848.5|13690.5|13670.5|13877.5|13857.5|13597.5|13577.5|108
1632146400000|2021-09-20 14:00:00|13702|13662|13822.1|13762.1|13830.1|13810.1|13662|13603.5|107
1632150000000|2021-09-20 15:00:00|13813.6|13773.6|13853.8|13833.8|13862.2|13842.2|13802.2|13767.2|66
1632153600000|2021-09-20 16:00:00|13851.3|13831.3|13842.4|13802.4|13853.8|13833.8|13802.3|13762.3|32
1632157200000|2021-09-20 17:00:00|13857.4|13797.4|13825|13805|13857.4|13827.5|13822.4|13792.4|21
1632160800000|2021-09-20 18:00:00|13819|13799|13847.5|13827.5|13857.5|13828.5|13797.5|13767.5|29
1632182400000|2021-09-21 00:00:00|13798.2|13738.2|13794.3|13734.3|13798.2|13738.2|13751.7|13700.8|4
1632186000000|2021-09-21 01:00:00|13794.4|13734.4|13787|13727|13796.9|13736.9|13781.9|13721.9|2
1632229200000|2021-09-21 13:00:00|13811.9|13771.9|13835.5|13815.5|13839.4|13819.4|13806.9|13771.9|14
1632232800000|2021-09-21 14:00:00|13838|13818|13843.1|13823.1|13845.6|13825.6|13830.6|13810.6|31
1632236400000|2021-09-21 15:00:00|13844.6|13824.6|13877.2|13857.2|13877.2|13857.2|13844.6|13824.6|64
1632240000000|2021-09-21 16:00:00|13880.3|13860.3|13888.6|13868.6|13961.8|13941.8|13853.6|13817.1|220
1632243600000|2021-09-21 17:00:00|13889.7|13869.7|13877.7|13857.7|13893.6|13873.6|13867.6|13826.1|11
1632247200000|2021-09-21 18:00:00|13880.6|13860.6|13932.7|13912.7|13950.2|13930.2|13880.6|13860.6|55
1632268800000|2021-09-22 00:00:00|13941|13921|13933.6|13873.6|13943.5|13923.5|13933.6|13873.6|2
1632272400000|2021-09-22 01:00:00|13933.7|13873.7|13931.2|13871.2|13933.7|13873.7|13931.2|13871.2|0
1632315600000|2021-09-22 13:00:00|13929.9|13909.9|13886.7|13846.7|13934.1|13914.1|13753.9|13710.3|66
1632319200000|2021-09-22 14:00:00|13868.2|13848.2|13946.8|13926.8|13964.3|13941.8|13850.6|13796.7|102
1632322800000|2021-09-22 15:00:00|13949.7|13929.7|13973.4|13953.4|13977|13957|13940.8|13920.8|93
1632326400000|2021-09-22 16:00:00|13945.9|13925.9|13974.9|13954.9|13974.9|13954.9|13945.9|13919.8|48
1632330000000|2021-09-22 17:00:00|13972.4|13952.4|13973.6|13953.6|13976|13956|13958.5|13913.6|53
1632333600000|2021-09-22 18:00:00|13975.8|13955.8|13969.8|13949.8|13987.3|13967.3|13964.8|13944.8|98
1632355200000|2021-09-23 00:00:00|13938|13878|13948.1|13928.1|13973|13928.1|13938|13878|15
1632358800000|2021-09-23 01:00:00|13948.2|13928.2|13903.3|13843.3|13953.2|13928.2|13873.2|13813.2|16
1632402000000|2021-09-23 13:00:00|13899.7|13839.7|13962.1|13942.1|13970.7|13942.1|13899.7|13839.7|30
1632405600000|2021-09-23 14:00:00|13972.1|13952.1|13967.2|13947.2|13979.8|13959.8|13918.5|13895.8|74
1632409200000|2021-09-23 15:00:00|13970.6|13950.6|13992.3|13972.3|13992.3|13972.3|13970.6|13950.6|74
1632412800000|2021-09-23 16:00:00|13993.7|13973.7|14004.1|13984.1|14009.1|13989.1|13989.8|13969.8|112
1632416400000|2021-09-23 17:00:00|13995.2|13975.2|13954|13934|14006.6|13986.6|13941.4|13921.4|71
1632420000000|2021-09-23 18:00:00|13946|13926|13915.1|13895.1|13954|13934|13914.9|13894.9|30
1632441600000|2021-09-24 00:00:00|13878.4|13818.4|13847.2|13787.2|13883.4|13823.4|13827.2|13779.6|4
1632445200000|2021-09-24 01:00:00|13842.2|13782.2|13832.3|13792.3|13842.3|13794.8|13829.8|13782.2|1
1632488400000|2021-09-24 13:00:00|13816.3|13776.3|13920.1|13880.1|13925|13903.7|13786.2|13741.2|46
1632492000000|2021-09-24 14:00:00|13918.7|13878.7|13963.9|13943.9|13976.5|13956.5|13890.1|13870.1|64
1632495600000|2021-09-24 15:00:00|13961.6|13941.6|13983|13963|13983|13963|13943.9|13923.9|39
1632499200000|2021-09-24 16:00:00|13984.3|13964.3|14040.6|14020.6|14045.6|14025.6|13945.7|13925.7|140
1632502800000|2021-09-24 17:00:00|14038.3|14018.3|14019.6|13999.6|14044.3|14024.3|13986.8|13959.3|49
1632506400000|2021-09-24 18:00:00|14028.3|13988.3|13988.3|13948.3|14028.3|13988.3|13967.1|13942.1|51
1632700800000|2021-09-27 00:00:00|13949.1|13889.1|13976.8|13956.8|13983|13956.8|13946.6|13886.6|9
1632704400000|2021-09-27 01:00:00|13978.1|13958.1|14029.4|14009.4|14031.9|14011.9|13976.8|13956.8|23
1632747600000|2021-09-27 13:00:00|14028.4|14008.4|14087.4|14067.4|14087.4|14067.4|14020.9|14000.9|112
1632751200000|2021-09-27 14:00:00|14084.9|14064.9|14082.5|14062.5|14091.2|14071.2|14066.3|14046.3|89
1632754800000|2021-09-27 15:00:00|14084.9|14064.9|14085.1|14065.1|14090|14070|14075.2|14055.2|56
1632758400000|2021-09-27 16:00:00|14088.9|14068.9|14099.3|14079.3|14108|14088|14082.9|14062.9|120
1632762000000|2021-09-27 17:00:00|14101.8|14081.8|14114.5|14094.5|14118.3|14098.3|14097.9|14077.9|94
1632765600000|2021-09-27 18:00:00|14114.6|14094.6|14109.6|14089.6|14117.1|14097.1|14105.8|14085.8|101
1632787200000|2021-09-28 00:00:00|14101.6|14081.6|14106.7|14066.7|14106.7|14081.6|14086.6|14041.6|15
1632790800000|2021-09-28 01:00:00|14106.8|14066.8|14111.9|14071.9|14111.9|14084.4|14097.9|14066.8|1
1632834000000|2021-09-28 13:00:00|14113.2|14093.2|13957.1|13937.1|14113.2|14093.2|13936.9|13876.9|123
1632837600000|2021-09-28 14:00:00|13959.5|13939.5|14082.3|14062.3|14084.8|14064.8|13959.5|13930.8|108
1632841200000|2021-09-28 15:00:00|14083.4|14063.4|14103.8|14083.8|14103.8|14083.8|14077.1|14057.1|63
1632844800000|2021-09-28 16:00:00|14102.4|14082.4|14103.7|14083.7|14103.8|14083.8|14078.6|14058.6|53
1632848400000|2021-09-28 17:00:00|14097.6|14077.6|14076.4|14056.4|14097.6|14077.6|14073.8|14053.8|70
1632852000000|2021-09-28 18:00:00|14073.9|14053.9|14040.2|14020.2|14073.9|14053.9|14040.2|14016.4|40
1632873600000|2021-09-29 00:00:00|14000.6|13940.6|13988.5|13948.5|14000.6|13965.9|13963.6|13933.3|4
1632877200000|2021-09-29 01:00:00|13988.6|13948.6|13986.1|13946.1|13991.1|13956.1|13976.1|13946.1|18
1632920400000|2021-09-29 13:00:00|13971.6|13951.6|13935.8|13915.8|13998.2|13958.2|13934.6|13910.7|56
1632924000000|2021-09-29 14:00:00|13936.9|13916.9|13949|13909|13993.4|13972.2|13918|13898|49
1632927600000|2021-09-29 15:00:00|13950.1|13910.1|13965.2|13945.2|13978.5|13947.7|13937.6|13904.3|21
1632931200000|2021-09-29 16:00:00|13966.3|13946.3|14035.4|14015.4|14035.4|14015.4|13965.2|13945.2|20
1632934800000|2021-09-29 17:00:00|14038.2|14018.2|13974.4|13954.4|14043.5|14023.5|13963.5|13943.5|46
1632938400000|2021-09-29 18:00:00|13985.5|13945.5|13927.5|13907.5|13990.8|13950.8|13926.4|13905|169
1632960000000|2021-09-30 00:00:00|13909|13889|13931.4|13911.4|13931.4|13911.4|13909|13889|17
1632963600000|2021-09-30 01:00:00|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|1
1633006800000|2021-09-30 13:00:00|13913.8|13893.8|13931|13911|13933.5|13913.5|13911.3|13891.3|26
1633010400000|2021-09-30 14:00:00|13936|13916|13923.3|13903.3|13938.6|13918.6|13917.5|13897.5|47
1633014000000|2021-09-30 15:00:00|13926.2|13906.2|13933.8|13913.8|13933.8|13913.8|13915.1|13895.1|25
1633017600000|2021-09-30 16:00:00|13934.9|13914.9|13851.5|13831.5|13936.3|13916.3|13775.6|13744.6|133
1633021200000|2021-09-30 17:00:00|13850.4|13830.4|13867|13847|13885.9|13853.7|13848|13828|7
1633024800000|2021-09-30 18:00:00|13868.1|13848.1|13827.4|13787.4|13908.8|13888.8|13827.4|13787.4|178
1633046400000|2021-10-01 00:00:00|13865.9|13805.9|13832.1|13812.1|13868.4|13812.1|13815.9|13795.9|2
1633050000000|2021-10-01 01:00:00|13841.1|13801.1|13779.1|13759.1|13841.1|13804.7|13779.1|13758.1|27
1633093200000|2021-10-01 13:00:00|13840.2|13820.2|13880.8|13820.8|13928.2|13905.7|13828.2|13808.2|48
1633096800000|2021-10-01 14:00:00|13873.3|13813.3|13814.9|13794.9|13873.3|13813.3|13788.3|13753.8|60
1633100400000|2021-10-01 15:00:00|13806.6|13786.6|13741.1|13721.1|13814.9|13794.9|13728|13697|144
1633104000000|2021-10-01 16:00:00|13753.6|13733.6|13783.2|13763.2|13794.6|13774.6|13752.1|13732.1|42
1633107600000|2021-10-01 17:00:00|13780.2|13760.2|13790.8|13770.8|13790.8|13770.8|13751.7|13731.7|32
1633111200000|2021-10-01 18:00:00|13790.9|13770.9|13774.9|13754.9|13793.4|13773.4|13774.9|13754.9|148
1633305600000|2021-10-04 00:00:00|13791.9|13771.9|13792|13772|13792|13772|13791.9|13771.9|4
1633309200000|2021-10-04 01:00:00|13792.1|13772.1|13850.3|13790.3|13870.5|13814.4|13792.1|13772.1|11
1633352400000|2021-10-04 13:00:00|13813.3|13773.3|13783.2|13763.2|13874.9|13834.9|13783.2|13760.4|53
1633356000000|2021-10-04 14:00:00|13780.7|13720.7|13749.3|13729.3|13785.7|13761.7|13737.6|13717.6|34
1633359600000|2021-10-04 15:00:00|13746.8|13726.8|13754.5|13734.5|13769.2|13740.1|13733.4|13713.4|179
1633363200000|2021-10-04 16:00:00|13748.6|13728.6|13716.9|13696.9|13748.6|13728.6|13716.9|13696.9|67
1633366800000|2021-10-04 17:00:00|13717|13697|13728|13708|13733|13713|13715.3|13695.3|45
1633370400000|2021-10-04 18:00:00|13727.1|13707.1|13737.9|13697.9|13745.6|13720.6|13715.4|13695.4|102
1633395600000|2021-10-05 01:00:00|13741.7|13701.7|13739.4|13699.4|13741.8|13701.8|13739.3|13699.3|1
1633438800000|2021-10-05 13:00:00|13726.5|13706.5|13725.1|13705.1|13734.9|13714.9|13721.5|13701.5|69
1633442400000|2021-10-05 14:00:00|13726|13706|13727.7|13707.7|13730.2|13710.2|13724.3|13704.3|56
1633446000000|2021-10-05 15:00:00|13726.8|13706.8|13730.4|13710.4|13732.9|13712.9|13721.1|13701.1|114
1633449600000|2021-10-05 16:00:00|13727.9|13707.9|13723.1|13703.1|13727.9|13707.9|13723|13703|37
1633453200000|2021-10-05 17:00:00|13723.2|13703.2|13723.3|13703.3|13723.3|13703.3|13723.2|13703.2|25
1633456800000|2021-10-05 18:00:00|13725|13705|13718.3|13698.3|13729.9|13709.9|13709.9|13689.9|68
1633478400000|2021-10-06 00:00:00|13711|13691|13738.7|13718.7|13739.5|13719.5|13711|13691|18
1633482000000|2021-10-06 01:00:00|13738.8|13718.8|13736.4|13716.4|13738.8|13718.8|13729.7|13709.7|3
1633525200000|2021-10-06 13:00:00|13724.4|13704.4|13713.7|13693.7|13749.5|13729.5|13713.7|13693.7|66
1633528800000|2021-10-06 14:00:00|13717.1|13697.1|13723.1|13703.1|13730.5|13710.5|13717.1|13697.1|65
1633532400000|2021-10-06 15:00:00|13722.3|13702.3|13716.6|13696.6|13724.1|13704.1|13714.8|13694.8|107
1633536000000|2021-10-06 16:00:00|13715.8|13695.8|13716|13696|13725.9|13705.9|13714.1|13694.1|59
1633539600000|2021-10-06 17:00:00|13721|13701|13744.5|13724.5|13754.5|13724.5|13721|13701|18
1633543200000|2021-10-06 18:00:00|13747|13727|13828.7|13768.7|13832.9|13801.3|13747|13727|62
1633564800000|2021-10-07 00:00:00|13844.8|13784.8|13865|13825|13870|13825|13844.8|13784.8|0
1633568400000|2021-10-07 01:00:00|13865.1|13825.1|13857.7|13837.7|13865.1|13837.7|13857.6|13825.1|0
1633611600000|2021-10-07 13:00:00|13874.9|13834.9|13962.3|13942.3|13985.6|13949.8|13832.4|13806.5|69
1633615200000|2021-10-07 14:00:00|13959.8|13939.8|13931.9|13911.9|13971|13944.9|13931.9|13911.9|89
1633618800000|2021-10-07 15:00:00|13931.1|13911.1|13969.6|13929.6|13973.8|13953.8|13911.9|13891.9|66
1633622400000|2021-10-07 16:00:00|13958.8|13938.8|14004|13984|14032.2|14012.2|13951.4|13931.4|61
1633626000000|2021-10-07 17:00:00|14004.1|13984.1|14002.5|13962.5|14024.2|13996.7|13959.1|13929.9|48
1633629600000|2021-10-07 18:00:00|14004.2|13964.2|14054.3|14034.3|14054.3|14034.3|13999.2|13961.7|218
1633651200000|2021-10-08 00:00:00|14016|13956|14008.6|13948.6|14040|14020|13972.8|13931.7|30
1633654800000|2021-10-08 01:00:00|14008.7|13948.7|13985.6|13945.6|14009.4|13971.5|13979.4|13925.5|1
1633698000000|2021-10-08 13:00:00|13987.8|13947.8|13965.6|13925.6|13987.8|13965.3|13933.1|13913.1|126
1633701600000|2021-10-08 14:00:00|13965.7|13925.7|13955.1|13935.1|13965.7|13940.7|13945|13925|54
1633705200000|2021-10-08 15:00:00|13955.8|13935.8|13948.5|13928.5|13971|13951|13945.3|13925.3|47
1633708800000|2021-10-08 16:00:00|13948.6|13928.6|13953|13933|13953|13933|13947.2|13927.2|166
1633712400000|2021-10-08 17:00:00|13953.1|13933.1|13936.4|13916.4|13953.1|13933.1|13936.4|13916.4|16
1633716000000|2021-10-08 18:00:00|13936.5|13916.5|13963.3|13943.3|13965.7|13945.7|13936.5|13916.5|162
1633910400000|2021-10-11 00:00:00|13987.6|13967.6|13949.1|13929.1|13987.6|13967.6|13944.1|13924.1|7
1633914000000|2021-10-11 01:00:00|13949.2|13929.2|13946.8|13926.8|13949.2|13929.2|13946.7|13926.7|0
1633957200000|2021-10-11 13:00:00|13946.5|13926.5|13988.5|13948.5|14012.2|13992.2|13944|13924|101
1633960800000|2021-10-11 14:00:00|14007.9|13987.9|14013.7|13993.7|14036.1|14016.1|13976.8|13933.6|51
1633964400000|2021-10-11 15:00:00|14011.8|13991.8|14033.9|14013.9|14043.3|14023.3|13996.3|13966.2|21
1633968000000|2021-10-11 16:00:00|14031.4|14011.4|14000.3|13980.3|14049|14029|14000.3|13980.3|129
1633971600000|2021-10-11 17:00:00|13997.8|13977.8|13998|13958|14003|13983|13964.7|13939.9|203
1633975200000|2021-10-11 18:00:00|13987.4|13967.4|13992.5|13972.5|14003.1|13983.1|13975.5|13948|11
1633996800000|2021-10-12 00:00:00|13958.6|13938.6|13968.8|13948.8|13983.6|13959.3|13958.6|13932.2|20
1634000400000|2021-10-12 01:00:00|13958.8|13938.8|13954|13934|13958.8|13938.8|13951.5|13931.5|9
1634043600000|2021-10-12 13:00:00|13966.3|13946.3|13963.3|13943.3|13991.9|13971.9|13958.8|13938.8|32
1634047200000|2021-10-12 14:00:00|13958.3|13938.3|13934.6|13914.6|13958.3|13938.3|13927.8|13907.8|127
1634050800000|2021-10-12 15:00:00|13934.7|13914.7|13965.4|13925.4|13974.2|13954.2|13931.6|13909.7|19
1634054400000|2021-10-12 16:00:00|13964.3|13924.3|13977.5|13937.5|13995|13970|13932.4|13912.4|43
1634058000000|2021-10-12 17:00:00|13977|13937|13937.2|13917.2|13977|13940|13931.4|13910.1|128
1634061600000|2021-10-12 18:00:00|13936.6|13916.6|13956.1|13896.1|13956.1|13920.3|13908.6|13875.3|49
1634086800000|2021-10-13 01:00:00|13917.5|13897.5|13917.7|13897.7|13920|13900|13915|13895|0
1634130000000|2021-10-13 13:00:00|13915|13895|13919.1|13899.1|13921.6|13901.6|13913.6|13893.6|195
1634133600000|2021-10-13 14:00:00|13929.7|13909.7|13931.8|13911.8|13946.7|13926.7|13929.7|13909.7|126
1634137200000|2021-10-13 15:00:00|13932.4|13912.4|13964.1|13944.1|13964.1|13944.1|13924.1|13904.1|162
1634140800000|2021-10-13 16:00:00|13961.6|13941.6|13984.8|13964.8|14039.2|14019.2|13961.6|13941.6|111
1634144400000|2021-10-13 17:00:00|13984.9|13964.9|14006.6|13986.6|14024.1|14004.1|13982.9|13962.9|191
1634148000000|2021-10-13 18:00:00|14004.1|13984.1|14031.6|13991.6|14031.6|14011.1|14001.6|13981.6|67
1634169600000|2021-10-14 00:00:00|14029.7|13989.7|14024.8|14004.8|14033.7|14013.7|14022.2|13989.7|5
1634173200000|2021-10-14 01:00:00|14024.9|14004.9|14028.5|14008.5|14038.5|14018.5|14024.9|13995.9|5
1634216400000|2021-10-14 13:00:00|14043.1|14023.1|14144.7|14124.7|14155.7|14134.7|14030.6|14010.6|88
1634220000000|2021-10-14 14:00:00|14145.2|14125.2|14141.9|14121.9|14162.8|14142.8|14091.9|14051.9|130
1634223600000|2021-10-14 15:00:00|14136.9|14116.9|14156.1|14136.1|14164.6|14144.6|14132.6|14109.6|127
1634227200000|2021-10-14 16:00:00|14158.1|14138.1|14124.2|14104.2|14162.2|14138.1|14117.2|14097.2|305
1634230800000|2021-10-14 17:00:00|14126.3|14106.3|14099.9|14079.9|14137.9|14115.3|14080.3|14046.8|53
1634234400000|2021-10-14 18:00:00|14099.4|14079.4|14147|14127|14147.4|14127.4|14066.9|14045.4|63
1634256000000|2021-10-15 00:00:00|14130.5|14090.5|14143.1|14123.1|14149.1|14123.1|14128.4|14090.5|0
1634259600000|2021-10-15 01:00:00|14143.2|14123.2|14150.8|14130.8|14150.8|14130.8|14143.2|14123.2|2
1634302800000|2021-10-15 13:00:00|14160.8|14140.8|14137.5|14117.5|14160.8|14140.8|14118.7|14098.7|56
1634306400000|2021-10-15 14:00:00|14138|14118|14120.9|14100.9|14149.7|14129.7|14090.9|14070.9|58
1634310000000|2021-10-15 15:00:00|14121|14101|14081.6|14061.6|14131.4|14111.4|14079.5|14059.5|304
1634313600000|2021-10-15 16:00:00|14081.1|14061.1|14106.7|14086.7|14129.1|14098.7|14029.1|14009.1|43
1634317200000|2021-10-15 17:00:00|14106.8|14086.8|14106.9|14086.9|14117.3|14097.3|14106.8|14086.8|15
1634320800000|2021-10-15 18:00:00|14109.4|14089.4|14114.9|14074.9|14114.9|14091.9|14067.4|14047.4|168
1634515200000|2021-10-18 00:00:00|14081.6|14061.6|14064.3|14044.3|14081.6|14061.6|14044.1|14007.3|9
1634518800000|2021-10-18 01:00:00|14064.4|14044.4|14069.5|14009.5|14077|14057|14064.4|14009.5|1
1634522400000|2021-10-18 02:00:00|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|0
1634562000000|2021-10-18 13:00:00|14054.4|14014.4|13947.3|13927.3|14062.9|14037|13947.3|13927.3|41
1634565600000|2021-10-18 14:00:00|13947.4|13927.4|14025|13985|14044.7|14024.7|13947.4|13927.4|236
1634569200000|2021-10-18 15:00:00|14024.7|13984.7|14032.7|14012.7|14032.7|14012.7|14012|13982.2|22
1634572800000|2021-10-18 16:00:00|14043.7|14023.7|14062.6|14042.6|14062.9|14042.9|14043.7|14023.7|21
1634576400000|2021-10-18 17:00:00|14062.9|14042.9|14105.6|14085.6|14110.6|14090.6|14062.9|14042.9|137
1634580000000|2021-10-18 18:00:00|14107.8|14087.8|14087.8|14067.8|14130.9|14102.8|14072.5|14047.8|128
1634601600000|2021-10-19 00:00:00|14091.1|14031.1|14106.3|14086.3|14106.4|14086.4|14091.1|14031.1|5
1634605200000|2021-10-19 01:00:00|14106.4|14086.4|14094.3|14034.3|14124.9|14086.4|14091.7|14031.7|6
1634648400000|2021-10-19 13:00:00|14103.9|14063.9|14113.2|14073.2|14126.4|14093.9|14088.1|14060.6|27
1634652000000|2021-10-19 14:00:00|14100.7|14080.7|14060.9|14040.9|14111|14081.2|14053.3|14033.3|263
1634655600000|2021-10-19 15:00:00|14072.2|14032.2|14076.8|14056.8|14092.9|14066.2|14071.4|14032.2|151
1634659200000|2021-10-19 16:00:00|14076.9|14056.9|14076.5|14056.5|14086.2|14066.2|14071.4|14051.4|16
1634662800000|2021-10-19 17:00:00|14076.3|14056.3|14061.4|14041.4|14078.8|14056.3|14061.4|14036.5|54
1634666400000|2021-10-19 18:00:00|14058.9|14038.9|13971.8|13951.8|14058.9|14038.9|13964.2|13944.2|78
1634688000000|2021-10-20 00:00:00|13966.3|13946.3|13960.8|13940.8|13966.3|13946.3|13957.9|13937.9|21
1634691600000|2021-10-20 01:00:00|13963.3|13943.3|13960.9|13940.9|13963.3|13943.3|13960.8|13940.8|0
1634734800000|2021-10-20 13:00:00|13954.9|13934.9|13870.2|13850.2|13954.9|13934.9|13870|13850|110
1634738400000|2021-10-20 14:00:00|13872.7|13852.7|13910.2|13870.2|13967.8|13947.8|13870|13850|475
1634742000000|2021-10-20 15:00:00|13910.4|13870.4|13872.7|13852.7|13917.6|13897.6|13872.7|13852.7|44
1634745600000|2021-10-20 16:00:00|13870.6|13850.6|13897.6|13857.6|13930.2|13905.7|13870.6|13850.6|57
1634749200000|2021-10-20 17:00:00|13887.9|13867.9|13881|13861|13900.9|13875.9|13875.7|13848.6|68
1634752800000|2021-10-20 18:00:00|13880.6|13860.6|13876.1|13856.1|13880.6|13860.6|13859|13839|48
1634774400000|2021-10-21 00:00:00|13860.1|13840.1|13846.9|13786.9|13874.7|13854.7|13829|13786.9|28
1634778000000|2021-10-21 01:00:00|13847|13787|13824.8|13784.8|13847.3|13789.8|13824.8|13784.8|0
1634821200000|2021-10-21 13:00:00|13814.3|13794.3|13847.1|13827.1|13849.6|13829.6|13814.3|13784.7|63
1634824800000|2021-10-21 14:00:00|13842.5|13822.5|13819.4|13779.4|13847.3|13827.3|13649.9|13629.9|209
1634828400000|2021-10-21 15:00:00|13817.1|13777.1|13792.9|13772.9|13826.7|13804.9|13792.9|13772.8|80
1634832000000|2021-10-21 16:00:00|13808.1|13788.1|13812.9|13792.9|13815.8|13795.8|13798|13778|113
1634835600000|2021-10-21 17:00:00|13871.1|13851.1|13831.1|13811.1|13871.1|13851.1|13831|13800.6|99
1634839200000|2021-10-21 18:00:00|13826.5|13806.5|13821.5|13801.5|13829|13809|13814.2|13794.2|46
1634860800000|2021-10-22 00:00:00|13800.1|13780.1|13822.6|13782.6|13831.7|13805.1|13800.1|13780.1|2
1634864400000|2021-10-22 01:00:00|13822.7|13782.7|13825.3|13785.3|13825.3|13785.3|13822.7|13782.7|0
1634907600000|2021-10-22 13:00:00|13834.6|13794.6|13790.5|13770.5|13834.6|13799.9|13790.5|13770.5|24
1634911200000|2021-10-22 14:00:00|13790.4|13770.4|13760.6|13740.6|13802.8|13782.8|13760.5|13740.4|58
1634914800000|2021-10-22 15:00:00|13758.2|13738.2|13732|13712|13759|13739|13715.9|13695.9|164
1634918400000|2021-10-22 16:00:00|13741.9|13701.9|13793.8|13773.8|13838.6|13796.3|13729|13701.9|67
1634922000000|2021-10-22 17:00:00|13794|13774|13767.1|13747.1|13794|13774|13756.4|13736.4|81
1634925600000|2021-10-22 18:00:00|13755.3|13735.3|13785.8|13725.8|13788.2|13743.5|13738.2|13718.2|37
1635120000000|2021-10-25 00:00:00|13863.1|13843.1|13808.4|13748.4|13863.1|13843.1|13808.3|13748.3|15
1635123600000|2021-10-25 01:00:00|13808.5|13748.5|13808.6|13748.6|13808.6|13748.6|13808.5|13748.5|12
1635166800000|2021-10-25 13:00:00|13808.1|13748.1|13723.2|13703.2|13808.1|13748.1|13720.6|13700.6|175
1635170400000|2021-10-25 14:00:00|13725.7|13705.7|13713.3|13693.3|13795.7|13775.7|13695.7|13675.7|259
1635174000000|2021-10-25 15:00:00|13735.8|13695.8|13718.5|13698.5|13735.8|13710.8|13703.5|13683.5|367
1635177600000|2021-10-25 16:00:00|13723.5|13683.5|13693.7|13673.7|13723.5|13698.5|13686.2|13666.2|336
1635181200000|2021-10-25 17:00:00|13691.2|13671.2|13698.9|13678.9|13701.3|13681.3|13691.2|13671.2|300
1635184800000|2021-10-25 18:00:00|13696.4|13676.4|13681.4|13661.4|13701.4|13681.4|13676.4|13656.4|109
1635206400000|2021-10-26 00:00:00|13677.5|13657.5|13687.6|13667.6|13687.6|13667.6|13672.5|13652.5|9
1635210000000|2021-10-26 01:00:00|13677.6|13657.6|13677.7|13657.7|13677.8|13657.8|13677.6|13657.6|7
1635253200000|2021-10-26 13:00:00|13674.1|13654.1|13629.3|13609.3|13674.1|13654.1|13626.8|13606.8|95
1635256800000|2021-10-26 14:00:00|13631.8|13611.8|13564.5|13544.5|13634.3|13614.3|13564.4|13544.4|248
1635260400000|2021-10-26 15:00:00|13569.5|13549.5|13599.7|13579.7|13614.6|13582.2|13559.5|13539.5|124
1635264000000|2021-10-26 16:00:00|13594.7|13574.7|13577.3|13557.3|13602.3|13582.3|13577.3|13557.3|94
1635267600000|2021-10-26 17:00:00|13589.8|13569.8|13575|13555|13599.9|13574.8|13575|13555|131
1635271200000|2021-10-26 18:00:00|13574.9|13554.9|13562.5|13542.5|13574.9|13554.9|13555|13535|34
1635292800000|2021-10-27 00:00:00|13623.3|13563.3|13580.9|13560.9|13623.3|13563.3|13558.3|13538.2|7
1635296400000|2021-10-27 01:00:00|13575.9|13555.9|13583.6|13563.6|13583.6|13563.6|13575.9|13555.9|2
1635339600000|2021-10-27 13:00:00|13577.7|13557.7|13585.2|13565.2|13592.7|13572.7|13565.2|13545.2|112
1635343200000|2021-10-27 14:00:00|13582.7|13562.7|13610.4|13590.4|13612.8|13592.8|13577.8|13557.8|147
1635346800000|2021-10-27 15:00:00|13612.8|13592.8|13650.4|13630.4|13672.8|13652.8|13605.5|13585.5|283
1635350400000|2021-10-27 16:00:00|13647.9|13627.9|13640.6|13620.6|13665.5|13645.5|13633.2|13613.2|39
1635354000000|2021-10-27 17:00:00|13638.1|13618.1|13613.2|13593.2|13638.1|13618.1|13603.3|13583.3|78
1635357600000|2021-10-27 18:00:00|13610.8|13590.8|13578.4|13558.4|13610.8|13590.8|13578.2|13558.2|145
1635379200000|2021-10-28 00:00:00|13593.9|13573.9|13586.6|13566.6|13606.5|13578.9|13583.9|13563.9|7
1635382800000|2021-10-28 01:00:00|13591.4|13571.4|13591.7|13571.7|13591.7|13571.7|13586.6|13566.6|2
1635426000000|2021-10-28 13:00:00|13585.7|13565.7|13598.3|13578.3|13598.3|13578.3|13580.7|13560.7|150
1635429600000|2021-10-28 14:00:00|13598.4|13578.4|13598.7|13578.7|13601|13581|13591.3|13571.3|107
1635433200000|2021-10-28 15:00:00|13596.3|13576.3|13618.6|13598.6|13661|13633.6|13593.8|13573.8|342
1635436800000|2021-10-28 16:00:00|13616.1|13596.1|13596.3|13576.3|13618.7|13598.7|13596.3|13576.3|54
1635440400000|2021-10-28 17:00:00|13606.3|13586.3|13599|13579|13608.7|13588.7|13593.9|13573.9|81
1635444000000|2021-10-28 18:00:00|13606.1|13586.1|13606.5|13586.5|13618.9|13586.5|13586.7|13566.7|120
1635465600000|2021-10-29 00:00:00|13587.1|13567.1|13587.3|13567.3|13587.3|13567.3|13584.6|13564.6|124
1635469200000|2021-10-29 01:00:00|13587.4|13567.4|13589.8|13569.8|13589.8|13569.8|13587.4|13567.4|8
1635472800000|2021-10-29 02:00:00|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635512400000|2021-10-29 13:00:00|13601.5|13581.5|13581.5|13561.5|13604|13584|13581.5|13561.5|69
1635516000000|2021-10-29 14:00:00|13589|13569|13561.7|13541.7|13589.1|13569.1|13561.6|13541.6|53
1635519600000|2021-10-29 15:00:00|13561.5|13541.5|13586.8|13566.8|13611.8|13591.8|13556.7|13536.7|107
1635523200000|2021-10-29 16:00:00|13589.1|13569.1|13587.4|13567.4|13593.6|13572.4|13566.9|13546.9|88
1635526800000|2021-10-29 17:00:00|13579.6|13559.6|13587.7|13567.7|13597.3|13577.3|13579.6|13559.6|42
1635530400000|2021-10-29 18:00:00|13585.3|13565.3|13605.1|13565.1|13605.1|13577.4|13580.3|13560.3|62
1635724800000|2021-11-01 00:00:00|13664.5|13604.5|13650.1|13610.1|13717|13691.8|13639.7|13579.7|16
1635728400000|2021-11-01 01:00:00|13650.2|13610.2|13652.5|13612.5|13652.5|13612.5|13650.2|13610.2|0
1635771600000|2021-11-01 13:00:00|13581.4|13561.4|13558.9|13538.9|13609.1|13578.9|13558.9|13538.9|107
1635775200000|2021-11-01 14:00:00|13558.7|13538.7|13544.9|13524.9|13561.5|13541.5|13544.8|13524.8|111
1635778800000|2021-11-01 15:00:00|13544.6|13524.6|13542.5|13522.5|13547.4|13527.4|13540.1|13520.1|66
1635782400000|2021-11-01 16:00:00|13540|13520|13524.6|13504.6|13540|13520|13524.6|13504.6|134
1635786000000|2021-11-01 17:00:00|13522.4|13502.4|13521.1|13501.1|13523.6|13503.6|13500.2|13480.2|179
1635789600000|2021-11-01 18:00:00|13518.8|13498.8|13535.3|13515.3|13540.8|13520.6|13505.3|13485.3|62
1635811200000|2021-11-02 00:00:00|13516.1|13496.1|13513.8|13493.8|13516.1|13496.1|13506.1|13486.1|7
1635814800000|2021-11-02 01:00:00|13516.3|13496.3|13566.1|13526.1|13581.1|13551.1|13513.5|13493.5|6
1635858000000|2021-11-02 13:00:00|13520.2|13500.2|13397.5|13377.5|13525.2|13505.2|13397.5|13377.5|215
1635861600000|2021-11-02 14:00:00|13399.7|13379.7|13315.7|13275.7|13420|13400|13073.1|13030.6|460
1635865200000|2021-11-02 15:00:00|13314.5|13294.5|13333.7|13313.7|13513.3|13478.3|13308.3|13275.7|147
1635868800000|2021-11-02 16:00:00|13329.3|13309.3|13318.5|13298.5|13389.1|13353.5|13273.4|13253.4|185
1635872400000|2021-11-02 17:00:00|13313.5|13293.5|13320.2|13300.2|13367.6|13339.8|13291|13271|86
1635876000000|2021-11-02 18:00:00|13324.6|13304.6|13337.4|13317.4|13337.4|13317.4|13312.4|13292.1|111
1635897600000|2021-11-03 00:00:00|13338.3|13318.3|13334.9|13314.9|13343.3|13321.2|13328.1|13303.3|15
1635901200000|2021-11-03 01:00:00|13335|13315|13328.6|13308.6|13342.8|13315|13316.3|13296.3|18
1635944400000|2021-11-03 13:00:00|13327.4|13307.4|13287.5|13267.5|13334.2|13314.2|13287.5|13267.5|75
1635948000000|2021-11-03 14:00:00|13292.5|13272.5|13322.6|13302.6|13322.6|13302.6|13292.5|13270.1|91
1635951600000|2021-11-03 15:00:00|13312.6|13292.6|13328.1|13308.1|13352.7|13332.7|13297.6|13277.6|88
1635955200000|2021-11-03 16:00:00|13325.6|13305.6|13315.8|13295.8|13333.1|13313.1|13315.8|13295.8|108
1635958800000|2021-11-03 17:00:00|13315.4|13295.4|13340.2|13320.2|13362.7|13325.2|13307.7|13287.7|150
1635962400000|2021-11-03 18:00:00|13335.2|13315.2|13317.4|13297.4|13343.1|13315.2|13313.1|13293.1|35
1635984000000|2021-11-04 00:00:00|13342.9|13302.9|13340.5|13320.5|13342.9|13320.5|13327.9|13302.1|4
1635987600000|2021-11-04 01:00:00|13330.5|13310.5|13343.1|13323.1|13343.1|13323.1|13320.5|13300.5|3
1636030800000|2021-11-04 13:00:00|13357.3|13337.3|13546.9|13486.9|13609.1|13561.9|13337.7|13317.7|151
1636034400000|2021-11-04 14:00:00|13550|13506.9|13549.8|13489.8|13576.9|13539.7|13414.9|13394.9|154
1636038000000|2021-11-04 15:00:00|13547.3|13487.3|13549.9|13489.9|13552.3|13532.3|13462.3|13422.3|54
1636041600000|2021-11-04 16:00:00|13552.4|13492.4|13530.1|13470.1|13555|13507.6|13524.7|13470.1|18
1636045200000|2021-11-04 17:00:00|13515.8|13475.8|13485.2|13465.2|13550.1|13510.1|13485.2|13465.2|33
1636048800000|2021-11-04 18:00:00|13487.3|13467.3|13497.8|13477.8|13502.4|13482.4|13475.3|13455.3|30
1636070400000|2021-11-05 00:00:00|13481.1|13461.1|13478.8|13458.8|13481.2|13461.2|13476.1|13456.1|0
1636074000000|2021-11-05 01:00:00|13478.9|13458.9|13481.4|13461.4|13481.4|13461.4|13478.9|13458.9|0
1636117200000|2021-11-05 13:00:00|13485.6|13465.6|13485.7|13465.7|13569|13533.2|13485.6|13465.6|41
1636120800000|2021-11-05 14:00:00|13528.2|13468.2|13558.4|13498.4|13560|13530.9|13510.3|13463.2|25
1636124400000|2021-11-05 15:00:00|13564.6|13504.6|13563.5|13543.5|13575.6|13555.6|13539.6|13503.4|18
1636128000000|2021-11-05 16:00:00|13565.6|13545.6|13558.7|13538.7|13593.6|13570.7|13558.7|13538.7|30
1636131600000|2021-11-05 17:00:00|13557.4|13537.4|13568|13548|13575.4|13555.4|13534.1|13514.1|27
1636135200000|2021-11-05 18:00:00|13570.5|13550.5|13599.2|13559.2|13606.7|13586.7|13570.5|13534.7|15
1636333200000|2021-11-08 01:00:00|13593.6|13573.6|13593.7|13573.7|13593.7|13573.7|13593.1|13573.1|0
1636336800000|2021-11-08 02:00:00|13593.8|13573.8|13593.9|13573.9|13593.9|13573.9|13593.8|13573.8|0
1636380000000|2021-11-08 14:00:00|13586.1|13566.1|13658.7|13638.7|13773.6|13726.1|13568.6|13543.6|50
1636383600000|2021-11-08 15:00:00|13662.3|13642.3|13598.3|13558.3|13729.2|13669.2|13538.2|13503.2|27
1636387200000|2021-11-08 16:00:00|13573.3|13553.3|13614.3|13594.3|13738.3|13700.9|13573.3|13553.3|29
1636390800000|2021-11-08 17:00:00|13616.2|13596.2|13661.9|13601.9|13666.8|13616|13601.9|13546|22
1636394400000|2021-11-08 18:00:00|13663.9|13603.9|13602.6|13562.6|13667.3|13610.5|13602.1|13559.5|19
1636398000000|2021-11-08 19:00:00|13605.1|13565.1|13666.6|13606.6|13668.5|13646|13605.1|13565.1|11
1636419600000|2021-11-09 01:00:00|13611|13551|13623.6|13563.6|13623.6|13563.6|13604.7|13544.7|0
1636423200000|2021-11-09 02:00:00|13623.7|13563.7|13623.8|13563.8|13623.8|13596.2|13611.2|13563.7|1
1636466400000|2021-11-09 14:00:00|13626|13566|13619.2|13599.2|13659.1|13602|13619.1|13566|8
1636470000000|2021-11-09 15:00:00|13658|13598|13745.6|13705.6|13875|13855|13651.7|13598|248
1636473600000|2021-11-09 16:00:00|13718.4|13698.4|13795.8|13735.8|13845.8|13825.8|13713.1|13693.1|110
1636477200000|2021-11-09 17:00:00|13793.9|13733.9|13793.4|13773.4|13805.8|13778.3|13759.5|13719.5|32
1636480800000|2021-11-09 18:00:00|13795.9|13775.9|13826.1|13806.1|13841|13806.1|13778.4|13752.9|41
1636484400000|2021-11-09 19:00:00|13828|13808|13853.6|13833.6|13858.6|13838.6|13828|13808|41
1636506000000|2021-11-10 01:00:00|13830.7|13770.7|13836.5|13796.5|13845.7|13823.9|13821.4|13770.7|5
1636509600000|2021-11-10 02:00:00|13830.8|13790.8|13839.1|13799.1|13846.6|13826.6|13829|13789|4
1636552800000|2021-11-10 14:00:00|13865.1|13845.1|13868.3|13848.3|13890.8|13870.8|13815.8|13795.8|109
1636556400000|2021-11-10 15:00:00|13875.8|13855.8|13901|13881|13940.8|13915.8|13818.4|13798.4|145
1636560000000|2021-11-10 16:00:00|13903.5|13883.5|13996.1|13976.1|14003.6|13978.6|13883.5|13863.5|100
1636563600000|2021-11-10 17:00:00|13998|13978|13973.8|13953.8|14001.1|13981.1|13960|13940|49
1636567200000|2021-11-10 18:00:00|13974.4|13954.4|13925.1|13905.1|13990.6|13970.6|13817.5|13785|86
1636570800000|2021-11-10 19:00:00|13925.2|13905.2|13983.9|13943.9|13983.9|13943.9|13902|13862.7|28
1636592400000|2021-11-11 01:00:00|14015.4|13955.4|14048|14008|14055.4|14013|14014.9|13955.4|4
1636596000000|2021-11-11 02:00:00|14048.1|14008.1|14048.2|14008.2|14060.6|14025.6|14040.7|13993.1|4
1636639200000|2021-11-11 14:00:00|14053|14033|14056.7|14036.7|14061.7|14041.7|14011|13991|107
1636642800000|2021-11-11 15:00:00|14051.2|14031.2|14116.9|14096.9|14126.9|14106.9|14027.5|14007.5|237
1636646400000|2021-11-11 16:00:00|14120.6|14100.6|14082|14062|14178.1|14158.1|14045.7|13990.7|238
1636650000000|2021-11-11 17:00:00|14083.9|14063.9|14047|14027|14083.9|14063.9|14023.3|14000.7|105
1636653600000|2021-11-11 18:00:00|14050.7|14030.7|14055.8|14035.8|14060.8|14040.8|14035.2|14007|42
1636657200000|2021-11-11 19:00:00|14056.5|14036.5|14074.7|14034.7|14119.7|14099.7|14056.5|14034.7|141
1636678800000|2021-11-12 01:00:00|14084.8|14064.8|14108.1|14048.1|14117.3|14085.5|14052.3|14029.8|13
1636682400000|2021-11-12 02:00:00|14104.5|14044.5|14115|14055|14118.2|14058.2|14103.1|14043.1|0
1636725600000|2021-11-12 14:00:00|14150.9|14130.9|14109.2|14089.2|14150.9|14130.9|14098|14063|55
1636729200000|2021-11-12 15:00:00|14106.7|14086.7|14176.8|14156.8|14180|14160|14106.7|14086.7|84
1636732800000|2021-11-12 16:00:00|14178.6|14158.6|14172.6|14152.6|14194.3|14174.3|14160|14130.1|197
1636736400000|2021-11-12 17:00:00|14175.1|14155.1|14184.6|14164.6|14185.2|14165.2|14158.4|14131.6|60
1636740000000|2021-11-12 18:00:00|14183.2|14163.2|14178.6|14158.6|14183.2|14163.2|14162.8|14142.8|50
1636743600000|2021-11-12 19:00:00|14176.1|14136.1|14175.1|14135.1|14186.1|14166.1|14167.5|14133.3|54
1636938000000|2021-11-15 01:00:00|14146|14086|14146.2|14106.2|14158.6|14138.6|14133.5|14083.5|16
1636941600000|2021-11-15 02:00:00|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|0
1636984800000|2021-11-15 14:00:00|14160.4|14140.4|14192.1|14172.1|14208.8|14188.8|14153.7|14133.7|84
1636988400000|2021-11-15 15:00:00|14193.8|14173.8|14224.8|14204.8|14224.8|14204.8|14192.1|14172.1|184
1636992000000|2021-11-15 16:00:00|14223.2|14203.2|14191.6|14171.6|14223.2|14203.2|14179.1|14159.1|194
1636995600000|2021-11-15 17:00:00|14189.1|14169.1|14157.5|14137.5|14194.1|14174.1|14114.1|14069.1|101
1636999200000|2021-11-15 18:00:00|14162.5|14142.5|14166.9|14126.9|14173.4|14153.4|14111|14057.6|76
1637002800000|2021-11-15 19:00:00|14158.5|14138.5|14213.6|14193.6|14226.9|14206.9|14158.5|14138.5|58
1637024400000|2021-11-16 01:00:00|14216|14196|14227.8|14207.8|14227.8|14207.8|14201.8|14141.8|9
1637028000000|2021-11-16 02:00:00|14227.9|14207.9|14229.5|14209.5|14229.5|14209.5|14227.9|14207.9|5
1637071200000|2021-11-16 14:00:00|14228.4|14208.4|14182.7|14162.7|14231|14211|14162.7|14132.7|43
1637074800000|2021-11-16 15:00:00|14183.6|14163.6|14250.3|14230.3|14260.3|14240.3|14182.7|14162.7|153
1637078400000|2021-11-16 16:00:00|14251.9|14231.9|14261.3|14241.3|14261.3|14241.3|14251.9|14231.9|89
1637082000000|2021-11-16 17:00:00|14262.1|14242.1|14267.4|14247.4|14285|14265|14247.1|14213|238
1637085600000|2021-11-16 18:00:00|14264.9|14244.9|14224.3|14184.3|14265.8|14245.8|14194.3|14140.1|87
1637089200000|2021-11-16 19:00:00|14225.2|14185.2|14245.1|14225.1|14272.6|14252.6|14220.2|14185.2|69
1637110800000|2021-11-17 01:00:00|14217.6|14157.6|14246|14186|14260.8|14240.8|14217.6|14157.6|9
1637114400000|2021-11-17 02:00:00|14238.5|14198.5|14235.2|14215.2|14247.7|14227.7|14232.7|14198.5|1
1637157600000|2021-11-17 14:00:00|14271.8|14251.8|14481.4|14461.4|14484.1|14464.1|14271.8|14251.8|369
1637161200000|2021-11-17 15:00:00|14483|14463|14385.7|14365.7|14494|14474|14355.4|14330.7|485
1637164800000|2021-11-17 16:00:00|14383.2|14363.2|14392.4|14372.4|14407.3|14387.3|14310|14281.6|113
1637168400000|2021-11-17 17:00:00|14394|14374|14396.6|14376.6|14414|14394|14340|14299.3|89
1637172000000|2021-11-17 18:00:00|14385.7|14365.7|14423.5|14383.5|14431|14411|14385.7|14365.7|89
1637175600000|2021-11-17 19:00:00|14411.9|14391.9|14462|14442|14464.5|14444.5|14411|14391|75
1637197200000|2021-11-18 01:00:00|14434.3|14414.3|14470.3|14430.3|14475.2|14455.2|14431.4|14411.4|17
1637200800000|2021-11-18 02:00:00|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|0
1637244000000|2021-11-18 14:00:00|14486.2|14466.2|14523.8|14503.8|14586.8|14566.8|14486.2|14466.2|221
1637247600000|2021-11-18 15:00:00|14531.3|14511.3|14698.2|14678.2|14700.1|14680.1|14518.8|14498.8|361
1637251200000|2021-11-18 16:00:00|14696.7|14676.7|14670.6|14630.6|14696.7|14676.7|14567.4|14534.9|335
1637254800000|2021-11-18 17:00:00|14669|14629|14652.9|14632.9|14672.2|14652.2|14637.2|14604.7|117
1637258400000|2021-11-18 18:00:00|14655.4|14635.4|14665.5|14645.5|14665.5|14645.5|14585.7|14540.7|108
1637262000000|2021-11-18 19:00:00|14659.3|14639.3|14670.5|14650.5|14675.5|14655.5|14625.5|14592.4|79
1637283600000|2021-11-19 01:00:00|14673.7|14653.7|14667.9|14627.9|14677.3|14653.7|14650.6|14590.6|14
1637287200000|2021-11-19 02:00:00|14654.8|14634.8|14628.3|14608.3|14667.9|14634.8|14627.3|14607.3|2
1637330400000|2021-11-19 14:00:00|14624.8|14604.8|14634.8|14614.8|14675.3|14655.3|14624.8|14604.8|82
1637334000000|2021-11-19 15:00:00|14635.8|14615.8|14620.8|14600.8|14647.9|14627.9|14594.9|14574.9|172
1637337600000|2021-11-19 16:00:00|14621.8|14601.8|14665.9|14645.9|14665.9|14645.9|14620.8|14600.8|150
1637341200000|2021-11-19 17:00:00|14666|14646|14648|14628|14666|14646|14643|14623|52
1637344800000|2021-11-19 18:00:00|14646.5|14626.5|14650.7|14630.7|14658.1|14638.1|14607.7|14587.7|90
1637348400000|2021-11-19 19:00:00|14640.7|14620.7|14687.2|14667.2|14691.1|14671.1|14590.7|14567.2|106
1637542800000|2021-11-22 01:00:00|14674.4|14654.4|14699.6|14679.6|14717|14694.5|14674.4|14653.4|23
1637546400000|2021-11-22 02:00:00|14699.7|14679.7|14764.7|14744.7|14764.7|14744.7|14699.7|14679.7|20
1637589600000|2021-11-22 14:00:00|14788.9|14768.9|14703.7|14683.7|14797.8|14777.8|14702.3|14672.3|84
1637593200000|2021-11-22 15:00:00|14700.9|14680.9|14742.1|14722.1|14755.9|14735.9|14635.3|14590.1|136
1637596800000|2021-11-22 16:00:00|14714.6|14654.6|14612.6|14572.6|14729.6|14707.1|14547.6|14527.6|130
1637600400000|2021-11-22 17:00:00|14598.4|14578.4|14650.5|14630.5|14654|14630.5|14595.1|14569.3|28
1637604000000|2021-11-22 18:00:00|14651.9|14631.9|14633.2|14613.2|14666.4|14646.4|14633.1|14613.1|26
1637607600000|2021-11-22 19:00:00|14638.2|14618.2|14599.3|14579.3|14665.1|14639.3|14574.3|14554.3|32
1637629200000|2021-11-23 01:00:00|14535.7|14515.7|14495.8|14475.8|14538.5|14518.5|14488|14458.3|18
1637632800000|2021-11-23 02:00:00|14495.9|14475.9|14536|14476|14536|14477.4|14480.6|14460.6|5
1637676000000|2021-11-23 14:00:00|14569.9|14529.9|14594.1|14554.1|14640.4|14620.4|14558.8|14529.9|69
1637679600000|2021-11-23 15:00:00|14592.7|14552.7|14510.3|14490.3|14595|14562.7|14452.8|14432.8|119
1637683200000|2021-11-23 16:00:00|14503.5|14483.5|14540.5|14520.5|14555.5|14521.8|14464.2|14442.9|52
1637686800000|2021-11-23 17:00:00|14538|14518|14552.9|14532.9|14575.6|14555.1|14510.5|14485.5|40
1637690400000|2021-11-23 18:00:00|14555.6|14535.6|14545.1|14525.1|14570.1|14550.1|14545.1|14506.2|20
1637694000000|2021-11-23 19:00:00|14543.8|14523.8|14533.8|14513.8|14547.4|14523.8|14508.6|14488.6|34
1637715600000|2021-11-24 01:00:00|14527.2|14467.2|14526|14466|14529.7|14469.7|14478.5|14454.8|1
1637719200000|2021-11-24 02:00:00|14526.1|14466.1|14528.6|14468.6|14531.1|14471.1|14526.1|14466.1|0
1637762400000|2021-11-24 14:00:00|14534.3|14474.3|14463|14443|14552.9|14509.1|14448|14428|75
1637766000000|2021-11-24 15:00:00|14489.2|14449.2|14499.8|14479.8|14503.4|14481.1|14478.4|14448|29
1637769600000|2021-11-24 16:00:00|14498.5|14478.5|14498.7|14478.7|14545.8|14525.8|14498.5|14478.5|56
1637773200000|2021-11-24 17:00:00|14498.8|14478.8|14554.9|14534.9|14554.9|14534.9|14493.6|14462.3|39
1637776800000|2021-11-24 18:00:00|14559.9|14539.9|14578.9|14558.9|14586.4|14566.4|14559.9|14510.1|44
1637780400000|2021-11-24 19:00:00|14577.6|14557.6|14584|14564|14586.4|14566.4|14568.8|14541.4|27
1637935200000|2021-11-26 14:00:00|14552.9|14492.9|14478|14438|14562.9|14515.4|14337.9|14317.9|223
1637938800000|2021-11-26 15:00:00|14465.5|14445.5|14365.6|14345.6|14465.5|14445.5|14365.6|14340.6|171
1637942400000|2021-11-26 16:00:00|14378.1|14338.1|14242|14222|14378.1|14345.6|14217|14197|118
1637946000000|2021-11-26 17:00:00|14242.1|14222.1|14464.7|14404.7|14464.7|14423.4|14242.1|14222.1|155
1637949600000|2021-11-26 18:00:00|14465.9|14405.9|14467.2|14427.2|14467.2|14444.7|14443.4|14400.9|7
1638147600000|2021-11-29 01:00:00|14502.9|14442.9|14525.8|14485.8|14529.4|14485.8|14475.5|14440.4|6
1638151200000|2021-11-29 02:00:00|14524.6|14484.6|14553.2|14533.2|14553.2|14533.2|14518.3|14478.3|2
1638154800000|2021-11-29 03:00:00|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|0
1638194400000|2021-11-29 14:00:00|14532.7|14492.7|14441.4|14421.4|14543.8|14523.8|14363.9|14343.9|98
1638198000000|2021-11-29 15:00:00|14442.5|14422.5|14500.2|14480.2|14504.1|14484.1|14442.5|14422.5|61
1638201600000|2021-11-29 16:00:00|14501.3|14481.3|14530.3|14510.3|14547.7|14526.9|14479.1|14454.1|62
1638205200000|2021-11-29 17:00:00|14531.5|14511.5|14503|14483|14543|14523|14503|14483|45
1638208800000|2021-11-29 18:00:00|14501.9|14481.9|14405.9|14385.9|14520.2|14481.9|14399.4|14379.2|90
1638212400000|2021-11-29 19:00:00|14404.8|14384.8|14467.6|14447.6|14480.4|14460.4|14400.9|14380.9|187
1638234000000|2021-11-30 01:00:00|14466|14426|14473.7|14433.7|14481.1|14453.6|14458.5|14426|1
1638237600000|2021-11-30 02:00:00|14472.5|14432.5|14468.8|14428.8|14477.9|14456.2|14464.8|14428.8|5
1638280800000|2021-11-30 14:00:00|14454.2|14434.2|14240.4|14220.4|14478.5|14450.6|14230.4|14204|157
1638284400000|2021-11-30 15:00:00|14241.5|14221.5|14283|14263|14345.1|14299.1|14241.5|14221.5|65
1638288000000|2021-11-30 16:00:00|14290.2|14270.2|14185.7|14165.7|14290.2|14270.2|14148.2|14128.2|200
1638291600000|2021-11-30 17:00:00|14180.7|14160.7|14201.9|14181.9|14210.8|14188|14168.2|14142.9|23
1638295200000|2021-11-30 18:00:00|14202|14182|14212.1|14192.1|14312|14267.7|14173.1|14153.1|103
1638298800000|2021-11-30 19:00:00|14204.6|14184.6|14196.4|14176.4|14225|14187.1|14166.4|14146.4|172
1638320400000|2021-12-01 01:00:00|14186.9|14146.9|14186|14146|14193.5|14173.5|14183.4|14145.9|1
1638324000000|2021-12-01 02:00:00|14186.1|14146.1|14189.8|14149.8|14189.8|14149.8|14186.1|14146.1|2
1638367200000|2021-12-01 14:00:00|14191.5|14151.5|14158.5|14138.5|14194|14172|14157|14137|84
1638370800000|2021-12-01 15:00:00|14156|14136|14129.3|14109.3|14156|14136|14085.6|14065.6|249
1638374400000|2021-12-01 16:00:00|14124.3|14104.3|14151.9|14131.9|14195.2|14170.4|14094.3|14074.3|54
1638378000000|2021-12-01 17:00:00|14144.4|14124.4|14117.1|14097.1|14193|14157|14089.1|14069.1|40
1638381600000|2021-12-01 18:00:00|14114|14094|14181.2|14141.2|14184.7|14144.7|14101.1|14081.1|79
1638385200000|2021-12-01 19:00:00|14170.2|14150.2|14121.7|14101.7|14170.2|14150.2|14100.6|14080.6|149
1638406800000|2021-12-02 01:00:00|14142.2|14082.2|14124.2|14084.2|14167.1|14107.1|14118.6|14070.7|6
1638410400000|2021-12-02 02:00:00|14124.3|14084.3|14124.4|14084.4|14124.4|14084.4|14124.3|14084.3|0
1638453600000|2021-12-02 14:00:00|14127.8|14107.8|14144.3|14124.3|14144.3|14124.3|14031.7|14011.7|160
1638457200000|2021-12-02 15:00:00|14146.8|14126.8|14114|14094|14184.9|14164.9|14113.9|14088.4|44
1638460800000|2021-12-02 16:00:00|14111.5|14091.5|14095.2|14075.2|14111.5|14091.5|14061.6|14041.6|84
1638464400000|2021-12-02 17:00:00|14094.2|14074.2|14235.3|14195.3|14245.3|14219.8|14092.7|14072.7|34
1638468000000|2021-12-02 18:00:00|14228.3|14208.3|14228.5|14188.5|14242.8|14215.8|14167.9|14140.3|53
1638471600000|2021-12-02 19:00:00|14231|14191|14222|14162|14245|14214|14218.5|14162|215
1638493200000|2021-12-03 01:00:00|14219.2|14159.2|14218.1|14158.1|14245.4|14185.4|14218|14158|2
1638496800000|2021-12-03 02:00:00|14218.2|14158.2|14218.3|14158.3|14218.3|14158.3|14218.2|14158.2|0
1638540000000|2021-12-03 14:00:00|14192.6|14172.6|14257.7|14237.7|14260.1|14237.7|14181.7|14161.7|62
1638543600000|2021-12-03 15:00:00|14258.7|14238.7|14199.4|14179.4|14263.3|14243.3|14198.4|14174.4|44
1638547200000|2021-12-03 16:00:00|14200.4|14180.4|14225.1|14205.1|14234.2|14214.2|14200.4|14180.4|54
1638550800000|2021-12-03 17:00:00|14225.2|14205.2|14230.3|14210.3|14246.7|14226.7|14225.2|14203.6|18
1638554400000|2021-12-03 18:00:00|14228.8|14208.8|14233|14213|14236.4|14216.4|14225.3|14205.3|28
1638558000000|2021-12-03 19:00:00|14230.5|14210.5|14227.1|14207.1|14236.5|14216.5|14213|14190.5|17
1638752400000|2021-12-06 01:00:00|14259.5|14199.5|14255.5|14235.5|14269.6|14235.5|14250.4|14199.5|1
1638756000000|2021-12-06 02:00:00|14257.3|14237.3|14262.3|14242.3|14274.7|14242.3|14257.3|14233.1|1
1638799200000|2021-12-06 14:00:00|14266.8|14226.8|14272.6|14252.6|14280.1|14260.1|14212.6|14191|53
1638802800000|2021-12-06 15:00:00|14272.7|14252.7|14221.1|14201.1|14272.7|14252.7|14221.1|14201.1|144
1638806400000|2021-12-06 16:00:00|14230.3|14190.3|14206.3|14186.3|14230.3|14203.6|14203.8|14183.8|20
1638810000000|2021-12-06 17:00:00|14205.5|14185.5|14194|14174|14206.4|14186.4|14194|14174|78
1638813600000|2021-12-06 18:00:00|14191.5|14171.5|14196.6|14176.6|14197.4|14177.4|14189.9|14169.9|93
1638817200000|2021-12-06 19:00:00|14196.7|14176.7|14220|14200|14221.7|14201.7|14183.4|14163.4|69
1638838800000|2021-12-07 01:00:00|14242.7|14182.7|14248.7|14188.7|14252.7|14203.5|14236|14182.7|0
1638842400000|2021-12-07 02:00:00|14248.8|14188.8|14251.4|14191.4|14251.4|14191.4|14248.8|14188.8|0
1638752400000|2021-12-06 01:00:00|14259.5|14199.5|14255.5|14235.5|14269.6|14235.5|14250.4|14199.5|1
1638756000000|2021-12-06 02:00:00|14257.3|14237.3|14262.3|14242.3|14274.7|14242.3|14257.3|14233.1|1
1638799200000|2021-12-06 14:00:00|14266.8|14226.8|14272.6|14252.6|14280.1|14260.1|14212.6|14191|53
1638802800000|2021-12-06 15:00:00|14272.7|14252.7|14221.1|14201.1|14272.7|14252.7|14221.1|14201.1|144
1638806400000|2021-12-06 16:00:00|14230.3|14190.3|14206.3|14186.3|14230.3|14203.6|14203.8|14183.8|20
1638810000000|2021-12-06 17:00:00|14205.5|14185.5|14194|14174|14206.4|14186.4|14194|14174|78
1638813600000|2021-12-06 18:00:00|14191.5|14171.5|14196.6|14176.6|14197.4|14177.4|14189.9|14169.9|93
1638817200000|2021-12-06 19:00:00|14196.7|14176.7|14220|14200|14221.7|14201.7|14183.4|14163.4|69
1638838800000|2021-12-07 01:00:00|14242.7|14182.7|14248.7|14188.7|14252.7|14203.5|14236|14182.7|0
1638842400000|2021-12-07 02:00:00|14248.8|14188.8|14251.4|14191.4|14251.4|14191.4|14248.8|14188.8|0
1638885600000|2021-12-07 14:00:00|14245.8|14205.8|14170.9|14130.9|14250.8|14214.3|14145.9|14124.2|60
1638889200000|2021-12-07 15:00:00|14172.6|14132.6|14114.5|14074.5|14178.6|14150.9|14080.2|14060.2|109
1638892800000|2021-12-07 16:00:00|14113.7|14073.7|14115.5|14095.5|14136.2|14097.1|14087.1|14067.1|122
1638896400000|2021-12-07 17:00:00|14113|14093|14154|14114|14164|14119|14108|14088|14
1638900000000|2021-12-07 18:00:00|14152.4|14112.4|14165|14145|14172.5|14145|14126.7|14099.2|10
1638903600000|2021-12-07 19:00:00|14164.2|14144.2|14135.1|14095.1|14165|14144.2|14101.7|14081.7|208
1638925200000|2021-12-08 01:00:00|14158.6|14098.6|14097.8|14077.8|14158.6|14098.6|14096.1|14076.1|6
1638928800000|2021-12-08 02:00:00|14095.3|14075.3|14095.5|14075.5|14095.5|14075.5|14095.3|14075.3|1
1638972000000|2021-12-08 14:00:00|14093.4|14073.4|14038.5|14018.5|14095.2|14075.2|14038.5|14018.5|71
1638975600000|2021-12-08 15:00:00|14037.7|14017.7|14012.9|13992.9|14037.7|14017.7|14012.8|13992.8|101
1638979200000|2021-12-08 16:00:00|14013.7|13993.7|14038.9|14018.9|14041.3|14021.3|14013.7|13993.7|116
1638982800000|2021-12-08 17:00:00|14044.1|14024.1|14034.2|14014.2|14044.1|14024.1|14018.5|13998.5|165
1638986400000|2021-12-08 18:00:00|14034.3|14014.3|14066.9|14046.9|14066.9|14046.9|14023.5|14003.5|48
1638990000000|2021-12-08 19:00:00|14065.2|14045.2|14011.2|13991.2|14065.2|14045.2|14011|13991|200
1639011600000|2021-12-09 01:00:00|14027.3|14007.3|14014.9|13994.9|14027.3|14007.3|14012.3|13992.3|1
1639015200000|2021-12-09 02:00:00|14015|13995|14000.1|13980.1|14015|13995|13998.3|13978.3|18
1639058400000|2021-12-09 14:00:00|13982.2|13962.2|14004.1|13984.1|14019|13999|13967.2|13947.2|131
1639062000000|2021-12-09 15:00:00|14004.8|13984.8|14000.7|13980.7|14093.8|14044.6|13998.2|13974|138
1639065600000|2021-12-09 16:00:00|14020.7|13991.5|14048.4|14028.4|14077.6|14057.6|14011.5|13991.5|154
1639069200000|2021-12-09 17:00:00|14047.7|14027.7|14006.1|13986.1|14053.5|14027.7|14006.1|13986.1|43
1639072800000|2021-12-09 18:00:00|14006.2|13986.2|14014.8|13994.8|14039.8|14000.5|14006.2|13986.2|36
1639076400000|2021-12-09 19:00:00|14015.5|13995.5|14017.4|13997.4|14032.3|14012.3|14002.3|13982.3|75
1639098000000|2021-12-10 01:00:00|14019.1|13999.1|14092.5|14032.5|14093.8|14046.7|14016.7|13994.1|81
1639101600000|2021-12-10 02:00:00|14090.7|14030.7|14104.1|14084.1|14107.7|14087.7|14090.7|14030.7|6
1639105200000|2021-12-10 03:00:00|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1639144800000|2021-12-10 14:00:00|14109.8|14089.8|14145.5|14125.5|14205.5|14177.3|14073|14047.8|110
1639148400000|2021-12-10 15:00:00|14144.9|14124.9|14087.5|14067.5|14153|14125.5|14065.7|14043.4|156
1639152000000|2021-12-10 16:00:00|14086.8|14066.8|14088.4|14068.4|14112.7|14092.7|14082.7|14052.5|40
1639155600000|2021-12-10 17:00:00|14077.7|14057.7|14044.7|14024.7|14078.4|14058.4|14044.7|14024.7|48
1639159200000|2021-12-10 18:00:00|14042.2|14022.2|14055.6|14035.6|14066.2|14046.2|14042.2|14019.8|46
1639162800000|2021-12-10 19:00:00|14053.1|14033.1|14068.1|14008.1|14068.1|14033.1|14025.6|13999|122
1639357200000|2021-12-13 01:00:00|14093.4|14033.4|14058.6|14038.6|14106.5|14046.5|14053.5|14022.1|2
1639360800000|2021-12-13 02:00:00|14056.1|14036.1|14038.8|14018.8|14056.1|14036.1|14038.6|14018.6|2
1639404000000|2021-12-13 14:00:00|14093.3|14033.3|14024.5|14004.5|14093.3|14056.4|14024.5|14004.5|64
1639407600000|2021-12-13 15:00:00|14024.6|14004.6|14014.1|13994.1|14026.6|14006.6|14014.1|13994.1|55
1639411200000|2021-12-13 16:00:00|14012.2|13992.2|14015.5|13995.5|14026.8|14006.8|13921.8|13899.9|321
1639414800000|2021-12-13 17:00:00|14018|13998|14015.6|13995.6|14066|14035.5|14008|13986|65
1639418400000|2021-12-13 18:00:00|14015.1|13995.1|14000.8|13980.8|14015.1|13995.1|14000.8|13980.8|31
1639422000000|2021-12-13 19:00:00|13998.3|13978.3|14014.5|13974.5|14030.8|14000.8|13990.8|13970.8|157
1639443600000|2021-12-14 01:00:00|14075.2|14015.2|14006.5|13986.5|14075.2|14015.2|14003.9|13981.3|3
1639447200000|2021-12-14 02:00:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|1
1639490400000|2021-12-14 14:00:00|14006.7|13986.7|14065.7|14045.7|14067.7|14047.7|13994.2|13974.2|50
1639494000000|2021-12-14 15:00:00|14067.7|14047.7|14005|13985|14072.7|14048.2|13997.4|13977.4|193
1639497600000|2021-12-14 16:00:00|14017.9|13997.9|13988.6|13968.6|14027.1|14007.1|13988.6|13968.6|30
1639501200000|2021-12-14 17:00:00|13991.1|13971.1|13944.8|13924.8|13995.3|13975.3|13942.8|13922.8|259
1639504800000|2021-12-14 18:00:00|13942.8|13922.8|13952.5|13932.5|13957.4|13937.4|13942.8|13922.8|14
1639508400000|2021-12-14 19:00:00|13951.9|13931.9|13951.6|13911.6|13962|13942|13931.6|13911.6|93
1639530000000|2021-12-15 01:00:00|13926.5|13906.5|13926.7|13906.7|13926.7|13906.7|13924.1|13904.1|1
1639533600000|2021-12-15 02:00:00|13926.8|13906.8|13951.9|13911.9|13951.9|13911.9|13926.8|13906.8|1
1639576800000|2021-12-15 14:00:00|13961.8|13921.8|13947.9|13927.9|13972.3|13941.4|13936.3|13912.3|103
1639580400000|2021-12-15 15:00:00|13950.9|13930.9|13937.6|13917.6|13996.9|13968.4|13935.9|13915.9|82
1639584000000|2021-12-15 16:00:00|13935.1|13915.1|13932.8|13912.8|13958.7|13938.7|13932.6|13912.6|80
1639587600000|2021-12-15 17:00:00|13927.8|13907.8|13836.4|13816.4|13927.8|13907.8|13829.8|13809.8|103
1639591200000|2021-12-15 18:00:00|13838.4|13818.4|13833.1|13813.1|13845|13825|13833.1|13813.1|119
1639594800000|2021-12-15 19:00:00|13831.1|13811.1|13906.1|13846.1|13908.6|13848.6|13819.1|13799.1|202
1639616400000|2021-12-16 01:00:00|13821|13801|13846.2|13826.2|13851|13826.2|13820.5|13798.4|13
1639620000000|2021-12-16 02:00:00|13838.1|13818.1|13865.1|13805.1|13865.1|13818.1|13833.2|13801.8|2
1639623600000|2021-12-16 03:00:00|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1639663200000|2021-12-16 14:00:00|13892.7|13832.7|13938.5|13918.5|14013.9|13969.1|13854.8|13818.6|448
1639666800000|2021-12-16 15:00:00|13938.1|13918.1|13915|13895|13940.1|13918.1|13903.6|13883.6|334
1639670400000|2021-12-16 16:00:00|13914.6|13894.6|13902|13882|13974.5|13954.5|13880.1|13860.1|211
1639674000000|2021-12-16 17:00:00|13901.6|13881.6|13898.8|13878.8|13932.1|13912.1|13898.7|13878.7|128
1639677600000|2021-12-16 18:00:00|13899.7|13879.7|13952.3|13932.3|13978|13950.7|13899.7|13879.7|72
1639681200000|2021-12-16 19:00:00|13954.4|13934.4|13965.7|13945.7|13970.7|13950.7|13951.9|13931.9|94
1639702800000|2021-12-17 01:00:00|14002|13942|13969.2|13949.2|14007.4|13952.8|13969.2|13939.5|3
1639706400000|2021-12-17 02:00:00|13972.2|13952.2|13979.3|13959.3|13979.3|13959.3|13972.2|13952.2|1
1639710000000|2021-12-17 03:00:00|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|0
1639749600000|2021-12-17 14:00:00|13978.8|13958.8|13957.2|13937.2|13978.8|13958.8|13957.1|13930.4|18
1639753200000|2021-12-17 15:00:00|13956.7|13936.7|13932.7|13912.7|13960.5|13940.5|13927.7|13907.7|71
1639756800000|2021-12-17 16:00:00|13930.2|13910.2|13930.8|13910.8|13952.8|13927.8|13927.8|13907.8|105
1639760400000|2021-12-17 17:00:00|13928.3|13908.3|13921|13901|13928.3|13908.3|13913.4|13893.4|100
1639764000000|2021-12-17 18:00:00|13926|13906|13911.5|13891.5|13926|13906|13909.4|13889.4|22
1639767600000|2021-12-17 19:00:00|13909.4|13889.4|13964.1|13904.1|13964.1|13914.1|13909.4|13889.4|270
1639962000000|2021-12-20 01:00:00|13970.6|13910.6|13945.5|13925.5|13970.6|13930.1|13925.4|13902.6|5
1639965600000|2021-12-20 02:00:00|13945.2|13925.2|13942.5|13922.5|13945.2|13925.2|13939.9|13919.9|5
1640008800000|2021-12-20 14:00:00|13939.3|13919.3|13901.9|13881.9|13971.8|13944.6|13901.9|13881.9|29
1640012400000|2021-12-20 15:00:00|13899.7|13879.7|13887.4|13867.4|13901.9|13881.9|13878.4|13858.4|50
1640016000000|2021-12-20 16:00:00|13894|13874|13881.5|13861.5|13903.3|13883.3|13877.8|13857.8|117
1640019600000|2021-12-20 17:00:00|13878.7|13858.7|13868.8|13848.8|13879|13859|13868.8|13848.8|96
1640023200000|2021-12-20 18:00:00|13868.5|13848.5|13862.9|13842.9|13880.4|13860.4|13862.3|13842.3|42
1640026800000|2021-12-20 19:00:00|13862.6|13842.6|13860.5|13840.5|13862.9|13842.9|13859.9|13839.9|11
1640048400000|2021-12-21 01:00:00|13851.3|13831.3|13851.4|13831.4|13854.4|13834.4|13851|13831|3
1640052000000|2021-12-21 02:00:00|13851.7|13831.7|13851.5|13831.5|13855.1|13835.1|13851.5|13831.5|8
1640095200000|2021-12-21 14:00:00|13856.2|13836.2|13851|13831|13883.7|13863.7|13851|13831|51
1640098800000|2021-12-21 15:00:00|13848.8|13828.8|13812.6|13792.6|13853.2|13833.2|13772.6|13752.6|210
1640102400000|2021-12-21 16:00:00|13812.7|13792.7|13847.8|13827.8|13895.9|13870.7|13812.4|13792.4|78
1640106000000|2021-12-21 17:00:00|13847.5|13827.5|13847.7|13827.7|13855.5|13830.6|13828|13808|37
1640109600000|2021-12-21 18:00:00|13849.9|13829.9|13863.5|13843.5|13875.8|13855.8|13843.2|13823.2|72
1640113200000|2021-12-21 19:00:00|13858.8|13838.8|13863.1|13843.1|13866|13846|13848.3|13828.3|15
1640134800000|2021-12-22 01:00:00|13902|13842|13904.9|13844.9|13904.9|13844.9|13899.3|13839.3|0
1640138400000|2021-12-22 02:00:00|13904.7|13844.7|13904.8|13844.8|13904.8|13844.8|13904.5|13844.5|15
1640181600000|2021-12-22 14:00:00|13886.2|13846.2|13945.5|13925.5|13957.8|13937.8|13886.2|13843.9|133
1640185200000|2021-12-22 15:00:00|13945.7|13925.7|13940.2|13920.2|13950.5|13930.5|13925.3|13905.3|47
1640188800000|2021-12-22 16:00:00|13940|13920|13885.7|13865.7|13942.3|13922.3|13885.7|13865.7|178
1640192400000|2021-12-22 17:00:00|13890.7|13870.7|13959.8|13939.8|13959.8|13939.8|13890.7|13870.7|55
1640196000000|2021-12-22 18:00:00|13960.2|13940.2|14046.2|14026.2|14091|14062.2|13960.2|13940.2|52
1640199600000|2021-12-22 19:00:00|14046|14026|14090.2|14070.2|14090.2|14070.2|14007.9|13983.1|17
1640221200000|2021-12-23 01:00:00|14064.1|14004.1|14111.5|14091.5|14116.1|14091.5|14064.1|14004.1|0
1640224800000|2021-12-23 02:00:00|14111.6|14091.6|14114|14094|14121|14101|14111.6|14091.6|4
1640268000000|2021-12-23 14:00:00|14135.3|14115.3|14145|14125|14154.9|14134.9|14113|14093|41
1640271600000|2021-12-23 15:00:00|14145.2|14125.2|14224.9|14184.9|14272.3|14252.3|14143.2|14118.8|212
1640275200000|2021-12-23 16:00:00|14214.7|14194.7|14184.4|14164.4|14222.2|14194.7|14147.5|14112.5|82
1640278800000|2021-12-23 17:00:00|14184.5|14164.5|14162|14142|14204.6|14171.8|14147.2|14127.2|41
1640282400000|2021-12-23 18:00:00|14162.1|14142.1|14150|14130|14166.7|14146.7|14144.9|14124.9|51
1640286000000|2021-12-23 19:00:00|14152.5|14132.5|14161.9|14141.9|14222.2|14185.8|14145|14125|48
1640566800000|2021-12-27 01:00:00|14217.5|14177.5|14217.5|14197.5|14242.5|14222.5|14207.4|14177.5|19
1640570400000|2021-12-27 02:00:00|14217.6|14197.6|14222.7|14182.7|14225.2|14205.2|14215.2|14175.2|5
1640613600000|2021-12-27 14:00:00|14229|14189|14221.7|14201.7|14241.5|14221.5|14144|14124|220
1640617200000|2021-12-27 15:00:00|14246.6|14206.6|14404.2|14364.2|14414.1|14394.1|14239.1|14206.6|445
1640620800000|2021-12-27 16:00:00|14396.7|14376.7|14444.3|14424.3|14446.8|14426.8|14386.7|14334.2|104
1640624400000|2021-12-27 17:00:00|14446.8|14426.8|14451.9|14431.9|14454.3|14434.3|14414.4|14394.4|86
1640628000000|2021-12-27 18:00:00|14466.9|14446.9|14437|14417|14466.9|14446.9|14437|14389.5|123
1640631600000|2021-12-27 19:00:00|14434.5|14414.5|14487|14467|14504.5|14482|14434.5|14382.1|54
1640653200000|2021-12-28 01:00:00|14477.6|14417.6|14490.2|14450.2|14502.7|14460.1|14477.6|14417.6|9
1640656800000|2021-12-28 02:00:00|14485.2|14445.2|14485.3|14445.3|14485.3|14445.3|14485.2|14445.2|0
1640700000000|2021-12-28 14:00:00|14514.1|14454.1|14686.7|14666.7|14701.6|14671.6|14494.2|14451.6|142
1640703600000|2021-12-28 15:00:00|14686.5|14666.5|14616.7|14596.7|14691.6|14671.6|14591.6|14551.7|253
1640707200000|2021-12-28 16:00:00|14611.7|14591.7|14624.4|14604.4|14634.3|14614.3|14611.7|14591.7|106
1640710800000|2021-12-28 17:00:00|14629.3|14609.3|14629.3|14609.3|14649.4|14629.4|14604.3|14584.3|150
1640714400000|2021-12-28 18:00:00|14629.4|14609.4|14609.6|14589.6|14653.9|14633.9|14604.6|14584.6|129
1640718000000|2021-12-28 19:00:00|14629.7|14589.7|14607.2|14587.2|14647.1|14622.1|14602.1|14577.1|85
1640739600000|2021-12-29 01:00:00|14625.4|14565.4|14645.4|14625.4|14647.9|14627.9|14620.5|14560.5|5
1640743200000|2021-12-29 02:00:00|14645.5|14625.5|14655.7|14635.7|14660.6|14640.6|14645.5|14625.5|2
1640786400000|2021-12-29 14:00:00|14626.9|14606.9|14788.9|14768.9|14804|14784|14626.9|14606.8|242
1640790000000|2021-12-29 15:00:00|14786.2|14726.2|14741.7|14721.7|14836.4|14816.4|14736.6|14691.6|312
1640793600000|2021-12-29 16:00:00|14741.5|14721.5|14771.4|14751.4|14781.6|14761.6|14731.5|14691.5|183
1640797200000|2021-12-29 17:00:00|14769|14749|14759.2|14739.2|14781.7|14761.7|14724.2|14704.2|127
1640800800000|2021-12-29 18:00:00|14761.7|14741.7|14771.7|14751.7|14781.7|14761.7|14744.3|14724.3|94
1640804400000|2021-12-29 19:00:00|14769.3|14749.3|14751.7|14731.7|14784.3|14764.3|14749.3|14729.3|137
1640826000000|2021-12-30 01:00:00|14767.3|14707.3|14777.4|14757.4|14819.5|14792|14747.8|14707.3|39
1640829600000|2021-12-30 02:00:00|14777.5|14757.5|14770.2|14730.2|14780|14760|14770.2|14730.2|8
1640833200000|2021-12-30 03:00:00|14770|14730|14770|14730|14770|14730|14770|14730|0
1640872800000|2021-12-30 14:00:00|14808.7|14768.7|14821|14781|14833.7|14813.7|14761|14723.5|71
1640876400000|2021-12-30 15:00:00|14821.1|14781.1|14833.6|14793.6|14893.6|14873.6|14783.5|14763.5|243
1640880000000|2021-12-30 16:00:00|14818.6|14798.6|14756.3|14736.3|14843.6|14823.6|14718.7|14698.7|168
1640883600000|2021-12-30 17:00:00|14756.2|14736.2|14788.8|14768.8|14813.8|14793.8|14738.7|14718.7|100
1640887200000|2021-12-30 18:00:00|14791.3|14771.3|14786.4|14766.4|14811.4|14791.4|14766.4|14746.4|176
1640890800000|2021-12-30 19:00:00|14788.8|14768.8|14776.4|14756.4|14821.3|14801.3|14773.9|14753.9|152
1640912400000|2021-12-31 01:00:00|14804.7|14744.7|14839.8|14799.8|14839.8|14807.3|14804.7|14744.7|0
1640916000000|2021-12-31 02:00:00|14842.2|14802.2|14844.9|14804.9|14849.9|14809.9|14839.8|14799.8|3
1640959200000|2021-12-31 14:00:00|14851.1|14831.1|14853.3|14833.3|14880.8|14860.8|14828.3|14808.3|62
1640962800000|2021-12-31 15:00:00|14850.8|14830.8|14868.4|14848.4|14885.8|14865.8|14843.3|14823.3|169
1640966400000|2021-12-31 16:00:00|14875.9|14855.9|14886|14866|14886|14866|14870.9|14850.9|41
1640970000000|2021-12-31 17:00:00|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|52
1640973600000|2021-12-31 18:00:00|14886.3|14866.3|14821.2|14801.2|14886.3|14866.3|14818.7|14798.7|53
1640977200000|2021-12-31 19:00:00|14821.3|14801.3|14861.2|14801.2|14876.1|14856.1|14821.2|14801.2|45
1641171600000|2022-01-03 01:00:00|14878.8|14838.8|14858.9|14838.9|14883.8|14863.8|14853.8|14833.8|11
1641175200000|2022-01-03 02:00:00|14859|14839|14859|14839|14859|14839|14859|14839|0
1641218400000|2022-01-03 14:00:00|14867.6|14847.6|14862.7|14842.7|14892.6|14872.6|14845.2|14825.2|60
1641222000000|2022-01-03 15:00:00|14867.7|14847.7|14893.9|14873.9|14893.9|14873.9|14856.3|14836.3|108
1641225600000|2022-01-03 16:00:00|14893.3|14873.3|14889|14869|14894|14874|14841.4|14821.4|118
1641229200000|2022-01-03 17:00:00|14888.7|14868.7|14756.6|14736.6|14888.7|14868.7|14754.1|14734.1|102
1641232800000|2022-01-03 18:00:00|14758.8|14738.8|14676.7|14656.7|14799.4|14779.4|14674.5|14654.5|56
1641236400000|2022-01-03 19:00:00|14676.4|14656.4|14649.5|14629.5|14689.5|14659.8|14642|14621.2|66
1641258000000|2022-01-04 01:00:00|14627.6|14567.6|14637.7|14577.7|14645.1|14617.7|14610.1|14565.1|20
1641261600000|2022-01-04 02:00:00|14637.4|14577.4|14635.6|14615.6|14640.5|14618.1|14627.7|14575.2|3
1641304800000|2022-01-04 14:00:00|14624.3|14604.3|14772.9|14732.9|14777.2|14752.5|14445.3|14395|240
1641308400000|2022-01-04 15:00:00|14775.4|14715.4|14858|14818|14877.9|14857.9|14727.9|14692.9|89
1641312000000|2022-01-04 16:00:00|14860.5|14820.5|14803.1|14783.1|14860.5|14833|14798.1|14743.7|64
1641315600000|2022-01-04 17:00:00|14800.9|14780.9|14723.2|14683.2|14813.1|14788.1|14673.2|14653.2|41
1641319200000|2022-01-04 18:00:00|14721|14681|14698.3|14678.3|14721|14688.2|14668|14648|21
1641322800000|2022-01-04 19:00:00|14710.8|14670.8|14718.3|14658.3|14750.8|14710.8|14683.3|14653.3|62
1641344400000|2022-01-05 01:00:00|14724|14664|14766.6|14726.6|14774|14726.6|14711.5|14651.5|2
1641348000000|2022-01-05 02:00:00|14764.1|14724.1|14757|14737|14769.2|14737|14757|14724.1|0
1641351600000|2022-01-05 03:00:00|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|0
1641391200000|2022-01-05 14:00:00|14775.5|14755.5|14569.5|14549.5|14775.5|14755.5|14550.6|14514.5|110
1641394800000|2022-01-05 15:00:00|14581.7|14541.7|14662.9|14642.9|14727.5|14707.5|14581.7|14541.7|56
1641398400000|2022-01-05 16:00:00|14665|14645|14673.4|14633.4|14687|14667|14610.1|14567.6|34
1641402000000|2022-01-05 17:00:00|14673.8|14633.8|14658.9|14598.9|14709.3|14689.3|14600.2|14565.2|29
1641405600000|2022-01-05 18:00:00|14659.3|14599.3|14671.8|14631.8|14674.8|14654.8|14595.7|14575.7|47
1641409200000|2022-01-05 19:00:00|14672.2|14632.2|14721.9|14681.9|14726.9|14699.4|14659.3|14631.5|42
1641430800000|2022-01-06 01:00:00|14692.6|14632.6|14707.7|14667.7|14710.5|14682.7|14692.6|14632.6|0
1641434400000|2022-01-06 02:00:00|14707.8|14667.8|14705.3|14665.3|14707.8|14667.8|14705.3|14665.3|0
1641477600000|2022-01-06 14:00:00|14644.3|14624.3|14563.2|14543.2|14683.5|14651.8|14556.5|14532.8|19
1641481200000|2022-01-06 15:00:00|14561.1|14541.1|14757|14717|14774.5|14739.5|14549|14529|58
1641484800000|2022-01-06 16:00:00|14755.4|14735.4|14718|14698|14779.6|14759.6|14680.5|14654.6|43
1641488400000|2022-01-06 17:00:00|14722.2|14702.2|14708.9|14688.9|14728.1|14708.1|14699.7|14667.2|24
1641492000000|2022-01-06 18:00:00|14709|14689|14710.3|14690.3|14716.5|14696.5|14696.4|14676.4|8
1641495600000|2022-01-06 19:00:00|14708.2|14688.2|14727.8|14707.8|14765.8|14740.8|14698.2|14677.4|53
1641517200000|2022-01-07 01:00:00|14681.8|14661.8|14745.2|14685.2|14747.7|14687.7|14681.8|14661.8|9
1641520800000|2022-01-07 02:00:00|14742.7|14682.7|14747.8|14727.8|14752.9|14732.8|14730.3|14680.2|5
1641564000000|2022-01-07 14:00:00|14751.1|14691.1|14738.6|14718.6|14761.1|14728.6|14698.6|14678.6|23
1641567600000|2022-01-07 15:00:00|14736.1|14716.1|14736.2|14716.2|14778.7|14758.7|14731.1|14701.2|46
1641571200000|2022-01-07 16:00:00|14732.1|14712.1|14783.8|14763.8|14783.8|14763.8|14721.2|14688.8|60
1641574800000|2022-01-07 17:00:00|14783.9|14763.9|14761.4|14741.4|14783.9|14763.9|14736.4|14716.4|24
1641578400000|2022-01-07 18:00:00|14763.9|14743.9|14761.5|14741.5|14784|14764|14753.9|14733.9|64
1641582000000|2022-01-07 19:00:00|14759|14739|14801.6|14741.6|14827.5|14801.6|14738.6|14718.6|56
1641776400000|2022-01-10 01:00:00|14784|14724|14796.6|14776.6|14796.6|14776.6|14778.5|14724|5
1641780000000|2022-01-10 02:00:00|14794.7|14774.7|14796.7|14776.7|14799.1|14779.1|14794.1|14774.1|1
1641823200000|2022-01-10 14:00:00|14788.4|14768.4|14838.7|14798.7|14871.2|14851.2|14726.1|14706.1|83
1641826800000|2022-01-10 15:00:00|14842.5|14802.5|14784.9|14764.9|14846.2|14812.3|14776.2|14752.4|70
1641830400000|2022-01-10 16:00:00|14787.4|14767.4|14760|14740|14830|14810|14757.5|14737.5|89
1641834000000|2022-01-10 17:00:00|14761.8|14741.8|14663.8|14643.8|14767.5|14747.5|14661.3|14636.2|124
1641837600000|2022-01-10 18:00:00|14664.4|14644.4|14607.1|14567.1|14664.4|14644.4|14592.1|14564.6|77
1641841200000|2022-01-10 19:00:00|14599.6|14579.6|14627.1|14607.1|14659.6|14622.1|14598.4|14575.3|44
1641862800000|2022-01-11 01:00:00|14605.3|14565.3|14595.5|14535.5|14607.9|14572.9|14540.4|14520.4|11
1641866400000|2022-01-11 02:00:00|14595.6|14535.6|14598.1|14538.1|14600.6|14552.5|14590.6|14530.6|2
1641909600000|2022-01-11 14:00:00|14574.6|14534.6|14434.6|14414.6|14574.6|14542.1|14417.1|14397.1|125
1641913200000|2022-01-11 15:00:00|14429.6|14409.6|14528.5|14488.5|14575.4|14533.5|14422.1|14402.1|115
1641916800000|2022-01-11 16:00:00|14508.5|14497.9|14458.6|14438.6|14571|14539.1|14458.6|14438.6|68
1641920400000|2022-01-11 17:00:00|14458|14438|14393.8|14333.8|14458.6|14438.6|14234.3|14214.3|136
1641924000000|2022-01-11 18:00:00|14396.3|14336.3|14347.6|14307.6|14441.3|14406.3|14312.5|14291.3|72
1641927600000|2022-01-11 19:00:00|14335.8|14315.8|14327.7|14307.7|14365.2|14320.2|14310.2|14290.2|61
1641949200000|2022-01-12 01:00:00|14379.6|14319.6|14348.5|14308.5|14380.9|14321.5|14295.9|14275.9|20
1641952800000|2022-01-12 02:00:00|14350.4|14310.4|14366.7|14306.7|14371.6|14314.1|14343.5|14300.4|9
1641996000000|2022-01-12 14:00:00|14347.6|14307.6|14262.7|14242.7|14362|14327.6|14260.2|14240.2|159
1641999600000|2022-01-12 15:00:00|14255.2|14235.2|14220.5|14200.5|14263|14238.3|14163.6|14143.6|265
1642003200000|2022-01-12 16:00:00|14215.5|14195.5|14265.6|14205.6|14308|14253.7|14213|14193|210
1642006800000|2022-01-12 17:00:00|14258.1|14218.1|14278.2|14258.2|14350.6|14308.1|14235.7|14215.7|112
1642010400000|2022-01-12 18:00:00|14285.6|14265.6|14290.7|14270.7|14331.3|14303.2|14268.2|14248.2|89
1642014000000|2022-01-12 19:00:00|14305.7|14285.7|14353.2|14293.2|14353.9|14330.1|14275.7|14255.7|88
1642035600000|2022-01-13 01:00:00|14355.5|14295.5|14351.6|14331.6|14386.5|14356.5|14308.9|14268.9|9
1642039200000|2022-01-13 02:00:00|14348.4|14328.4|14351.7|14311.7|14351.7|14328.4|14324.2|14304.2|2
1642082400000|2022-01-13 14:00:00|14358.2|14318.2|14405.7|14385.7|14427.9|14407.9|14351.4|14318.2|49
1642086000000|2022-01-13 15:00:00|14403.9|14383.9|14338.4|14318.4|14403.9|14383.9|14320.8|14300.8|40
1642089600000|2022-01-13 16:00:00|14336.2|14316.2|14346.7|14326.7|14384.1|14358.8|14318.4|14298.4|20
1642093200000|2022-01-13 17:00:00|14344.9|14324.9|14316.8|14296.8|14356.8|14324.9|14314.3|14294.3|24
1642096800000|2022-01-13 18:00:00|14321.8|14301.8|14354.4|14334.4|14359.4|14334.4|14321.8|14296.8|9
1642100400000|2022-01-13 19:00:00|14354.5|14334.5|14357|14297|14369.5|14334.5|14302|14282|47
1642122000000|2022-01-14 01:00:00|14350.2|14310.2|14341|14301|14352.8|14332.8|14315.2|14295.2|9
1642125600000|2022-01-14 02:00:00|14318.5|14298.5|14341.1|14301.1|14341.1|14301.1|14313.5|14293.5|2
1642168800000|2022-01-14 14:00:00|14335|14315|14375|14355|14397.5|14372.5|14330|14310|35
1642172400000|2022-01-14 15:00:00|14375.1|14355.1|14369.9|14349.9|14379.9|14359.9|14362.6|14342.6|34
1642176000000|2022-01-14 16:00:00|14368.2|14348.2|14421.8|14401.8|14451.7|14431.7|14367.4|14347.4|87
1642179600000|2022-01-14 17:00:00|14422.5|14402.5|14448.4|14428.4|14455.9|14435.9|14417.6|14397.6|142
1642183200000|2022-01-14 18:00:00|14443.4|14423.4|14633.3|14593.3|14744.2|14705.9|14443.4|14423.4|196
1642186800000|2022-01-14 19:00:00|14635|14595|14690.8|14630.8|14690.8|14633.1|14559.1|14507.3|66
1642467600000|2022-01-18 01:00:00|14744.4|14724.4|14728.6|14668.6|14761|14741|14672.6|14624.4|12
1642471200000|2022-01-18 02:00:00|14716.1|14676.1|14728.7|14668.7|14728.7|14676.2|14716.1|14661.1|0
1642514400000|2022-01-18 14:00:00|14696.2|14676.2|14683.7|14663.7|14771.2|14748.7|14673.7|14628.7|18
1642518000000|2022-01-18 15:00:00|14686.2|14646.2|14606.6|14566.6|14736.5|14711.3|14581.3|14546.6|80
1642521600000|2022-01-18 16:00:00|14609.1|14589.1|14655.2|14615.2|14655.2|14615.2|14579.8|14545.1|46
1642525200000|2022-01-18 17:00:00|14656.1|14616.1|14433.5|14413.5|14666.8|14646.8|14433.5|14413.5|82
1642528800000|2022-01-18 18:00:00|14434.4|14414.4|14539.5|14499.5|14585.1|14543.5|14433.5|14413.5|67
1642532400000|2022-01-18 19:00:00|14538|14498|14574.6|14534.6|14621.7|14592.6|14517|14487|37
1642554000000|2022-01-19 01:00:00|14587.9|14527.9|14584.6|14524.6|14607.3|14587.3|14574.5|14514.5|0
1642557600000|2022-01-19 02:00:00|14579.9|14519.9|14575.6|14555.6|14579.9|14555.6|14569|14514.6|0
1642600800000|2022-01-19 14:00:00|14619.7|14599.7|14609.2|14569.2|14622.4|14599.7|14532.2|14502.2|33
1642604400000|2022-01-19 15:00:00|14592.7|14572.7|14710.3|14690.3|14716.3|14690.3|14592.7|14571.7|53
1642608000000|2022-01-19 16:00:00|14712.8|14692.8|14654.5|14614.5|14759.7|14736.9|14622.9|14597.9|27
1642611600000|2022-01-19 17:00:00|14656|14616|14720.6|14700.6|14733.4|14707|14650.5|14616|15
1642615200000|2022-01-19 18:00:00|14718.1|14698.1|14633.2|14613.2|14730.6|14710.6|14618|14592.6|27
1642618800000|2022-01-19 19:00:00|14672.3|14612.3|14739.4|14679.4|14741.9|14695.9|14662.7|14612.3|50
1642640400000|2022-01-20 01:00:00|14725.2|14665.2|14736.8|14676.8|14741.7|14721.7|14725.2|14665.2|4
1642644000000|2022-01-20 02:00:00|14735.3|14675.3|14737|14697|14739.4|14697|14724.4|14674.3|0
1642687200000|2022-01-20 14:00:00|14726|14706|14713.1|14673.1|14768|14735.6|14700.6|14665.6|21
1642690800000|2022-01-20 15:00:00|14711.1|14671.1|14819.7|14759.7|14819.7|14781.1|14699.6|14671.1|68
1642694400000|2022-01-20 16:00:00|14818.2|14758.2|14830.3|14810.3|14895.8|14875.8|14814.8|14758.2|102
1642698000000|2022-01-20 17:00:00|14833.4|14813.4|14806|14746|14835.4|14815.4|14731|14711|52
1642701600000|2022-01-20 18:00:00|14804.5|14744.5|14826.1|14766.1|14837.6|14817.6|14755.6|14708.1|47
1642705200000|2022-01-20 19:00:00|14824.7|14764.7|14836.2|14776.2|14872.7|14852.7|14770.7|14750.7|45
1642726800000|2022-01-21 01:00:00|14848.4|14828.4|14869.6|14829.6|14872.1|14851|14848.4|14828.4|6
1642730400000|2022-01-21 02:00:00|14871.1|14831.1|14874.7|14834.7|14874.7|14834.7|14869.6|14829.6|1
1642773600000|2022-01-21 14:00:00|14882.8|14862.8|14939.3|14899.3|14945.7|14925.7|14877.8|14837.8|61
1642777200000|2022-01-21 15:00:00|14940.8|14900.8|14859.4|14839.4|14944.3|14924.3|14780.4|14734|161
1642780800000|2022-01-21 16:00:00|14874.4|14834.4|15006|14966|15182|15162|14874.4|14834.4|350
1642784400000|2022-01-21 17:00:00|15017.5|14957.5|14929.3|14889.3|15103.1|15080.6|14854.2|14810.7|165
1642788000000|2022-01-21 18:00:00|14924.3|14904.3|14926.9|14906.9|14979.4|14959.4|14906.8|14886.8|41
1642791600000|2022-01-21 19:00:00|14931.9|14891.9|14976.2|14916.2|15054.5|15026.2|14914.5|14883|69
1642986000000|2022-01-24 01:00:00|14934.4|14894.4|14964.7|14924.7|14972.1|14931.5|14927.4|14869.4|18
1642989600000|2022-01-24 02:00:00|14967.2|14927.2|14984.7|14944.7|14987.1|14967.1|14964.7|14927.2|15
1643032800000|2022-01-24 14:00:00|14996.2|14976.2|15018.8|14998.8|15087.4|15056.3|14945|14925|65
1643036400000|2022-01-24 15:00:00|15043.8|15023.8|15043.9|15023.9|15066.3|15041.3|15010.3|14971.3|56
1643040000000|2022-01-24 16:00:00|15056.6|15016.6|15040.4|15020.4|15071.5|15051.5|14972.7|14929.1|72
1643043600000|2022-01-24 17:00:00|15034.1|14994.1|15034.2|15014.2|15040.5|15014.2|14996.6|14956.6|38
1643047200000|2022-01-24 18:00:00|15035.5|15015.5|15108.2|15088.2|15114.2|15093.2|15024.5|14993.3|97
1643050800000|2022-01-24 19:00:00|15116.3|15056.3|15109.5|15089.5|15116.3|15090.7|15044.7|14984.7|17
1643072400000|2022-01-25 01:00:00|15107.8|15047.8|15125.4|15085.4|15132.8|15085.4|15107.8|15047.8|3
1643076000000|2022-01-25 02:00:00|15137.9|15077.9|15138.1|15078.1|15138.1|15078.1|15137.9|15077.9|1
1643119200000|2022-01-25 14:00:00|15147.1|15107.1|15250.8|15210.8|15277.1|15257.1|15132.1|15092.1|257
1643122800000|2022-01-25 15:00:00|15253.3|15213.3|15068.6|15048.6|15265.9|15245.9|14846.1|14801.2|239
1643126400000|2022-01-25 16:00:00|15067.3|15047.3|15135|15075|15185|15165|15014.8|14957.3|53
1643130000000|2022-01-25 17:00:00|15133.7|15073.7|15187.7|15127.7|15197.6|15177.6|15133.7|15073.7|30
1643133600000|2022-01-25 18:00:00|15186.4|15126.4|15019|14959|15192.7|15140.1|14982.7|14950.2|44
1643137200000|2022-01-25 19:00:00|15021.5|14961.5|15130.2|15070.2|15130.2|15070.2|15012.8|14961.5|36
1643158800000|2022-01-26 01:00:00|15059.8|14999.8|15058.7|14998.7|15059.9|15002.4|15042.4|14993.6|1
1643162400000|2022-01-26 02:00:00|15057.4|14997.4|15063.8|15003.8|15063.8|15003.8|15056.1|14996.1|1
1643205600000|2022-01-26 14:00:00|15059.1|15019.1|15131.7|15071.7|15189.1|15169.1|15059.1|15019.1|67
1643209200000|2022-01-26 15:00:00|15134.2|15074.2|15153|15113|15163|15143|15075.4|15053|58
1643212800000|2022-01-26 16:00:00|15146.8|15126.8|15191.9|15171.9|15196.9|15176.9|15146.8|15126.8|58
1643216400000|2022-01-26 17:00:00|15190.7|15170.7|15172|15132|15198.2|15178.2|15145.8|15125.8|39
1643220000000|2022-01-26 18:00:00|15172.1|15132.1|15160.9|15140.9|15183.4|15163.4|15158.3|15109.6|11
1643223600000|2022-01-26 19:00:00|15135.9|15115.9|15179.7|15139.7|15184.7|15161|15127.2|15107.2|38
1643245200000|2022-01-27 01:00:00|15161.7|15121.7|15103.1|15043.1|15180.5|15124.3|15100.6|15040.6|15
1643248800000|2022-01-27 02:00:00|15105.6|15045.6|15124.5|15064.5|15124.5|15094.4|15103.1|15043.1|3
1643292000000|2022-01-27 14:00:00|15148.5|15128.5|15289.7|15229.7|15327.1|15299.6|15124.9|15096.1|154
1643295600000|2022-01-27 15:00:00|15288.5|15228.5|15259.8|15219.8|15319.7|15296|15216.1|15171.1|81
1643299200000|2022-01-27 16:00:00|15265|15225|15236.5|15196.5|15265|15228.8|15172.4|15121.2|21
1643302800000|2022-01-27 17:00:00|15227.7|15207.7|15089.1|15049.1|15227.7|15207.7|15062.8|15014|57
1643306400000|2022-01-27 18:00:00|15086.6|15046.6|15086.8|15026.8|15113.2|15081.7|15061.7|15020.4|24
1643310000000|2022-01-27 19:00:00|15081.6|15041.6|15115.4|15055.4|15120.6|15064.3|15073.1|15041.6|27
1643331600000|2022-01-28 01:00:00|15100.4|15060.4|15062.7|15022.7|15100.4|15060.4|15062.7|15016.3|10
1643335200000|2022-01-28 02:00:00|15062.8|15022.8|15047.9|15027.9|15062.8|15029.1|15047.8|15020.3|1
1643378400000|2022-01-28 14:00:00|15047|15027|14932|14912|15058.3|15029.5|14737|14717|196
1643382000000|2022-01-28 15:00:00|14942|14882|14873.5|14853.5|14944.5|14889.5|14831|14811|116
1643385600000|2022-01-28 16:00:00|14874.7|14854.7|15018.6|14998.6|15051.1|15023.6|14874.7|14854.7|103
1643389200000|2022-01-28 17:00:00|15021.1|15001.1|15058.8|15018.8|15058.8|15036.3|15021.1|15001.1|59
1643392800000|2022-01-28 18:00:00|15056.1|15016.1|15083.9|15063.9|15094.1|15066.4|15031.3|15002.5|25
1643396400000|2022-01-28 19:00:00|15084|15064|15067.4|15027.4|15104.9|15081.5|15063.6|15013.6|140
1643590800000|2022-01-31 01:00:00|15080.9|15020.9|15017.9|14997.9|15110.9|15050.9|14990.3|14950.3|13
1643594400000|2022-01-31 02:00:00|15015.4|14995.4|15053.7|15013.7|15058.6|15038.6|15003.5|14983.5|6
1643637600000|2022-01-31 14:00:00|15038.4|14998.4|15017.6|14997.6|15051|15030.5|14981.4|14946.1|40
1643641200000|2022-01-31 15:00:00|15040.2|15000.2|15179.9|15119.9|15222.7|15202.7|15037.7|14997.7|80
1643644800000|2022-01-31 16:00:00|15167.4|15127.4|15050|15010|15167.4|15132.2|15027.5|14996.6|30
1643648400000|2022-01-31 17:00:00|15051|15011|15137.7|15117.7|15151.9|15128.6|15051|15005|7
1643652000000|2022-01-31 18:00:00|15132.7|15092.7|15150.4|15110.4|15152.3|15123.3|15110.2|15075.2|19
1643655600000|2022-01-31 19:00:00|15150.5|15110.5|15192.4|15132.4|15197.4|15151.4|15139.9|15110.5|155
1643677200000|2022-02-01 01:00:00|15166.8|15106.8|15154.9|15094.9|15169.7|15109.7|15147.3|15087.3|3
1643680800000|2022-02-01 02:00:00|15145.9|15105.9|15152.5|15112.5|15152.5|15112.5|15145.9|15105.9|0
1643724000000|2022-02-01 14:00:00|15146.7|15126.7|15206.2|15146.2|15232.2|15204.7|15146.7|15122.7|78
1643727600000|2022-02-01 15:00:00|15207.2|15147.2|15208.9|15168.9|15231.8|15210.8|15202.2|15147.2|83
1643731200000|2022-02-01 16:00:00|15210.4|15170.4|15214|15174|15226.9|15206.9|15173.9|15148.8|32
1643734800000|2022-02-01 17:00:00|15218.5|15178.5|15274.7|15234.7|15305.6|15285.6|15218.5|15178.5|59
1643738400000|2022-02-01 18:00:00|15263.7|15243.7|15273.8|15233.8|15301.2|15281.2|15262.2|15233.7|68
1643742000000|2022-02-01 19:00:00|15277.3|15257.3|15310|15290|15318.1|15296.5|15261.3|15234.8|135
1643763600000|2022-02-02 01:00:00|15289|15229|15295.1|15275.1|15302.6|15282.6|15289|15229|6
1643767200000|2022-02-02 02:00:00|15295.2|15275.2|15292.8|15272.8|15295.2|15275.2|15292.7|15272.7|2
1643810400000|2022-02-02 14:00:00|15297.1|15277.1|15667.5|15607.5|15667.5|15614.1|15292.1|15272.1|256
1643814000000|2022-02-02 15:00:00|15669.4|15609.4|15489.5|15449.5|15724.7|15691|15467.7|15426.7|177
1643817600000|2022-02-02 16:00:00|15484.8|15444.8|15530.6|15470.6|15553|15515.6|15418.9|15392.4|199
1643821200000|2022-02-02 17:00:00|15531.6|15471.6|15484.8|15444.8|15587.2|15532.2|15472.9|15428.2|37
1643824800000|2022-02-02 18:00:00|15480.2|15440.2|15544|15484|15570|15525|15422.4|15398.3|55
1643828400000|2022-02-02 19:00:00|15544.1|15484.1|15585.4|15525.4|15597.9|15568.2|15512.5|15452.5|60
1643850000000|2022-02-03 01:00:00|15543.5|15483.5|15572.7|15512.7|15572.7|15512.7|15520.3|15460.3|7
1643853600000|2022-02-03 02:00:00|15572.8|15512.8|15572.9|15512.9|15572.9|15512.9|15572.8|15512.8|0
1643896800000|2022-02-03 14:00:00|15589.1|15569.1|15486.7|15426.7|15607|15577.7|15420.7|15400.7|81
1643900400000|2022-02-03 15:00:00|15475.8|15435.8|15578.4|15518.4|15578.4|15533.4|15475.8|15426.7|14
1643904000000|2022-02-03 16:00:00|15569.3|15529.3|15457.7|15437.7|15580.9|15556|15457.7|15437.7|51
1643907600000|2022-02-03 17:00:00|15459.3|15439.3|15567|15527|15586.3|15554.5|15459.3|15439.3|139
1643911200000|2022-02-03 18:00:00|15569.5|15549.5|15610.5|15550.5|15627.8|15594.1|15555.5|15523.7|48
1643914800000|2022-02-03 19:00:00|15603|15563|15595.6|15555.6|15640|15610.8|15553.1|15507.2|31
1643936400000|2022-02-04 01:00:00|15621.9|15561.9|15510.8|15450.8|15624.1|15564.1|15505.8|15445.8|34
1643940000000|2022-02-04 02:00:00|15509.9|15449.9|15521|15461|15521|15461|15505.8|15445.8|4
1643983200000|2022-02-04 14:00:00|15534.5|15494.5|15505.5|15445.5|15572.1|15528.7|15451.3|15422.2|48
1643986800000|2022-02-04 15:00:00|15503.9|15443.9|15532.4|15492.4|15616.3|15586.4|15488.9|15443.9|87
1643990400000|2022-02-04 16:00:00|15534.9|15494.9|15406.7|15386.7|15551.6|15509.1|15337.4|15314.1|102
1643994000000|2022-02-04 17:00:00|15415|15375|15506.8|15446.8|15560.9|15533.4|15403.3|15371.7|128
1643997600000|2022-02-04 18:00:00|15507.7|15447.7|15491.2|15471.2|15524.5|15474.4|15491.2|15434.4|36
1644001200000|2022-02-04 19:00:00|15501.2|15441.2|15452|15392|15517.7|15491.2|15408.7|15382|62
1644195600000|2022-02-07 01:00:00|15478.5|15438.5|15492.1|15432.1|15503.6|15452.8|15419.5|15399.5|10
1644199200000|2022-02-07 02:00:00|15492.2|15432.2|15498|15438|15498|15444.7|15482.9|15432.2|2
1644202800000|2022-02-07 03:00:00|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|0
1644242400000|2022-02-07 14:00:00|15508.2|15488.2|15567.6|15547.6|15584|15555.7|15507.2|15487.2|25
1644246000000|2022-02-07 15:00:00|15566.8|15546.8|15560.2|15500.2|15584.4|15564.4|15508.8|15452.6|152
1644249600000|2022-02-07 16:00:00|15562.7|15522.7|15664.7|15624.7|15708.8|15681.3|15562.7|15522.7|129
1644253200000|2022-02-07 17:00:00|15663.9|15623.9|15632.3|15612.3|15667.2|15642.3|15626.5|15566.5|87
1644256800000|2022-02-07 18:00:00|15624.1|15564.1|15657.8|15617.8|15675.3|15655.3|15603.1|15548.4|59
1644260400000|2022-02-07 19:00:00|15665.3|15625.3|15659.6|15599.6|15674.6|15635.4|15615.4|15572.9|129
1644282000000|2022-02-08 01:00:00|15626.4|15606.4|15631.9|15611.9|15646.1|15619.4|15619.3|15571|5
1644285600000|2022-02-08 02:00:00|15627.7|15607.7|15628.9|15608.9|15628.9|15608.9|15626.9|15606.9|0
1644328800000|2022-02-08 14:00:00|15611.6|15591.6|15491.3|15431.3|15639.2|15619.2|15477.3|15431.3|66
1644332400000|2022-02-08 15:00:00|15480.6|15440.6|15627.2|15587.2|15681.4|15648.9|15478.8|15438.8|189
1644336000000|2022-02-08 16:00:00|15626.5|15586.5|15596.2|15556.2|15645.5|15603|15562|15522|58
1644339600000|2022-02-08 17:00:00|15594.7|15534.7|15543.2|15503.2|15605.6|15561.2|15505|15480|26
1644343200000|2022-02-08 18:00:00|15530.7|15510.7|15460.9|15440.9|15543.3|15512.5|15447.7|15421.1|79
1644346800000|2022-02-08 19:00:00|15470.2|15430.2|15470.3|15430.3|15493.4|15458.4|15450.2|15430.2|29
1644368400000|2022-02-09 01:00:00|15417.6|15397.6|15280.3|15240.3|15423.7|15397.6|15247.4|15211.4|34
1644372000000|2022-02-09 02:00:00|15287.8|15227.8|15282.3|15262.3|15287.8|15262.3|15280.3|15227.8|0
1644415200000|2022-02-09 14:00:00|15284.9|15264.9|15406.8|15386.8|15428.6|15402.4|15280.5|15226.7|46
1644418800000|2022-02-09 15:00:00|15405|15385|15287.6|15247.6|15461.9|15441.9|15287.6|15247.6|67
1644422400000|2022-02-09 16:00:00|15285.8|15245.8|15336.5|15276.5|15418.9|15397|15253.3|15222.6|172
1644426000000|2022-02-09 17:00:00|15335.3|15275.3|15328.5|15268.5|15340.9|15304|15283.5|15244|34
1644429600000|2022-02-09 18:00:00|15327.9|15267.9|15328.7|15288.7|15358.7|15306.2|15291.6|15251.2|157
1644433200000|2022-02-09 19:00:00|15328.1|15288.1|15324.3|15264.3|15336.9|15291.1|15283.7|15255.1|62
1644454800000|2022-02-10 01:00:00|15285.4|15225.4|15266.8|15226.8|15289.2|15237.9|15241.7|15218|2
1644458400000|2022-02-10 02:00:00|15271.8|15251.8|15274.5|15234.5|15290.6|15251.8|15271.8|15226.8|2
1644501600000|2022-02-10 14:00:00|15284|15224|15238.4|15218.4|15284|15254.7|15238.4|15218.4|51
1644505200000|2022-02-10 15:00:00|15237.2|15217.2|15173.7|15153.7|15238.4|15217.2|15171.2|15151.2|142
1644508800000|2022-02-10 16:00:00|15174.3|15154.3|15070.1|15050.1|15209.3|15179.9|15027.5|15003.1|268
1644512400000|2022-02-10 17:00:00|15072.6|15052.6|15078.3|15018.3|15094|15067.6|15025.1|14999.4|187
1644516000000|2022-02-10 18:00:00|15067.7|15027.7|15037.9|14977.9|15099|15069.7|14986.7|14966.7|149
1644519600000|2022-02-10 19:00:00|15028.5|14988.5|15001.2|14981.2|15038.6|14999.2|14986.7|14965.4|64
1644541200000|2022-02-11 01:00:00|14962|14942|15003.5|14943.5|15053.4|14997.4|14953.4|14926.5|27
1644544800000|2022-02-11 02:00:00|15004.1|14944.1|15031.2|14971.2|15043.1|14983.1|15004.1|14944.1|2
1644588000000|2022-02-11 14:00:00|15050.7|14990.7|14947.8|14907.8|15052.7|15000.2|14917.8|14897.8|124
1644591600000|2022-02-11 15:00:00|14940.3|14920.3|14919.9|14899.9|14983.3|14957.9|14855.9|14835.9|241
1644595200000|2022-02-11 16:00:00|14920.5|14900.5|15047.6|14987.6|15047.6|15005.1|14886.9|14865|218
1644598800000|2022-02-11 17:00:00|15040.1|15000.1|15116.6|15096.6|15119.5|15099.1|15035.1|14975.1|37
1644602400000|2022-02-11 18:00:00|15117.2|15097.2|15393.5|15333.5|15449.2|15417.9|15089.2|15036.6|182
1644606000000|2022-02-11 19:00:00|15391.5|15331.5|15426|15406|15441.6|15406|15329|15289.3|219
1644800400000|2022-02-14 01:00:00|15404.2|15344.2|15423.3|15383.3|15464.7|15433.7|15354.2|15334.2|48
1644804000000|2022-02-14 02:00:00|15421.2|15381.2|15415.5|15375.5|15430|15403.4|15388.4|15349.8|4
1644847200000|2022-02-14 14:00:00|15436.7|15416.7|15429.7|15389.7|15453.5|15416.7|15297.6|15268.1|64
1644850800000|2022-02-14 15:00:00|15429.3|15389.3|15264.5|15204.5|15429.3|15389.3|15097.3|15052.3|152
1644854400000|2022-02-14 16:00:00|15267|15207|15300.1|15260.1|15300.1|15260.1|15182.4|15142|227
1644858000000|2022-02-14 17:00:00|15287.6|15267.6|15292.8|15252.8|15304.7|15277.2|15272.7|15243.6|87
1644861600000|2022-02-14 18:00:00|15293.2|15253.2|15298.4|15258.4|15336.9|15302.8|15285.4|15253.2|21
1644865200000|2022-02-14 19:00:00|15288|15268|15295.1|15255.1|15302.6|15280.5|15285.5|15250.1|45
1644886800000|2022-02-15 01:00:00|15254|15194|15281.3|15221.3|15296.7|15251.7|15241.5|15192.4|3
1644890400000|2022-02-15 02:00:00|15281.4|15221.4|15264|15204|15281.4|15221.4|15264|15204|0
1644933600000|2022-02-15 14:00:00|15197.3|15177.3|15076.2|15036.2|15204.5|15177.3|15014|14981.5|223
1644937200000|2022-02-15 15:00:00|15073.7|15033.7|15098.9|15078.9|15126.9|15091.4|15046.6|15020.9|316
1644940800000|2022-02-15 16:00:00|15123.5|15103.5|15106.2|15066.2|15151.9|15123.5|15083.1|15063.1|40
1644944400000|2022-02-15 17:00:00|15096.6|15076.6|15056.3|15036.3|15099.2|15078.7|15051.3|15031.3|113
1644948000000|2022-02-15 18:00:00|15056.4|15036.4|15064|15044|15081.1|15061.1|15051|15023.9|30
1644951600000|2022-02-15 19:00:00|15064.1|15044.1|15042|15022|15073.7|15044.1|15041.2|15021.2|263
1644973200000|2022-02-16 01:00:00|15062.3|15022.3|15057.5|15017.5|15075.3|15027.8|15047.8|15012.8|2
1644976800000|2022-02-16 02:00:00|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|0
1645020000000|2022-02-16 14:00:00|15039.8|15019.8|14982|14962|15040.5|15020.5|14982|14962|410
1645023600000|2022-02-16 15:00:00|14984.2|14964.2|15100.1|15060.1|15167.5|15127.5|14984.2|14964.2|86
1645027200000|2022-02-16 16:00:00|15099.4|15059.4|15127.4|15107.4|15155.1|15107.4|15084.7|15057.2|167
1645030800000|2022-02-16 17:00:00|15127.8|15107.8|15170.1|15130.1|15180|15150.3|15127.8|15107.8|387
1645034400000|2022-02-16 18:00:00|15172.3|15132.3|15169.2|15129.2|15177|15152.1|15146.7|15126.6|90
1645038000000|2022-02-16 19:00:00|15157.9|15137.9|15105|15065|15188.3|15150.7|15075|15055|118
1645059600000|2022-02-17 01:00:00|15136.4|15076.4|15151.3|15111.3|15153.9|15118.6|15119.1|15076.4|0
1645063200000|2022-02-17 02:00:00|15151.4|15111.4|15134|15074|15153.3|15113.3|15125.8|15071.4|3
1645106400000|2022-02-17 14:00:00|15160.5|15140.5|15075.9|15055.9|15178.3|15158.3|15048.4|15022.2|140
1645110000000|2022-02-17 15:00:00|15071.6|15051.6|15120.8|15100.8|15143.8|15113.3|15071.3|15041.9|204
1645113600000|2022-02-17 16:00:00|15125.8|15105.8|15186.6|15166.6|15196.3|15166.6|15125.8|15105.8|40
1645117200000|2022-02-17 17:00:00|15186.7|15166.7|15169|15109|15225.1|15194.5|15121.5|15101.5|320
1645120800000|2022-02-17 18:00:00|15171.5|15111.5|15187|15147|15192|15172|15164|15111.5|13
1645124400000|2022-02-17 19:00:00|15187.3|15147.3|15144.3|15124.3|15189.5|15154.3|15144.3|15114.6|20
1645192800000|2022-02-18 14:00:00|15125.2|15085.2|15070.3|15030.3|15138|15090.8|15061|15023|52
1645196400000|2022-02-18 15:00:00|15070|15030|15062.4|15042.4|15075.6|15052.9|15052.9|15027.8|136
1645200000000|2022-02-18 16:00:00|15062.5|15042.5|15115.1|15095.1|15140.3|15105|15052.6|15032.6|355
1645203600000|2022-02-18 17:00:00|15115.2|15095.2|15162.8|15142.8|15162.8|15142.8|15112.7|15092.7|42
1645207200000|2022-02-18 18:00:00|15162.9|15142.9|15173|15133|15173.2|15143.3|15146.2|15125.7|9
1645210800000|2022-02-18 19:00:00|15173.1|15133.1|15174.7|15114.7|15208.3|15148.3|15146.1|15114.7|30
1645491600000|2022-02-22 01:00:00|15168.5|15148.5|15166.2|15146.2|15173.5|15153.5|15163.7|15143.7|7
1645495200000|2022-02-22 02:00:00|15168.7|15148.7|15228.9|15188.9|15231.7|15191.4|15168.7|15148.7|104
1645538400000|2022-02-22 14:00:00|15196.1|15176.1|15196.4|15156.4|15198.7|15176.1|15163.6|15143.6|139
1645542000000|2022-02-22 15:00:00|15194|15154|15258.9|15238.9|15263.9|15243.9|15181.5|15154|81
1645545600000|2022-02-22 16:00:00|15259.3|15239.3|15311.4|15291.4|15334|15314|15241.4|15211.4|233
1645549200000|2022-02-22 17:00:00|15311.5|15291.5|15371.8|15331.8|15381.7|15354.1|15306.6|15286.6|26
1645552800000|2022-02-22 18:00:00|15381.7|15321.7|15409.4|15389.4|15431.6|15409.2|15351.6|15321.7|91
1645556400000|2022-02-22 19:00:00|15411.8|15391.8|15409.2|15369.2|15421.9|15394.4|15349.4|15329.4|63
1645578000000|2022-02-23 01:00:00|15393.2|15353.2|15435.6|15395.6|15435.6|15408.1|15378.6|15348.3|0
1645581600000|2022-02-23 02:00:00|15435.2|15395.2|15423.4|15383.4|15435.2|15395.2|15405.8|15358.3|5
1645624800000|2022-02-23 14:00:00|15458.2|15438.2|15578.4|15518.4|15583.4|15528.3|15453.3|15408.7|107
1645628400000|2022-02-23 15:00:00|15578.5|15518.5|15408.7|15348.7|15578.5|15538.4|15358.5|15338.5|73
1645632000000|2022-02-23 16:00:00|15398.6|15358.6|15343.9|15283.9|15421.3|15375.7|15301.3|15276.3|31
1645635600000|2022-02-23 17:00:00|15338.9|15278.9|15311.5|15291.5|15375.8|15336.4|15306.4|15276.4|33
1645639200000|2022-02-23 18:00:00|15309|15289|15376.8|15336.8|15376.8|15344.2|15296.6|15276.6|25
1645642800000|2022-02-23 19:00:00|15366.8|15346.8|15379.2|15339.2|15389.2|15361.8|15339.2|15314.2|39
1645664400000|2022-02-24 01:00:00|15435.4|15375.4|15530.5|15490.5|15545.5|15498|15422.9|15362.9|20
1645668000000|2022-02-24 02:00:00|15528.1|15488.1|15518.2|15458.2|15530.6|15490.6|15518.1|15458.1|1
1645711200000|2022-02-24 14:00:00|15683.1|15643.1|15623.2|15603.2|15778.1|15755.6|15598.2|15548.1|352
1645714800000|2022-02-24 15:00:00|15623|15603|15430.8|15370.8|15623|15603|15273.3|15220.8|1846
1645718400000|2022-02-24 16:00:00|15430.9|15370.9|15546|15486|15568.4|15548.4|15430.9|15370.9|153
1645722000000|2022-02-24 17:00:00|15546.1|15486.1|15423.7|15403.7|15548.6|15521.1|15411.2|15391.2|491
1645725600000|2022-02-24 18:00:00|15436.1|15416.1|15483.9|15423.9|15541.3|15501.3|15423.7|15401.3|362
1645729200000|2022-02-24 19:00:00|15484|15424|15459|15399|15484|15461.5|15426.6|15396.5|59
1645750800000|2022-02-25 01:00:00|15382.6|15362.6|15380.2|15320.2|15385.1|15365.1|15357.7|15317.7|9
1645754400000|2022-02-25 02:00:00|15380.3|15320.3|15380.4|15320.4|15380.4|15320.4|15380.3|15320.3|1
1645797600000|2022-02-25 14:00:00|15379.2|15319.2|15369.3|15329.3|15386.7|15344.2|15336.8|15311.7|191
1645801200000|2022-02-25 15:00:00|15381.8|15321.8|15362.1|15322.1|15389.3|15369.3|15337|15312|102
1645804800000|2022-02-25 16:00:00|15347.1|15327.1|15367.3|15327.3|15367.3|15344.8|15334.6|15314.6|55
1645808400000|2022-02-25 17:00:00|15369.8|15329.8|15364.8|15324.8|15369.8|15329.8|15347.2|15319.7|21
1645812000000|2022-02-25 18:00:00|15362.3|15322.3|15399.9|15379.9|15402.4|15382.4|15344.8|15319.8|132
1645815600000|2022-02-25 19:00:00|15397.3|15377.3|15443.4|15383.4|15443.4|15405.8|15394.9|15374.9|93
1645491600000|2022-02-22 01:00:00|15168.5|15148.5|15166.2|15146.2|15173.5|15153.5|15163.7|15143.7|7
1645495200000|2022-02-22 02:00:00|15168.7|15148.7|15228.9|15188.9|15231.7|15191.4|15168.7|15148.7|104
1645538400000|2022-02-22 14:00:00|15196.1|15176.1|15196.4|15156.4|15198.7|15176.1|15163.6|15143.6|139
1645542000000|2022-02-22 15:00:00|15194|15154|15258.9|15238.9|15263.9|15243.9|15181.5|15154|81
1645545600000|2022-02-22 16:00:00|15259.3|15239.3|15311.4|15291.4|15334|15314|15241.4|15211.4|233
1645549200000|2022-02-22 17:00:00|15311.5|15291.5|15371.8|15331.8|15381.7|15354.1|15306.6|15286.6|26
1645552800000|2022-02-22 18:00:00|15381.7|15321.7|15409.4|15389.4|15431.6|15409.2|15351.6|15321.7|91
1645556400000|2022-02-22 19:00:00|15411.8|15391.8|15409.2|15369.2|15421.9|15394.4|15349.4|15329.4|63
1645578000000|2022-02-23 01:00:00|15393.2|15353.2|15435.6|15395.6|15435.6|15408.1|15378.6|15348.3|0
1645581600000|2022-02-23 02:00:00|15435.2|15395.2|15423.4|15383.4|15435.2|15395.2|15405.8|15358.3|5
1645624800000|2022-02-23 14:00:00|15458.2|15438.2|15578.4|15518.4|15583.4|15528.3|15453.3|15408.7|107
1645628400000|2022-02-23 15:00:00|15578.5|15518.5|15408.7|15348.7|15578.5|15538.4|15358.5|15338.5|73
1645632000000|2022-02-23 16:00:00|15398.6|15358.6|15343.9|15283.9|15421.3|15375.7|15301.3|15276.3|31
1645635600000|2022-02-23 17:00:00|15338.9|15278.9|15311.5|15291.5|15375.8|15336.4|15306.4|15276.4|33
1645639200000|2022-02-23 18:00:00|15309|15289|15376.8|15336.8|15376.8|15344.2|15296.6|15276.6|25
1645642800000|2022-02-23 19:00:00|15366.8|15346.8|15379.2|15339.2|15389.2|15361.8|15339.2|15314.2|39
1645664400000|2022-02-24 01:00:00|15435.4|15375.4|15530.5|15490.5|15545.5|15498|15422.9|15362.9|20
1645668000000|2022-02-24 02:00:00|15528.1|15488.1|15518.2|15458.2|15530.6|15490.6|15518.1|15458.1|1
1645711200000|2022-02-24 14:00:00|15683.1|15643.1|15623.2|15603.2|15778.1|15755.6|15598.2|15548.1|352
1645714800000|2022-02-24 15:00:00|15623|15603|15430.8|15370.8|15623|15603|15273.3|15220.8|1846
1645718400000|2022-02-24 16:00:00|15430.9|15370.9|15546|15486|15568.4|15548.4|15430.9|15370.9|153
1645722000000|2022-02-24 17:00:00|15546.1|15486.1|15423.7|15403.7|15548.6|15521.1|15411.2|15391.2|491
1645725600000|2022-02-24 18:00:00|15436.1|15416.1|15483.9|15423.9|15541.3|15501.3|15423.7|15401.3|362
1645729200000|2022-02-24 19:00:00|15484|15424|15459|15399|15484|15461.5|15426.6|15396.5|59
1645750800000|2022-02-25 01:00:00|15382.6|15362.6|15380.2|15320.2|15385.1|15365.1|15357.7|15317.7|9
1645754400000|2022-02-25 02:00:00|15380.3|15320.3|15380.4|15320.4|15380.4|15320.4|15380.3|15320.3|1
1645797600000|2022-02-25 14:00:00|15379.2|15319.2|15369.3|15329.3|15386.7|15344.2|15336.8|15311.7|191
1645801200000|2022-02-25 15:00:00|15381.8|15321.8|15362.1|15322.1|15389.3|15369.3|15337|15312|102
1645804800000|2022-02-25 16:00:00|15347.1|15327.1|15367.3|15327.3|15367.3|15344.8|15334.6|15314.6|55
1645808400000|2022-02-25 17:00:00|15369.8|15329.8|15364.8|15324.8|15369.8|15329.8|15347.2|15319.7|21
1645812000000|2022-02-25 18:00:00|15362.3|15322.3|15399.9|15379.9|15402.4|15382.4|15344.8|15319.8|132
1645815600000|2022-02-25 19:00:00|15397.3|15377.3|15443.4|15383.4|15443.4|15405.8|15394.9|15374.9|93
1646010000000|2022-02-28 01:00:00|15493.9|15433.9|15620.8|15560.8|15705.8|15655.8|15493.9|15433.9|27
1646013600000|2022-02-28 02:00:00|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|1
1646017200000|2022-02-28 03:00:00|15621|15561|15621|15561|15621|15561|15621|15561|0
1646056800000|2022-02-28 14:00:00|15542.6|15482.6|15529|15469|15657.6|15632.6|15529|15469|93
1646060400000|2022-02-28 15:00:00|15532.6|15472.6|15611.3|15551.3|15621.3|15586.4|15506.5|15456.5|88
1646064000000|2022-02-28 16:00:00|15613.7|15553.7|15574.1|15534.1|15613.8|15561.2|15571.2|15534.1|15
1646067600000|2022-02-28 17:00:00|15561.6|15541.6|15621.7|15561.7|15624.1|15584.1|15534.7|15514.1|28
1646071200000|2022-02-28 18:00:00|15619.2|15579.2|15674.5|15654.5|15682.3|15662.3|15606.8|15579.2|73
1646074800000|2022-02-28 19:00:00|15677|15657|15719.4|15679.4|15731.7|15711.7|15659.5|15634.2|71
1646096400000|2022-03-01 01:00:00|15631.7|15611.7|15730.8|15690.8|15740.8|15690.8|15631.7|15606.7|22
1646100000000|2022-03-01 02:00:00|15731|15691|15743.6|15723.6|15756.1|15723.6|15731|15691|4
1646143200000|2022-03-01 14:00:00|15732.9|15712.9|16147.2|16087.2|16177.1|16157.1|15732.9|15712.9|278
1646146800000|2022-03-01 15:00:00|16151.8|16091.8|16126.7|16066.7|16255.1|16234.9|16038.7|15978.7|235
1646150400000|2022-03-01 16:00:00|16135.2|16095.2|16192.4|16172.4|16209.9|16182.4|16007.7|15987.7|153
1646154000000|2022-03-01 17:00:00|16214.9|16174.9|16199.9|16159.9|16217.4|16182.5|16179.7|16159.5|120
1646157600000|2022-03-01 18:00:00|16187.6|16167.6|16235|16215|16255.2|16235.2|16179.9|16159.9|93
1646161200000|2022-03-01 19:00:00|16235.6|16215.6|16145|16085|16237.9|16217.9|16109.2|16064.2|78
1646182800000|2022-03-02 01:00:00|16160.4|16100.4|16160.5|16100.5|16192.9|16132.9|16107.9|16078.5|23
1646186400000|2022-03-02 02:00:00|16163|16103|16115.4|16055.4|16163.1|16103.1|16107.9|16047.9|7
1646229600000|2022-03-02 14:00:00|16134.6|16094.6|16403.1|16343.1|16472.4|16452.4|16134.6|16094.6|184
1646233200000|2022-03-02 15:00:00|16405.8|16345.8|16259.8|16219.8|16440.3|16400.3|16148.8|16117.2|245
1646236800000|2022-03-02 16:00:00|16252|16232|16317.1|16297.1|16397.1|16377.1|16252|16227.3|60
1646240400000|2022-03-02 17:00:00|16317.2|16297.2|16372.5|16312.5|16372.5|16320|16287.2|16251.4|26
1646244000000|2022-03-02 18:00:00|16374.8|16314.8|16372.4|16312.4|16412.6|16387.6|16335.1|16295.1|39
1646247600000|2022-03-02 19:00:00|16326.4|16306.4|16284.9|16244.9|16392.4|16344.9|16237.4|16187.4|72
1646269200000|2022-03-03 01:00:00|16238.1|16178.1|16233.3|16193.3|16238.1|16193.3|16227.6|16173.1|0
1646272800000|2022-03-03 02:00:00|16240.8|16220.8|16235.9|16175.9|16240.8|16220.8|16232.6|16175.9|4
1646316000000|2022-03-03 14:00:00|16205.7|16165.7|16315.4|16255.4|16317.3|16267.3|16177.9|16125.4|136
1646319600000|2022-03-03 15:00:00|16313.2|16253.2|16473.1|16433.1|16485.6|16455.6|16310.5|16250.5|123
1646323200000|2022-03-03 16:00:00|16465.6|16445.6|16696.8|16636.8|16911.5|16881.5|16465.6|16445.6|202
1646326800000|2022-03-03 17:00:00|16690.1|16630.1|16422.5|16362.5|16696.8|16641.8|16389.9|16329.9|78
1646330400000|2022-03-03 18:00:00|16424.7|16364.7|16422.6|16362.6|16515|16455|16354.7|16322.5|54
1646334000000|2022-03-03 19:00:00|16418.4|16358.4|16458.2|16398.2|16477.8|16428.1|16378.4|16343.4|44
1646355600000|2022-03-04 01:00:00|16662.3|16602.3|16516.1|16476.1|16719.7|16659.7|16463.6|16426.5|27
1646359200000|2022-03-04 02:00:00|16520|16480|16548.7|16488.7|16559.4|16539.4|16481.2|16461.2|5
1646402400000|2022-03-04 14:00:00|16655|16595|16745.4|16705.4|16837.5|16817.5|16627.5|16567.5|66
1646406000000|2022-03-04 15:00:00|16608.2|16548.2|16749.6|16709.6|16812.2|16787.6|16493.9|16451.4|185
1646409600000|2022-03-04 16:00:00|16744.6|16704.6|16656.3|16596.3|16790.2|16770.2|16600.8|16579.4|66
1646413200000|2022-03-04 17:00:00|16655.6|16595.6|16603.6|16543.6|16668.5|16631.2|16526.1|16480.4|73
1646416800000|2022-03-04 18:00:00|16591.1|16551.1|16546.9|16506.9|16635|16582.2|16532.1|16479.9|24
1646420400000|2022-03-04 19:00:00|16539.1|16479.1|16515.2|16455.2|16586.9|16566.9|16453.1|16417.8|77
1646614800000|2022-03-07 01:00:00|16637.6|16617.6|16506.5|16446.5|16637.6|16617.6|16210.6|16150.6|117
1646618400000|2022-03-07 02:00:00|16509|16449|16509.1|16449.1|16528.2|16508.2|16505.3|16445.3|4
1646661600000|2022-03-07 14:00:00|16532.9|16472.9|16257.3|16237.3|16547.9|16500.8|16193.9|16133.9|131
1646665200000|2022-03-07 15:00:00|16255.1|16235.1|16335.4|16275.4|16440.3|16380.3|16204.4|16176.9|70
1646668800000|2022-03-07 16:00:00|16340|16280|16327.2|16267.2|16376.6|16336.6|16249.6|16217.1|41
1646672400000|2022-03-07 17:00:00|16327.6|16267.6|16342.3|16302.3|16344.7|16317.2|16293.7|16267.6|24
1646676000000|2022-03-07 18:00:00|16334.8|16314.8|16265.6|16225.6|16334.8|16314.8|16212.4|16177.8|90
1646679600000|2022-03-07 19:00:00|16253.6|16233.6|16330.1|16270.1|16369.9|16337.9|16221.5|16167.4|57
1646701200000|2022-03-08 01:00:00|16283.4|16243.4|15956.8|15936.8|16290.9|16243.4|15956.8|15936.8|74
1646704800000|2022-03-08 02:00:00|15977.5|15937.5|16021|15961|16033.3|16013.3|15977.5|15920.4|12
1646748000000|2022-03-08 14:00:00|16022.7|15982.7|15940.1|15880.1|16058.5|16024.4|15882.1|15822.1|126
1646751600000|2022-03-08 15:00:00|15923.1|15883.1|16075.7|16035.7|16188.6|16154.7|15918.1|15878.1|108
1646755200000|2022-03-08 16:00:00|16077.7|16037.7|16082.8|16062.8|16089.8|16062.8|15992.7|15960.2|42
1646758800000|2022-03-08 17:00:00|16082.9|16062.9|16088|16048|16130.3|16103.7|16055.4|16035.4|23
1646762400000|2022-03-08 18:00:00|16083.1|16043.1|16083.2|16043.2|16160.7|16123.7|16040.6|16020.6|63
1646766000000|2022-03-08 19:00:00|16080.7|16040.7|16068.7|16028.7|16115.7|16071.7|16041.2|16021.2|28
1646787600000|2022-03-09 01:00:00|16121.7|16061.7|16138.9|16078.9|16147.8|16087.8|16121.7|16061.7|2
1646791200000|2022-03-09 02:00:00|16140.4|16080.4|16139|16079|16172|16152|16138.9|16078.9|5
1646834400000|2022-03-09 14:00:00|16046.5|16026.5|15943.2|15883.2|16056.5|16036.5|15879.2|15852|98
1646838000000|2022-03-09 15:00:00|15945.2|15885.2|15964.3|15924.3|16044.6|15984.8|15899.7|15879.7|71
1646841600000|2022-03-09 16:00:00|15961.8|15921.8|15963.1|15903.1|15981.9|15948|15918.4|15886.4|29
1646845200000|2022-03-09 17:00:00|15960.6|15900.6|15944.8|15904.8|15983.6|15935.6|15929|15890.3|61
1646848800000|2022-03-09 18:00:00|15927.3|15907.3|15943|15903|15961.4|15924.8|15916.4|15886.9|31
1646852400000|2022-03-09 19:00:00|15945|15905|15894.8|15874.8|15951|15905|15888.6|15868.6|54
1646874000000|2022-03-10 01:00:00|15935.9|15875.9|15919.8|15899.8|15935.9|15902.2|15917.2|15873.4|0
1646877600000|2022-03-10 02:00:00|15917.3|15897.3|15902.5|15882.5|15919.9|15897.4|15900.8|15856.9|8
1646920800000|2022-03-10 14:00:00|15909.6|15869.6|15789.7|15769.7|15911.5|15879|15789.7|15769.6|78
1646924400000|2022-03-10 15:00:00|15795.8|15755.8|15789.8|15769.8|15858.3|15814.7|15773.3|15753.3|58
1646928000000|2022-03-10 16:00:00|15789.9|15769.9|15855.2|15835.2|15862.7|15837.7|15745.2|15725.2|102
1646931600000|2022-03-10 17:00:00|15849.5|15829.5|15844.8|15804.8|15860.2|15838.7|15805.3|15767.8|24
1646935200000|2022-03-10 18:00:00|15837.3|15817.3|15858.1|15838.1|15875.5|15840.5|15835.4|15776.2|18
1646938800000|2022-03-10 19:00:00|15860|15840|15982|15922|15983.9|15945.1|15860|15835|44
1646960400000|2022-03-11 01:00:00|15948|15888|16046.8|15986.8|16052.9|15999.3|15944.1|15884.1|22
1646964000000|2022-03-11 02:00:00|16039.3|15999.3|16039.5|15999.5|16054.4|16001.9|16038.8|15986.8|0
1647007200000|2022-03-11 14:00:00|16044|16004|15912.2|15852.2|16061.5|16041.5|15839.1|15798.4|70
1647010800000|2022-03-11 15:00:00|15904.1|15864.1|15866.2|15826.2|15929.1|15869.7|15787.3|15767.3|45
1647014400000|2022-03-11 16:00:00|15868.7|15828.7|15801.3|15761.3|15868.7|15841.2|15726.3|15706.3|82
1647018000000|2022-03-11 17:00:00|15803.8|15763.8|15826.5|15786.5|15896.4|15841.4|15803.8|15763.8|15
1647021600000|2022-03-11 18:00:00|15824.6|15784.6|15886.1|15826.1|15891.7|15836.6|15821.5|15781.5|28
1647025200000|2022-03-11 19:00:00|15886.7|15826.7|15981.1|15921.1|15981.1|15923.6|15879.1|15819.1|79
1647216000000|2022-03-14 00:00:00|15925.5|15865.5|15917.8|15857.8|15984.8|15944.8|15897.7|15840.2|25
1647219600000|2022-03-14 01:00:00|15917.9|15857.9|15913|15853|15933|15873|15913|15853|0
1647262800000|2022-03-14 13:00:00|15887.5|15827.5|15915.1|15875.1|16039.8|16013.4|15887.5|15827.5|58
1647266400000|2022-03-14 14:00:00|15933.9|15873.9|15897.8|15857.8|15942.2|15922.2|15850.2|15820.2|37
1647270000000|2022-03-14 15:00:00|15899.2|15859.2|15884.4|15864.4|15944.8|15923.7|15883.7|15857.1|24
1647273600000|2022-03-14 16:00:00|15920.9|15860.9|15953.1|15893.1|15970.2|15910.2|15898.5|15860.9|29
1647277200000|2022-03-14 17:00:00|15954.9|15894.9|16046.5|15986.5|16060.5|16036.2|15913.9|15891.9|54
1647280800000|2022-03-14 18:00:00|16048.3|15988.3|16269.4|16209.4|16277.9|16257.9|16043.6|15988.3|34
1647302400000|2022-03-15 00:00:00|16274.8|16234.8|16260.7|16200.7|16274.8|16244.8|16231.8|16171.8|14
1647306000000|2022-03-15 01:00:00|16262.5|16202.5|16247.9|16187.9|16264.2|16204.2|16247.8|16187.8|1
1647349200000|2022-03-15 13:00:00|16170.4|16150.4|16216.3|16196.3|16269.5|16232.5|16170.4|16147.4|26
1647352800000|2022-03-15 14:00:00|16224.6|16164.6|16078.8|16018.8|16224.6|16197.1|15978.6|15938.6|43
1647356400000|2022-03-15 15:00:00|16080.3|16020.3|16115.5|16055.5|16134.6|16114.6|16078|16018|17
1647360000000|2022-03-15 16:00:00|16112.1|16052.1|16155.7|16095.7|16155.7|16107.3|16082.3|16029.7|10
1647363600000|2022-03-15 17:00:00|16154|16094|16236.6|16196.6|16242.4|16196.6|16144.9|16084.9|32
1647367200000|2022-03-15 18:00:00|16238.3|16198.3|16329.5|16289.5|16361.5|16324.6|16234.1|16190.7|59
1647388800000|2022-03-16 00:00:00|16298.6|16238.6|16324.2|16264.2|16356.6|16316.6|16286.7|16226.7|7
1647392400000|2022-03-16 01:00:00|16320.8|16260.8|16318.4|16258.4|16340.9|16280.9|16314.6|16254.6|3
1647435600000|2022-03-16 13:00:00|16321.8|16261.8|16208.4|16188.4|16341|16281|16180.9|16150.9|35
1647439200000|2022-03-16 14:00:00|16208.5|16188.5|16030.2|15970.2|16286|16243.5|15925.2|15900.2|151
1647442800000|2022-03-16 15:00:00|16031.9|15971.9|16178.7|16118.7|16186.2|16126.2|15987.7|15965.2|19
1647446400000|2022-03-16 16:00:00|16180.4|16120.4|16178.9|16118.9|16218|16158|16128|16073.8|25
1647450000000|2022-03-16 17:00:00|16180.5|16120.5|15981.5|15941.5|16181.4|16121.4|15952.3|15932.3|106
1647453600000|2022-03-16 18:00:00|15984|15944|15971.6|15931.6|15989.1|15969.1|15949.1|15926.6|39
1647475200000|2022-03-17 00:00:00|15917.6|15897.6|15915.2|15875.2|15922.6|15902.6|15907.6|15867.6|36
1647478800000|2022-03-17 01:00:00|15915.3|15875.3|15912.9|15872.9|15915.4|15875.4|15912.9|15872.9|0
1647522000000|2022-03-17 13:00:00|15904.9|15884.9|15850|15830|15917.4|15897.4|15838.3|15814.1|68
1647525600000|2022-03-17 14:00:00|15840|15820|15841.9|15781.9|15841.9|15820|15769.3|15748.4|109
1647529200000|2022-03-17 15:00:00|15867.9|15847.9|15842.2|15802.2|15903.7|15878.7|15824.6|15798.8|42
1647532800000|2022-03-17 16:00:00|15842|15822|15824|15804|15852|15822|15806.4|15786.4|26
1647536400000|2022-03-17 17:00:00|15825.7|15805.7|15811.7|15791.7|15829|15809|15806.7|15786.7|32
1647540000000|2022-03-17 18:00:00|15813.3|15793.3|15839.3|15799.3|15850.9|15811.8|15813.3|15790.9|16
1647561600000|2022-03-18 00:00:00|15800.3|15780.3|15839.6|15779.6|15862.9|15802.9|15800.3|15779.6|5
1647565200000|2022-03-18 01:00:00|15842.1|15782.1|15820.7|15780.7|15842.1|15783.1|15820.6|15774.7|1
1647608400000|2022-03-18 13:00:00|15774.4|15754.4|15732.9|15712.9|15775.3|15755.3|15720.4|15699.4|81
1647612000000|2022-03-18 14:00:00|15735.4|15715.4|15638.3|15618.3|15770.4|15730.4|15620.7|15600.7|112
1647615600000|2022-03-18 15:00:00|15639.9|15619.9|15693.5|15673.5|15696|15676|15633.3|15613.3|34
1647619200000|2022-03-18 16:00:00|15690.3|15670.3|15719.6|15679.6|15735.2|15702.1|15686.1|15666.1|37
1647622800000|2022-03-18 17:00:00|15703.2|15683.2|15774.8|15754.8|15786.4|15756.4|15699.6|15679.6|21
1647626400000|2022-03-18 18:00:00|15769.3|15749.3|15765.7|15705.7|15781.4|15749.3|15724.6|15702.1|9
1647820800000|2022-03-21 00:00:00|15712.1|15692.1|15825.8|15765.8|15840.7|15780.7|15690.6|15630.6|50
1647824400000|2022-03-21 01:00:00|15849.8|15789.8|15838.5|15798.5|15849.8|15824.8|15823.3|15763.3|5
1647867600000|2022-03-21 13:00:00|15840.6|15820.6|16060.7|16040.7|16065.8|16043.2|15838.1|15798.1|84
1647871200000|2022-03-21 14:00:00|16060.3|16020.3|16006.3|15986.3|16098.2|16078.2|15962.3|15922.3|79
1647874800000|2022-03-21 15:00:00|16004.9|15984.9|16056.5|16036.5|16103.9|16083.9|16003.8|15983.8|41
1647878400000|2022-03-21 16:00:00|16055.1|16035.1|16097.7|16037.7|16099.8|16068.5|16029.5|15975.7|39
1647882000000|2022-03-21 17:00:00|16097.8|16037.8|16090.4|16050.4|16175.2|16149.6|16088.2|16036.9|54
1647885600000|2022-03-21 18:00:00|16102.9|16042.9|16059|15999|16115.5|16086.9|16010.5|15971.9|48
1647907200000|2022-03-22 00:00:00|16066.5|16006.5|16037.8|15977.8|16066.5|16006.5|16031.2|15971.2|2
1647910800000|2022-03-22 01:00:00|16039.9|15979.9|16074|16014|16075.4|16015.4|16039.9|15979.9|5
1647954000000|2022-03-22 13:00:00|16003|15983|16055.2|16035.2|16103|16063|16003|15983|20
1647957600000|2022-03-22 14:00:00|16064.8|16044.8|16044.3|16004.3|16098.8|16078.8|15981.7|15947.2|42
1647961200000|2022-03-22 15:00:00|16045.4|16005.4|16045.2|16025.2|16055.2|16032|15994.4|15958.7|17
1647964800000|2022-03-22 16:00:00|16037.7|16017.7|15994.7|15954.7|16055.3|16022.4|15949.7|15929.7|59
1647968400000|2022-03-22 17:00:00|15996.1|15956.1|16126.3|16066.3|16126.3|16066.3|15993|15956.1|13
1647972000000|2022-03-22 18:00:00|16124.9|16064.9|16151.7|16111.7|16159.2|16139.2|16114.6|16063.5|22
1647993600000|2022-03-23 00:00:00|16108.8|16048.8|16137.6|16097.6|16144.4|16123.8|16108.8|16048.8|0
1647997200000|2022-03-23 01:00:00|16137.7|16097.7|16141.7|16121.7|16141.7|16121.7|16133.4|16096.6|0
1648040400000|2022-03-23 13:00:00|16164.1|16144.1|16113.3|16073.3|16194.1|16174.1|16096.1|16051.1|61
1648044000000|2022-03-23 14:00:00|16104.7|16084.7|16128.8|16088.8|16142|16112.9|16103.6|16072.2|10
1648047600000|2022-03-23 15:00:00|16130.2|16090.2|16111.5|16071.5|16137.2|16100|16097.5|16071.4|7
1648051200000|2022-03-23 16:00:00|16106.5|16046.5|16069.2|16029.2|16106.5|16046.5|16062.7|16017.7|12
1648054800000|2022-03-23 17:00:00|16070.6|16030.6|16089.3|16049.3|16101.8|16081.8|16061.8|16024.2|10
1648058400000|2022-03-23 18:00:00|16089.4|16049.4|16114.4|16054.4|16114.4|16094.4|16064.4|16030.8|12
1648080000000|2022-03-24 00:00:00|16103|16043|16063.1|16043.1|16103|16043.1|16062|16030.5|1
1648083600000|2022-03-24 01:00:00|16063.2|16043.2|16062|16042|16067|16047|16062|16042|4
1648126800000|2022-03-24 13:00:00|16049.1|16029.1|16024.2|16004.2|16091.7|16037.2|16005.3|15976.9|28
1648130400000|2022-03-24 14:00:00|16047.9|16027.9|16124.4|16084.4|16131.7|16085.3|16046.7|16026.7|46
1648134000000|2022-03-24 15:00:00|16125.6|16085.6|16159.6|16099.6|16188.2|16164.3|16109.4|16085.6|56
1648137600000|2022-03-24 16:00:00|16144.2|16104.2|16143.4|16123.4|16148.4|16123.4|16134.6|16094.6|0
1648141200000|2022-03-24 17:00:00|16144.8|16124.8|16142.3|16122.3|16147.3|16127.3|16133.5|16096|14
1648144800000|2022-03-24 18:00:00|16141.4|16121.4|16161.2|16141.2|16172.5|16141.2|16137.5|16117.5|15
1648166400000|2022-03-25 00:00:00|16168.6|16108.6|16148.8|16108.8|16168.6|16108.8|16148.8|16093.6|0
1648170000000|2022-03-25 01:00:00|16150.2|16110.2|16149|16109|16151.4|16111.4|16148.8|16108.8|0
1648213200000|2022-03-25 13:00:00|16156.1|16116.1|16546.7|16506.7|16550.3|16510.3|16119.9|16091.1|136
1648216800000|2022-03-25 14:00:00|16545.4|16505.4|16267.8|16207.8|16576.7|16556.7|16049.1|15989.1|126
1648220400000|2022-03-25 15:00:00|16269|16209|16326.7|16266.7|16400.4|16357.9|16260.4|16200.4|71
1648224000000|2022-03-25 16:00:00|16325.5|16265.5|16357.2|16297.2|16374.7|16354.7|16279.6|16219.6|66
1648227600000|2022-03-25 17:00:00|16358.5|16298.5|16358.5|16298.5|16394.8|16372.3|16316.1|16282.3|29
1648231200000|2022-03-25 18:00:00|16357.6|16317.6|16346.2|16326.2|16404.9|16371.3|16343.6|16303.5|17
1648425600000|2022-03-28 00:00:00|16353.1|16293.1|16375.8|16335.8|16375.8|16335.8|16321.9|16261.9|11
1648429200000|2022-03-28 01:00:00|16360.8|16340.8|16376|16336|16376|16340.9|16360.8|16332.1|0
1648472400000|2022-03-28 13:00:00|16378.1|16338.1|16297|16257|16378.1|16343.1|16245.6|16195.6|51
1648476000000|2022-03-28 14:00:00|16307.5|16267.5|16244.6|16204.6|16340.7|16298.4|16192|16172|56
1648479600000|2022-03-28 15:00:00|16245.8|16205.8|16246|16206|16262.1|16222.4|16219.6|16195.6|28
1648483200000|2022-03-28 16:00:00|16238.4|16218.4|16227.2|16187.2|16256|16230|16219.4|16182.2|40
1648486800000|2022-03-28 17:00:00|16224.7|16184.7|16207.4|16167.4|16274.7|16216.1|16189.9|16166.1|15
1648490400000|2022-03-28 18:00:00|16196.2|16176.2|16053.8|15993.8|16201.1|16179.9|16035.1|15986.3|90
1648512000000|2022-03-29 00:00:00|16138.4|16078.4|16071.4|16051.4|16138.4|16078.4|16071|16031|7
1648515600000|2022-03-29 01:00:00|16071.5|16051.5|16071.6|16051.6|16071.6|16051.6|16071.5|16051.5|0
1648558800000|2022-03-29 13:00:00|16028.3|16008.3|15868.4|15828.4|16084.4|16033.3|15811.1|15752|252
1648562400000|2022-03-29 14:00:00|15867.2|15827.2|15896.3|15876.3|16008.4|15951.6|15846.2|15808.4|115
1648566000000|2022-03-29 15:00:00|15894|15874|15951.2|15891.2|16006.4|15955.2|15891.3|15859.2|63
1648569600000|2022-03-29 16:00:00|15925.5|15905.5|15934.3|15894.3|15964.3|15909.2|15836.6|15812.9|64
1648573200000|2022-03-29 17:00:00|15954.3|15895.5|15904.1|15884.1|15991.8|15941.8|15882.4|15862.4|63
1648576800000|2022-03-29 18:00:00|15926.6|15886.6|15953|15933|16009.1|15959.6|15885.5|15863.4|46
1648598400000|2022-03-30 00:00:00|15991.4|15971.4|16031.6|15971.6|16033.9|15996.4|15991.4|15971.4|2
1648602000000|2022-03-30 01:00:00|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|0
1648645200000|2022-03-30 13:00:00|15973.9|15913.9|16010.4|15990.4|16022.1|15990.4|15916.7|15896.7|19
1648648800000|2022-03-30 14:00:00|16019.3|15979.3|16144.5|16084.5|16191.7|16169.2|15961.9|15921.9|89
1648652400000|2022-03-30 15:00:00|16143.4|16083.4|16078.3|16018.3|16144.5|16099.9|16010.7|15970.7|26
1648656000000|2022-03-30 16:00:00|16075.8|16015.8|16026|16006|16093.1|16062.4|16010.9|15985.6|11
1648659600000|2022-03-30 17:00:00|16028.5|16008.5|16046.2|16026.2|16087.2|16027.2|15983.5|15963.5|20
1648663200000|2022-03-30 18:00:00|16063.7|16023.7|16106.6|16066.6|16106.6|16074.1|16046.2|16023.7|156
1648684800000|2022-03-31 00:00:00|16070.3|16050.3|16074.3|16034.3|16135.2|16075.2|16070.3|16030.4|0
1648688400000|2022-03-31 01:00:00|16074.4|16034.4|16087|16027|16090.5|16034.4|16054.4|16018.7|4
1648731600000|2022-03-31 13:00:00|16071.8|16031.8|16185.4|16125.4|16191.9|16171.8|16061.4|16029.3|32
1648735200000|2022-03-31 14:00:00|16185.5|16125.5|16118.1|16098.1|16200.4|16170.5|16118.1|16094.2|16
1648738800000|2022-03-31 15:00:00|16118.2|16098.2|16203.2|16143.2|16266.8|16223.2|16118.2|16098.2|61
1648742400000|2022-03-31 16:00:00|16193.7|16133.7|16150|16090|16342.3|16290.2|16112.1|16084.2|42
1648746000000|2022-03-31 17:00:00|16145.8|16085.8|16073.7|16053.7|16197.9|16137.9|16065.1|16025.1|74
1648749600000|2022-03-31 18:00:00|16075.2|16055.2|16189.1|16169.1|16222.1|16183.1|16075.2|16043.7|152
1648771200000|2022-04-01 00:00:00|16189.3|16129.3|16201|16141|16216.2|16191.8|16184.3|16124.3|2
1648774800000|2022-04-01 01:00:00|16201.1|16141.1|16211.2|16171.2|16211.2|16171.2|16201.1|16141.1|0
1648818000000|2022-04-01 13:00:00|16210|16150|16140.1|16100.1|16310.5|16287|16127.6|16098.6|36
1648821600000|2022-04-01 14:00:00|16122.6|16102.6|16140.3|16080.3|16185.7|16158.2|16096.6|16071.7|34
1648825200000|2022-04-01 15:00:00|16107.8|16087.8|16165.5|16125.5|16170.5|16150.5|16045.8|16020.4|43
1648828800000|2022-04-01 16:00:00|16155.6|16095.6|16161.7|16121.7|16174.5|16138|16136.1|16091|12
1648832400000|2022-04-01 17:00:00|16145.7|16125.7|16158.9|16098.9|16168.3|16131.4|16096.9|16051.9|46
1648836000000|2022-04-01 18:00:00|16155.9|16095.9|16181|16121|16227.5|16168.5|16153.4|16095.9|179
1649030400000|2022-04-04 00:00:00|16243.6|16203.6|16261.9|16201.9|16261.9|16210.1|16241.1|16201.1|4
1649034000000|2022-04-04 01:00:00|16259.4|16239.4|16247.1|16207.1|16267|16239.4|16247|16199.5|0
1649077200000|2022-04-04 13:00:00|16269.6|16249.6|16249.1|16189.1|16280|16252.1|16163|16135.7|39
1649080800000|2022-04-04 14:00:00|16242.7|16202.7|16085.9|16045.9|16271.8|16244.1|16078|16031.8|37
1649084400000|2022-04-04 15:00:00|16084.3|16044.3|16091.1|16071.1|16091.1|16071.1|16075.3|16044.3|6
1649088000000|2022-04-04 16:00:00|16092|16072|16183|16143|16251.2|16221|16092|16062.5|18
1649091600000|2022-04-04 17:00:00|16182.1|16142.1|16181.4|16141.4|16195.5|16149.3|16151.4|16126.7|3
1649095200000|2022-04-04 18:00:00|16193.2|16133.2|16150.7|16090.7|16198.9|16150.7|16134.1|16090.7|13
1649116800000|2022-04-05 00:00:00|16167.1|16107.1|16188|16128|16188|16128|16167.1|16107.1|0
1649120400000|2022-04-05 01:00:00|16188.1|16128.1|16169.8|16129.8|16188.1|16132.2|16169.7|16128.1|0
1649163600000|2022-04-05 13:00:00|16147.2|16127.2|16231.6|16211.6|16248.1|16228.1|16130.7|16094.7|43
1649167200000|2022-04-05 14:00:00|16221.7|16201.7|16197.5|16137.5|16268.2|16245.7|16173.3|16128.3|35
1649170800000|2022-04-05 15:00:00|16186.6|16146.6|16232.7|16192.7|16260|16240|16185|16137.5|23
1649174400000|2022-04-05 16:00:00|16234.4|16194.4|16196.2|16156.2|16237.7|16197.7|16193.7|16150.2|16
1649178000000|2022-04-05 17:00:00|16209.5|16169.5|16227.3|16187.3|16233|16191.3|16209.5|16165.4|33
1649181600000|2022-04-05 18:00:00|16225.6|16185.6|16232.4|16172.4|16247.3|16227.3|16224|16167.4|26
1649203200000|2022-04-06 00:00:00|16261.8|16221.8|16242|16182|16286.1|16266.1|16242|16182|19
1649206800000|2022-04-06 01:00:00|16239.5|16179.5|16232.2|16172.2|16242|16182|16232|16172|0
1649250000000|2022-04-06 13:00:00|16242|16202|16282.2|16262.2|16283.8|16263.8|16238.7|16194.6|17
1649253600000|2022-04-06 14:00:00|16280.5|16260.5|16218.2|16178.2|16280.5|16260.5|16195.7|16170.6|32
1649257200000|2022-04-06 15:00:00|16198.2|16185|16188.4|16148.4|16220.7|16197.5|16183.3|16148.4|21
1649260800000|2022-04-06 16:00:00|16180|16160|16132|16092|16192.7|16167.7|16119.5|16089.4|91
1649264400000|2022-04-06 17:00:00|16134.5|16094.5|16129.7|16109.7|16167.1|16117.9|16109.5|16089.5|15
1649268000000|2022-04-06 18:00:00|16132.2|16112.2|16077.3|16057.3|16158.8|16118.8|16067.3|16047.3|35
1649289600000|2022-04-07 00:00:00|16120.8|16060.8|16135.2|16075.2|16160.9|16100.9|16120.8|16060.8|0
1649293200000|2022-04-07 01:00:00|16135.3|16075.3|16135.4|16075.4|16135.4|16075.4|16135.3|16075.3|0
1649336400000|2022-04-07 13:00:00|16121|16061|16098.8|16078.8|16130.3|16082.7|16039.5|16010.3|32
1649340000000|2022-04-07 14:00:00|16099.6|16059.6|16011.5|15971.5|16099.6|16059.6|15956.5|15932.2|55
1649343600000|2022-04-07 15:00:00|16000.8|15980.8|15999.2|15959.2|16033.4|15993.4|15951.6|15931.6|31
1649347200000|2022-04-07 16:00:00|15999.3|15959.3|15970.4|15950.4|16002.8|15970.3|15967.9|15940.4|122
1649350800000|2022-04-07 17:00:00|15970.5|15950.5|16062.4|16002.4|16064.9|16025.5|15970.5|15950.5|15
1649354400000|2022-04-07 18:00:00|16060.7|16000.7|16058.2|16018.2|16062.4|16025.7|16035.7|15994.9|11
1649376000000|2022-04-08 00:00:00|16056.9|15996.9|16069.6|16009.6|16069.6|16009.6|16042|15982|8
1649379600000|2022-04-08 01:00:00|16067.1|16007.1|16067.3|16007.3|16094.1|16034.1|16067.1|16007.1|1
1649422800000|2022-04-08 13:00:00|16077.2|16017.2|15970.9|15930.9|16088|16037.3|15953.4|15920.5|225
1649426400000|2022-04-08 14:00:00|15969.1|15929.1|16056.1|15996.1|16060.4|16006.1|15962.1|15924.2|245
1649430000000|2022-04-08 15:00:00|16056.8|15996.8|16070.6|16050.6|16076.5|16051.2|16043.7|15996.8|11
1649433600000|2022-04-08 16:00:00|16081.3|16061.3|15957.6|15937.6|16107.7|16080.6|15957.6|15927.6|74
1649437200000|2022-04-08 17:00:00|15955.9|15935.9|16018.5|15998.5|16023.5|16003.5|15952.7|15925.1|18
1649440800000|2022-04-08 18:00:00|16026.4|15986.4|16019|15979|16026.4|15997.9|15981.8|15958.3|21
1649030400000|2022-04-04 00:00:00|16243.6|16203.6|16261.9|16201.9|16261.9|16210.1|16241.1|16201.1|4
1649034000000|2022-04-04 01:00:00|16259.4|16239.4|16247.1|16207.1|16267|16239.4|16247|16199.5|0
1649077200000|2022-04-04 13:00:00|16269.6|16249.6|16249.1|16189.1|16280|16252.1|16163|16135.7|39
1649080800000|2022-04-04 14:00:00|16242.7|16202.7|16085.9|16045.9|16271.8|16244.1|16078|16031.8|37
1649084400000|2022-04-04 15:00:00|16084.3|16044.3|16091.1|16071.1|16091.1|16071.1|16075.3|16044.3|6
1649088000000|2022-04-04 16:00:00|16092|16072|16183|16143|16251.2|16221|16092|16062.5|18
1649091600000|2022-04-04 17:00:00|16182.1|16142.1|16181.4|16141.4|16195.5|16149.3|16151.4|16126.7|3
1649095200000|2022-04-04 18:00:00|16193.2|16133.2|16150.7|16090.7|16198.9|16150.7|16134.1|16090.7|13
1649116800000|2022-04-05 00:00:00|16167.1|16107.1|16188|16128|16188|16128|16167.1|16107.1|0
1649120400000|2022-04-05 01:00:00|16188.1|16128.1|16169.8|16129.8|16188.1|16132.2|16169.7|16128.1|0
1649163600000|2022-04-05 13:00:00|16147.2|16127.2|16231.6|16211.6|16248.1|16228.1|16130.7|16094.7|43
1649167200000|2022-04-05 14:00:00|16221.7|16201.7|16197.5|16137.5|16268.2|16245.7|16173.3|16128.3|35
1649170800000|2022-04-05 15:00:00|16186.6|16146.6|16232.7|16192.7|16260|16240|16185|16137.5|23
1649174400000|2022-04-05 16:00:00|16234.4|16194.4|16196.2|16156.2|16237.7|16197.7|16193.7|16150.2|16
1649178000000|2022-04-05 17:00:00|16209.5|16169.5|16227.3|16187.3|16233|16191.3|16209.5|16165.4|33
1649181600000|2022-04-05 18:00:00|16225.6|16185.6|16232.4|16172.4|16247.3|16227.3|16224|16167.4|26
1649203200000|2022-04-06 00:00:00|16261.8|16221.8|16242|16182|16286.1|16266.1|16242|16182|19
1649206800000|2022-04-06 01:00:00|16239.5|16179.5|16232.2|16172.2|16242|16182|16232|16172|0
1649250000000|2022-04-06 13:00:00|16242|16202|16282.2|16262.2|16283.8|16263.8|16238.7|16194.6|17
1649253600000|2022-04-06 14:00:00|16280.5|16260.5|16218.2|16178.2|16280.5|16260.5|16195.7|16170.6|32
1649257200000|2022-04-06 15:00:00|16198.2|16185|16188.4|16148.4|16220.7|16197.5|16183.3|16148.4|21
1649260800000|2022-04-06 16:00:00|16180|16160|16132|16092|16192.7|16167.7|16119.5|16089.4|91
1649264400000|2022-04-06 17:00:00|16134.5|16094.5|16129.7|16109.7|16167.1|16117.9|16109.5|16089.5|15
1649268000000|2022-04-06 18:00:00|16132.2|16112.2|16077.3|16057.3|16158.8|16118.8|16067.3|16047.3|35
1649289600000|2022-04-07 00:00:00|16120.8|16060.8|16135.2|16075.2|16160.9|16100.9|16120.8|16060.8|0
1649293200000|2022-04-07 01:00:00|16135.3|16075.3|16135.4|16075.4|16135.4|16075.4|16135.3|16075.3|0
1649336400000|2022-04-07 13:00:00|16121|16061|16098.8|16078.8|16130.3|16082.7|16039.5|16010.3|32
1649340000000|2022-04-07 14:00:00|16099.6|16059.6|16011.5|15971.5|16099.6|16059.6|15956.5|15932.2|55
1649343600000|2022-04-07 15:00:00|16000.8|15980.8|15999.2|15959.2|16033.4|15993.4|15951.6|15931.6|31
1649347200000|2022-04-07 16:00:00|15999.3|15959.3|15970.4|15950.4|16002.8|15970.3|15967.9|15940.4|122
1649350800000|2022-04-07 17:00:00|15970.5|15950.5|16062.4|16002.4|16064.9|16025.5|15970.5|15950.5|15
1649354400000|2022-04-07 18:00:00|16060.7|16000.7|16058.2|16018.2|16062.4|16025.7|16035.7|15994.9|11
1649376000000|2022-04-08 00:00:00|16056.9|15996.9|16069.6|16009.6|16069.6|16009.6|16042|15982|8
1649379600000|2022-04-08 01:00:00|16067.1|16007.1|16067.3|16007.3|16094.1|16034.1|16067.1|16007.1|1
1649422800000|2022-04-08 13:00:00|16077.2|16017.2|15970.9|15930.9|16088|16037.3|15953.4|15920.5|225
1649426400000|2022-04-08 14:00:00|15969.1|15929.1|16056.1|15996.1|16060.4|16006.1|15962.1|15924.2|245
1649430000000|2022-04-08 15:00:00|16056.8|15996.8|16070.6|16050.6|16076.5|16051.2|16043.7|15996.8|11
1649433600000|2022-04-08 16:00:00|16081.3|16061.3|15957.6|15937.6|16107.7|16080.6|15957.6|15927.6|74
1649437200000|2022-04-08 17:00:00|15955.9|15935.9|16018.5|15998.5|16023.5|16003.5|15952.7|15925.1|18
1649440800000|2022-04-08 18:00:00|16026.4|15986.4|16019|15979|16026.4|15997.9|15981.8|15958.3|21
1649635200000|2022-04-11 00:00:00|16031.4|16011.4|15969.1|15909.1|16031.4|16011.4|15911.5|15874.6|27
1649638800000|2022-04-11 01:00:00|15969.2|15909.2|15983.1|15923.1|15983.6|15923.6|15964.8|15904.8|4
1649682000000|2022-04-11 13:00:00|16036.9|15996.9|15892.6|15872.6|16036.9|16007.5|15892.6|15872.6|28
1649685600000|2022-04-11 14:00:00|15893.8|15873.8|15882.8|15862.8|15938.2|15898.4|15879|15859|241
1649689200000|2022-04-11 15:00:00|15883.4|15863.4|15911.8|15871.8|15964.8|15944.8|15875.4|15855.4|33
1649692800000|2022-04-11 16:00:00|15912.4|15872.4|15913.8|15873.8|15913.8|15880|15875.6|15855.6|21
1649696400000|2022-04-11 17:00:00|15915.8|15875.8|15888.5|15868.5|15915.8|15879.1|15888.4|15868.4|4
1649700000000|2022-04-11 18:00:00|15886|15866|15883.5|15863.5|15889.8|15869.8|15879.8|15859.8|100
1649721600000|2022-04-12 00:00:00|15921.7|15861.7|15905|15865|15921.7|15865|15900|15840|4
1649725200000|2022-04-12 01:00:00|15906.9|15866.9|15907.1|15867.1|15907.1|15867.1|15904.6|15864.6|2
1649768400000|2022-04-12 13:00:00|15885.7|15865.7|15897.2|15877.2|15958.6|15938.6|15882.7|15862.7|41
1649772000000|2022-04-12 14:00:00|15914.7|15894.7|15956.3|15936.3|16006.2|15983.7|15897.2|15871.2|440
1649775600000|2022-04-12 15:00:00|15956.4|15936.4|15994.6|15974.6|16005.2|15974.6|15956.4|15932|37
1649779200000|2022-04-12 16:00:00|15992.1|15972.1|15914.8|15894.8|15996.7|15972.1|15902.3|15869.8|39
1649782800000|2022-04-12 17:00:00|15914.9|15894.9|15957.6|15937.6|15964.4|15937.6|15910|15890|45
1649786400000|2022-04-12 18:00:00|15956.5|15936.5|15958.5|15938.5|15992.6|15963.5|15950.1|15930.1|34
1649808000000|2022-04-13 00:00:00|15996.4|15936.4|16008.6|15948.6|16018.5|15993.4|15993.3|15933.3|9
1649811600000|2022-04-13 01:00:00|16013|15953|16014.3|15954.3|16014.3|15954.3|16013|15953|0
1649854800000|2022-04-13 13:00:00|16024.4|15964.4|15954.5|15934.5|16049.4|16029.4|15954|15934|24
1649858400000|2022-04-13 14:00:00|15952|15912|15978.2|15958.2|15978.2|15958.2|15934.5|15886|452
1649862000000|2022-04-13 15:00:00|15998.2|15957.6|15999.9|15979.9|16001.8|15980.4|15939.2|15919.2|40
1649865600000|2022-04-13 16:00:00|16000.4|15980.4|16040.6|16020.6|16040.6|16020.6|15990.4|15942.9|25
1649869200000|2022-04-13 17:00:00|16034.6|16014.6|15984.8|15944.8|16047.7|16027.7|15984.8|15937.3|115
1649872800000|2022-04-13 18:00:00|15982.3|15942.3|16017.4|15977.4|16034.9|16012.4|15981.8|15941.8|16
1649894400000|2022-04-14 00:00:00|16043.7|16003.7|16031.9|15991.9|16043.8|16003.8|16006.3|15966.3|1
1649898000000|2022-04-14 01:00:00|16029.4|15989.4|16029.6|15989.6|16037.1|15997.1|16011.1|15971.1|3
1649941200000|2022-04-14 13:00:00|16048.2|16028.2|16255.4|16235.4|16270.1|16237.9|16048.2|16028.2|212
1649944800000|2022-04-14 14:00:00|16290.4|16270.4|16343.1|16303.1|16418.6|16390|16259.9|16239.9|598
1649948400000|2022-04-14 15:00:00|16341.1|16301.1|16388.3|16368.3|16405.3|16382.8|16268.2|16247.7|242
1649952000000|2022-04-14 16:00:00|16406.9|16346.9|16443.1|16423.1|16463.1|16443.1|16350.4|16322.9|172
1649955600000|2022-04-14 17:00:00|16448.6|16428.6|16475.8|16455.8|16481.7|16461.7|16428.7|16385.6|143
1649959200000|2022-04-14 18:00:00|16466.3|16426.3|16478.9|16418.9|16478.9|16456.3|16421.3|16401.3|56
1650240000000|2022-04-18 00:00:00|16496.2|16476.2|16559.6|16499.6|16577.8|16551.3|16491.2|16431.2|54
1650243600000|2022-04-18 01:00:00|16558.9|16498.9|16559.8|16499.8|16585.2|16557.5|16530.2|16484.6|9
1650286800000|2022-04-18 13:00:00|16607.7|16587.7|16936.9|16896.9|16989.4|16969.4|16607.7|16570.2|257
1650290400000|2022-04-18 14:00:00|16937.5|16897.5|16862.1|16842.1|16937.5|16906.9|16807.6|16767.3|38
1650294000000|2022-04-18 15:00:00|16859.6|16839.6|16740.2|16720.2|16859.7|16839.7|16731.7|16703.5|203
1650297600000|2022-04-18 16:00:00|16740.5|16720.5|16845.1|16805.1|16845.1|16812.9|16687.4|16663.6|40
1650301200000|2022-04-18 17:00:00|16835.4|16795.4|16795.6|16735.6|16843.1|16820.6|16708.1|16671.4|147
1650304800000|2022-04-18 18:00:00|16795.3|16735.3|16818.8|16758.8|16867.6|16835.7|16788.1|16728.1|59
1650326400000|2022-04-19 00:00:00|16839.5|16779.5|16932.5|16872.5|16981|16934.1|16830.1|16770.1|18
1650330000000|2022-04-19 01:00:00|16930|16870|16937.5|16897.5|16937.5|16897.5|16877.5|16848.1|7
1650373200000|2022-04-19 13:00:00|16960.1|16940.1|17234.4|17194.4|17303.8|17250.9|16960.1|16927.6|481
1650376800000|2022-04-19 14:00:00|17222.8|17202.8|17146.9|17106.9|17273.3|17248.9|17039.5|17012|228
1650380400000|2022-04-19 15:00:00|17146.6|17106.6|16576.8|16516.8|17146.6|17106.6|16020.2|16000.2|264
1650384000000|2022-04-19 16:00:00|16583.5|16523.5|16460.3|16400.3|16679.9|16639.9|16427.6|16397.5|69
1650387600000|2022-04-19 17:00:00|16460.9|16400.9|16348.1|16308.1|16642.2|16582.2|16310.6|16288.4|152
1650391200000|2022-04-19 18:00:00|16336.3|16316.3|16433.2|16373.2|16438.2|16378.2|16270.6|16230.6|103
1650412800000|2022-04-20 00:00:00|16501.4|16441.4|16439.7|16379.7|16501.4|16441.4|16412.7|16352.7|3
1650416400000|2022-04-20 01:00:00|16440|16380|16499.9|16439.9|16539.8|16499.8|16440|16380|6
1650459600000|2022-04-20 13:00:00|16514.9|16454.9|16427.5|16387.5|16567|16539.9|16342|16314.7|89
1650463200000|2022-04-20 14:00:00|16430|16370|16452.5|16432.5|16504.9|16447.4|16375|16329.5|182
1650466800000|2022-04-20 15:00:00|16445.2|16425.2|16330.4|16310.4|16454.8|16425.2|16325.4|16305.4|149
1650470400000|2022-04-20 16:00:00|16332.7|16312.7|16415.2|16355.2|16440.2|16390.2|16330.4|16308.9|149
1650474000000|2022-04-20 17:00:00|16413|16353|16385.7|16345.7|16438.2|16387.3|16353.8|16327.3|163
1650477600000|2022-04-20 18:00:00|16388|16348|16416.6|16376.6|16433.7|16401.4|16381.2|16331.4|40
1650499200000|2022-04-21 00:00:00|16529.8|16509.8|16491.7|16431.7|16529.8|16509.8|16454|16416.9|7
1650502800000|2022-04-21 01:00:00|16489.4|16429.4|16489.7|16429.7|16489.7|16429.7|16489.4|16429.4|0
1650546000000|2022-04-21 13:00:00|16454.9|16434.9|16517.5|16477.5|16550|16529.8|16454.9|16415.6|113
1650549600000|2022-04-21 14:00:00|16515.2|16475.2|16555.1|16535.1|16555.1|16535.1|16459.6|16432.8|65
1650553200000|2022-04-21 15:00:00|16558.3|16538.3|16565.3|16545.3|16616.9|16595.1|16527.8|16507.8|77
1650556800000|2022-04-21 16:00:00|16567.8|16547.8|16513.2|16493.2|16567.8|16547.8|16433.1|16413.1|63
1650560400000|2022-04-21 17:00:00|16510.9|16490.9|16518.3|16478.3|16578.1|16558.1|16475.9|16445.7|95
1650564000000|2022-04-21 18:00:00|16511|16491|16553|16493|16582.8|16553|16437.4|16417.4|237
1650585600000|2022-04-22 00:00:00|16549.4|16489.4|16552.3|16492.3|16582|16529.6|16549.4|16489.4|0
1650589200000|2022-04-22 01:00:00|16552.4|16492.4|16552.7|16492.7|16552.7|16510.3|16497.5|16458.3|2
1650632400000|2022-04-22 13:00:00|16550.2|16490.2|16562.9|16522.9|16629.8|16600.3|16550.2|16490.2|126
1650636000000|2022-04-22 14:00:00|16563|16523|16530.5|16510.5|16581.7|16552.4|16513.5|16473.5|195
1650639600000|2022-04-22 15:00:00|16530.6|16510.6|16570.7|16550.7|16585.6|16560.7|16509.1|16480.6|107
1650643200000|2022-04-22 16:00:00|16575.4|16555.4|16585.5|16565.5|16605.5|16585.5|16565.9|16540.5|188
1650646800000|2022-04-22 17:00:00|16585.7|16565.7|16511.1|16471.1|16603.1|16583.1|16508.5|16471|22
1650650400000|2022-04-22 18:00:00|16518.8|16458.8|16523.9|16483.9|16547.9|16523.8|16478.8|16439.3|17
1650844800000|2022-04-25 00:00:00|16504.5|16444.5|16504.7|16444.7|16507.1|16447.1|16456.9|16417.4|241
1650848400000|2022-04-25 01:00:00|16460.1|16440.1|16502.4|16442.4|16504.8|16444.8|16452.4|16432.4|87
1650891600000|2022-04-25 13:00:00|16452.7|16432.7|16510.3|16490.3|16517.8|16490.3|16375.3|16355.2|177
1650895200000|2022-04-25 14:00:00|16512.8|16492.8|16560.5|16540.5|16600.4|16567.9|16447.9|16427.9|137
1650898800000|2022-04-25 15:00:00|16558|16538|16580.7|16560.7|16608.2|16575.7|16520.6|16498.1|129
1650902400000|2022-04-25 16:00:00|16575.8|16555.8|16788.6|16728.6|16803.6|16778.6|16575.7|16555.7|169
1650906000000|2022-04-25 17:00:00|16788.5|16728.5|16738.7|16678.7|16898.7|16871.2|16678.7|16638.7|587
1650909600000|2022-04-25 18:00:00|16733.8|16673.8|16716.3|16656.3|16741.3|16686.3|16658.8|16606.3|209
1650931200000|2022-04-26 00:00:00|16695.1|16635.1|16740.2|16700.2|16740.2|16700.2|16695.1|16635.1|0
1650934800000|2022-04-26 01:00:00|16742.7|16682.7|16742.8|16682.8|16742.8|16682.8|16742.7|16682.7|0
1650978000000|2022-04-26 13:00:00|16738.9|16698.9|16821.1|16781.1|16843.3|16815.8|16728.9|16691.4|185
1650981600000|2022-04-26 14:00:00|16803.7|16783.7|16958.8|16918.8|17063.2|17038.2|16786.2|16766.2|149
1650985200000|2022-04-26 15:00:00|16946.5|16886.5|17067.9|17027.9|17105.8|17085.8|16938.9|16886.5|166
1650988800000|2022-04-26 16:00:00|17062.9|17022.9|17150.2|17110.2|17159.8|17139.8|17059.8|17010|110
1650992400000|2022-04-26 17:00:00|17152.7|17112.7|17145.1|17105.1|17177.7|17157.7|17107.7|17075.3|64
1650996000000|2022-04-26 18:00:00|17147.5|17107.5|17125.2|17105.2|17147.7|17115.5|17093.1|17073.1|34
1651017600000|2022-04-27 00:00:00|16898.4|16838.4|17018.2|16958.2|17057.9|17003.2|16885.6|16825.6|16
1651021200000|2022-04-27 01:00:00|17020.7|16960.7|17003.4|16963.4|17023.2|16963.4|16976.2|16955.8|2
1651064400000|2022-04-27 13:00:00|17023.6|17003.6|17098|17078|17105.5|17078|16977.1|16917.1|70
1651068000000|2022-04-27 14:00:00|17110.4|17070.4|17103.3|17083.3|17125.5|17093|17038.6|16998.6|98
1651071600000|2022-04-27 15:00:00|17108.2|17088.2|16977|16917|17244.1|17214.1|16977|16917|73
1651075200000|2022-04-27 16:00:00|16974.5|16914.5|16994.1|16974.1|17068.1|17048.1|16909.6|16849.6|109
1651078800000|2022-04-27 17:00:00|17040.9|16980.9|17055.7|17035.7|17112.5|17082.8|17040.9|16980.9|94
1651082400000|2022-04-27 18:00:00|17060.7|17000.7|17026.2|16966.2|17060.7|17036|16997|16951.5|27
1651104000000|2022-04-28 00:00:00|17006.8|16946.8|16997.1|16937.1|17006.8|16946.8|16987.3|16927.3|3
1651107600000|2022-04-28 01:00:00|16992.2|16932.2|16977.4|16917.4|16997.1|16937.1|16922.7|16900|5