1580774400000|2020-02-04 00:00:00|9298.62|9262.62|9341.95|9305.95|9361.63|9325.63|9297.71|9261.71|4206
1580778000000|2020-02-04 01:00:00|9341.1|9305.1|9285.16|9249.16|9351.94|9315.94|9279.62|9243.62|3926
1580781600000|2020-02-04 02:00:00|9285.17|9249.17|9298.9|9262.9|9307.95|9271.95|9285.15|9249.15|1580
1580785200000|2020-02-04 03:00:00|9299.31|9263.31|9289.16|9253.16|9303.7|9267.7|9267.15|9231.15|2890
1580788800000|2020-02-04 04:00:00|9289.41|9253.41|9269.38|9233.38|9314.7|9278.7|9258.67|9222.67|3977
1580792400000|2020-02-04 05:00:00|9269.44|9233.44|9285.55|9249.55|9287.89|9251.89|9232.02|9196.02|3707
1580796000000|2020-02-04 06:00:00|9285.88|9249.88|9271.23|9235.23|9297.79|9261.79|9250.98|9214.98|3372
1580799600000|2020-02-04 07:00:00|9271.24|9235.24|9280.43|9244.43|9324.22|9288.22|9259.56|9223.56|2798
1580803200000|2020-02-04 08:00:00|9280.44|9244.44|9241.75|9205.75|9295.35|9259.35|9240.97|9204.97|3711
1580806800000|2020-02-04 09:00:00|9242.59|9206.59|9171.23|9135.23|9262.92|9226.92|9158.16|9122.16|3466
1580810400000|2020-02-04 10:00:00|9170.96|9134.96|9177.03|9141.03|9197.22|9161.22|9157.74|9121.74|4931
1580814000000|2020-02-04 11:00:00|9178.16|9142.16|9186.1|9150.1|9249.48|9213.48|9103.06|9067.06|6192
1580817600000|2020-02-04 12:00:00|9186.16|9150.16|9129.57|9093.57|9198.82|9162.82|9099.85|9063.85|6849
1580821200000|2020-02-04 13:00:00|9129.75|9093.75|9153.33|9117.33|9153.69|9117.69|9098.2|9062.2|4276
1580824800000|2020-02-04 14:00:00|9153.49|9117.49|9151.68|9115.68|9167.59|9131.59|9117.52|9081.52|3211
1580828400000|2020-02-04 15:00:00|9151.17|9115.17|9204.03|9168.03|9225.87|9189.87|9148.63|9112.63|5661
1580832000000|2020-02-04 16:00:00|9204.05|9168.05|9219.9|9183.9|9233|9197|9200.36|9164.36|4716
1580835600000|2020-02-04 17:00:00|9219.89|9183.89|9217.78|9181.78|9220.25|9184.25|9197.09|9161.09|1867
1580839200000|2020-02-04 18:00:00|9217.88|9181.88|9186.36|9150.36|9227.15|9191.15|9168|9132|2288
1580842800000|2020-02-04 19:00:00|9185.89|9149.89|9173.96|9137.96|9190.84|9154.84|9165.9|9129.9|1491
1580846400000|2020-02-04 20:00:00|9174.31|9138.31|9191.48|9155.48|9191.67|9155.67|9142.66|9106.66|2182
1580850000000|2020-02-04 21:00:00|9191.8|9155.8|9155.02|9119.02|9191.8|9155.8|9153.55|9117.55|3074
1580853600000|2020-02-04 22:00:00|9154.94|9118.94|9187.88|9151.88|9188.37|9152.37|9149.22|9113.22|2295
1580857200000|2020-02-04 23:00:00|9189.06|9153.06|9182.23|9146.23|9203.42|9167.42|9165.96|9129.96|2536
1580860800000|2020-02-05 00:00:00|9180.62|9144.62|9216.45|9180.45|9230.6|9194.6|9173.27|9137.27|5242
1580864400000|2020-02-05 01:00:00|9216.23|9180.23|9184.44|9148.44|9236.19|9200.19|9184.18|9148.18|2940
1580868000000|2020-02-05 02:00:00|9184.37|9148.37|9210.64|9174.64|9211.12|9175.12|9170.06|9134.06|1991
1580871600000|2020-02-05 03:00:00|9210.71|9174.71|9224.64|9188.64|9225.22|9189.22|9191.65|9155.65|3662
1580875200000|2020-02-05 04:00:00|9224.37|9188.37|9226.89|9190.89|9228.93|9192.93|9203.36|9167.36|1849
1580878800000|2020-02-05 05:00:00|9226.85|9190.85|9266.24|9230.24|9273.36|9237.36|9220.5|9184.5|4078
1580882400000|2020-02-05 06:00:00|9266.23|9230.23|9261.62|9225.62|9289.54|9253.54|9260.86|9224.86|3753
1580886000000|2020-02-05 07:00:00|9261.61|9225.61|9263.54|9227.54|9288.82|9252.82|9251.53|9215.53|2358
1580889600000|2020-02-05 08:00:00|9263.4|9227.4|9250.09|9214.09|9263.46|9227.46|9234.4|9198.4|2688
1580893200000|2020-02-05 09:00:00|9249.93|9213.93|9252.47|9216.47|9266.31|9230.31|9241.47|9205.47|3428
1580896800000|2020-02-05 10:00:00|9252.5|9216.5|9385.95|9349.95|9396.66|9360.66|9250.44|9214.44|6097
1580900400000|2020-02-05 11:00:00|9386.12|9350.12|9421.38|9385.38|9425.87|9389.87|9371.59|9335.59|4872
1580904000000|2020-02-05 12:00:00|9421.39|9385.39|9460.79|9424.79|9479.62|9443.62|9421.03|9385.03|5064
1580907600000|2020-02-05 13:00:00|9460.77|9424.77|9453.87|9417.87|9472.6|9436.6|9423.93|9387.93|4138
1580911200000|2020-02-05 14:00:00|9453.86|9417.86|9457.94|9421.94|9484.17|9448.17|9426.69|9390.69|4168
1580914800000|2020-02-05 15:00:00|9458.2|9422.2|9493.89|9457.89|9511.86|9475.86|9442.09|9406.09|3924
1580918400000|2020-02-05 16:00:00|9494.66|9458.66|9582.06|9546.06|9582.24|9546.24|9492.3|9456.3|6290
1580922000000|2020-02-05 17:00:00|9582.05|9546.05|9581.82|9545.82|9585.12|9549.12|9545.44|9509.44|3239
1580925600000|2020-02-05 18:00:00|9582.04|9546.04|9704.11|9668.11|9782.38|9746.38|9581.79|9545.79|8813
1580929200000|2020-02-05 19:00:00|9704.26|9668.26|9676.5|9640.5|9746.85|9710.85|9666.4|9630.4|5447
1580932800000|2020-02-05 20:00:00|9676.45|9640.45|9693.9|9657.9|9724.06|9688.06|9676.45|9640.45|2977
1580936400000|2020-02-05 21:00:00|9693.93|9657.93|9706.53|9670.53|9737.35|9701.35|9693.53|9657.53|4653
1580940000000|2020-02-05 22:00:00|9706.46|9670.46|9646.67|9610.67|9707.69|9671.69|9639.36|9603.36|5930
1580943600000|2020-02-05 23:00:00|9646.66|9610.66|9633.26|9597.26|9691.21|9655.21|9608.1|9572.1|3960
1580947200000|2020-02-06 00:00:00|9632.85|9596.85|9562.85|9526.85|9651.51|9615.51|9548.04|9512.04|5587
1580950800000|2020-02-06 01:00:00|9562.88|9526.88|9644.42|9608.42|9644.88|9608.88|9556.59|9520.59|4192
1580954400000|2020-02-06 02:00:00|9644.49|9608.49|9587.44|9551.44|9645.42|9609.42|9580.53|9544.53|3240
1580958000000|2020-02-06 03:00:00|9587.45|9551.45|9642.09|9606.09|9643.81|9607.81|9581.87|9545.87|4149
1580961600000|2020-02-06 04:00:00|9642.07|9606.07|9652.46|9616.46|9657.6|9621.6|9629.34|9593.34|3138
1580965200000|2020-02-06 05:00:00|9652.4|9616.4|9650.06|9614.06|9665.38|9629.38|9643.87|9607.87|2613
1580968800000|2020-02-06 06:00:00|9650.01|9614.01|9662.35|9626.35|9687.7|9651.7|9621.16|9585.16|3865
1580972400000|2020-02-06 07:00:00|9662.07|9626.07|9635.76|9599.76|9708.44|9672.44|9627.55|9591.55|4235
1580976000000|2020-02-06 08:00:00|9635.87|9599.87|9644.96|9608.96|9667.6|9631.6|9612.03|9576.03|4746
1580979600000|2020-02-06 09:00:00|9645.44|9609.44|9658.21|9622.21|9658.21|9622.21|9617.24|9581.24|1846
1580983200000|2020-02-06 10:00:00|9658.29|9622.29|9677.83|9641.83|9693.68|9657.68|9643.8|9607.8|3036
1580986800000|2020-02-06 11:00:00|9678.06|9642.06|9702.05|9666.05|9706.92|9670.92|9657.52|9621.52|3242
1580990400000|2020-02-06 12:00:00|9702.29|9666.29|9839.89|9803.89|9841.08|9805.08|9702.29|9666.29|6251
1580994000000|2020-02-06 13:00:00|9839.9|9803.9|9763.15|9727.15|9872.72|9836.72|9675.47|9639.47|7047
1580997600000|2020-02-06 14:00:00|9763.14|9727.14|9833.07|9797.07|9864.08|9828.08|9706.21|9670.21|6535
1581001200000|2020-02-06 15:00:00|9833.34|9797.34|9801.94|9765.94|9844.01|9808.01|9780.24|9744.24|5732
1581004800000|2020-02-06 16:00:00|9802.3|9766.3|9791.51|9755.51|9845.29|9809.29|9772.42|9736.42|5405
1581008400000|2020-02-06 17:00:00|9791.52|9755.52|9778.66|9742.66|9818.8|9782.8|9745.82|9709.82|4690
1581012000000|2020-02-06 18:00:00|9778.67|9742.67|9768.64|9732.64|9783|9747|9724.29|9688.29|4615
1581015600000|2020-02-06 19:00:00|9767.83|9731.83|9750.78|9714.78|9779.37|9743.37|9729.2|9693.2|3394
1581019200000|2020-02-06 20:00:00|9750.8|9714.8|9787.53|9751.53|9793.12|9757.12|9744.54|9708.54|3244
1581022800000|2020-02-06 21:00:00|9787.1|9751.1|9756.17|9720.17|9806.38|9770.38|9748.04|9712.04|2289
1581026400000|2020-02-06 22:00:00|9756.18|9720.18|9693.21|9657.21|9762.14|9726.14|9693.21|9657.21|2460
1581030000000|2020-02-06 23:00:00|9693.2|9657.2|9774.94|9738.94|9775.65|9739.65|9673.92|9637.92|5567
1581033600000|2020-02-07 00:00:00|9774.1|9738.1|9785.99|9749.99|9816.13|9780.13|9761.94|9725.94|6934
1581037200000|2020-02-07 01:00:00|9786|9750|9808.75|9772.75|9824.03|9788.03|9778.62|9742.62|4597
1581040800000|2020-02-07 02:00:00|9809.34|9773.34|9801.69|9765.69|9857.69|9821.69|9800.97|9764.97|4663
1581044400000|2020-02-07 03:00:00|9801.8|9765.8|9782.96|9746.96|9830.14|9794.14|9782|9746|6180
1581048000000|2020-02-07 04:00:00|9782.94|9746.94|9797.91|9761.91|9811.85|9775.85|9752.32|9716.32|4496
1581051600000|2020-02-07 05:00:00|9797.89|9761.89|9760.23|9724.23|9814.52|9778.52|9753.12|9717.12|4165
1581055200000|2020-02-07 06:00:00|9760.24|9724.24|9781.81|9745.81|9794.69|9758.69|9750.38|9714.38|4701
1581058800000|2020-02-07 07:00:00|9781.82|9745.82|9792.69|9756.69|9806.2|9770.2|9762.97|9726.97|4289
1581062400000|2020-02-07 08:00:00|9792.83|9756.83|9771.31|9735.31|9805|9769|9764.09|9728.09|2028
1581066000000|2020-02-07 09:00:00|9773.09|9737.09|9797.33|9761.33|9807.55|9771.55|9769.73|9733.73|3164
1581069600000|2020-02-07 10:00:00|9797.35|9761.35|9820.46|9784.46|9834.81|9798.81|9797.08|9761.08|2859
1581073200000|2020-02-07 11:00:00|9820.52|9784.52|9814.88|9778.88|9885.9|9849.9|9811.44|9775.44|4221
1581076800000|2020-02-07 12:00:00|9814.63|9778.63|9760.67|9724.67|9831.73|9795.73|9736.68|9700.68|4210
1581080400000|2020-02-07 13:00:00|9760.53|9724.53|9783.47|9747.47|9792.8|9756.8|9758.5|9722.5|2153
1581084000000|2020-02-07 14:00:00|9783.22|9747.22|9826.41|9790.41|9844.74|9808.74|9782.86|9746.86|2372
1581087600000|2020-02-07 15:00:00|9826.38|9790.38|9800.56|9764.56|9830.31|9794.31|9785.78|9749.78|2899
1581091200000|2020-02-07 16:00:00|9800.66|9764.66|9796.55|9760.55|9835.49|9799.49|9769.33|9733.33|4282
1581094800000|2020-02-07 17:00:00|9796.56|9760.56|9786.07|9750.07|9807.11|9771.11|9783.71|9747.71|2620
1581098400000|2020-02-07 18:00:00|9786.12|9750.12|9798.15|9762.15|9808.19|9772.19|9784.97|9748.97|3099
1581102000000|2020-02-07 19:00:00|9798.18|9762.18|9781.21|9745.21|9800.16|9764.16|9767.7|9731.7|2744
1581105600000|2020-02-07 20:00:00|9781.02|9745.02|9748.47|9712.47|9784.9|9748.9|9748.47|9712.47|1365
1581109200000|2020-02-07 21:00:00|9747.62|9711.62|9764.13|9728.13|9781.1|9745.1|9740.05|9704.05|2167
1581134400000|2020-02-08 04:00:00|9726.77|9690.77|9768.44|9732.44|9773.67|9737.67|9721.22|9685.22|3080
1581138000000|2020-02-08 05:00:00|9768.41|9732.41|9772.31|9736.31|9787.85|9751.85|9752.71|9716.71|2275
1581141600000|2020-02-08 06:00:00|9771.49|9735.49|9774.35|9738.35|9801.17|9765.17|9770.87|9734.87|2446
1581145200000|2020-02-08 07:00:00|9774.34|9738.34|9771.54|9735.54|9785|9749|9763.02|9727.02|1158
1581148800000|2020-02-08 08:00:00|9772.76|9736.76|9822.31|9786.31|9831.05|9795.05|9772.42|9736.42|3585
1581152400000|2020-02-08 09:00:00|9822.21|9786.21|9816.82|9780.82|9830.33|9794.33|9795.55|9759.55|2247
1581156000000|2020-02-08 10:00:00|9817.06|9781.06|9827.83|9791.83|9859.49|9823.49|9816.82|9780.82|3143
1581159600000|2020-02-08 11:00:00|9827.82|9791.82|9832.19|9796.19|9833.56|9797.56|9812.26|9776.26|2453
1581163200000|2020-02-08 12:00:00|9831.93|9795.93|9831.66|9795.66|9855.05|9819.05|9824.86|9788.86|1675
1581166800000|2020-02-08 13:00:00|9831.67|9795.67|9817.12|9781.12|9899.5|9863.5|9776.97|9740.97|4737
1581170400000|2020-02-08 14:00:00|9816.78|9780.78|9869.41|9833.41|9874.78|9838.78|9812.23|9776.23|3804
1581174000000|2020-02-08 15:00:00|9869.42|9833.42|9859.97|9823.97|9877.08|9841.08|9847.93|9811.93|2054
1581177600000|2020-02-08 16:00:00|9859.95|9823.95|9886|9850|9888.67|9852.67|9842.64|9806.64|3283
1581181200000|2020-02-08 17:00:00|9885.89|9849.89|9890.18|9854.18|9902.93|9866.93|9871|9835|3780
1581184800000|2020-02-08 18:00:00|9890.19|9854.19|9865.99|9829.99|9892.39|9856.39|9838.94|9802.94|2747
1581188400000|2020-02-08 19:00:00|9865.54|9829.54|9885.31|9849.31|9891.32|9855.32|9865.54|9829.54|2289
1581192000000|2020-02-08 20:00:00|9885.39|9849.39|9884.16|9848.16|9891.23|9855.23|9868|9832|1159
1581195600000|2020-02-08 21:00:00|9884.18|9848.18|9944.86|9908.86|9962.85|9926.85|9884.07|9848.07|3309
1581199200000|2020-02-08 22:00:00|9944.84|9908.84|9938.67|9902.67|9949.98|9913.98|9878.13|9842.13|3894
1581202800000|2020-02-08 23:00:00|9938.81|9902.81|9924.98|9888.98|9942.03|9906.03|9918.69|9882.69|3326
1581206400000|2020-02-09 00:00:00|9926.45|9890.45|9967.21|9931.21|9971.87|9935.87|9907.27|9871.27|3239
1581210000000|2020-02-09 01:00:00|9967.29|9931.29|9971.58|9935.58|9977.06|9941.06|9940.63|9904.63|3208
1581213600000|2020-02-09 02:00:00|9971.52|9935.52|9990.16|9954.16|10010.48|9974.48|9942.16|9906.16|3379
1581217200000|2020-02-09 03:00:00|9990.5|9954.5|10070.81|10034.81|10070.81|10034.81|9990.5|9954.5|5708
1581220800000|2020-02-09 04:00:00|10071.59|10035.59|10111.28|10075.28|10144.47|10108.47|10071.59|10035.59|5651
1581224400000|2020-02-09 05:00:00|10111.26|10075.26|10127.95|10091.95|10135.66|10099.66|10080.9|10044.9|3507
1581228000000|2020-02-09 06:00:00|10127.96|10091.96|10125.86|10089.86|10146.46|10110.46|10118.77|10082.77|3560
1581231600000|2020-02-09 07:00:00|10126.82|10090.82|10154.29|10118.29|10192.14|10156.14|10125.17|10089.17|3184
1581235200000|2020-02-09 08:00:00|10154.38|10118.38|10130.54|10094.54|10172.26|10136.26|10122.87|10086.87|3877
1581238800000|2020-02-09 09:00:00|10130.55|10094.55|10098.93|10062.93|10160.45|10124.45|10098.49|10062.49|3466
1581242400000|2020-02-09 10:00:00|10098.94|10062.94|10145.32|10109.32|10148.62|10112.62|10079.2|10043.2|2052
1581246000000|2020-02-09 11:00:00|10145.41|10109.41|10126.64|10090.64|10158.22|10122.22|10125.5|10089.5|1702
1581249600000|2020-02-09 12:00:00|10126.82|10090.82|10152.22|10116.22|10167.65|10131.65|10126.76|10090.76|3482
1581253200000|2020-02-09 13:00:00|10152.53|10116.53|10125.62|10089.62|10161.98|10125.98|10117.08|10081.08|1753
1581256800000|2020-02-09 14:00:00|10125.64|10089.64|10109.12|10073.12|10142.62|10106.62|10093.21|10057.21|2923
1581260400000|2020-02-09 15:00:00|10109.29|10073.29|10126.71|10090.71|10135.75|10099.75|10038.2|10002.2|4908
1581264000000|2020-02-09 16:00:00|10127.56|10091.56|10126.49|10090.49|10140.95|10104.95|10095.59|10059.59|2499
1581267600000|2020-02-09 17:00:00|10126.32|10090.32|10115.78|10079.78|10132.08|10096.08|10107.77|10071.77|3113
1581271200000|2020-02-09 18:00:00|10115.38|10079.38|10092.55|10056.55|10115.87|10079.87|10078.17|10042.17|2329
1581274800000|2020-02-09 19:00:00|10092.95|10056.95|10095.95|10059.95|10113.91|10077.91|10090.85|10054.85|2372
1581278400000|2020-02-09 20:00:00|10096.15|10060.15|10077.92|10041.92|10107.94|10071.94|10069.41|10033.41|2460
1581282000000|2020-02-09 21:00:00|10077.66|10041.66|10095.03|10059.03|10107.66|10071.66|10074.95|10038.95|2421
1581285600000|2020-02-09 22:00:00|10095.04|10059.04|10138.18|10102.18|10138.18|10102.18|10093.52|10057.52|2776
1581289200000|2020-02-09 23:00:00|10138.57|10102.57|10184.33|10148.33|10187.15|10151.15|10138.43|10102.43|4030
1581292800000|2020-02-10 00:00:00|10184.41|10148.41|10210.98|10174.98|10211.58|10175.58|10178.56|10142.56|3272
1581296400000|2020-02-10 01:00:00|10210.97|10174.97|10157.44|10121.44|10211.33|10175.33|10155.49|10119.49|2999
1581300000000|2020-02-10 02:00:00|10157.03|10121.03|10136.47|10100.47|10168.07|10132.07|10094.36|10058.36|5687
1581303600000|2020-02-10 03:00:00|10136.2|10100.2|10104.17|10068.17|10136.2|10100.2|10070.72|10034.72|4621
1581307200000|2020-02-10 04:00:00|10104.55|10068.55|10074.46|10038.46|10114.64|10078.64|10044.86|10008.86|3070
1581310800000|2020-02-10 05:00:00|10074.11|10038.11|9833.35|9797.35|10093.61|10057.61|9781.91|9745.91|2476
1581314400000|2020-02-10 06:00:00|9832.81|9796.81|9974.87|9938.87|10028.04|9992.04|9821.32|9785.32|8134
1581318000000|2020-02-10 07:00:00|9974.86|9938.86|10000.4|9964.4|10022.62|9986.62|9964.24|9928.24|4068
1581321600000|2020-02-10 08:00:00|10000.24|9964.24|9927.79|9891.79|10001.94|9965.94|9898.65|9862.65|3367
1581325200000|2020-02-10 09:00:00|9926.71|9890.71|9837.61|9801.61|9926.71|9890.71|9797.15|9761.15|7141
1581328800000|2020-02-10 10:00:00|9838.4|9802.4|9857.63|9821.63|9874.55|9838.55|9832|9796|3942
1581332400000|2020-02-10 11:00:00|9858.85|9822.85|9822.6|9786.6|9859.93|9823.93|9777.91|9741.91|6765
1581336000000|2020-02-10 12:00:00|9822.61|9786.61|9848.73|9812.73|9849.11|9813.11|9786.3|9750.3|5941
1581339600000|2020-02-10 13:00:00|9848.94|9812.94|9832.5|9796.5|9870.04|9834.04|9826.2|9790.2|4716
1581343200000|2020-02-10 14:00:00|9832.49|9796.49|9901.04|9865.04|9912.35|9876.35|9828.77|9792.77|4972
1581346800000|2020-02-10 15:00:00|9901.05|9865.05|9885.06|9849.06|9942|9906|9880.21|9844.21|4182
1581350400000|2020-02-10 16:00:00|9885.07|9849.07|9847.44|9811.44|9909.42|9873.42|9832.06|9796.06|5584
1581354000000|2020-02-10 17:00:00|9848.03|9812.03|9861.49|9825.49|9866.82|9830.82|9830.15|9794.15|5571
1581357600000|2020-02-10 18:00:00|9861.5|9825.5|9850.46|9814.46|9880.93|9844.93|9832.05|9796.05|3896
1581361200000|2020-02-10 19:00:00|9850.55|9814.55|9846.33|9810.33|9863.85|9827.85|9819.48|9783.48|4964
1581364800000|2020-02-10 20:00:00|9846.34|9810.34|9869.72|9833.72|9891.32|9855.32|9846.06|9810.06|3939
1581368400000|2020-02-10 21:00:00|9868.63|9832.63|9886.72|9850.72|9888.21|9852.21|9864.22|9828.22|2539
1581372000000|2020-02-10 22:00:00|9886.81|9850.81|9855.85|9819.85|9886.91|9850.91|9828.7|9792.7|2704
1581375600000|2020-02-10 23:00:00|9855.57|9819.57|9871.46|9835.46|9909.27|9873.27|9854.83|9818.83|3062
1581379200000|2020-02-11 00:00:00|9869.91|9833.91|9792.8|9756.8|9877.62|9841.62|9790.86|9754.86|5546
1581382800000|2020-02-11 01:00:00|9792.64|9756.64|9822.84|9786.84|9827.53|9791.53|9734.03|9698.03|5787
1581386400000|2020-02-11 02:00:00|9822.85|9786.85|9773|9737|9827.38|9791.38|9770.83|9734.83|3238
1581390000000|2020-02-11 03:00:00|9773.1|9737.1|9744.98|9708.98|9786.53|9750.53|9737.34|9701.34|4259
1581393600000|2020-02-11 04:00:00|9745|9709|9757.37|9721.37|9777.05|9741.05|9731.01|9695.01|2945
1581397200000|2020-02-11 05:00:00|9757.45|9721.45|9769.45|9733.45|9795.87|9759.87|9757.39|9721.39|3075
1581400800000|2020-02-11 06:00:00|9769.38|9733.38|9782.38|9746.38|9798.56|9762.56|9751.69|9715.69|3137
1581404400000|2020-02-11 07:00:00|9782.95|9746.95|9754.34|9718.34|9801.02|9765.02|9746.01|9710.01|3170
1581408000000|2020-02-11 08:00:00|9754.51|9718.51|9801.62|9765.62|9801.62|9765.62|9746.5|9710.5|2438
1581411600000|2020-02-11 09:00:00|9801.63|9765.63|9793.21|9757.21|9821.01|9785.01|9784.38|9748.38|2611
1581415200000|2020-02-11 10:00:00|9793.05|9757.05|9801.52|9765.52|9817.55|9781.55|9771.77|9735.77|1671
1581418800000|2020-02-11 11:00:00|9801.58|9765.58|9823.82|9787.82|9829.34|9793.34|9795.34|9759.34|2702
1581422400000|2020-02-11 12:00:00|9823.81|9787.81|9876.46|9840.46|9899.97|9863.97|9811.67|9775.67|3089
1581426000000|2020-02-11 13:00:00|9876.94|9840.94|9892.32|9856.32|9926.79|9890.79|9876.06|9840.06|3059
1581429600000|2020-02-11 14:00:00|9892.33|9856.33|9875.03|9839.03|9922.92|9886.92|9874.03|9838.03|3333
1581433200000|2020-02-11 15:00:00|9875.02|9839.02|10231.1|10195.1|10236.3|10200.3|9874.58|9838.58|9487
1581436800000|2020-02-11 16:00:00|10231.26|10195.26|10283.15|10247.15|10399.95|10363.95|10230.9|10194.9|8913
1581440400000|2020-02-11 17:00:00|10282.38|10246.38|10321.73|10285.73|10342.86|10306.86|10282.38|10246.38|5740
1581444000000|2020-02-11 18:00:00|10321.86|10285.86|10278.67|10242.67|10364.24|10328.24|10262.49|10226.49|6221
1581447600000|2020-02-11 19:00:00|10279.4|10243.4|10309.03|10273.03|10317.18|10281.18|10242.87|10206.87|3520
1581451200000|2020-02-11 20:00:00|10308.88|10272.88|10288.93|10252.93|10319.14|10283.14|10275.24|10239.24|3340
1581454800000|2020-02-11 21:00:00|10288.9|10252.9|10258.25|10222.25|10293.06|10257.06|10237.31|10201.31|2916
1581458400000|2020-02-11 22:00:00|10258.28|10222.28|10255.11|10219.11|10279.89|10243.89|10240.44|10204.44|3537
1581462000000|2020-02-11 23:00:00|10255.04|10219.04|10291.22|10255.22|10314.33|10278.33|10240.02|10204.02|3770
1581465600000|2020-02-12 00:00:00|10289.43|10253.43|10362.35|10326.35|10367.08|10331.08|10289.43|10253.43|7038
1581469200000|2020-02-12 01:00:00|10362.41|10326.41|10350.74|10314.74|10371.22|10335.22|10330.31|10294.31|4911
1581472800000|2020-02-12 02:00:00|10350.75|10314.75|10315.78|10279.78|10358.04|10322.04|10287.31|10251.31|5391
1581476400000|2020-02-12 03:00:00|10315.67|10279.67|10319.03|10283.03|10336.86|10300.86|10301.73|10265.73|4063
1581480000000|2020-02-12 04:00:00|10319.93|10283.93|10328.35|10292.35|10355.25|10319.25|10318.02|10282.02|3997
1581483600000|2020-02-12 05:00:00|10328.17|10292.17|10377.18|10341.18|10385.48|10349.48|10317.91|10281.91|5695
1581487200000|2020-02-12 06:00:00|10377.17|10341.17|10375.19|10339.19|10395.58|10359.58|10327.66|10291.66|6387
1581490800000|2020-02-12 07:00:00|10375.07|10339.07|10416.55|10380.55|10498.81|10462.81|10361.35|10325.35|6796
1581494400000|2020-02-12 08:00:00|10415.94|10379.94|10320|10284|10416.53|10380.53|10273.15|10237.15|6572
1581498000000|2020-02-12 09:00:00|10320.01|10284.01|10295.51|10259.51|10320.33|10284.33|10270.09|10234.09|3238
1581501600000|2020-02-12 10:00:00|10294.85|10258.85|10343.34|10307.34|10354.88|10318.88|10276.85|10240.85|2970
1581505200000|2020-02-12 11:00:00|10343.28|10307.28|10383.14|10347.14|10403.79|10367.79|10333.73|10297.73|5121
1581508800000|2020-02-12 12:00:00|10383.09|10347.09|10372.55|10336.55|10383.17|10347.17|10337.54|10301.54|5153
1581512400000|2020-02-12 13:00:00|10372.57|10336.57|10418.02|10382.02|10420.15|10384.15|10367.58|10331.58|5288
1581516000000|2020-02-12 14:00:00|10418.2|10382.2|10392.59|10356.59|10456.59|10420.59|10330.93|10294.93|8065
1581519600000|2020-02-12 15:00:00|10392.56|10356.56|10363.29|10327.29|10396.3|10360.3|10295.7|10259.7|7186
1581523200000|2020-02-12 16:00:00|10363.14|10327.14|10391.23|10355.23|10413.71|10377.71|10341.44|10305.44|4376
1581526800000|2020-02-12 17:00:00|10391.17|10355.17|10386.86|10350.86|10405.37|10369.37|10359.55|10323.55|5153
1581530400000|2020-02-12 18:00:00|10386.87|10350.87|10374.37|10338.37|10387.31|10351.31|10359.15|10323.15|2346
1581534000000|2020-02-12 19:00:00|10374.36|10338.36|10349.14|10313.14|10377.79|10341.79|10348.73|10312.73|2015
1581537600000|2020-02-12 20:00:00|10349.15|10313.15|10411.73|10375.73|10418.08|10382.08|10348.5|10312.5|3854
1581541200000|2020-02-12 21:00:00|10411.69|10375.69|10407.87|10371.87|10455.47|10419.47|10363.93|10327.93|5278
1581544800000|2020-02-12 22:00:00|10407.72|10371.72|10378.26|10342.26|10415.43|10379.43|10367.34|10331.34|3248
1581548400000|2020-02-12 23:00:00|10378.93|10342.93|10369.87|10333.87|10400.02|10364.02|10354.79|10318.79|3850
1581552000000|2020-02-13 00:00:00|10370.75|10334.75|10418.25|10382.25|10420.32|10384.32|10355.21|10319.21|4904
1581555600000|2020-02-13 01:00:00|10417.8|10381.8|10440.36|10404.36|10442.83|10406.83|10401.01|10365.01|4383
1581559200000|2020-02-13 02:00:00|10440.35|10404.35|10449.67|10413.67|10463.83|10427.83|10416.5|10380.5|4928
1581562800000|2020-02-13 03:00:00|10448.9|10412.9|10425.01|10389.01|10483.12|10447.12|10415.29|10379.29|5616
1581566400000|2020-02-13 04:00:00|10425.07|10389.07|10434.57|10398.57|10457.43|10421.43|10423.49|10387.49|3585
1581570000000|2020-02-13 05:00:00|10434.87|10398.87|10464.31|10428.31|10473.14|10437.14|10434.5|10398.5|1961
1581573600000|2020-02-13 06:00:00|10464.32|10428.32|10493.95|10457.95|10495.28|10459.28|10456.2|10420.2|5363
1581577200000|2020-02-13 07:00:00|10493.96|10457.96|10377.69|10341.69|10521.95|10485.95|10371.23|10335.23|7069
1581580800000|2020-02-13 08:00:00|10377.68|10341.68|10281.93|10245.93|10398.6|10362.6|10178.86|10142.86|8947
1581584400000|2020-02-13 09:00:00|10281.94|10245.94|10181.95|10145.95|10282.26|10246.26|10120.01|10084.01|9061
1581588000000|2020-02-13 10:00:00|10181.94|10145.94|10180.22|10144.22|10219.23|10183.23|10142.76|10106.76|7634
1581591600000|2020-02-13 11:00:00|10180.21|10144.21|10163.39|10127.39|10197.12|10161.12|10106.61|10070.61|5914
1581595200000|2020-02-13 12:00:00|10163.38|10127.38|10228.74|10192.74|10245.38|10209.38|10121.84|10085.84|4921
1581598800000|2020-02-13 13:00:00|10228.78|10192.78|10229.42|10193.42|10524.5|10488.5|10221.9|10185.9|7332
1581602400000|2020-02-13 14:00:00|10224.87|10188.87|10271.23|10235.23|10364.99|10328.99|10169.9|10133.9|12541
1581606000000|2020-02-13 15:00:00|10270.66|10234.66|10281.08|10245.08|10342.4|10306.4|10224.46|10188.46|7837
1581609600000|2020-02-13 16:00:00|10281.15|10245.15|10186.25|10150.25|10313.45|10277.45|10180.2|10144.2|8355
1581613200000|2020-02-13 17:00:00|10186.22|10150.22|10203.15|10167.15|10243.38|10207.38|10159.47|10123.47|6424
1581616800000|2020-02-13 18:00:00|10203.16|10167.16|10213.61|10177.61|10241.35|10205.35|10198.47|10162.47|5153
1581620400000|2020-02-13 19:00:00|10213.79|10177.79|10267|10231|10281.58|10245.58|10212.14|10176.14|5801
1581624000000|2020-02-13 20:00:00|10266.99|10230.99|10242.8|10206.8|10278.99|10242.99|10224.59|10188.59|4761
1581627600000|2020-02-13 21:00:00|10242.79|10206.79|10201.32|10165.32|10242.79|10206.79|10196.97|10160.97|4421
1581631200000|2020-02-13 22:00:00|10201.31|10165.31|10233.88|10197.88|10245.3|10209.3|10196.8|10160.8|5694
1581634800000|2020-02-13 23:00:00|10233.87|10197.87|10255.99|10219.99|10268.93|10232.93|10233.09|10197.09|4417
1581638400000|2020-02-14 00:00:00|10254.72|10218.72|10250.44|10214.44|10261.61|10225.61|10195.21|10159.21|6729
1581642000000|2020-02-14 01:00:00|10250.34|10214.34|10251.5|10215.5|10301.08|10265.08|10235.44|10199.44|7799
1581645600000|2020-02-14 02:00:00|10251.55|10215.55|10281.9|10245.9|10282.87|10246.87|10249.07|10213.07|4089
1581649200000|2020-02-14 03:00:00|10282.18|10246.18|10274.48|10238.48|10299.87|10263.87|10230.5|10194.5|5487
1581652800000|2020-02-14 04:00:00|10274.5|10238.5|10241|10205|10290.56|10254.56|10220.82|10184.82|7554
1581656400000|2020-02-14 05:00:00|10240.66|10204.66|10176.41|10140.41|10247.77|10211.77|10176.04|10140.04|4357
1581660000000|2020-02-14 06:00:00|10176.44|10140.44|10205.69|10169.69|10211.75|10175.75|10166.9|10130.9|4978
1581663600000|2020-02-14 07:00:00|10205.66|10169.66|10127.01|10091.01|10218.67|10182.67|10122.49|10086.49|4928
1581667200000|2020-02-14 08:00:00|10127.02|10091.02|10162.89|10126.89|10179.07|10143.07|10123.46|10087.46|4211
1581670800000|2020-02-14 09:00:00|10162.9|10126.9|10224.37|10188.37|10226.49|10190.49|10162.89|10126.89|3588
1581674400000|2020-02-14 10:00:00|10224.89|10188.89|10270.32|10234.32|10309.3|10273.3|10209.75|10173.75|8102
1581678000000|2020-02-14 11:00:00|10270.34|10234.34|10283.18|10247.18|10292.47|10256.47|10230.09|10194.09|7142
1581681600000|2020-02-14 12:00:00|10282.89|10246.89|10278.8|10242.8|10309.46|10273.46|10254.46|10218.46|6164
1581685200000|2020-02-14 13:00:00|10278.25|10242.25|10269.63|10233.63|10283.41|10247.41|10257.66|10221.66|6564
1581688800000|2020-02-14 14:00:00|10269.68|10233.68|10254.64|10218.64|10357.53|10321.53|10238.21|10202.21|7583
1581692400000|2020-02-14 15:00:00|10254.67|10218.67|10277.05|10241.05|10308.99|10272.99|10251.28|10215.28|3482
1581696000000|2020-02-14 16:00:00|10276.43|10240.43|10307.78|10271.78|10332.8|10296.8|10270.88|10234.88|4902
1581699600000|2020-02-14 17:00:00|10307.76|10271.76|10311.04|10275.04|10316.43|10280.43|10289.59|10253.59|2814
1581703200000|2020-02-14 18:00:00|10311.35|10275.35|10385|10349|10386.85|10350.85|10310.31|10274.31|4645
1581706800000|2020-02-14 19:00:00|10385.28|10349.28|10377.59|10341.59|10407.27|10371.27|10350.21|10314.21|4737
1581710400000|2020-02-14 20:00:00|10377.6|10341.6|10389.2|10353.2|10405.4|10369.4|10377.3|10341.3|4570
1581714000000|2020-02-14 21:00:00|10389.19|10353.19|10364.74|10328.74|10408.46|10372.46|10349.64|10313.64|3735
1581739200000|2020-02-15 04:00:00|10301.73|10265.73|10295.41|10259.41|10306.18|10270.18|10282.18|10246.18|2533
1581742800000|2020-02-15 05:00:00|10295.25|10259.25|10251.17|10215.17|10296.02|10260.02|10250.69|10214.69|2655
1581746400000|2020-02-15 06:00:00|10251.12|10215.12|10268.07|10232.07|10281.55|10245.55|10226.72|10190.72|3702
1581750000000|2020-02-15 07:00:00|10268.03|10232.03|10251.6|10215.6|10268.03|10232.03|10224.39|10188.39|4279
1581753600000|2020-02-15 08:00:00|10251.59|10215.59|10269.7|10233.7|10270.19|10234.19|10245.84|10209.84|1774
1581757200000|2020-02-15 09:00:00|10268.66|10232.66|10284.43|10248.43|10287.16|10251.16|10249.07|10213.07|1919
1581760800000|2020-02-15 10:00:00|10284.44|10248.44|10268.1|10232.1|10294.5|10258.5|10267.88|10231.88|2585
1581764400000|2020-02-15 11:00:00|10268.11|10232.11|10252.64|10216.64|10270.01|10234.01|10238.03|10202.03|3440
1581768000000|2020-02-15 12:00:00|10252.63|10216.63|10260.45|10224.45|10264.63|10228.63|10227.26|10191.26|3488
1581771600000|2020-02-15 13:00:00|10260.36|10224.36|10246.32|10210.32|10262.75|10226.75|10240.43|10204.43|2444
1581775200000|2020-02-15 14:00:00|10246.42|10210.42|10258.03|10222.03|10272.01|10236.01|10246.32|10210.32|1429
1581778800000|2020-02-15 15:00:00|10258.17|10222.17|9994.71|9958.71|10259.88|10223.88|9788.37|9752.37|4136
1581782400000|2020-02-15 16:00:00|9994.73|9958.73|9913.83|9877.83|10101.21|10065.21|9885.65|9849.65|12232
1581786000000|2020-02-15 17:00:00|9912.91|9876.91|9853.8|9817.8|9960.16|9924.16|9850.38|9814.38|9896
1581789600000|2020-02-15 18:00:00|9854.18|9818.18|9923.34|9887.34|9924.81|9888.81|9828.24|9792.24|8049
1581793200000|2020-02-15 19:00:00|9923.29|9887.29|9909.67|9873.67|9946.32|9910.32|9909.14|9873.14|3190
1581796800000|2020-02-15 20:00:00|9909.49|9873.49|9908.08|9872.08|9927.53|9891.53|9895.02|9859.02|3008
1581800400000|2020-02-15 21:00:00|9908.29|9872.29|9940.28|9904.28|9942.5|9906.5|9907.99|9871.99|1217
1581804000000|2020-02-15 22:00:00|9940.18|9904.18|9945.71|9909.71|9951.34|9915.34|9934.67|9898.67|1879
1581807600000|2020-02-15 23:00:00|9945.72|9909.72|9924.46|9888.46|9948.67|9912.67|9909.04|9873.04|2699
1581811200000|2020-02-16 00:00:00|9923.95|9887.95|9946.75|9910.75|9946.75|9910.75|9875.38|9839.38|4054
1581814800000|2020-02-16 01:00:00|9946.89|9910.89|9946.04|9910.04|9956.04|9920.04|9929.71|9893.71|1683
1581818400000|2020-02-16 02:00:00|9946.02|9910.02|10056.88|10020.88|10058.41|10022.41|9942.69|9906.69|4641
1581822000000|2020-02-16 03:00:00|10056.84|10020.84|10024.06|9988.06|10063.49|10027.49|10015.11|9979.11|4329
1581825600000|2020-02-16 04:00:00|10024.07|9988.07|10041.42|10005.42|10043.95|10007.95|9999.45|9963.45|4116
1581829200000|2020-02-16 05:00:00|10041.53|10005.53|9976.45|9940.45|10045.76|10009.76|9957.22|9921.22|3785
1581832800000|2020-02-16 06:00:00|9976.44|9940.44|9993.08|9957.08|10000.31|9964.31|9969.49|9933.49|2824
1581836400000|2020-02-16 07:00:00|9992.86|9956.86|9988.11|9952.11|10010.58|9974.58|9984.83|9948.83|2250
1581840000000|2020-02-16 08:00:00|9988.13|9952.13|10012.65|9976.65|10035.95|9999.95|9972.09|9936.09|2515
1581843600000|2020-02-16 09:00:00|10012.91|9976.91|9992.86|9956.86|10026.39|9990.39|9989.95|9953.95|2821
1581847200000|2020-02-16 10:00:00|9992.87|9956.87|9960.13|9924.13|10003.32|9967.32|9959.22|9923.22|3284
1581850800000|2020-02-16 11:00:00|9960.17|9924.17|9945.51|9909.51|9990.85|9954.85|9926.93|9890.93|3801
1581854400000|2020-02-16 12:00:00|9942.18|9906.18|9940.26|9904.26|9968.4|9932.4|9899.41|9863.41|5187
1581858000000|2020-02-16 13:00:00|9940.07|9904.07|9962.99|9926.99|9976.68|9940.68|9882.16|9846.16|7674
1581861600000|2020-02-16 14:00:00|9963.03|9927.03|9920.39|9884.39|9996.86|9960.86|9917.32|9881.32|6337
1581865200000|2020-02-16 15:00:00|9920.01|9884.01|9890.67|9854.67|9940.82|9904.82|9863.74|9827.74|8121
1581868800000|2020-02-16 16:00:00|9890.72|9854.72|9751.6|9715.6|9937.6|9901.6|9644.79|9608.79|10162
1581872400000|2020-02-16 17:00:00|9751.07|9715.07|9783.11|9747.11|9818.86|9782.86|9721.39|9685.39|7647
1581876000000|2020-02-16 18:00:00|9783.12|9747.12|9828.18|9792.18|9861.05|9825.05|9783.12|9747.12|4963
1581879600000|2020-02-16 19:00:00|9827.63|9791.63|9778.18|9742.18|9827.63|9791.63|9740.33|9704.33|5025
1581883200000|2020-02-16 20:00:00|9778.17|9742.17|9799.56|9763.56|9800.67|9764.67|9754.9|9718.9|5873
1581886800000|2020-02-16 21:00:00|9799.83|9763.83|9789.39|9753.39|9809.5|9773.5|9781.17|9745.17|4119
1581890400000|2020-02-16 22:00:00|9789.4|9753.4|9894.32|9858.32|9894.32|9858.32|9781.75|9745.75|3798
1581894000000|2020-02-16 23:00:00|9894.33|9858.33|9946.55|9910.55|10018.31|9982.31|9890.34|9854.34|8327
1581897600000|2020-02-17 00:00:00|9943.02|9907.02|9887.71|9851.71|9983.4|9947.4|9880.8|9844.8|7255
1581901200000|2020-02-17 01:00:00|9887.64|9851.64|9883|9847|9927.16|9891.16|9870.82|9834.82|5657
1581904800000|2020-02-17 02:00:00|9883.01|9847.01|9867.82|9831.82|9883.23|9847.23|9826.11|9790.11|6351
1581908400000|2020-02-17 03:00:00|9867.51|9831.51|9840.34|9804.34|9872.78|9836.78|9799.1|9763.1|5750
1581912000000|2020-02-17 04:00:00|9840.19|9804.19|9770.43|9734.43|9840.42|9804.42|9746.89|9710.89|8875
1581915600000|2020-02-17 05:00:00|9770.19|9734.19|9790.34|9754.34|9834.76|9798.76|9769.94|9733.94|6986
1581919200000|2020-02-17 06:00:00|9790.26|9754.26|9803.39|9767.39|9855.1|9819.1|9784.46|9748.46|5414
1581922800000|2020-02-17 07:00:00|9803.75|9767.75|9779.73|9743.73|9836.07|9800.07|9779.54|9743.54|3088
1581926400000|2020-02-17 08:00:00|9779.74|9743.74|9830.34|9794.34|9837.84|9801.84|9771.5|9735.5|4156
1581930000000|2020-02-17 09:00:00|9828.62|9792.62|9822.27|9786.27|9861.09|9825.09|9817.98|9781.98|5213
1581933600000|2020-02-17 10:00:00|9822.17|9786.17|9749.27|9713.27|9822.2|9786.2|9722.52|9686.52|8265
1581937200000|2020-02-17 11:00:00|9749.17|9713.17|9655.76|9619.76|9749.22|9713.22|9610.09|9574.09|9924
1581940800000|2020-02-17 12:00:00|9655.77|9619.77|9673.51|9637.51|9709.32|9673.32|9639.6|9603.6|7246
1581944400000|2020-02-17 13:00:00|9673.43|9637.43|9567.46|9531.46|9697.81|9661.81|9561.35|9525.35|7373
1581948000000|2020-02-17 14:00:00|9567.52|9531.52|9621.07|9585.07|9639.46|9603.46|9493.71|9457.71|10128
1581951600000|2020-02-17 15:00:00|9621.16|9585.16|9673.47|9637.47|9692.66|9656.66|9575.85|9539.85|9814
1581955200000|2020-02-17 16:00:00|9673.9|9637.9|9709.12|9673.12|9750.7|9714.7|9656.52|9620.52|7576
1581958800000|2020-02-17 17:00:00|9709.11|9673.11|9670.07|9634.07|9725.05|9689.05|9616.13|9580.13|7855
1581962400000|2020-02-17 18:00:00|9670|9634|9682.87|9646.87|9684.31|9648.31|9621.23|9585.23|7046
1581966000000|2020-02-17 19:00:00|9683.02|9647.02|9704.03|9668.03|9705.49|9669.49|9658.1|9622.1|4143
1581969600000|2020-02-17 20:00:00|9703.98|9667.98|9652.09|9616.09|9728.63|9692.63|9648.01|9612.01|5282
1581973200000|2020-02-17 21:00:00|9652.08|9616.08|9666.22|9630.22|9690.7|9654.7|9641.8|9605.8|6227
1581976800000|2020-02-17 22:00:00|9666.14|9630.14|9651.49|9615.49|9675.2|9639.2|9643.28|9607.28|3945
1581980400000|2020-02-17 23:00:00|9651.42|9615.42|9722.04|9686.04|9740.96|9704.96|9640.99|9604.99|5286
1581984000000|2020-02-18 00:00:00|9723.28|9687.28|9685.21|9649.21|9734.59|9698.59|9658.05|9622.05|6532
1581987600000|2020-02-18 01:00:00|9684.99|9648.99|9743.74|9707.74|9771.64|9735.64|9684.6|9648.6|6625
1581991200000|2020-02-18 02:00:00|9744|9708|9736.02|9700.02|9785.84|9749.84|9730.94|9694.94|5632
1581994800000|2020-02-18 03:00:00|9736.32|9700.32|9750.3|9714.3|9772.15|9736.15|9711.42|9675.42|4684
1581998400000|2020-02-18 04:00:00|9750.51|9714.51|9822.91|9786.91|9823.88|9787.88|9750.33|9714.33|5021
1582002000000|2020-02-18 05:00:00|9823.06|9787.06|9817.68|9781.68|9835.54|9799.54|9803.34|9767.34|3001
1582005600000|2020-02-18 06:00:00|9817.56|9781.56|9802.83|9766.83|9838.08|9802.08|9782.67|9746.67|3489
1582009200000|2020-02-18 07:00:00|9802.84|9766.84|9825.31|9789.31|9839.13|9803.13|9798.07|9762.07|2542
1582012800000|2020-02-18 08:00:00|9826.05|9790.05|9782.71|9746.71|9826.55|9790.55|9782.16|9746.16|2876
1582016400000|2020-02-18 09:00:00|9782.7|9746.7|9723.83|9687.83|9783.88|9747.88|9695.27|9659.27|4224
1582020000000|2020-02-18 10:00:00|9723.92|9687.92|9762.03|9726.03|9766.18|9730.18|9677.99|9641.99|5060
1582023600000|2020-02-18 11:00:00|9761.73|9725.73|9746.11|9710.11|9777.31|9741.31|9717.86|9681.86|4334
1582027200000|2020-02-18 12:00:00|9746.08|9710.08|9696.45|9660.45|9746.08|9710.08|9682.06|9646.06|4939
1582030800000|2020-02-18 13:00:00|9696.46|9660.46|9667.33|9631.33|9705.92|9669.92|9631.17|9595.17|5459
1582034400000|2020-02-18 14:00:00|9667.34|9631.34|9736.62|9700.62|9747.37|9711.37|9667.34|9631.34|3935
1582038000000|2020-02-18 15:00:00|9736.67|9700.67|9877.59|9841.59|9902.53|9866.53|9736.67|9700.67|8098
1582041600000|2020-02-18 16:00:00|9877.58|9841.58|9960.93|9924.93|9961.53|9925.53|9873.47|9837.47|7074
1582045200000|2020-02-18 17:00:00|9960.94|9924.94|9989.7|9953.7|9995.71|9959.71|9927.92|9891.92|5824
1582048800000|2020-02-18 18:00:00|9989.66|9953.66|10016.38|9980.38|10083.82|10047.82|9989.43|9953.43|5418
1582052400000|2020-02-18 19:00:00|10015.98|9979.98|10084.48|10048.48|10087.47|10051.47|10009.25|9973.25|5244
1582056000000|2020-02-18 20:00:00|10084.49|10048.49|10194.48|10158.48|10199.86|10163.86|10082.36|10046.36|6334
1582059600000|2020-02-18 21:00:00|10194.47|10158.47|10176.67|10140.67|10289.45|10253.45|10097.6|10061.6|9366
1582063200000|2020-02-18 22:00:00|10176.84|10140.84|10205.69|10169.69|10212.36|10176.36|10119.76|10083.76|6657
1582066800000|2020-02-18 23:00:00|10206.09|10170.09|10204.48|10168.48|10253.66|10217.66|10180.89|10144.89|5943
1582070400000|2020-02-19 00:00:00|10193.7|10157.7|10143.8|10107.8|10224.59|10188.59|10134.33|10098.33|5720
1582074000000|2020-02-19 01:00:00|10143.67|10107.67|10159.33|10123.33|10188.61|10152.61|10142.54|10106.54|3855
1582077600000|2020-02-19 02:00:00|10159.39|10123.39|10189.7|10153.7|10201.87|10165.87|10158.73|10122.73|2894
1582081200000|2020-02-19 03:00:00|10189.71|10153.71|10184.84|10148.84|10211.4|10175.4|10167|10131|1828
1582084800000|2020-02-19 04:00:00|10185.44|10149.44|10148.12|10112.12|10198.33|10162.33|10134.42|10098.42|2270
1582088400000|2020-02-19 05:00:00|10148.18|10112.18|10156.91|10120.91|10165.87|10129.87|10131.03|10095.03|2353
1582092000000|2020-02-19 06:00:00|10157.04|10121.04|10108.78|10072.78|10157.37|10121.37|10093.74|10057.74|2086
1582095600000|2020-02-19 07:00:00|10108.51|10072.51|10094.04|10058.04|10120.44|10084.44|10080.26|10044.26|3698
1582099200000|2020-02-19 08:00:00|10091.42|10055.42|10196.38|10160.38|10196.38|10160.38|10065.02|10029.02|4586
1582102800000|2020-02-19 09:00:00|10196.36|10160.36|10153.48|10117.48|10196.36|10160.36|10144.15|10108.15|3565
1582106400000|2020-02-19 10:00:00|10153.34|10117.34|10163.47|10127.47|10175.89|10139.89|10118.14|10082.14|3468
1582110000000|2020-02-19 11:00:00|10163.43|10127.43|10248.29|10212.29|10248.89|10212.89|10160.47|10124.47|2307
1582113600000|2020-02-19 12:00:00|10248.27|10212.27|10141.42|10105.42|10273.2|10237.2|10098.92|10062.92|7050
1582117200000|2020-02-19 13:00:00|10141.46|10105.46|10150.46|10114.46|10182.29|10146.29|10119.67|10083.67|3831
1582120800000|2020-02-19 14:00:00|10150.71|10114.71|10156.73|10120.73|10186.03|10150.03|10149.48|10113.48|2639
1582124400000|2020-02-19 15:00:00|10156.82|10120.82|10153.57|10117.57|10174.93|10138.93|10141.84|10105.84|2264
1582128000000|2020-02-19 16:00:00|10153.6|10117.6|10206.83|10170.83|10216.37|10180.37|10130.8|10094.8|3237
1582131600000|2020-02-19 17:00:00|10206.87|10170.87|10201.13|10165.13|10319.04|10283.04|10182.58|10146.58|7022
1582135200000|2020-02-19 18:00:00|10201.07|10165.07|10226.59|10190.59|10234.25|10198.25|10180.61|10144.61|4113
1582138800000|2020-02-19 19:00:00|10226.84|10190.84|10183.77|10147.77|10244.56|10208.56|10183.77|10147.77|3622
1582142400000|2020-02-19 20:00:00|10183.76|10147.76|10180.82|10144.82|10187.02|10151.02|10090.19|10054.19|5674
1582146000000|2020-02-19 21:00:00|10181.61|10145.61|9635.2|9599.2|10184.57|10148.57|9334.58|9298.58|10537
1582149600000|2020-02-19 22:00:00|9636.5|9600.5|9713.85|9677.85|9726.05|9690.05|9568.18|9532.18|10180
1582153200000|2020-02-19 23:00:00|9713.96|9677.96|9619.51|9583.51|9713.96|9677.96|9603.95|9567.95|7528
1582156800000|2020-02-20 00:00:00|9620.74|9584.74|9647.25|9611.25|9666.75|9630.75|9603.54|9567.54|7807
1582160400000|2020-02-20 01:00:00|9647.41|9611.41|9621.4|9585.4|9659.48|9623.48|9621.13|9585.13|3302
1582164000000|2020-02-20 02:00:00|9621.36|9585.36|9595.94|9559.94|9628.08|9592.08|9511.26|9475.26|6533
1582167600000|2020-02-20 03:00:00|9595.91|9559.91|9587.26|9551.26|9612.07|9576.07|9567.52|9531.52|4997
1582171200000|2020-02-20 04:00:00|9587.22|9551.22|9591.19|9555.19|9608.89|9572.89|9554.72|9518.72|3821
1582174800000|2020-02-20 05:00:00|9591.18|9555.18|9582.08|9546.08|9593.47|9557.47|9550.84|9514.84|2745
1582178400000|2020-02-20 06:00:00|9581.82|9545.82|9631.71|9595.71|9631.77|9595.77|9562.25|9526.25|2492
1582182000000|2020-02-20 07:00:00|9631.65|9595.65|9618.53|9582.53|9638.89|9602.89|9608.46|9572.46|2387
1582185600000|2020-02-20 08:00:00|9618.63|9582.63|9594.83|9558.83|9623.74|9587.74|9560.42|9524.42|3406
1582189200000|2020-02-20 09:00:00|9594.52|9558.52|9622.06|9586.06|9623.17|9587.17|9569.37|9533.37|3172
1582192800000|2020-02-20 10:00:00|9622.25|9586.25|9624.81|9588.81|9655.38|9619.38|9593.89|9557.89|2925
1582196400000|2020-02-20 11:00:00|9624.11|9588.11|9591.41|9555.41|9650.83|9614.83|9580.02|9544.02|3241
1582200000000|2020-02-20 12:00:00|9591.17|9555.17|9579.35|9543.35|9618.74|9582.74|9553.38|9517.38|4559
1582203600000|2020-02-20 13:00:00|9579.88|9543.88|9613.14|9577.14|9615.52|9579.52|9551.7|9515.7|6765
1582207200000|2020-02-20 14:00:00|9613.15|9577.15|9621.14|9585.14|9641.31|9605.31|9591|9555|4771
1582210800000|2020-02-20 15:00:00|9621.39|9585.39|9600.03|9564.03|9631.13|9595.13|9588.9|9552.9|4519
1582214400000|2020-02-20 16:00:00|9600.32|9564.32|9662.47|9626.47|9707.07|9671.07|9435.08|9399.08|8143
1582218000000|2020-02-20 17:00:00|9662.17|9626.17|9525.36|9489.36|9672.55|9636.55|9468.83|9432.83|9527
1582221600000|2020-02-20 18:00:00|9525.31|9489.31|9553.14|9517.14|9594.65|9558.65|9478.34|9442.34|6546
1582225200000|2020-02-20 19:00:00|9553.45|9517.45|9576.46|9540.46|9592.01|9556.01|9544|9508|4658
1582228800000|2020-02-20 20:00:00|9576.8|9540.8|9602.76|9566.76|9606.7|9570.7|9561.5|9525.5|5267
1582232400000|2020-02-20 21:00:00|9602.82|9566.82|9629.48|9593.48|9641.57|9605.57|9584.03|9548.03|4894
1582236000000|2020-02-20 22:00:00|9628.56|9592.56|9643.78|9607.78|9682.45|9646.45|9615.17|9579.17|5295
1582239600000|2020-02-20 23:00:00|9643.48|9607.48|9626.67|9590.67|9648.97|9612.97|9611.52|9575.52|5879
1582243200000|2020-02-21 00:00:00|9626.76|9590.76|9622.31|9586.31|9632.92|9596.92|9597.23|9561.23|3148
1582246800000|2020-02-21 01:00:00|9622.3|9586.3|9674.14|9638.14|9674.92|9638.92|9607.43|9571.43|2858
1582250400000|2020-02-21 02:00:00|9674.21|9638.21|9676.19|9640.19|9687.61|9651.61|9657.68|9621.68|3165
1582254000000|2020-02-21 03:00:00|9676.16|9640.16|9733.87|9697.87|9739.83|9703.83|9643.28|9607.28|4392
1582257600000|2020-02-21 04:00:00|9735.16|9699.16|9719.37|9683.37|9762.92|9726.92|9703.61|9667.61|4547
1582261200000|2020-02-21 05:00:00|9719.38|9683.38|9709.06|9673.06|9729.88|9693.88|9683.09|9647.09|3849
1582264800000|2020-02-21 06:00:00|9709.01|9673.01|9702.49|9666.49|9727.42|9691.42|9688.66|9652.66|5180
1582268400000|2020-02-21 07:00:00|9702.47|9666.47|9707.21|9671.21|9720.69|9684.69|9685.86|9649.86|3387
1582272000000|2020-02-21 08:00:00|9707.47|9671.47|9662.9|9626.9|9720.33|9684.33|9645.94|9609.94|3703
1582275600000|2020-02-21 09:00:00|9662.89|9626.89|9694.8|9658.8|9700.06|9664.06|9643.91|9607.91|3236
1582279200000|2020-02-21 10:00:00|9694.72|9658.72|9713.62|9677.62|9745.71|9709.71|9687.28|9651.28|4274
1582282800000|2020-02-21 11:00:00|9713.77|9677.77|9727|9691|9748.23|9712.23|9713.32|9677.32|6057
1582286400000|2020-02-21 12:00:00|9726.56|9690.56|9778.94|9742.94|9786.63|9750.63|9724.34|9688.34|5983
1582290000000|2020-02-21 13:00:00|9779.11|9743.11|9765.81|9729.81|9779.65|9743.65|9723.27|9687.27|6214
1582293600000|2020-02-21 14:00:00|9765.9|9729.9|9705.56|9669.56|9777.74|9741.74|9699.44|9663.44|4472
1582297200000|2020-02-21 15:00:00|9705.59|9669.59|9757.02|9721.02|9762.72|9726.72|9697.03|9661.03|4916
1582300800000|2020-02-21 16:00:00|9757.29|9721.29|9760.78|9724.78|9778.5|9742.5|9725.66|9689.66|6697
1582304400000|2020-02-21 17:00:00|9760.69|9724.69|9742.12|9706.12|9760.93|9724.93|9726.68|9690.68|3573
1582308000000|2020-02-21 18:00:00|9742.23|9706.23|9733.89|9697.89|9753.72|9717.72|9733.55|9697.55|3099
1582311600000|2020-02-21 19:00:00|9733.88|9697.88|9710.98|9674.98|9745.08|9709.08|9699.29|9663.29|4803
1582315200000|2020-02-21 20:00:00|9710.64|9674.64|9735.54|9699.54|9754.16|9718.16|9597.68|9561.68|6926
1582318800000|2020-02-21 21:00:00|9735.55|9699.55|9689.63|9653.63|9735.92|9699.92|9662.99|9626.99|6152
1582344000000|2020-02-22 04:00:00|9695.16|9659.16|9654.69|9618.69|9695.48|9659.48|9649.18|9613.18|2279
1582347600000|2020-02-22 05:00:00|9654.68|9618.68|9644.41|9608.41|9677.09|9641.09|9622.5|9586.5|4079
1582351200000|2020-02-22 06:00:00|9644.05|9608.05|9633.75|9597.75|9644.13|9608.13|9595.87|9559.87|4315
1582354800000|2020-02-22 07:00:00|9634.01|9598.01|9629.05|9593.05|9646.59|9610.59|9618.98|9582.98|3306
1582358400000|2020-02-22 08:00:00|9629.19|9593.19|9667.67|9631.67|9688.56|9652.56|9624.38|9588.38|3646
1582362000000|2020-02-22 09:00:00|9667.68|9631.68|9646.77|9610.77|9669.56|9633.56|9624.75|9588.75|2636
1582365600000|2020-02-22 10:00:00|9646.89|9610.89|9662.32|9626.32|9671.56|9635.56|9646.32|9610.32|1881
1582369200000|2020-02-22 11:00:00|9663.13|9627.13|9669.13|9633.13|9671.41|9635.41|9652.84|9616.84|2183
1582372800000|2020-02-22 12:00:00|9669.7|9633.7|9684.93|9648.93|9699.42|9663.42|9666.98|9630.98|3068
1582376400000|2020-02-22 13:00:00|9684.94|9648.94|9686.4|9650.4|9691.71|9655.71|9673.41|9637.41|2656
1582380000000|2020-02-22 14:00:00|9686.37|9650.37|9679.35|9643.35|9699.09|9663.09|9672.9|9636.9|1818
1582383600000|2020-02-22 15:00:00|9679.34|9643.34|9664.43|9628.43|9685.25|9649.25|9648.49|9612.49|2379
1582387200000|2020-02-22 16:00:00|9664.39|9628.39|9676.39|9640.39|9683.35|9647.35|9640.75|9604.75|1742
1582390800000|2020-02-22 17:00:00|9676.45|9640.45|9687.11|9651.11|9713.86|9677.86|9668.79|9632.79|3688
1582394400000|2020-02-22 18:00:00|9687.83|9651.83|9697.54|9661.54|9700.19|9664.19|9678.8|9642.8|1315
1582398000000|2020-02-22 19:00:00|9697.59|9661.59|9708.53|9672.53|9711.55|9675.55|9696.82|9660.82|1217
1582401600000|2020-02-22 20:00:00|9708.5|9672.5|9718.9|9682.9|9729.17|9693.17|9707.21|9671.21|1213
1582405200000|2020-02-22 21:00:00|9718.79|9682.79|9717.05|9681.05|9725.67|9689.67|9712.62|9676.62|674
1582408800000|2020-02-22 22:00:00|9716.18|9680.18|9701.49|9665.49|9716.52|9680.52|9700.58|9664.58|1258
1582412400000|2020-02-22 23:00:00|9701.47|9665.47|9688.9|9652.9|9717.08|9681.08|9683.78|9647.78|1858
1582416000000|2020-02-23 00:00:00|9686.53|9650.53|9715.51|9679.51|9716.26|9680.26|9685.17|9649.17|1402
1582419600000|2020-02-23 01:00:00|9715.75|9679.75|9697.84|9661.84|9721.49|9685.49|9695.04|9659.04|1694
1582423200000|2020-02-23 02:00:00|9697.87|9661.87|9718.34|9682.34|9718.54|9682.54|9697.45|9661.45|1253
1582426800000|2020-02-23 03:00:00|9718.37|9682.37|9823.99|9787.99|9833.88|9797.88|9718.04|9682.04|3134
1582430400000|2020-02-23 04:00:00|9824|9788|9893.7|9857.7|9962.72|9926.72|9823.99|9787.99|6725
1582434000000|2020-02-23 05:00:00|9893.68|9857.68|9917.45|9881.45|9934.29|9898.29|9883.47|9847.47|3683
1582437600000|2020-02-23 06:00:00|9917.46|9881.46|9939.45|9903.45|9960.04|9924.04|9914.08|9878.08|3668
1582441200000|2020-02-23 07:00:00|9939.29|9903.29|9932.81|9896.81|9953.53|9917.53|9919.9|9883.9|2769
1582444800000|2020-02-23 08:00:00|9933.14|9897.14|9927.55|9891.55|9938.94|9902.94|9919.38|9883.38|1204
1582448400000|2020-02-23 09:00:00|9927.36|9891.36|9933.24|9897.24|9957.62|9921.62|9921.7|9885.7|2304
1582452000000|2020-02-23 10:00:00|9933.3|9897.3|9898.29|9862.29|10033.96|9997.96|9897.55|9861.55|4979
1582455600000|2020-02-23 11:00:00|9899.09|9863.09|9879.09|9843.09|9926.28|9890.28|9868.4|9832.4|5288
1582459200000|2020-02-23 12:00:00|9878.69|9842.69|9891.32|9855.32|9911.74|9875.74|9865.27|9829.27|6204
1582462800000|2020-02-23 13:00:00|9891.33|9855.33|9913.97|9877.97|9937.31|9901.31|9890.41|9854.41|3230
1582466400000|2020-02-23 14:00:00|9913.96|9877.96|9943.93|9907.93|9949.55|9913.55|9900.52|9864.52|5302
1582470000000|2020-02-23 15:00:00|9944.24|9908.24|9910.93|9874.93|9948.3|9912.3|9894.88|9858.88|3383
1582473600000|2020-02-23 16:00:00|9910.77|9874.77|9920.89|9884.89|9935.74|9899.74|9897.83|9861.83|3450
1582477200000|2020-02-23 17:00:00|9920.12|9884.12|9918.17|9882.17|9934.29|9898.29|9911.17|9875.17|1831
1582480800000|2020-02-23 18:00:00|9918.18|9882.18|9922.52|9886.52|9930.28|9894.28|9912.22|9876.22|1122
1582484400000|2020-02-23 19:00:00|9922.48|9886.48|9923.89|9887.89|9939.31|9903.31|9917.59|9881.59|2595
1582488000000|2020-02-23 20:00:00|9923.6|9887.6|9905.75|9869.75|9923.63|9887.63|9888.97|9852.97|1707
1582491600000|2020-02-23 21:00:00|9905.79|9869.79|9903.29|9867.29|9917.69|9881.69|9903.2|9867.2|1718
1582495200000|2020-02-23 22:00:00|9903.89|9867.89|9950.91|9914.91|9950.91|9914.91|9899.34|9863.34|3074
1582498800000|2020-02-23 23:00:00|9951.05|9915.05|9985.12|9949.12|10017.78|9981.78|9938.96|9902.96|6691
1582502400000|2020-02-24 00:00:00|9984.19|9948.19|9991.85|9955.85|10041.81|10005.81|9961.31|9925.31|6926
1582506000000|2020-02-24 01:00:00|9991.88|9955.88|9926.86|9890.86|9992.79|9956.79|9921.35|9885.35|4945
1582509600000|2020-02-24 02:00:00|9926.78|9890.78|9775.26|9739.26|9955.92|9919.92|9630.39|9594.39|7050
1582513200000|2020-02-24 03:00:00|9775.27|9739.27|9792.71|9756.71|9816.97|9780.97|9761.58|9725.58|6770
1582516800000|2020-02-24 04:00:00|9792.58|9756.58|9787.2|9751.2|9792.69|9756.69|9761.36|9725.36|4787
1582520400000|2020-02-24 05:00:00|9786.86|9750.86|9789.37|9753.37|9790.6|9754.6|9763.05|9727.05|4971
1582524000000|2020-02-24 06:00:00|9789.38|9753.38|9755.42|9719.42|9792.59|9756.59|9744.83|9708.83|4193
1582527600000|2020-02-24 07:00:00|9755.4|9719.4|9776.05|9740.05|9783.29|9747.29|9699.56|9663.56|5165
1582531200000|2020-02-24 08:00:00|9776.1|9740.1|9785.3|9749.3|9793.64|9757.64|9771.57|9735.57|3910
1582534800000|2020-02-24 09:00:00|9785.56|9749.56|9737.73|9701.73|9790.95|9754.95|9724.29|9688.29|3515
1582538400000|2020-02-24 10:00:00|9737.78|9701.78|9773.26|9737.26|9775.54|9739.54|9729.29|9693.29|3725
1582542000000|2020-02-24 11:00:00|9773.22|9737.22|9835.02|9799.02|9837.01|9801.01|9765.81|9729.81|3748
1582545600000|2020-02-24 12:00:00|9835.18|9799.18|9818.38|9782.38|9860.05|9824.05|9806.23|9770.23|6225
1582549200000|2020-02-24 13:00:00|9818.51|9782.51|9772.5|9736.5|9834.66|9798.66|9765.77|9729.77|4845
1582552800000|2020-02-24 14:00:00|9772.03|9736.03|9759.04|9723.04|9847.13|9811.13|9749.77|9713.77|4555
1582556400000|2020-02-24 15:00:00|9759.02|9723.02|9729.46|9693.46|9796.83|9760.83|9694.13|9658.13|5728
1582560000000|2020-02-24 16:00:00|9729.29|9693.29|9673.55|9637.55|9755.92|9719.92|9662.29|9626.29|5455
1582563600000|2020-02-24 17:00:00|9672.89|9636.89|9619.98|9583.98|9680.02|9644.02|9598.23|9562.23|5443
1582567200000|2020-02-24 18:00:00|9619.97|9583.97|9598.54|9562.54|9619.97|9583.97|9506.9|9470.9|7610
1582570800000|2020-02-24 19:00:00|9598.51|9562.51|9616.53|9580.53|9658.75|9622.75|9583.17|9547.17|5400
1582574400000|2020-02-24 20:00:00|9616.52|9580.52|9611.04|9575.04|9660.25|9624.25|9580.67|9544.67|5349
1582578000000|2020-02-24 21:00:00|9611.05|9575.05|9624.32|9588.32|9631.57|9595.57|9581.09|9545.09|6337
1582581600000|2020-02-24 22:00:00|9624.36|9588.36|9657.83|9621.83|9663.56|9627.56|9619.37|9583.37|5855
1582585200000|2020-02-24 23:00:00|9657.72|9621.72|9678.91|9642.91|9692.1|9656.1|9633.14|9597.14|4151
1582588800000|2020-02-25 00:00:00|9678|9642|9637.02|9601.02|9688.97|9652.97|9629.32|9593.32|4375
1582592400000|2020-02-25 01:00:00|9637.09|9601.09|9608.82|9572.82|9662.76|9626.76|9602.43|9566.43|4360
1582596000000|2020-02-25 02:00:00|9608.75|9572.75|9628.79|9592.79|9638.68|9602.68|9590.8|9554.8|5173
1582599600000|2020-02-25 03:00:00|9628.3|9592.3|9601.62|9565.62|9641.48|9605.48|9596.3|9560.3|4829
1582603200000|2020-02-25 04:00:00|9601.59|9565.59|9592.08|9556.08|9624.1|9588.1|9580.34|9544.34|4247
1582606800000|2020-02-25 05:00:00|9592.32|9556.32|9574.85|9538.85|9609.28|9573.28|9554.56|9518.56|6214
1582610400000|2020-02-25 06:00:00|9574.84|9538.84|9561.61|9525.61|9591.59|9555.59|9524.59|9488.59|4755
1582614000000|2020-02-25 07:00:00|9561.2|9525.2|9541.09|9505.09|9561.2|9525.2|9508.74|9472.74|4642
1582617600000|2020-02-25 08:00:00|9540.89|9504.89|9573.79|9537.79|9603.63|9567.63|9522.45|9486.45|4122
1582621200000|2020-02-25 09:00:00|9574.02|9538.02|9592.23|9556.23|9615.66|9579.66|9573.4|9537.4|2334
1582624800000|2020-02-25 10:00:00|9592.15|9556.15|9578.31|9542.31|9598.24|9562.24|9568.94|9532.94|2211
1582628400000|2020-02-25 11:00:00|9578.33|9542.33|9650.37|9614.37|9669.58|9633.58|9518.59|9482.59|6430
1582632000000|2020-02-25 12:00:00|9650.43|9614.43|9636.2|9600.2|9694.43|9658.43|9623.12|9587.12|7154
1582635600000|2020-02-25 13:00:00|9636.09|9600.09|9595.41|9559.41|9641.75|9605.75|9579.76|9543.76|6124
1582639200000|2020-02-25 14:00:00|9595.4|9559.4|9420.04|9384.04|9595.42|9559.42|9383.14|9347.14|9187
1582642800000|2020-02-25 15:00:00|9420.05|9384.05|9401.76|9365.76|9448.08|9412.08|9383.19|9347.19|7666
1582646400000|2020-02-25 16:00:00|9401.72|9365.72|9326.7|9290.7|9469.63|9433.63|9311.26|9275.26|9172
1582650000000|2020-02-25 17:00:00|9326.47|9290.47|9347.87|9311.87|9391.13|9355.13|9297.64|9261.64|6404
1582653600000|2020-02-25 18:00:00|9347.73|9311.73|9392.24|9356.24|9409.2|9373.2|9335.3|9299.3|5318
1582657200000|2020-02-25 19:00:00|9392.34|9356.34|9364.51|9328.51|9392.71|9356.71|9334.87|9298.87|5132
1582660800000|2020-02-25 20:00:00|9364.58|9328.58|9337.54|9301.54|9387.82|9351.82|9312.54|9276.54|3300
1582664400000|2020-02-25 21:00:00|9337.51|9301.51|9401.68|9365.68|9423.48|9387.48|9265.24|9229.24|6938
1582668000000|2020-02-25 22:00:00|9400.1|9364.1|9407.96|9371.96|9440.04|9404.04|9376.91|9340.91|5844
1582671600000|2020-02-25 23:00:00|9407.83|9371.83|9325.98|9289.98|9408.19|9372.19|9316.69|9280.69|6505
1582675200000|2020-02-26 00:00:00|9322.79|9286.79|9323.78|9287.78|9382.56|9346.56|9303.76|9267.76|7354
1582678800000|2020-02-26 01:00:00|9323.87|9287.87|9212.75|9176.75|9341.27|9305.27|9211.65|9175.65|9019
1582682400000|2020-02-26 02:00:00|9212.74|9176.74|9213.26|9177.26|9230.92|9194.92|9117.61|9081.61|9369
1582686000000|2020-02-26 03:00:00|9212.87|9176.87|9171.26|9135.26|9213.01|9177.01|9138.22|9102.22|5478
1582689600000|2020-02-26 04:00:00|9171.2|9135.2|9185.31|9149.31|9185.53|9149.53|9126.58|9090.58|4899
1582693200000|2020-02-26 05:00:00|9185.29|9149.29|9207.78|9171.78|9207.84|9171.84|9151.63|9115.63|4695
1582696800000|2020-02-26 06:00:00|9207.53|9171.53|9225.98|9189.98|9228.01|9192.01|9179.08|9143.08|3589
1582700400000|2020-02-26 07:00:00|9225.99|9189.99|9151.13|9115.13|9227.14|9191.14|9147.57|9111.57|5781
1582704000000|2020-02-26 08:00:00|9151.12|9115.12|9200.59|9164.59|9227.02|9191.02|9114.7|9078.7|6006
1582707600000|2020-02-26 09:00:00|9200.73|9164.73|9128.17|9092.17|9205.42|9169.42|9123.15|9087.15|9498
1582711200000|2020-02-26 10:00:00|9127.94|9091.94|9183.34|9147.34|9191.95|9155.95|9104.13|9068.13|6994
1582714800000|2020-02-26 11:00:00|9183.33|9147.33|9164.07|9128.07|9183.33|9147.33|9143.28|9107.28|4534
1582718400000|2020-02-26 12:00:00|9164.08|9128.08|9287.34|9251.34|9292.49|9256.49|9045.66|9009.66|9013
1582722000000|2020-02-26 13:00:00|9287.41|9251.41|9091.81|9055.81|9289.04|9253.04|9065.33|9029.33|7087
1582725600000|2020-02-26 14:00:00|9091.79|9055.79|9046.2|9010.2|9123.44|9087.44|8987.05|8951.05|10469
1582729200000|2020-02-26 15:00:00|9046.19|9010.19|9000.32|8964.32|9057.15|9021.15|8988.9|8952.9|8389
1582732800000|2020-02-26 16:00:00|9000.28|8964.28|8747.89|8711.89|9030.97|8994.97|8643.39|8607.39|12945
1582736400000|2020-02-26 17:00:00|8748.41|8712.41|8734.28|8698.28|8796.35|8760.35|8666.64|8630.64|12127
1582740000000|2020-02-26 18:00:00|8733.79|8697.79|8843.65|8807.65|8849.62|8813.62|8730.27|8694.27|7760
1582743600000|2020-02-26 19:00:00|8844.01|8808.01|8843.54|8807.54|8863.97|8827.97|8794.93|8758.93|7251
1582747200000|2020-02-26 20:00:00|8843.56|8807.56|8813.58|8777.58|8867.13|8831.13|8791.6|8755.6|5331
1582750800000|2020-02-26 21:00:00|8813.57|8777.57|8762.93|8726.93|8848.34|8812.34|8761.11|8725.11|5409
1582754400000|2020-02-26 22:00:00|8762.98|8726.98|8801.22|8765.22|8845.08|8809.08|8729.8|8693.8|6604
1582758000000|2020-02-26 23:00:00|8800.82|8764.82|8799.26|8763.26|8845.42|8809.42|8796.69|8760.69|6004
1582761600000|2020-02-27 00:00:00|8798.04|8762.04|8655.44|8619.44|8800.88|8764.88|8631.17|8595.17|8876
1582765200000|2020-02-27 01:00:00|8655.43|8619.43|8702.34|8666.34|8724.96|8688.96|8542.81|8506.81|9994
1582768800000|2020-02-27 02:00:00|8702.91|8666.91|8705.61|8669.61|8748.48|8712.48|8667.65|8631.65|7813
1582772400000|2020-02-27 03:00:00|8705.62|8669.62|8751.93|8715.93|8770.77|8734.77|8660.08|8624.08|6261
1582776000000|2020-02-27 04:00:00|8751.95|8715.95|8729.35|8693.35|8764.05|8728.05|8687.86|8651.86|5513
1582779600000|2020-02-27 05:00:00|8729.34|8693.34|8778.62|8742.62|8791.33|8755.33|8724.86|8688.86|5469
1582783200000|2020-02-27 06:00:00|8778.53|8742.53|8824.67|8788.67|8835.31|8799.31|8768.5|8732.5|6685
1582786800000|2020-02-27 07:00:00|8825.01|8789.01|8832.73|8796.73|8836.34|8800.34|8777.05|8741.05|4462
1582790400000|2020-02-27 08:00:00|8832.98|8796.98|8804.25|8768.25|8869.2|8833.2|8801.48|8765.48|4325
1582794000000|2020-02-27 09:00:00|8804.12|8768.12|8764.05|8728.05|8852.24|8816.24|8760.12|8724.12|5108
1582797600000|2020-02-27 10:00:00|8764.65|8728.65|8832.39|8796.39|8835.95|8799.95|8757.15|8721.15|5300
1582801200000|2020-02-27 11:00:00|8832.3|8796.3|8820.11|8784.11|8845.6|8809.6|8801.92|8765.92|5292
1582804800000|2020-02-27 12:00:00|8820.19|8784.19|8800.03|8764.03|8957.37|8921.37|8765.57|8729.57|9245
1582808400000|2020-02-27 13:00:00|8799.88|8763.88|8842.33|8806.33|8861.91|8825.91|8771.08|8735.08|5650
1582812000000|2020-02-27 14:00:00|8842.45|8806.45|8877.57|8841.57|8900.07|8864.07|8820.65|8784.65|6248
1582815600000|2020-02-27 15:00:00|8877.55|8841.55|8866.79|8830.79|8915.71|8879.71|8846.85|8810.85|5042
1582819200000|2020-02-27 16:00:00|8866.78|8830.78|8954.29|8918.29|8988.73|8952.73|8866.12|8830.12|7349
1582822800000|2020-02-27 17:00:00|8954.28|8918.28|8937.56|8901.56|8969.56|8933.56|8910.59|8874.59|6003
1582826400000|2020-02-27 18:00:00|8937.16|8901.16|8907.2|8871.2|8956.5|8920.5|8889.72|8853.72|4090
1582830000000|2020-02-27 19:00:00|8907.55|8871.55|8929.2|8893.2|8937.63|8901.63|8871.61|8835.61|5142
1582833600000|2020-02-27 20:00:00|8928.93|8892.93|8904.16|8868.16|8935.86|8899.86|8888.08|8852.08|5167
1582837200000|2020-02-27 21:00:00|8903.8|8867.8|8773.97|8737.97|8914.51|8878.51|8759.54|8723.54|7372
1582840800000|2020-02-27 22:00:00|8773.92|8737.92|8808.03|8772.03|8824.8|8788.8|8696.09|8660.09|8566
1582844400000|2020-02-27 23:00:00|8808.04|8772.04|8831.52|8795.52|8835.28|8799.28|8775.21|8739.21|8324
1582848000000|2020-02-28 00:00:00|8830.71|8794.71|8876.31|8840.31|8914.73|8878.73|8804.61|8768.61|7536
1582851600000|2020-02-28 01:00:00|8876.39|8840.39|8912.41|8876.41|8917.17|8881.17|8831.63|8795.63|6255
1582855200000|2020-02-28 02:00:00|8912.46|8876.46|8891.92|8855.92|8913.61|8877.61|8868.78|8832.78|7288
1582858800000|2020-02-28 03:00:00|8891.93|8855.93|8859.5|8823.5|8907.45|8871.45|8855.96|8819.96|6901
1582862400000|2020-02-28 04:00:00|8859.48|8823.48|8850.29|8814.29|8881.15|8845.15|8840.38|8804.38|5824
1582866000000|2020-02-28 05:00:00|8850.3|8814.3|8805.83|8769.83|8851.3|8815.3|8799.13|8763.13|6572
1582869600000|2020-02-28 06:00:00|8805.69|8769.69|8803.02|8767.02|8821.53|8785.53|8784.34|8748.34|5925
1582873200000|2020-02-28 07:00:00|8803.08|8767.08|8746.78|8710.78|8803.6|8767.6|8720.39|8684.39|7357
1582876800000|2020-02-28 08:00:00|8746.62|8710.62|8725.11|8689.11|8799.82|8763.82|8725.11|8689.11|6179
1582880400000|2020-02-28 09:00:00|8725.15|8689.15|8622.57|8586.57|8748.16|8712.16|8598.02|8562.02|10721
1582884000000|2020-02-28 10:00:00|8622.25|8586.25|8604.64|8568.64|8663.8|8627.8|8559.1|8523.1|11152
1582887600000|2020-02-28 11:00:00|8604.57|8568.57|8593.89|8557.89|8648.73|8612.73|8577.53|8541.53|9541
1582891200000|2020-02-28 12:00:00|8593.78|8557.78|8530.41|8494.41|8608.79|8572.79|8455.98|8419.98|10989
1582894800000|2020-02-28 13:00:00|8530.49|8494.49|8678.31|8642.31|8710.59|8674.59|8506.83|8470.83|11547
1582898400000|2020-02-28 14:00:00|8677.56|8641.56|8677.84|8641.84|8695.84|8659.84|8577.97|8541.97|9425
1582902000000|2020-02-28 15:00:00|8677.77|8641.77|8730.72|8694.72|8732.68|8696.68|8642.95|8606.95|8800
1582905600000|2020-02-28 16:00:00|8730.93|8694.93|8657.39|8621.39|8743.64|8707.64|8652.45|8616.45|7554
1582909200000|2020-02-28 17:00:00|8657.05|8621.05|8584.47|8548.47|8657.08|8621.08|8514.15|8478.15|9683
1582912800000|2020-02-28 18:00:00|8584.78|8548.78|8559.05|8523.05|8610.68|8574.68|8536.28|8500.28|10817
1582916400000|2020-02-28 19:00:00|8559.03|8523.03|8588.22|8552.22|8615.13|8579.13|8538.63|8502.63|8340
1582920000000|2020-02-28 20:00:00|8588.6|8552.6|8635.07|8599.07|8727.69|8691.69|8583.63|8547.63|8227
1582923600000|2020-02-28 21:00:00|8634.56|8598.56|8689.31|8653.31|8713.67|8677.67|8631.63|8595.63|7180
1582948800000|2020-02-29 04:00:00|8758.42|8722.42|8778.38|8742.38|8787.27|8751.27|8754.42|8718.42|5066
1582952400000|2020-02-29 05:00:00|8778.61|8742.61|8796.27|8760.27|8797.63|8761.63|8767.77|8731.77|4420
1582956000000|2020-02-29 06:00:00|8796.46|8760.46|8747.96|8711.96|8818.27|8782.27|8737.73|8701.73|6536
1582959600000|2020-02-29 07:00:00|8748.1|8712.1|8786.64|8750.64|8791.22|8755.22|8740.84|8704.84|5583
1582963200000|2020-02-29 08:00:00|8786.43|8750.43|8779|8743|8796.62|8760.62|8757.83|8721.83|3296
1582966800000|2020-02-29 09:00:00|8779.07|8743.07|8719.49|8683.49|8779.43|8743.43|8712.82|8676.82|3642
1582970400000|2020-02-29 10:00:00|8721.28|8685.28|8664.53|8628.53|8751.22|8715.22|8655.17|8619.17|4835
1582974000000|2020-02-29 11:00:00|8664.52|8628.52|8727.32|8691.32|8739.58|8703.58|8640.17|8604.17|7541
1582977600000|2020-02-29 12:00:00|8727.42|8691.42|8692.58|8656.58|8729.11|8693.11|8679.42|8643.42|6065
1582981200000|2020-02-29 13:00:00|8692.57|8656.57|8665.9|8629.9|8692.79|8656.79|8640.21|8604.21|5624
1582984800000|2020-02-29 14:00:00|8665.88|8629.88|8647.81|8611.81|8666.78|8630.78|8605.66|8569.66|7417
1582988400000|2020-02-29 15:00:00|8647.83|8611.83|8684.63|8648.63|8704.25|8668.25|8616.74|8580.74|7014
1582992000000|2020-02-29 16:00:00|8684.59|8648.59|8632.39|8596.39|8691.55|8655.55|8631.19|8595.19|5998
1582995600000|2020-02-29 17:00:00|8632.37|8596.37|8679.2|8643.2|8679.2|8643.2|8621.74|8585.74|5369
1582999200000|2020-02-29 18:00:00|8679.02|8643.02|8691.65|8655.65|8699.75|8663.75|8666.16|8630.16|5512
1583002800000|2020-02-29 19:00:00|8691.64|8655.64|8693.29|8657.29|8694.55|8658.55|8657.95|8621.95|3886
1583006400000|2020-02-29 20:00:00|8693.26|8657.26|8675.86|8639.86|8693.26|8657.26|8667.58|8631.58|3160
1583010000000|2020-02-29 21:00:00|8676.2|8640.2|8650.66|8614.66|8680.05|8644.05|8633.1|8597.1|4827
1583013600000|2020-02-29 22:00:00|8650.73|8614.73|8653.2|8617.2|8653.84|8617.84|8613.68|8577.68|5368
1583017200000|2020-02-29 23:00:00|8653.23|8617.23|8544.91|8508.91|8672.33|8636.33|8544.91|8508.91|7319
1583020800000|2020-03-01 00:00:00|8543.48|8507.48|8559.81|8523.81|8626.18|8590.18|8538.91|8502.91|10086
1583024400000|2020-03-01 01:00:00|8559.77|8523.77|8659.09|8623.09|8664.44|8628.44|8532.1|8496.1|8961
1583028000000|2020-03-01 02:00:00|8659.08|8623.08|8648.69|8612.69|8686.1|8650.1|8637.53|8601.53|8592
1583031600000|2020-03-01 03:00:00|8648.76|8612.76|8635.96|8599.96|8673.6|8637.6|8634.37|8598.37|6577
1583035200000|2020-03-01 04:00:00|8635.6|8599.6|8594.54|8558.54|8642.71|8606.71|8575.26|8539.26|7195
1583038800000|2020-03-01 05:00:00|8594.56|8558.56|8603.62|8567.62|8606.83|8570.83|8554|8518|6221
1583042400000|2020-03-01 06:00:00|8603.63|8567.63|8560.49|8524.49|8603.8|8567.8|8538.73|8502.73|7296
1583046000000|2020-03-01 07:00:00|8560.47|8524.47|8555.41|8519.41|8579.51|8543.51|8536.99|8500.99|6016
1583049600000|2020-03-01 08:00:00|8555.51|8519.51|8545.41|8509.41|8609.31|8573.31|8537.2|8501.2|7149
1583053200000|2020-03-01 09:00:00|8545.09|8509.09|8554.94|8518.94|8607.79|8571.79|8538.11|8502.11|6568
1583056800000|2020-03-01 10:00:00|8554.89|8518.89|8586.61|8550.61|8598.94|8562.94|8554.88|8518.88|5513
1583060400000|2020-03-01 11:00:00|8586.73|8550.73|8666.53|8630.53|8668.04|8632.04|8571.02|8535.02|6387
1583064000000|2020-03-01 12:00:00|8666.6|8630.6|8588.6|8552.6|8770.46|8734.46|8579.05|8543.05|10723
1583067600000|2020-03-01 13:00:00|8588.83|8552.83|8628.83|8592.83|8643|8607|8555.02|8519.02|10373
1583071200000|2020-03-01 14:00:00|8628.72|8592.72|8581.2|8545.2|8647.93|8611.93|8573.14|8537.14|6910
1583074800000|2020-03-01 15:00:00|8581.21|8545.21|8569.7|8533.7|8619.14|8583.14|8558.58|8522.58|6152
1583078400000|2020-03-01 16:00:00|8569.69|8533.69|8532.85|8496.85|8592.59|8556.59|8468.94|8432.94|9174
1583082000000|2020-03-01 17:00:00|8533.46|8497.46|8513.32|8477.32|8538.78|8502.78|8469.92|8433.92|10111
1583085600000|2020-03-01 18:00:00|8513.56|8477.56|8466.85|8430.85|8517.29|8481.29|8466.07|8430.07|7618
1583089200000|2020-03-01 19:00:00|8466.84|8430.84|8553.03|8517.03|8581.53|8545.53|8426.34|8390.34|11063
1583092800000|2020-03-01 20:00:00|8553.12|8517.12|8500.29|8464.29|8575.76|8539.76|8497.83|8461.83|8580
1583096400000|2020-03-01 21:00:00|8500.38|8464.38|8530.4|8494.4|8546.62|8510.62|8479.59|8443.59|7745
1583100000000|2020-03-01 22:00:00|8530.39|8494.39|8570.55|8534.55|8584.99|8548.99|8525.91|8489.91|7897
1583103600000|2020-03-01 23:00:00|8570.66|8534.66|8544.5|8508.5|8598.63|8562.63|8542.74|8506.74|9090
1583107200000|2020-03-02 00:00:00|8541.32|8505.32|8567.89|8531.89|8578.14|8542.14|8507.92|8471.92|8739
1583110800000|2020-03-02 01:00:00|8567.82|8531.82|8572.78|8536.78|8578.25|8542.25|8526.48|8490.48|5419
1583114400000|2020-03-02 02:00:00|8572.77|8536.77|8638.41|8602.41|8666.54|8630.54|8568.75|8532.75|6658
1583118000000|2020-03-02 03:00:00|8638.42|8602.42|8621.52|8585.52|8662.71|8626.71|8618.59|8582.59|5803
1583121600000|2020-03-02 04:00:00|8621.53|8585.53|8659.85|8623.85|8660.06|8624.06|8615.8|8579.8|6199
1583125200000|2020-03-02 05:00:00|8659.94|8623.94|8674.46|8638.46|8674.46|8638.46|8635.86|8599.86|5440
1583128800000|2020-03-02 06:00:00|8674.4|8638.4|8642.99|8606.99|8709.87|8673.87|8642.99|8606.99|7069
1583132400000|2020-03-02 07:00:00|8643.16|8607.16|8637.03|8601.03|8665.1|8629.1|8615.21|8579.21|6099
1583136000000|2020-03-02 08:00:00|8636.98|8600.98|8680.85|8644.85|8682.67|8646.67|8633.02|8597.02|4151
1583139600000|2020-03-02 09:00:00|8680.83|8644.83|8710.53|8674.53|8715.88|8679.88|8670.48|8634.48|4908
1583143200000|2020-03-02 10:00:00|8710.52|8674.52|8740.46|8704.46|8781.23|8745.23|8710.52|8674.52|6962
1583146800000|2020-03-02 11:00:00|8740.6|8704.6|8773.33|8737.33|8788.9|8752.9|8731.83|8695.83|6579
1583150400000|2020-03-02 12:00:00|8773.69|8737.69|8771.18|8735.18|8787.05|8751.05|8734.96|8698.96|5083
1583154000000|2020-03-02 13:00:00|8771.1|8735.1|8847.5|8811.5|8866.82|8830.82|8771.08|8735.08|8422
1583157600000|2020-03-02 14:00:00|8847.53|8811.53|8832.58|8796.58|8900.73|8864.73|8829.52|8793.52|8920
1583161200000|2020-03-02 15:00:00|8832.43|8796.43|8849.55|8813.55|8871.11|8835.11|8795.73|8759.73|7519
1583164800000|2020-03-02 16:00:00|8849.72|8813.72|8883.75|8847.75|8895.7|8859.7|8842.97|8806.97|8462
1583168400000|2020-03-02 17:00:00|8883.91|8847.91|8887.38|8851.38|8933.84|8897.84|8878.91|8842.91|7476
1583172000000|2020-03-02 18:00:00|8887.39|8851.39|8882.96|8846.96|8918.26|8882.26|8866.59|8830.59|4810
1583175600000|2020-03-02 19:00:00|8882.97|8846.97|8909.72|8873.72|8910.6|8874.6|8852.93|8816.93|5514
1583179200000|2020-03-02 20:00:00|8909.71|8873.71|8910.15|8874.15|8910.31|8874.31|8881.12|8845.12|5218
1583182800000|2020-03-02 21:00:00|8910.24|8874.24|8962.53|8926.53|8966.03|8930.03|8909.36|8873.36|6111
1583186400000|2020-03-02 22:00:00|8962.48|8926.48|8939.87|8903.87|8988.72|8952.72|8939.69|8903.69|5083
1583190000000|2020-03-02 23:00:00|8939.63|8903.63|8933.88|8897.88|8940.87|8904.87|8907.92|8871.92|6563
1583193600000|2020-03-03 00:00:00|8939.78|8903.78|8871.85|8835.85|8942.51|8906.51|8848.72|8812.72|6563
1583197200000|2020-03-03 01:00:00|8871.8|8835.8|8848.92|8812.92|8889.42|8853.42|8848.92|8812.92|4306
1583200800000|2020-03-03 02:00:00|8848.89|8812.89|8893.4|8857.4|8893.4|8857.4|8835.67|8799.67|4523
1583204400000|2020-03-03 03:00:00|8893.41|8857.41|8898.22|8862.22|8912.52|8876.52|8875.93|8839.93|2931
1583208000000|2020-03-03 04:00:00|8898.14|8862.14|8865.32|8829.32|8898.17|8862.17|8853.22|8817.22|5944
1583211600000|2020-03-03 05:00:00|8865.76|8829.76|8877.33|8841.33|8879.71|8843.71|8841.27|8805.27|3963
1583215200000|2020-03-03 06:00:00|8877.28|8841.28|8805.06|8769.06|8878.43|8842.43|8796.62|8760.62|3774
1583218800000|2020-03-03 07:00:00|8805.05|8769.05|8779.24|8743.24|8805.07|8769.07|8771.39|8735.39|5683
1583222400000|2020-03-03 08:00:00|8779.21|8743.21|8803.3|8767.3|8816.58|8780.58|8760.15|8724.15|3979
1583226000000|2020-03-03 09:00:00|8803.29|8767.29|8847.55|8811.55|8848.36|8812.36|8782.8|8746.8|2844
1583229600000|2020-03-03 10:00:00|8847.46|8811.46|8858.76|8822.76|8894.65|8858.65|8831.13|8795.13|3300
1583233200000|2020-03-03 11:00:00|8859.38|8823.38|8895.32|8859.32|8896.22|8860.22|8852.95|8816.95|2899
1583236800000|2020-03-03 12:00:00|8895.28|8859.28|8817.48|8781.48|8929.06|8893.06|8797.39|8761.39|5228
1583240400000|2020-03-03 13:00:00|8817.49|8781.49|8831.77|8795.77|8832.81|8796.81|8792.06|8756.06|5507
1583244000000|2020-03-03 14:00:00|8831.2|8795.2|8763.15|8727.15|8831.2|8795.2|8738.34|8702.34|6523
1583247600000|2020-03-03 15:00:00|8763.06|8727.06|8774.97|8738.97|8913.27|8877.27|8696.5|8660.5|7989
1583251200000|2020-03-03 16:00:00|8775|8739|8718.41|8682.41|8802.65|8766.65|8680.12|8644.12|5526
1583254800000|2020-03-03 17:00:00|8719.1|8683.1|8741.08|8705.08|8750.4|8714.4|8707.9|8671.9|4045
1583258400000|2020-03-03 18:00:00|8740.95|8704.95|8735.27|8699.27|8747.25|8711.25|8704.68|8668.68|3489
1583262000000|2020-03-03 19:00:00|8735.29|8699.29|8732.49|8696.49|8737.17|8701.17|8691.93|8655.93|4460
1583265600000|2020-03-03 20:00:00|8732.48|8696.48|8725.77|8689.77|8738.69|8702.69|8708.54|8672.54|2530
1583269200000|2020-03-03 21:00:00|8725.76|8689.76|8755.57|8719.57|8763.36|8727.36|8724.07|8688.07|3545
1583272800000|2020-03-03 22:00:00|8755.39|8719.39|8795.95|8759.95|8808.6|8772.6|8744.71|8708.71|3484
1583276400000|2020-03-03 23:00:00|8795.96|8759.96|8773.89|8737.89|8804.74|8768.74|8769.35|8733.35|4113
1583280000000|2020-03-04 00:00:00|8774.48|8738.48|8793.68|8757.68|8799.49|8763.49|8743.79|8707.79|4525
1583283600000|2020-03-04 01:00:00|8794.03|8758.03|8812.63|8776.63|8836.99|8800.99|8793.72|8757.72|5991
1583287200000|2020-03-04 02:00:00|8812.79|8776.79|8825.3|8789.3|8850.44|8814.44|8812.08|8776.08|7370
1583290800000|2020-03-04 03:00:00|8825.17|8789.17|8804.89|8768.89|8837.25|8801.25|8801.79|8765.79|5139
1583294400000|2020-03-04 04:00:00|8805|8769|8846.44|8810.44|8853.17|8817.17|8804.32|8768.32|4227
1583298000000|2020-03-04 05:00:00|8846.42|8810.42|8859.4|8823.4|8863.49|8827.49|8823.89|8787.89|6460
1583301600000|2020-03-04 06:00:00|8859.66|8823.66|8808.9|8772.9|8863.25|8827.25|8800.53|8764.53|5768
1583305200000|2020-03-04 07:00:00|8808.94|8772.94|8837.48|8801.48|8847.4|8811.4|8808.93|8772.93|3150
1583308800000|2020-03-04 08:00:00|8837.5|8801.5|8842.87|8806.87|8848.56|8812.56|8813.82|8777.82|3088
1583312400000|2020-03-04 09:00:00|8843.07|8807.07|8773.19|8737.19|8843.39|8807.39|8773.19|8737.19|4287
1583316000000|2020-03-04 10:00:00|8773.1|8737.1|8753.47|8717.47|8787.12|8751.12|8752.45|8716.45|3691
1583319600000|2020-03-04 11:00:00|8753.46|8717.46|8739.23|8703.23|8769.23|8733.23|8722.09|8686.09|5393
1583323200000|2020-03-04 12:00:00|8739.24|8703.24|8749.9|8713.9|8773.4|8737.4|8729.41|8693.41|5229
1583326800000|2020-03-04 13:00:00|8749.8|8713.8|8777.05|8741.05|8780.1|8744.1|8745.31|8709.31|3889
1583330400000|2020-03-04 14:00:00|8777.06|8741.06|8746.63|8710.63|8805.09|8769.09|8737.7|8701.7|4414
1583334000000|2020-03-04 15:00:00|8746.57|8710.57|8724.02|8688.02|8784.66|8748.66|8688.84|8652.84|5542
1583337600000|2020-03-04 16:00:00|8724.01|8688.01|8737.31|8701.31|8741.63|8705.63|8698.14|8662.14|4381
1583341200000|2020-03-04 17:00:00|8737.29|8701.29|8747.64|8711.64|8755.34|8719.34|8733.49|8697.49|3106
1583344800000|2020-03-04 18:00:00|8747.63|8711.63|8743.42|8707.42|8756.85|8720.85|8714.77|8678.77|3126
1583348400000|2020-03-04 19:00:00|8743.41|8707.41|8763.45|8727.45|8771.04|8735.04|8736.83|8700.83|2393
1583352000000|2020-03-04 20:00:00|8763.47|8727.47|8726.67|8690.67|8763.68|8727.68|8715.28|8679.28|3764
1583355600000|2020-03-04 21:00:00|8726.68|8690.68|8751.07|8715.07|8756.03|8720.03|8717.14|8681.14|3634
1583359200000|2020-03-04 22:00:00|8751.09|8715.09|8768.86|8732.86|8773.49|8737.49|8746.77|8710.77|4403
1583362800000|2020-03-04 23:00:00|8769.08|8733.08|8777.33|8741.33|8786.77|8750.77|8763.42|8727.42|3432
1583366400000|2020-03-05 00:00:00|8777.8|8741.8|8888.71|8852.71|8904.05|8868.05|8776.3|8740.3|7163
1583370000000|2020-03-05 01:00:00|8888.74|8852.74|8900.63|8864.63|8907.04|8871.04|8862.46|8826.46|7529
1583373600000|2020-03-05 02:00:00|8900.64|8864.64|8953.13|8917.13|8970.75|8934.75|8884.87|8848.87|5194
1583377200000|2020-03-05 03:00:00|8952.91|8916.91|8901.48|8865.48|8973.63|8937.63|8899.63|8863.63|6315
1583380800000|2020-03-05 04:00:00|8901.47|8865.47|8927.42|8891.42|8941.43|8905.43|8894.8|8858.8|5668
1583384400000|2020-03-05 05:00:00|8927.23|8891.23|8955.14|8919.14|8966.27|8930.27|8923.2|8887.2|4485
1583388000000|2020-03-05 06:00:00|8955.19|8919.19|8956.85|8920.85|8976.39|8940.39|8933.03|8897.03|5617
1583391600000|2020-03-05 07:00:00|8957.02|8921.02|8926.16|8890.16|8961.16|8925.16|8916.09|8880.09|3190
1583395200000|2020-03-05 08:00:00|8926.15|8890.15|8950|8914|8950.15|8914.15|8923.74|8887.74|3193
1583398800000|2020-03-05 09:00:00|8949.91|8913.91|9107.69|9071.69|9112.19|9076.19|8942.67|8906.67|5923
1583402400000|2020-03-05 10:00:00|9107.68|9071.68|9110.54|9074.54|9116.31|9080.31|9081.53|9045.53|5159
1583406000000|2020-03-05 11:00:00|9111.47|9075.47|9129.65|9093.65|9140.92|9104.92|9093.13|9057.13|5972
1583409600000|2020-03-05 12:00:00|9129.62|9093.62|9104.74|9068.74|9159.88|9123.88|9104.74|9068.74|5365
1583413200000|2020-03-05 13:00:00|9104.64|9068.64|9112.12|9076.12|9116.38|9080.38|9077.96|9041.96|4655
1583416800000|2020-03-05 14:00:00|9112.13|9076.13|9059.38|9023.38|9124.97|9088.97|9058.62|9022.62|4275
1583420400000|2020-03-05 15:00:00|9059.2|9023.2|9115.96|9079.96|9118.16|9082.16|9053.05|9017.05|3419
1583424000000|2020-03-05 16:00:00|9115.99|9079.99|9116.72|9080.72|9149.02|9113.02|9099.26|9063.26|3809
1583427600000|2020-03-05 17:00:00|9116.56|9080.56|9128.73|9092.73|9150.38|9114.38|9099.12|9063.12|3944
1583431200000|2020-03-05 18:00:00|9128.74|9092.74|9146.9|9110.9|9151.66|9115.66|9111.27|9075.27|3409
1583434800000|2020-03-05 19:00:00|9146.91|9110.91|9184.98|9148.98|9184.98|9148.98|9125.51|9089.51|3790
1583438400000|2020-03-05 20:00:00|9185.23|9149.23|9145.11|9109.11|9186.6|9150.6|9108.61|9072.61|4435
1583442000000|2020-03-05 21:00:00|9144.73|9108.73|9133.8|9097.8|9165.41|9129.41|9126.59|9090.59|4990
1583445600000|2020-03-05 22:00:00|9133.81|9097.81|9094.06|9058.06|9144.85|9108.85|9092.66|9056.66|6146
1583449200000|2020-03-05 23:00:00|9094.69|9058.69|9087.27|9051.27|9107.09|9071.09|9065|9029|5592
1583452800000|2020-03-06 00:00:00|9087.02|9051.02|9019.52|8983.52|9096.49|9060.49|9018.03|8982.03|5196
1583456400000|2020-03-06 01:00:00|9019.55|8983.55|9047.36|9011.36|9066.67|9030.67|9018.66|8982.66|5178
1583460000000|2020-03-06 02:00:00|9047.34|9011.34|9082.28|9046.28|9108.51|9072.51|9046.12|9010.12|5758
1583463600000|2020-03-06 03:00:00|9082.09|9046.09|9068.21|9032.21|9095.65|9059.65|9063.81|9027.81|5916
1583467200000|2020-03-06 04:00:00|9068.16|9032.16|9076.4|9040.4|9088.54|9052.54|9044.43|9008.43|4583
1583470800000|2020-03-06 05:00:00|9076.44|9040.44|9140.55|9104.55|9143.42|9107.42|9075.77|9039.77|5127
1583474400000|2020-03-06 06:00:00|9140.44|9104.44|9127.3|9091.3|9146.71|9110.71|9123.32|9087.32|4771
1583478000000|2020-03-06 07:00:00|9127.26|9091.26|9130.29|9094.29|9163.23|9127.23|9126.91|9090.91|5166
1583481600000|2020-03-06 08:00:00|9130.4|9094.4|9143.09|9107.09|9145.67|9109.67|9105.79|9069.79|5583
1583485200000|2020-03-06 09:00:00|9143.19|9107.19|9145.35|9109.35|9155.3|9119.3|9132.08|9096.08|4891
1583488800000|2020-03-06 10:00:00|9146.1|9110.1|9176.74|9140.74|9180.73|9144.73|9128.75|9092.75|5799
1583492400000|2020-03-06 11:00:00|9176.77|9140.77|9161.79|9125.79|9196.51|9160.51|9157.82|9121.82|5939
1583496000000|2020-03-06 12:00:00|9161.78|9125.78|9143.25|9107.25|9161.78|9125.78|9125.99|9089.99|5337
1583499600000|2020-03-06 13:00:00|9143.24|9107.24|9094.85|9058.85|9153.55|9117.55|9085.49|9049.49|3894
1583503200000|2020-03-06 14:00:00|9094.92|9058.92|9105.49|9069.49|9146.67|9110.67|9087.56|9051.56|4458
1583506800000|2020-03-06 15:00:00|9105.43|9069.43|9046.12|9010.12|9117.88|9081.88|9046.1|9010.1|4316
1583510400000|2020-03-06 16:00:00|9046.1|9010.1|9090.27|9054.27|9104.52|9068.52|9045.67|9009.67|4009
1583514000000|2020-03-06 17:00:00|9090.22|9054.22|9110.19|9074.19|9114.7|9078.7|9090.08|9054.08|2966
1583517600000|2020-03-06 18:00:00|9110.18|9074.18|9103.07|9067.07|9115.23|9079.23|9096.39|9060.39|2331
1583521200000|2020-03-06 19:00:00|9103.51|9067.51|9122.69|9086.69|9135.77|9099.77|9098.21|9062.21|2792
1583524800000|2020-03-06 20:00:00|9122.7|9086.7|9136.85|9100.85|9143.65|9107.65|9122.69|9086.69|3501
1583528400000|2020-03-06 21:00:00|9137|9101|9153.59|9117.59|9158.14|9122.14|9137|9101|2989
1583553600000|2020-03-07 04:00:00|9129.4|9093.4|9112.99|9076.99|9144.41|9108.41|9102.48|9066.48|2650
1583557200000|2020-03-07 05:00:00|9113.07|9077.07|9117.72|9081.72|9122.26|9086.26|9103.38|9067.38|2965
1583560800000|2020-03-07 06:00:00|9117.66|9081.66|9111.3|9075.3|9134.17|9098.17|9110.42|9074.42|2967
1583564400000|2020-03-07 07:00:00|9111.34|9075.34|9123.69|9087.69|9130.12|9094.12|9088.87|9052.87|4333
1583568000000|2020-03-07 08:00:00|9123.71|9087.71|9142.85|9106.85|9146.27|9110.27|9119.74|9083.74|3036
1583571600000|2020-03-07 09:00:00|9142.66|9106.66|9152.05|9116.05|9152.72|9116.72|9130.65|9094.65|2609
1583575200000|2020-03-07 10:00:00|9152.06|9116.06|9135.29|9099.29|9157.98|9121.98|9134.05|9098.05|4074
1583578800000|2020-03-07 11:00:00|9135.26|9099.26|9131.78|9095.78|9140.04|9104.04|9112.36|9076.36|2975
1583582400000|2020-03-07 12:00:00|9131.44|9095.44|9123.27|9087.27|9174.33|9138.33|9119.09|9083.09|5004
1583586000000|2020-03-07 13:00:00|9123.14|9087.14|9121.71|9085.71|9143.06|9107.06|9110.04|9074.04|5320
1583589600000|2020-03-07 14:00:00|9121.72|9085.72|9149.4|9113.4|9149.4|9113.4|9120.24|9084.24|4303
1583593200000|2020-03-07 15:00:00|9149.84|9113.84|9150.68|9114.68|9153.62|9117.62|9138.81|9102.81|4636
1583596800000|2020-03-07 16:00:00|9150.67|9114.67|9071.57|9035.57|9234.65|9198.65|9055.17|9019.17|6671
1583600400000|2020-03-07 17:00:00|9071.59|9035.59|8955.64|8919.64|9071.74|9035.74|8940.88|8904.88|7705
1583604000000|2020-03-07 18:00:00|8955.63|8919.63|8906.58|8870.58|8955.7|8919.7|8879.02|8843.02|7185
1583607600000|2020-03-07 19:00:00|8906.99|8870.99|8919.76|8883.76|8925.83|8889.83|8886.21|8850.21|4066
1583611200000|2020-03-07 20:00:00|8919.66|8883.66|8907.86|8871.86|8924.9|8888.9|8889.38|8853.38|3517
1583614800000|2020-03-07 21:00:00|8907.84|8871.84|8908.55|8872.55|8918.03|8882.03|8897.78|8861.78|2366
1583618400000|2020-03-07 22:00:00|8908.31|8872.31|8940.48|8904.48|8946.42|8910.42|8906.6|8870.6|3677
1583622000000|2020-03-07 23:00:00|8940.36|8904.36|8918.53|8882.53|8942.16|8906.16|8896.86|8860.86|4381
1583625600000|2020-03-08 00:00:00|8919.21|8883.21|8813.4|8777.4|8919.21|8883.21|8765.59|8729.59|6344
1583629200000|2020-03-08 01:00:00|8813.55|8777.55|8786.39|8750.39|8814.08|8778.08|8776.93|8740.93|5970
1583632800000|2020-03-08 02:00:00|8786.4|8750.4|8750.06|8714.06|8799.38|8763.38|8748.14|8712.14|5760
1583636400000|2020-03-08 03:00:00|8749.8|8713.8|8774.32|8738.32|8785.29|8749.29|8739.64|8703.64|4402
1583640000000|2020-03-08 04:00:00|8774.31|8738.31|8767.3|8731.3|8776.73|8740.73|8754.99|8718.99|3604
1583643600000|2020-03-08 05:00:00|8767.17|8731.17|8752.58|8716.58|8769.3|8733.3|8749.55|8713.55|3246
1583647200000|2020-03-08 06:00:00|8752.57|8716.57|8752.36|8716.36|8757.46|8721.46|8731.82|8695.82|3401
1583650800000|2020-03-08 07:00:00|8752.44|8716.44|8769.5|8733.5|8778.18|8742.18|8752.44|8716.44|1296
1583654400000|2020-03-08 08:00:00|8769.44|8733.44|8757.38|8721.38|8769.44|8733.44|8750.75|8714.75|1653
1583658000000|2020-03-08 09:00:00|8757.31|8721.31|8744.17|8708.17|8773.66|8737.66|8741.64|8705.64|1709
1583661600000|2020-03-08 10:00:00|8744.45|8708.45|8765.27|8729.27|8769.17|8733.17|8708.48|8672.48|3911
1583665200000|2020-03-08 11:00:00|8765.15|8729.15|8769.89|8733.89|8778.02|8742.02|8749.79|8713.79|3818
1583668800000|2020-03-08 12:00:00|8769.88|8733.88|8706.66|8670.66|8773.91|8737.91|8682.8|8646.8|5646
1583672400000|2020-03-08 13:00:00|8706.65|8670.65|8681.4|8645.4|8718.77|8682.77|8654.13|8618.13|7348
1583676000000|2020-03-08 14:00:00|8681.62|8645.62|8599.07|8563.07|8697.93|8661.93|8587.8|8551.8|6336
1583679600000|2020-03-08 15:00:00|8599.06|8563.06|8421.05|8385.05|8624.71|8588.71|8345.94|8309.94|11072
1583683200000|2020-03-08 16:00:00|8421.06|8385.06|8306.14|8270.14|8421.07|8385.07|8190.28|8154.28|11964
1583686800000|2020-03-08 17:00:00|8306.21|8270.21|8338.38|8302.38|8382.09|8346.09|8279.45|8243.45|9219
1583690400000|2020-03-08 18:00:00|8338.37|8302.37|8318.01|8282.01|8344.97|8308.97|8301.19|8265.19|6705
1583694000000|2020-03-08 19:00:00|8318.35|8282.35|8309.77|8273.77|8331.87|8295.87|8295.05|8259.05|6802
1583697600000|2020-03-08 20:00:00|8309.74|8273.74|8290.82|8254.82|8331.24|8295.24|8290.79|8254.79|4837
1583701200000|2020-03-08 21:00:00|8290.8|8254.8|8274.8|8238.8|8310.06|8274.06|8234.46|8198.46|5708
1583704800000|2020-03-08 22:00:00|8273.83|8237.83|8185.12|8149.12|8298.27|8262.27|8184.69|8148.69|8583
1583708400000|2020-03-08 23:00:00|8185.11|8149.11|8055.06|8019.06|8268.36|8232.36|8020.94|7984.94|10090
1583712000000|2020-03-09 00:00:00|8055.64|8019.64|8103.88|8067.88|8200.57|8164.57|8034.94|7998.94|10832
1583715600000|2020-03-09 01:00:00|8103.68|8067.68|8108.2|8072.2|8152.28|8116.28|8059.3|8023.3|7731
1583719200000|2020-03-09 02:00:00|8108.22|8072.22|8048.92|8012.92|8114.8|8078.8|8048.32|8012.32|9221
1583722800000|2020-03-09 03:00:00|8048.74|8012.74|8091.93|8055.93|8123.03|8087.03|8023.85|7987.85|9879
1583726400000|2020-03-09 04:00:00|8091.97|8055.97|7877.54|7841.54|8092.77|8056.77|7834.77|7798.77|12181
1583730000000|2020-03-09 05:00:00|7877.5|7841.5|7956.26|7920.26|7987.11|7951.11|7709.94|7673.94|12028
1583733600000|2020-03-09 06:00:00|7956.36|7920.36|7905.41|7869.41|8022.51|7986.51|7877.68|7841.68|11013
1583737200000|2020-03-09 07:00:00|7905.73|7869.73|7925.29|7889.29|7956.61|7920.61|7904.95|7868.95|8722
1583740800000|2020-03-09 08:00:00|7925.73|7889.73|8001.58|7965.58|8015.71|7979.71|7924.12|7888.12|6904
1583744400000|2020-03-09 09:00:00|8001.64|7965.64|7911.93|7875.93|8002.13|7966.13|7911.84|7875.84|5135
1583748000000|2020-03-09 10:00:00|7911.83|7875.83|7913.91|7877.91|7949.93|7913.93|7906.19|7870.19|5481
1583751600000|2020-03-09 11:00:00|7913.86|7877.86|7820.22|7784.22|7913.97|7877.97|7788.67|7752.67|7591
1583755200000|2020-03-09 12:00:00|7820.62|7784.62|7902.75|7866.75|7936.31|7900.31|7805.14|7769.14|8032
1583758800000|2020-03-09 13:00:00|7902.72|7866.72|7818.08|7782.08|7913.58|7877.58|7725.91|7689.91|7948
1583762400000|2020-03-09 14:00:00|7817.78|7781.78|7746.12|7710.12|7854.98|7818.98|7721.31|7685.31|8362
1583766000000|2020-03-09 15:00:00|7746.09|7710.09|7779.04|7743.04|7783.7|7747.7|7652.1|7616.1|8711
1583769600000|2020-03-09 16:00:00|7779|7743|7803.23|7767.23|7891.41|7855.41|7712.28|7676.28|8663
1583773200000|2020-03-09 17:00:00|7803.26|7767.26|7743.19|7707.19|7810.26|7774.26|7724.46|7688.46|7666
1583776800000|2020-03-09 18:00:00|7743.27|7707.27|7769.16|7733.16|7795.34|7759.34|7714.4|7678.4|6508
1583780400000|2020-03-09 19:00:00|7769.17|7733.17|7862|7826|7896.6|7860.6|7767.51|7731.51|6684
1583784000000|2020-03-09 20:00:00|7861.93|7825.93|7875.19|7839.19|7910.53|7874.53|7812.51|7776.51|6531
1583787600000|2020-03-09 21:00:00|7874.83|7838.83|7851.13|7815.13|7899.2|7863.2|7840.44|7804.44|4703
1583791200000|2020-03-09 22:00:00|7851.18|7815.18|7894.62|7858.62|7900.29|7864.29|7849.8|7813.8|6555
1583794800000|2020-03-09 23:00:00|7894.55|7858.55|7950.56|7914.56|7955.53|7919.53|7861.71|7825.71|6449
1583798400000|2020-03-10 00:00:00|7948.68|7912.68|7955.58|7919.58|7966.59|7930.59|7912.51|7876.51|5111
1583802000000|2020-03-10 01:00:00|7955.74|7919.74|7918.52|7882.52|7984.64|7948.64|7909.68|7873.68|5396
1583805600000|2020-03-10 02:00:00|7918.34|7882.34|7874.73|7838.73|7942.89|7906.89|7863.09|7827.09|5127
1583809200000|2020-03-10 03:00:00|7874.52|7838.52|7926.27|7890.27|7936.22|7900.22|7871.91|7835.91|4445
1583812800000|2020-03-10 04:00:00|7926.19|7890.19|7951.68|7915.68|7965.15|7929.15|7926.19|7890.19|4307
1583816400000|2020-03-10 05:00:00|7951.71|7915.71|7954.49|7918.49|7968.83|7932.83|7927.49|7891.49|3521
1583820000000|2020-03-10 06:00:00|7954.53|7918.53|7938.01|7902.01|7971.01|7935.01|7934.87|7898.87|3513
1583823600000|2020-03-10 07:00:00|7938.02|7902.02|7920.75|7884.75|7938.02|7902.02|7887.2|7851.2|3203
1583827200000|2020-03-10 08:00:00|7920.74|7884.74|7923.04|7887.04|7946.05|7910.05|7909.29|7873.29|2996
1583830800000|2020-03-10 09:00:00|7923.03|7887.03|7903.34|7867.34|7924.43|7888.43|7894.67|7858.67|3666
1583834400000|2020-03-10 10:00:00|7903.09|7867.09|8056.67|8020.67|8086.52|8050.52|7900.4|7864.4|5769
1583838000000|2020-03-10 11:00:00|8057.16|8021.16|8089.56|8053.56|8134.92|8098.92|8057.16|8021.16|7250
1583841600000|2020-03-10 12:00:00|8089.65|8053.65|8160.69|8124.69|8167.32|8131.32|8076.85|8040.85|6274
1583845200000|2020-03-10 13:00:00|8160.46|8124.46|8086.89|8050.89|8171.99|8135.99|8044.02|8008.02|6282
1583848800000|2020-03-10 14:00:00|8086.95|8050.95|8061.82|8025.82|8128.26|8092.26|8051.9|8015.9|6622
1583852400000|2020-03-10 15:00:00|8062.39|8026.39|7786.05|7750.05|8063.05|8027.05|7768.83|7732.83|7606
1583856000000|2020-03-10 16:00:00|7785.86|7749.86|7864.45|7828.45|7867.38|7831.38|7755.84|7719.84|6821
1583859600000|2020-03-10 17:00:00|7864.32|7828.32|7890.02|7854.02|7925.48|7889.48|7841.09|7805.09|5596
1583863200000|2020-03-10 18:00:00|7889.97|7853.97|7890.16|7854.16|7911|7875|7824.28|7788.28|6269
1583866800000|2020-03-10 19:00:00|7890.19|7854.19|8001.69|7965.69|8002.92|7966.92|7869.07|7833.07|5029
1583870400000|2020-03-10 20:00:00|8001.29|7965.29|8015.1|7979.1|8050.72|8014.72|7931.74|7895.74|6271
1583874000000|2020-03-10 21:00:00|8015.14|7979.14|7983.9|7947.9|8055.84|8019.84|7967.3|7931.3|4743
1583877600000|2020-03-10 22:00:00|7984.47|7948.47|7976.66|7940.66|8031.25|7995.25|7964.05|7928.05|6624
1583881200000|2020-03-10 23:00:00|7976.82|7940.82|7909.25|7873.25|7977.99|7941.99|7893.25|7857.25|6994
1583884800000|2020-03-11 00:00:00|7907.17|7871.17|7963.81|7927.81|7971.31|7935.31|7884.58|7848.58|5824
1583888400000|2020-03-11 01:00:00|7963.83|7927.83|7949.41|7913.41|7984.97|7948.97|7921.31|7885.31|4995
1583892000000|2020-03-11 02:00:00|7949.37|7913.37|7921.27|7885.27|7965.86|7929.86|7911.13|7875.13|4497
1583895600000|2020-03-11 03:00:00|7921.26|7885.26|7944.03|7908.03|7960.91|7924.91|7904.17|7868.17|4663
1583899200000|2020-03-11 04:00:00|7944.19|7908.19|7926.23|7890.23|7966.35|7930.35|7920.34|7884.34|4376
1583902800000|2020-03-11 05:00:00|7926.24|7890.24|7873.26|7837.26|7935.71|7899.71|7850.11|7814.11|5337
1583906400000|2020-03-11 06:00:00|7872.97|7836.97|7848.36|7812.36|7902|7866|7847.96|7811.96|3756
1583910000000|2020-03-11 07:00:00|7848.37|7812.37|7884.01|7848.01|7896.72|7860.72|7842.18|7806.18|4481
1583913600000|2020-03-11 08:00:00|7884.05|7848.05|7852.96|7816.96|7942.72|7906.72|7815.89|7779.89|5236
1583917200000|2020-03-11 09:00:00|7853.15|7817.15|7847.58|7811.58|7866.53|7830.53|7830.58|7794.58|3570
1583920800000|2020-03-11 10:00:00|7847.39|7811.39|7868.08|7832.08|7873.69|7837.69|7785.69|7749.69|5365
1583924400000|2020-03-11 11:00:00|7868.03|7832.03|7850.36|7814.36|7886.87|7850.87|7834.64|7798.64|5726
1583928000000|2020-03-11 12:00:00|7850.37|7814.37|7867.49|7831.49|7881.11|7845.11|7834.97|7798.97|4595
1583931600000|2020-03-11 13:00:00|7867.48|7831.48|7875.46|7839.46|7917.87|7881.87|7858.34|7822.34|4846
1583935200000|2020-03-11 14:00:00|7875.43|7839.43|7821.12|7785.12|7883.03|7847.03|7807.66|7771.66|4668
1583938800000|2020-03-11 15:00:00|7821.08|7785.08|7802.59|7766.59|7848.26|7812.26|7765.69|7729.69|5544
1583942400000|2020-03-11 16:00:00|7803.6|7767.6|7785.51|7749.51|7847.76|7811.76|7777.51|7741.51|6551
1583946000000|2020-03-11 17:00:00|7785.55|7749.55|7687.88|7651.88|7787.35|7751.35|7671.56|7635.56|7825
1583949600000|2020-03-11 18:00:00|7687.95|7651.95|7816.54|7780.54|7831.76|7795.76|7610.12|7574.12|7777
1583953200000|2020-03-11 19:00:00|7816.7|7780.7|7850.51|7814.51|7863.96|7827.96|7778.11|7742.11|6031
1583956800000|2020-03-11 20:00:00|7850.5|7814.5|7879|7843|7892.52|7856.52|7844.5|7808.5|5727
1583960400000|2020-03-11 21:00:00|7878.91|7842.91|7825.86|7789.86|7892.08|7856.08|7823.1|7787.1|5565
1583964000000|2020-03-11 22:00:00|7825.77|7789.77|7981.27|7945.27|8003.45|7967.45|7825.71|7789.71|7127
1583967600000|2020-03-11 23:00:00|7981.25|7945.25|7957.87|7921.87|7998.53|7962.53|7933.78|7897.78|6925
1583971200000|2020-03-12 00:00:00|7956.53|7920.53|7942|7906|7985.99|7949.99|7923.63|7887.63|6155
1583974800000|2020-03-12 01:00:00|7941.99|7905.99|7732.78|7696.78|7959.23|7923.23|7718.4|7682.4|7175
1583978400000|2020-03-12 02:00:00|7732.77|7696.77|7656.21|7620.21|7771.44|7735.44|7596.56|7560.56|8550
1583982000000|2020-03-12 03:00:00|7656.3|7620.3|7678.83|7642.83|7714.67|7678.67|7616.67|7580.67|7216
1583985600000|2020-03-12 04:00:00|7678.84|7642.84|7638.4|7602.4|7678.91|7642.91|7578.7|7542.7|7978
1583989200000|2020-03-12 05:00:00|7636.84|7600.84|7660.3|7624.3|7665.28|7629.28|7612|7576|5013
1583992800000|2020-03-12 06:00:00|7660.29|7624.29|7513.4|7477.4|7662.19|7626.19|7477.57|7441.57|7035
1583996400000|2020-03-12 07:00:00|7513.48|7477.48|7404.06|7368.06|7513.55|7477.55|7374.55|7338.55|8407
1584000000000|2020-03-12 08:00:00|7404.7|7368.7|7388.22|7352.22|7469.11|7433.11|7327.96|7291.96|7653
1584003600000|2020-03-12 09:00:00|7388.42|7352.42|7364.79|7328.79|7399.12|7363.12|7348.95|7312.95|6035
1584007200000|2020-03-12 10:00:00|7365.07|7329.07|6145.08|6109.08|7374.82|7338.82|5728.16|5692.16|8973
1584010800000|2020-03-12 11:00:00|6142.55|6106.55|6055.04|6005.04|6445.5|6409.5|5782.32|5732.32|9485
1584014400000|2020-03-12 12:00:00|6055.11|6005.11|6044.23|5994.23|6289.71|6239.71|5886.97|5836.97|9288
1584018000000|2020-03-12 13:00:00|6041.77|5991.77|5993.03|5943.03|6085.86|6035.86|5738.88|5688.88|9647
1584021600000|2020-03-12 14:00:00|5993.1|5943.1|6120.66|6070.66|6196.69|6146.69|5913.3|5863.3|9511
1584025200000|2020-03-12 15:00:00|6120.61|6070.61|6154.36|6104.36|6172.33|6122.33|6057.29|6007.29|9099
1584028800000|2020-03-12 16:00:00|6154.31|6104.31|6110.88|6060.88|6206.71|6156.71|5981.22|5931.22|9247
1584032400000|2020-03-12 17:00:00|6110.82|6060.82|6136.28|6086.28|6259.09|6209.09|6093.49|6043.49|8738
1584036000000|2020-03-12 18:00:00|6136.29|6086.29|6009.5|5959.5|6175.46|6125.46|6005.57|5955.57|8083
1584039600000|2020-03-12 19:00:00|6009.48|5959.48|6055.75|6005.75|6113.63|6063.63|6002.33|5952.33|8656
1584043200000|2020-03-12 20:00:00|6058.98|6008.98|5744.96|5694.96|6078.98|6028.98|5624.94|5574.94|9140
1584046800000|2020-03-12 21:00:00|5743.53|5693.53|5820.67|5770.67|5882.85|5832.85|5596.04|5546.04|9111
1584050400000|2020-03-12 22:00:00|5820.74|5770.74|5822.88|5772.88|6080.18|5930.18|5744.52|5694.52|9513
1584054000000|2020-03-12 23:00:00|5823.09|5773.09|4895.53|4845.53|5823.54|5773.54|4726.54|4676.54|9427
1584057600000|2020-03-13 00:00:00|4941.74|4891.74|4710.03|4660.03|5098.51|5048.51|4509.69|4459.69|8819
1584061200000|2020-03-13 01:00:00|4709.98|4659.98|4223.56|4173.56|4815|4765|4185.85|4135.85|9139
1584064800000|2020-03-13 02:00:00|4218.19|4168.19|5071.92|5021.92|5441.6|5391.6|3933.11|3883.11|8708
1584068400000|2020-03-13 03:00:00|5073.31|5023.31|5406.08|5356.08|5783.83|5700.07|5058.16|5008.16|8028
1584072000000|2020-03-13 04:00:00|5399.68|5349.68|4864.9|4814.9|5409.25|5359.25|4793.64|4743.64|8984
1584075600000|2020-03-13 05:00:00|4864.7|4814.7|4999.35|4949.35|5272.17|5222.17|4864.39|4814.39|9067
1584079200000|2020-03-13 06:00:00|4999.19|4949.19|5268.11|5218.11|5268.27|5218.27|4908.71|4858.71|8908
1584082800000|2020-03-13 07:00:00|5268.12|5218.12|5462.41|5412.41|5495.95|5445.95|5116.58|5066.58|8559
1584086400000|2020-03-13 08:00:00|5462.46|5412.46|5379.71|5329.71|5681.22|5631.22|5254.69|5204.69|8384
1584090000000|2020-03-13 09:00:00|5379.61|5329.61|5806.22|5756.22|5843.25|5793.25|5375.78|5325.78|8170
1584093600000|2020-03-13 10:00:00|5806.21|5756.21|5669.59|5619.59|5806.21|5756.21|5587.05|5537.05|7597
1584097200000|2020-03-13 11:00:00|5669.19|5619.19|5484.37|5434.37|5670.17|5620.17|5364.97|5314.97|8128
1584100800000|2020-03-13 12:00:00|5484.46|5434.46|5644.83|5594.83|5773.74|5723.74|5455.21|5405.21|8232
1584104400000|2020-03-13 13:00:00|5649.31|5599.31|5681.5|5631.5|6000.28|5950.28|5572.81|5522.81|8520
1584108000000|2020-03-13 14:00:00|5682.84|5632.84|5464.63|5414.63|5895.29|5845.29|5368.16|5318.16|8765
1584111600000|2020-03-13 15:00:00|5465.45|5415.45|5269.9|5219.9|5500.73|5450.73|4985.86|4935.86|9453
1584115200000|2020-03-13 16:00:00|5269.8|5219.8|5237.46|5187.46|5451.96|5401.96|5102.42|5052.42|9320
1584118800000|2020-03-13 17:00:00|5237.47|5187.47|5238.97|5188.97|5357.81|5307.81|5161.36|5111.36|9317
1584122400000|2020-03-13 18:00:00|5238.9|5188.9|5041.84|4991.84|5239.9|5189.9|4893.97|4843.97|9406
1584126000000|2020-03-13 19:00:00|5041.34|4991.34|5468.06|5418.06|5594.39|5544.39|4970.57|4920.57|9177
1584129600000|2020-03-13 20:00:00|5468.13|5418.13|5471.25|5421.25|5597.51|5547.51|5356.51|5306.51|8896
1584172800000|2020-03-14 08:00:00|5470.58|5420.58|5403.57|5353.57|5470.58|5420.58|5327.03|5277.03|3923
1584176400000|2020-03-14 09:00:00|5403.88|5353.88|5283.96|5233.96|5414.84|5364.84|5252.07|5202.07|7391
1584180000000|2020-03-14 10:00:00|5283.97|5233.97|5443.25|5393.25|5465.97|5415.97|5241.01|5191.01|8430
1584183600000|2020-03-14 11:00:00|5443.24|5393.24|5525.46|5475.46|5561.83|5511.83|5418.35|5368.35|8495
1584187200000|2020-03-14 12:00:00|5524.16|5474.16|5476.5|5426.5|5524.16|5474.16|5370.98|5320.98|8029
1584190800000|2020-03-14 13:00:00|5476.51|5426.51|5341.53|5291.53|5505.54|5455.54|5315.79|5265.79|7944
1584194400000|2020-03-14 14:00:00|5341.52|5291.52|5413.54|5363.54|5445.25|5395.25|5326.06|5276.06|7398
1584198000000|2020-03-14 15:00:00|5413.51|5363.51|5346.25|5296.25|5453.79|5403.79|5342.57|5292.57|7613
1584201600000|2020-03-14 16:00:00|5346.14|5296.14|5430.62|5380.62|5507.34|5457.34|5307.73|5257.73|8550
1584205200000|2020-03-14 17:00:00|5430.41|5380.41|5434.88|5384.88|5443.55|5393.55|5389.37|5339.37|6449
1584208800000|2020-03-14 18:00:00|5434.89|5384.89|5487.76|5437.76|5534.57|5484.57|5421.72|5371.72|7723
1584212400000|2020-03-14 19:00:00|5487.3|5437.3|5424.5|5374.5|5526.15|5476.15|5424.5|5374.5|6103
1584216000000|2020-03-14 20:00:00|5424.47|5374.47|5360.61|5310.61|5460.79|5410.79|5315.72|5265.72|7460
1584219600000|2020-03-14 21:00:00|5360.69|5310.69|5321.39|5271.39|5376.51|5326.51|5305.15|5255.15|5928
1584223200000|2020-03-14 22:00:00|5321.41|5271.41|5299.33|5249.33|5354.3|5304.3|5223.1|5173.1|7689
1584226800000|2020-03-14 23:00:00|5299.32|5249.32|5187.91|5137.91|5299.32|5249.32|5080|5030|8997
1584230400000|2020-03-15 00:00:00|5191.7|5141.7|5217.08|5167.08|5287|5237|5120.25|5070.25|7967
1584234000000|2020-03-15 01:00:00|5217.13|5167.13|5169.05|5119.05|5246.66|5196.66|5155.82|5105.82|6652
1584237600000|2020-03-15 02:00:00|5169.07|5119.07|5214.72|5164.72|5239.16|5189.16|5163.43|5113.43|5883
1584241200000|2020-03-15 03:00:00|5214.71|5164.71|5199.6|5149.6|5232.49|5182.49|5182.35|5132.35|4948
1584244800000|2020-03-15 04:00:00|5199.52|5149.52|5271.4|5221.4|5298.86|5248.86|5199.52|5149.52|5703
1584248400000|2020-03-15 05:00:00|5271.83|5221.83|5269.32|5219.32|5297.96|5247.96|5230.11|5180.11|4169
1584252000000|2020-03-15 06:00:00|5269.33|5219.33|5311.65|5261.65|5322.9|5272.9|5268.81|5218.81|5050
1584255600000|2020-03-15 07:00:00|5311.56|5261.56|5290.5|5240.5|5340.82|5290.82|5259.03|5209.03|6024
1584259200000|2020-03-15 08:00:00|5290.81|5240.81|5255.64|5205.64|5291.16|5241.16|5240.22|5190.22|5119
1584262800000|2020-03-15 09:00:00|5255.63|5205.63|5267.46|5217.46|5288.18|5238.18|5237.18|5187.18|5110
1584266400000|2020-03-15 10:00:00|5267.32|5217.32|5460.59|5410.59|5496.66|5446.66|5259.23|5209.23|7919
1584270000000|2020-03-15 11:00:00|5460.51|5410.51|5458.51|5408.51|5480.67|5430.67|5416.66|5366.66|8217
1584273600000|2020-03-15 12:00:00|5458.57|5408.57|5329.3|5279.3|5602.69|5552.69|5297.63|5247.63|8842
1584277200000|2020-03-15 13:00:00|5328.87|5278.87|5355.15|5305.15|5388.25|5338.25|5321.38|5271.38|6495
1584280800000|2020-03-15 14:00:00|5355.16|5305.16|5330.21|5280.21|5377.01|5327.01|5264.88|5214.88|6682
1584284400000|2020-03-15 15:00:00|5328.82|5278.82|5340.44|5290.44|5375.28|5325.28|5309.96|5259.96|7590
1584288000000|2020-03-15 16:00:00|5340.64|5290.64|5301.28|5251.28|5361.43|5311.43|5276.07|5226.07|6748
1584291600000|2020-03-15 17:00:00|5301.21|5251.21|5313.96|5263.96|5408.13|5358.13|5301.21|5251.21|5686
1584295200000|2020-03-15 18:00:00|5314.16|5264.16|5324.9|5274.9|5351.38|5301.38|5294.33|5244.33|4871
1584298800000|2020-03-15 19:00:00|5324.77|5274.77|5334.25|5284.25|5393.66|5343.66|5311.97|5261.97|5920
1584302400000|2020-03-15 20:00:00|5334.37|5284.37|5200.99|5150.99|5342.1|5292.1|5197.96|5147.96|8389
1584306000000|2020-03-15 21:00:00|5200.75|5150.75|5954.46|5904.46|5979.73|5929.73|5199.99|5149.99|9216
1584309600000|2020-03-15 22:00:00|5953.06|5903.06|5374.5|5324.5|5954.61|5904.61|5305.76|5255.76|9667
1584313200000|2020-03-15 23:00:00|5375.48|5325.48|5372.01|5322.01|5458.19|5408.19|5336.54|5286.54|9015
1584316800000|2020-03-16 00:00:00|5370.59|5320.59|5261.41|5211.41|5373.01|5323.01|5205.37|5155.37|8984
1584320400000|2020-03-16 01:00:00|5261.6|5211.6|5314.91|5264.91|5315.67|5265.67|5230.22|5180.22|6812
1584324000000|2020-03-16 02:00:00|5314.64|5264.64|5351.06|5301.06|5369.17|5319.17|5301.36|5251.36|6760
1584327600000|2020-03-16 03:00:00|5351.09|5301.09|5284.87|5234.87|5351.78|5301.78|5263.39|5213.39|4671
1584331200000|2020-03-16 04:00:00|5284.89|5234.89|5257.85|5207.85|5312.77|5262.77|5247.96|5197.96|5590
1584334800000|2020-03-16 05:00:00|5257.95|5207.95|5176.17|5126.17|5290.18|5240.18|5161.39|5111.39|6596
1584338400000|2020-03-16 06:00:00|5175.59|5125.59|5041.34|4991.34|5175.59|5125.59|4927.18|4877.18|8969
1584342000000|2020-03-16 07:00:00|5041.66|4991.66|4811.44|4761.44|5041.66|4991.66|4811.31|4761.31|8709
1584345600000|2020-03-16 08:00:00|4811.43|4761.43|4922.27|4872.27|4957.45|4907.45|4804.39|4754.39|8943
1584349200000|2020-03-16 09:00:00|4922.34|4872.34|4840.85|4790.85|4922.6|4872.6|4824.82|4774.82|8420
1584352800000|2020-03-16 10:00:00|4840.89|4790.89|4470.8|4420.8|4841.02|4791.02|4460.12|4410.12|9207
1584356400000|2020-03-16 11:00:00|4472.67|4422.67|4598.6|4548.6|4631.51|4581.51|4463.23|4413.23|8608
1584360000000|2020-03-16 12:00:00|4598.58|4548.58|4798.98|4748.98|4960.64|4910.64|4576.58|4526.58|9242
1584363600000|2020-03-16 13:00:00|4796.14|4746.14|4868.64|4818.64|4928.59|4878.59|4536.02|4486.02|9488
1584367200000|2020-03-16 14:00:00|4870.75|4820.75|4962.97|4912.97|5132.23|5082.23|4796.29|4746.29|9464
1584370800000|2020-03-16 15:00:00|4962.96|4912.96|5161.86|5111.86|5177.46|5127.46|4950.23|4900.23|9207
1584374400000|2020-03-16 16:00:00|5160.71|5110.71|5044.98|4994.98|5208.38|5158.38|4998.48|4948.48|8745
1584378000000|2020-03-16 17:00:00|5044.25|4994.25|5103.96|5053.96|5118.16|5068.16|5025.81|4975.81|6502
1584381600000|2020-03-16 18:00:00|5104.2|5054.2|5154.71|5104.71|5179.47|5129.47|5060.94|5010.94|6003
1584385200000|2020-03-16 19:00:00|5154.7|5104.7|4973.08|4923.08|5164.58|5114.58|4866.85|4816.85|7287
1584388800000|2020-03-16 20:00:00|4973.07|4923.07|4929.3|4879.3|5064.42|5014.42|4862.3|4812.3|7569
1584392400000|2020-03-16 21:00:00|4929.53|4879.53|4999.91|4963.91|5024.18|4974.18|4893.38|4843.38|5389
1584396000000|2020-03-16 22:00:00|4999.35|4963.35|4953.29|4917.29|5071.45|5035.45|4888.35|4852.35|8551
1584399600000|2020-03-16 23:00:00|4952.81|4916.81|5057.66|5021.66|5078.54|5042.54|4934.02|4898.02|7239
1584403200000|2020-03-17 00:00:00|5058.11|5022.11|5101.71|5065.71|5113.48|5077.48|4963.14|4927.14|6885
1584406800000|2020-03-17 01:00:00|5101.7|5065.7|5223.62|5187.62|5435.65|5399.65|5087.53|5051.53|8596
1584410400000|2020-03-17 02:00:00|5225|5189|5317.79|5281.79|5332.42|5296.42|5183.9|5147.9|8320
1584414000000|2020-03-17 03:00:00|5317.8|5281.8|5351.67|5315.67|5382.37|5346.37|5272.16|5236.16|7982
1584417600000|2020-03-17 04:00:00|5353.68|5317.68|5298.06|5262.06|5364.99|5328.99|5251.84|5215.84|7910
1584421200000|2020-03-17 05:00:00|5298.04|5262.04|5314.46|5278.46|5329.07|5293.07|5276.48|5240.48|6741
1584424800000|2020-03-17 06:00:00|5315.08|5279.08|5316.54|5280.54|5345.58|5309.58|5268.15|5232.15|6895
1584428400000|2020-03-17 07:00:00|5316.52|5280.52|5403.6|5367.6|5453.66|5417.66|5307.05|5271.05|7408
1584432000000|2020-03-17 08:00:00|5403.59|5367.59|5327.46|5291.46|5486.06|5450.06|5296.86|5260.86|7628
1584435600000|2020-03-17 09:00:00|5327.47|5291.47|5268.77|5232.77|5356.27|5320.27|5213.35|5177.35|7689
1584439200000|2020-03-17 10:00:00|5268.76|5232.76|5334.77|5298.77|5339.59|5303.59|5256.82|5220.82|6581
1584442800000|2020-03-17 11:00:00|5334.79|5298.79|5303.47|5267.47|5365.5|5329.5|5264.86|5228.86|6620
1584446400000|2020-03-17 12:00:00|5303.49|5267.49|5239.29|5203.29|5388.82|5352.82|5221.79|5185.79|5778
1584450000000|2020-03-17 13:00:00|5239.32|5203.32|5127.24|5091.24|5359.07|5323.07|5118.12|5082.12|7868
1584453600000|2020-03-17 14:00:00|5126.98|5090.98|5266.7|5230.7|5275.61|5239.61|5094.84|5058.84|8324
1584457200000|2020-03-17 15:00:00|5266.74|5230.74|5402.33|5366.33|5412.44|5376.44|5245.23|5209.23|7904
1584460800000|2020-03-17 16:00:00|5402.34|5366.34|5388.1|5352.1|5522.55|5486.55|5360.42|5324.42|8253
1584464400000|2020-03-17 17:00:00|5388.28|5352.28|5399.58|5363.58|5436.42|5400.42|5333.11|5297.11|7089
1584468000000|2020-03-17 18:00:00|5399.56|5363.56|5404.04|5368.04|5459.46|5423.46|5383.13|5347.13|7639
1584471600000|2020-03-17 19:00:00|5404.07|5368.07|5414.17|5378.17|5441.14|5405.14|5357.3|5321.3|7786
1584475200000|2020-03-17 20:00:00|5414.19|5378.19|5486.96|5450.96|5503.29|5467.29|5373.53|5337.53|7243
1584478800000|2020-03-17 21:00:00|5486.97|5450.97|5474.56|5438.56|5578.07|5542.07|5407.22|5371.22|7182
1584482400000|2020-03-17 22:00:00|5474.55|5438.55|5471.09|5435.09|5499.09|5463.09|5418.67|5382.67|7071
1584486000000|2020-03-17 23:00:00|5470.7|5434.7|5354.36|5318.36|5479.51|5443.51|5348.55|5312.55|7259
1584489600000|2020-03-18 00:00:00|5353.41|5317.41|5391.86|5355.86|5459.46|5423.46|5311.4|5275.4|7099
1584493200000|2020-03-18 01:00:00|5391.87|5355.87|5400.89|5364.89|5418.1|5382.1|5374.91|5338.91|6585
1584496800000|2020-03-18 02:00:00|5400.9|5364.9|5406.38|5370.38|5414.19|5378.19|5358.25|5322.25|5403
1584500400000|2020-03-18 03:00:00|5406.68|5370.68|5429.87|5393.87|5445.09|5409.09|5400.87|5364.87|5570
1584504000000|2020-03-18 04:00:00|5429.86|5393.86|5454.48|5418.48|5467.3|5431.3|5405.89|5369.89|4935
1584507600000|2020-03-18 05:00:00|5454.5|5418.5|5302.51|5266.51|5457.53|5421.53|5293.19|5257.19|6922
1584511200000|2020-03-18 06:00:00|5302.57|5266.57|5291.21|5255.21|5320.44|5284.44|5221.83|5185.83|7372
1584514800000|2020-03-18 07:00:00|5291.01|5255.01|5181.16|5145.16|5291.71|5255.71|5143.76|5107.76|7396
1584518400000|2020-03-18 08:00:00|5181.18|5145.18|5203.5|5167.5|5213.43|5177.43|5110.32|5074.32|7181
1584522000000|2020-03-18 09:00:00|5203.54|5167.54|5170.69|5134.69|5275.22|5239.22|5142.45|5106.45|7290
1584525600000|2020-03-18 10:00:00|5170.76|5134.76|5114.48|5078.48|5190.51|5154.51|5042.96|5006.96|8097
1584529200000|2020-03-18 11:00:00|5114.44|5078.44|5179.55|5143.55|5192.34|5156.34|5113.72|5077.72|7198
1584532800000|2020-03-18 12:00:00|5179.28|5143.28|5147.51|5111.51|5179.28|5143.28|5100.96|5064.96|5857
1584536400000|2020-03-18 13:00:00|5147.33|5111.33|5386.59|5350.59|5423.46|5387.46|5042.77|5006.77|7038
1584540000000|2020-03-18 14:00:00|5386.5|5350.5|5341.51|5305.51|5431.35|5395.35|5321.65|5285.65|7784
1584543600000|2020-03-18 15:00:00|5341.5|5305.5|5364.44|5328.44|5397|5361|5261.01|5225.01|7787
1584547200000|2020-03-18 16:00:00|5364.52|5328.52|5228.2|5192.2|5384.6|5348.6|5192.33|5156.33|8434
1584550800000|2020-03-18 17:00:00|5228.17|5192.17|5255.59|5219.59|5280.48|5244.48|5176.6|5140.6|7858
1584554400000|2020-03-18 18:00:00|5255.61|5219.61|5352.74|5316.74|5357.59|5321.59|5250.68|5214.68|6932
1584558000000|2020-03-18 19:00:00|5352.82|5316.82|5367.56|5331.56|5385.92|5349.92|5329.82|5293.82|5715
1584561600000|2020-03-18 20:00:00|5366.85|5330.85|5357.58|5321.58|5428.23|5392.23|5349.89|5313.89|5934
1584565200000|2020-03-18 21:00:00|5357.6|5321.6|5394.23|5358.23|5422.09|5386.09|5357.6|5321.6|5700
1584568800000|2020-03-18 22:00:00|5394.26|5358.26|5379.31|5343.31|5444.78|5408.78|5312.22|5276.22|7275
1584572400000|2020-03-18 23:00:00|5379.3|5343.3|5430.65|5394.65|5439.68|5403.68|5366.29|5330.29|6741
1584576000000|2020-03-19 00:00:00|5432.37|5396.37|5381.47|5345.47|5493.13|5457.13|5366.31|5330.31|7229
1584579600000|2020-03-19 01:00:00|5381.5|5345.5|5389.82|5353.82|5433.4|5397.4|5380.03|5344.03|5391
1584583200000|2020-03-19 02:00:00|5389.76|5353.76|5317.8|5281.8|5396.23|5360.23|5295.67|5259.67|5832
1584586800000|2020-03-19 03:00:00|5317.81|5281.81|5320.03|5284.03|5361.39|5325.39|5287.4|5251.4|5766
1584590400000|2020-03-19 04:00:00|5320.04|5284.04|5331.3|5295.3|5353.79|5317.79|5314.27|5278.27|5497
1584594000000|2020-03-19 05:00:00|5331.35|5295.35|5406.04|5370.04|5409.54|5373.54|5327.64|5291.64|5736
1584597600000|2020-03-19 06:00:00|5406.03|5370.03|5412.79|5376.79|5437.07|5401.07|5385.14|5349.14|5897
1584601200000|2020-03-19 07:00:00|5412.8|5376.8|5453.29|5417.29|5471.49|5435.49|5397.99|5361.99|6027
1584604800000|2020-03-19 08:00:00|5453.31|5417.31|5447.08|5411.08|5494.04|5458.04|5422.01|5386.01|4675
1584608400000|2020-03-19 09:00:00|5447.07|5411.07|5625.92|5589.92|5632.3|5596.3|5433.55|5397.55|6542
1584612000000|2020-03-19 10:00:00|5625.11|5589.11|5607.25|5571.25|5695.67|5659.67|5589.86|5553.86|6651
1584615600000|2020-03-19 11:00:00|5607.26|5571.26|5667.19|5631.19|5675.74|5639.74|5587.31|5551.31|5127
1584619200000|2020-03-19 12:00:00|5668|5632|5897.21|5861.21|5897.21|5861.21|5661.3|5625.3|7566
1584622800000|2020-03-19 13:00:00|5897.73|5861.73|5891.2|5855.2|5941.02|5905.02|5766.13|5730.13|7228
1584626400000|2020-03-19 14:00:00|5891.99|5855.99|5859.61|5823.61|5933.35|5897.35|5803.73|5767.73|6888
1584630000000|2020-03-19 15:00:00|5860.02|5824.02|5946.89|5910.89|5973.72|5937.72|5860.02|5824.02|7280
1584633600000|2020-03-19 16:00:00|5946.86|5910.86|6220.43|6184.43|6363.88|6327.88|5867.7|5831.7|8732
1584637200000|2020-03-19 17:00:00|6220.24|6184.24|6362.53|6326.53|6406|6370|6207.77|6171.77|8099
1584640800000|2020-03-19 18:00:00|6362.54|6326.54|6176.66|6140.66|6382.77|6346.77|6170.22|6134.22|7766
1584644400000|2020-03-19 19:00:00|6174.28|6138.28|6254.22|6218.22|6275.98|6239.98|6134.09|6098.09|6915
1584648000000|2020-03-19 20:00:00|6253.62|6217.62|6272.5|6236.5|6272.66|6236.66|6194.74|6158.74|5443
1584651600000|2020-03-19 21:00:00|6272.54|6236.54|6280.21|6244.21|6296.42|6260.42|6226.16|6190.16|5585
1584655200000|2020-03-19 22:00:00|6280.51|6244.51|6320.23|6284.23|6443.57|6407.57|6264.89|6228.89|6713
1584658800000|2020-03-19 23:00:00|6320.2|6284.2|6203.31|6167.31|6347.16|6311.16|6175.59|6139.59|7947
1584662400000|2020-03-20 00:00:00|6202.6|6166.6|6250.91|6214.91|6300.15|6264.15|6202.6|6166.6|7013
1584666000000|2020-03-20 01:00:00|6250.9|6214.9|6196.29|6160.29|6263.85|6227.85|6089.44|6053.44|6281
1584669600000|2020-03-20 02:00:00|6195.97|6159.97|6176.68|6140.68|6225.69|6189.69|6168.88|6132.88|4865
1584673200000|2020-03-20 03:00:00|6176.67|6140.67|6183.97|6147.97|6194.06|6158.06|6142.12|6106.12|4290
1584676800000|2020-03-20 04:00:00|6183.96|6147.96|6221.35|6185.35|6247.13|6211.13|6144.16|6108.16|5475
1584680400000|2020-03-20 05:00:00|6221.14|6185.14|6247.36|6211.36|6313.21|6277.21|6212.8|6176.8|5081
1584684000000|2020-03-20 06:00:00|6247.78|6211.78|6268.3|6232.3|6272.62|6236.62|6209.18|6173.18|4867
1584687600000|2020-03-20 07:00:00|6268.28|6232.28|6339.84|6303.84|6374.32|6338.32|6242.69|6206.69|5052
1584691200000|2020-03-20 08:00:00|6339.83|6303.83|6633.99|6597.99|6768.75|6732.75|6338.4|6302.4|8392
1584694800000|2020-03-20 09:00:00|6634.09|6598.09|6791.64|6755.64|6791.91|6755.91|6611.13|6575.13|8050
1584698400000|2020-03-20 10:00:00|6791.7|6755.7|6875.08|6839.08|6950.2|6914.2|6702.33|6666.33|8614
1584702000000|2020-03-20 11:00:00|6876.82|6840.82|6702.6|6666.6|6925.57|6889.57|6621.31|6585.31|8016
1584705600000|2020-03-20 12:00:00|6702.61|6666.61|6645.94|6609.94|6723.89|6687.89|6579.4|6543.4|7332
1584709200000|2020-03-20 13:00:00|6646.21|6610.21|6581.45|6545.45|6650.42|6614.42|6472.21|6436.21|7767
1584712800000|2020-03-20 14:00:00|6582.08|6546.08|6645.64|6609.64|6742.1|6706.1|6575.5|6539.5|7857
1584716400000|2020-03-20 15:00:00|6644.99|6608.99|6649.94|6613.94|6679.65|6643.65|6575.12|6539.12|7881
1584720000000|2020-03-20 16:00:00|6649.96|6613.96|6467.66|6431.66|6693.57|6657.57|6363.93|6327.93|8568
1584723600000|2020-03-20 17:00:00|6467.67|6431.67|6443.99|6407.99|6499.61|6463.61|6379.9|6343.9|7377
1584727200000|2020-03-20 18:00:00|6444.04|6408.04|6220.21|6184.21|6449.62|6413.62|6192.66|6156.66|6970
1584730800000|2020-03-20 19:00:00|6220.22|6184.22|6211.8|6175.8|6315.38|6279.38|6202.75|6166.75|6829
1584734400000|2020-03-20 20:00:00|6213.14|6177.14|5985.53|5949.53|6214.03|6178.03|5720.83|5684.83|8572
1584777600000|2020-03-21 08:00:00|5973.45|5937.45|6134.51|6098.51|6176.99|6140.99|5973.45|5937.45|5573
1584781200000|2020-03-21 09:00:00|6134.56|6098.56|6001.52|5965.52|6150.1|6114.1|5921.52|5885.52|6741
1584784800000|2020-03-21 10:00:00|5999.79|5963.79|5994.84|5958.84|6052.67|6016.67|5971.89|5935.89|5540
1584788400000|2020-03-21 11:00:00|5994.76|5958.76|6133.68|6097.68|6134.68|6098.68|5885.81|5849.81|7380
1584792000000|2020-03-21 12:00:00|6133.69|6097.69|6154.09|6118.09|6226.06|6190.06|6113.92|6077.92|8086
1584795600000|2020-03-21 13:00:00|6154.08|6118.08|6181.16|6145.16|6289.49|6253.49|6153.95|6117.95|7661
1584799200000|2020-03-21 14:00:00|6181.59|6145.59|6196.85|6160.85|6239.91|6203.91|6139|6103|7255
1584802800000|2020-03-21 15:00:00|6196.12|6160.12|6237.02|6201.02|6261.88|6225.88|6172.71|6136.71|7416
1584806400000|2020-03-21 16:00:00|6237.08|6201.08|6159.59|6123.59|6278.83|6242.83|6143.5|6107.5|6945
1584810000000|2020-03-21 17:00:00|6159.6|6123.6|6100.82|6064.82|6196.25|6160.25|6074.37|6038.37|5535
1584813600000|2020-03-21 18:00:00|6100.81|6064.81|6236.67|6200.67|6249.51|6213.51|6084.95|6048.95|6170
1584817200000|2020-03-21 19:00:00|6236.72|6200.72|6243.38|6207.38|6273.3|6237.3|6220.42|6184.42|5991
1584820800000|2020-03-21 20:00:00|6243.29|6207.29|6355.06|6319.06|6394.8|6358.8|6210.42|6174.42|5404
1584824400000|2020-03-21 21:00:00|6354.34|6318.34|6197.14|6161.14|6471.7|6435.7|6167.61|6131.61|7197
1584828000000|2020-03-21 22:00:00|6197.3|6161.3|6186.93|6150.93|6260.52|6224.52|6115.56|6079.56|7139
1584831600000|2020-03-21 23:00:00|6186.79|6150.79|6212.17|6176.17|6235.72|6199.72|6168.25|6132.25|6461
1584835200000|2020-03-22 00:00:00|6209.47|6173.47|6222.27|6186.27|6230.5|6194.5|6140.91|6104.91|5304
1584838800000|2020-03-22 01:00:00|6222.26|6186.26|6282.87|6246.87|6305.91|6269.91|6200.43|6164.43|6433
1584842400000|2020-03-22 02:00:00|6282.8|6246.8|6301.77|6265.77|6354.55|6318.55|6281.74|6245.74|4608
1584846000000|2020-03-22 03:00:00|6301.57|6265.57|6378.88|6342.88|6386.57|6350.57|6273.68|6237.68|5320
1584849600000|2020-03-22 04:00:00|6378.78|6342.78|6326.1|6290.1|6403.8|6367.8|6311.51|6275.51|6806
1584853200000|2020-03-22 05:00:00|6326.01|6290.01|6388.81|6352.81|6415.49|6379.49|6325.68|6289.68|5244
1584856800000|2020-03-22 06:00:00|6388.82|6352.82|6332.06|6296.06|6432.76|6396.76|6320.12|6284.12|5191
1584860400000|2020-03-22 07:00:00|6332.07|6296.07|6320.98|6284.98|6358.27|6322.27|6295.69|6259.69|4855
1584864000000|2020-03-22 08:00:00|6319.66|6283.66|6272.51|6236.51|6347.25|6311.25|6241.77|6205.77|5696
1584867600000|2020-03-22 09:00:00|6272.5|6236.5|6338.51|6302.51|6344.58|6308.58|6239|6203|5004
1584871200000|2020-03-22 10:00:00|6338.57|6302.57|6284.44|6248.44|6339.08|6303.08|6206.55|6170.55|6447
1584874800000|2020-03-22 11:00:00|6284.43|6248.43|6177.95|6141.95|6301.26|6265.26|6162.79|6126.79|6282
1584878400000|2020-03-22 12:00:00|6178.71|6142.71|6049.5|6013.5|6179.05|6143.05|5950.94|5914.94|7561
1584882000000|2020-03-22 13:00:00|6048.99|6012.99|6092.34|6056.34|6158.26|6122.26|6001.21|5965.21|6503
1584885600000|2020-03-22 14:00:00|6092.52|6056.52|6094.13|6058.13|6102.94|6066.94|6012.65|5976.65|6398
1584889200000|2020-03-22 15:00:00|6093.59|6057.59|6107.85|6071.85|6126.23|6090.23|5984.71|5948.71|6820
1584892800000|2020-03-22 16:00:00|6107.84|6071.84|6073.07|6037.07|6167.52|6131.52|6043.78|6007.78|6156
1584896400000|2020-03-22 17:00:00|6073.06|6037.06|6041.56|6005.56|6105.68|6069.68|5996.5|5960.5|6870
1584900000000|2020-03-22 18:00:00|6041.42|6005.42|6018.55|5982.55|6058.26|6022.26|5896.63|5860.63|7838
1584903600000|2020-03-22 19:00:00|6018.57|5982.57|5937.62|5901.62|6019.96|5983.96|5929.01|5893.01|7182
1584907200000|2020-03-22 20:00:00|5937.82|5901.82|5956.58|5920.58|5970.45|5934.45|5811.8|5775.8|7594
1584910800000|2020-03-22 21:00:00|5956.42|5920.42|6079.56|6043.56|6159.16|6123.16|5953.5|5917.5|6921
1584914400000|2020-03-22 22:00:00|6079.53|6043.53|5896.12|5860.12|6080.8|6044.8|5874.58|5838.58|7940
1584918000000|2020-03-22 23:00:00|5895.27|5859.27|5836.29|5800.29|5924.62|5888.62|5768.77|5732.77|6699
1584921600000|2020-03-23 00:00:00|5840.35|5804.35|5925.16|5889.16|5962.66|5926.66|5710.67|5674.67|6922
1584925200000|2020-03-23 01:00:00|5924.62|5888.62|5898.74|5862.74|5953.05|5917.05|5869.77|5833.77|5589
1584928800000|2020-03-23 02:00:00|5898.49|5862.49|5927.36|5891.36|5932.47|5896.47|5852.98|5816.98|4554
1584932400000|2020-03-23 03:00:00|5927.35|5891.35|5982.66|5946.66|6013.07|5977.07|5910.46|5874.46|4871
1584936000000|2020-03-23 04:00:00|5981.65|5945.65|5926.1|5890.1|6014.76|5978.76|5899.3|5863.3|4796
1584939600000|2020-03-23 05:00:00|5926.23|5890.23|5903.45|5867.45|5956.69|5920.69|5887.23|5851.23|4360
1584943200000|2020-03-23 06:00:00|5903.47|5867.47|5944.7|5908.7|5962.7|5926.7|5900.58|5864.58|3738
1584946800000|2020-03-23 07:00:00|5944.35|5908.35|5885.43|5849.43|5949.04|5913.04|5878.79|5842.79|3954
1584950400000|2020-03-23 08:00:00|5885.29|5849.29|5801.15|5765.15|5919.55|5883.55|5795.43|5759.43|5792
1584954000000|2020-03-23 09:00:00|5801.1|5765.1|5829.63|5793.63|5863.97|5827.97|5766.98|5730.98|6077
1584957600000|2020-03-23 10:00:00|5828.5|5792.5|5897.53|5861.53|5904.05|5868.05|5819.29|5783.29|5141
1584961200000|2020-03-23 11:00:00|5897.59|5861.59|5881.39|5845.39|5961.75|5925.75|5855.24|5819.24|5365
1584964800000|2020-03-23 12:00:00|5881.4|5845.4|6361.84|6325.84|6399.2|6363.2|5881.15|5845.15|8556
1584968400000|2020-03-23 13:00:00|6361.52|6325.52|6316.7|6280.7|6635.48|6599.48|6177.58|6141.58|8770
1584972000000|2020-03-23 14:00:00|6316.75|6280.75|6255.87|6219.87|6352.43|6316.43|6224.11|6188.11|7615
1584975600000|2020-03-23 15:00:00|6255.68|6219.68|6255.08|6219.08|6288.44|6252.44|6189.78|6153.78|6373
1584979200000|2020-03-23 16:00:00|6255.6|6219.6|6418.91|6382.91|6424.5|6388.5|6255.1|6219.1|7620
1584982800000|2020-03-23 17:00:00|6418.92|6382.92|6317.12|6281.12|6420.49|6384.49|6298.56|6262.56|7071
1584986400000|2020-03-23 18:00:00|6317.4|6281.4|6295.75|6259.75|6352.47|6316.47|6270.65|6234.65|6698
1584990000000|2020-03-23 19:00:00|6295.72|6259.72|6311.43|6275.43|6345.04|6309.04|6274.64|6238.64|5430
1584993600000|2020-03-23 20:00:00|6310.98|6274.98|6430.5|6394.5|6479|6443|6300.56|6264.56|7198
1584997200000|2020-03-23 21:00:00|6430.62|6394.62|6486.01|6450.01|6535.87|6499.87|6380.47|6344.47|6853
1585000800000|2020-03-23 22:00:00|6486.07|6450.07|6487.17|6451.17|6507.7|6471.7|6393.66|6357.66|7660
1585004400000|2020-03-23 23:00:00|6487.27|6451.27|6517.98|6481.98|6546.49|6510.49|6460.67|6424.67|7390
1585008000000|2020-03-24 00:00:00|6512.5|6476.5|6630.2|6594.2|6722.37|6686.37|6510.52|6474.52|8362
1585011600000|2020-03-24 01:00:00|6629.74|6593.74|6589.21|6553.21|6693.89|6657.89|6556.08|6520.08|6667
1585015200000|2020-03-24 02:00:00|6589|6553|6651.4|6615.4|6657.24|6621.24|6571.03|6535.03|6900
1585018800000|2020-03-24 03:00:00|6651.41|6615.41|6573.02|6537.02|6671.59|6635.59|6565.04|6529.04|6580
1585022400000|2020-03-24 04:00:00|6573.04|6537.04|6468.77|6432.77|6596.57|6560.57|6422.63|6386.63|7307
1585026000000|2020-03-24 05:00:00|6468.27|6432.27|6524.28|6488.28|6543.58|6507.58|6442.77|6406.77|6394
1585029600000|2020-03-24 06:00:00|6523.86|6487.86|6605.77|6569.77|6627.52|6591.52|6502.26|6466.26|6173
1585033200000|2020-03-24 07:00:00|6605.76|6569.76|6611.53|6575.53|6655.75|6619.75|6567.18|6531.18|6236
1585036800000|2020-03-24 08:00:00|6611.52|6575.52|6766.51|6730.51|6878.21|6842.21|6609.81|6573.81|8214
1585040400000|2020-03-24 09:00:00|6766.19|6730.19|6813.89|6777.89|6849.73|6813.73|6708.11|6672.11|7153
1585044000000|2020-03-24 10:00:00|6813.91|6777.91|6765.16|6729.16|6855.89|6819.89|6725.61|6689.61|7489
1585047600000|2020-03-24 11:00:00|6764.53|6728.53|6781.43|6745.43|6800.17|6764.17|6684.95|6648.95|6622
1585051200000|2020-03-24 12:00:00|6781.52|6745.52|6705.69|6669.69|6784.89|6748.89|6597.84|6561.84|7189
1585054800000|2020-03-24 13:00:00|6705.54|6669.54|6735.18|6699.18|6809.81|6773.81|6678.91|6642.91|7768
1585058400000|2020-03-24 14:00:00|6735.02|6699.02|6672.8|6636.8|6768.47|6732.47|6652.03|6616.03|6115
1585062000000|2020-03-24 15:00:00|6672.55|6636.55|6637.21|6601.21|6696|6660|6525.6|6489.6|6912
1585065600000|2020-03-24 16:00:00|6637.25|6601.25|6647.88|6611.88|6673.19|6637.19|6560.97|6524.97|6064
1585069200000|2020-03-24 17:00:00|6647.67|6611.67|6697.68|6661.68|6740.38|6704.38|6639.19|6603.19|6606
1585072800000|2020-03-24 18:00:00|6697.71|6661.71|6687.54|6651.54|6697.71|6661.71|6605.27|6569.27|6581
1585076400000|2020-03-24 19:00:00|6687.55|6651.55|6737.83|6701.83|6771.83|6735.83|6636.5|6600.5|5450
1585080000000|2020-03-24 20:00:00|6737.88|6701.88|6773.61|6737.61|6808.72|6772.72|6731.72|6695.72|5288
1585083600000|2020-03-24 21:00:00|6773.41|6737.41|6741.09|6705.09|6787.65|6751.65|6664.81|6628.81|4353
1585087200000|2020-03-24 22:00:00|6741.07|6705.07|6802.88|6766.88|6828.85|6792.85|6716.73|6680.73|5717
1585090800000|2020-03-24 23:00:00|6803.21|6767.21|6786.92|6750.92|6827.71|6791.71|6756.82|6720.82|5526
1585094400000|2020-03-25 00:00:00|6789.93|6753.93|6735.69|6699.69|6789.93|6753.93|6653.12|6617.12|6585
1585098000000|2020-03-25 01:00:00|6736.14|6700.14|6640.18|6604.18|6752|6716|6637.45|6601.45|6307
1585101600000|2020-03-25 02:00:00|6639.82|6603.82|6629.02|6593.02|6685.34|6649.34|6571.49|6535.49|6356
1585105200000|2020-03-25 03:00:00|6628.91|6592.91|6586.37|6550.37|6643.13|6607.13|6557.18|6521.18|5644
1585108800000|2020-03-25 04:00:00|6586.18|6550.18|6647.11|6611.11|6649.27|6613.27|6560.26|6524.26|5375
1585112400000|2020-03-25 05:00:00|6647.08|6611.08|6740.37|6704.37|6742.77|6706.77|6645.68|6609.68|6343
1585116000000|2020-03-25 06:00:00|6739.9|6703.9|6723.4|6687.4|6752.57|6716.57|6691.5|6655.5|5329
1585119600000|2020-03-25 07:00:00|6722.7|6686.7|6715.61|6679.61|6739.36|6703.36|6659.66|6623.66|5310
1585123200000|2020-03-25 08:00:00|6715.6|6679.6|6822.21|6786.21|6841.02|6805.02|6676.11|6640.11|5806
1585126800000|2020-03-25 09:00:00|6822.12|6786.12|6910.93|6874.93|6995.43|6959.43|6806.79|6770.79|8104
1585130400000|2020-03-25 10:00:00|6910.87|6874.87|6622.27|6586.27|6944.73|6908.73|6584.1|6548.1|7791
1585134000000|2020-03-25 11:00:00|6622.28|6586.28|6556.46|6520.46|6666.34|6630.34|6490.23|6454.23|7174
1585137600000|2020-03-25 12:00:00|6556.52|6520.52|6624.29|6588.29|6628.42|6592.42|6543.59|6507.59|6126
1585141200000|2020-03-25 13:00:00|6624.63|6588.63|6609.09|6573.09|6824.46|6788.46|6609.09|6573.09|7384
1585144800000|2020-03-25 14:00:00|6608.56|6572.56|6662.39|6626.39|6679.68|6643.68|6550.72|6514.72|7345
1585148400000|2020-03-25 15:00:00|6662.09|6626.09|6653.74|6617.74|6701.22|6665.22|6629.96|6593.96|6350
1585152000000|2020-03-25 16:00:00|6653.7|6617.7|6697.42|6661.42|6735.13|6699.13|6642.59|6606.59|5591
1585155600000|2020-03-25 17:00:00|6697.43|6661.43|6676.22|6640.22|6717.83|6681.83|6671.12|6635.12|4506
1585159200000|2020-03-25 18:00:00|6676.55|6640.55|6681.42|6645.42|6692.37|6656.37|6611.48|6575.48|4210
1585162800000|2020-03-25 19:00:00|6681.43|6645.43|6646.09|6610.09|6702.07|6666.07|6632.77|6596.77|4686
1585166400000|2020-03-25 20:00:00|6645.68|6609.68|6617.53|6581.53|6668.63|6632.63|6608.09|6572.09|3988
1585170000000|2020-03-25 21:00:00|6617.66|6581.66|6622.44|6586.44|6640.87|6604.87|6583.42|6547.42|3516
1585173600000|2020-03-25 22:00:00|6622.45|6586.45|6720.81|6684.81|6726.08|6690.08|6622.45|6586.45|6164
1585177200000|2020-03-25 23:00:00|6720.89|6684.89|6709.37|6673.37|6732.36|6696.36|6673.88|6637.88|4613
1585180800000|2020-03-26 00:00:00|6707.25|6671.25|6778.85|6742.85|6811.78|6775.78|6707.25|6671.25|6168
1585184400000|2020-03-26 01:00:00|6778.61|6742.61|6727.05|6691.05|6788.35|6752.35|6710.68|6674.68|4895
1585188000000|2020-03-26 02:00:00|6727.04|6691.04|6719.95|6683.95|6740.87|6704.87|6691.54|6655.54|3817
1585191600000|2020-03-26 03:00:00|6719.56|6683.56|6763.76|6727.76|6779.21|6743.21|6707.53|6671.53|4199
1585195200000|2020-03-26 04:00:00|6763.69|6727.69|6723.28|6687.28|6797.65|6761.65|6717.9|6681.9|4352
1585198800000|2020-03-26 05:00:00|6723.25|6687.25|6661.16|6625.16|6751.59|6715.59|6650.89|6614.89|4163
1585202400000|2020-03-26 06:00:00|6661.18|6625.18|6669.65|6633.65|6706.75|6670.75|6617.89|6581.89|5687
1585206000000|2020-03-26 07:00:00|6669.64|6633.64|6620.5|6584.5|6669.64|6633.64|6592.75|6556.75|5765
1585209600000|2020-03-26 08:00:00|6620.47|6584.47|6643.71|6607.71|6661.85|6625.85|6599.72|6563.72|5467
1585213200000|2020-03-26 09:00:00|6644.24|6608.24|6651.79|6615.79|6677.49|6641.49|6632.97|6596.97|3919
1585216800000|2020-03-26 10:00:00|6652.22|6616.22|6647.34|6611.34|6671.16|6635.16|6618.43|6582.43|4171
1585220400000|2020-03-26 11:00:00|6647.79|6611.79|6637.09|6601.09|6700.11|6664.11|6618.34|6582.34|4597
1585224000000|2020-03-26 12:00:00|6637.33|6601.33|6653.15|6617.15|6662.23|6626.23|6603.56|6567.56|6272
1585227600000|2020-03-26 13:00:00|6653.19|6617.19|6662.64|6626.64|6713.13|6677.13|6551.76|6515.76|7094
1585231200000|2020-03-26 14:00:00|6662.96|6626.96|6625.21|6589.21|6663.22|6627.22|6616.47|6580.47|4898
1585234800000|2020-03-26 15:00:00|6625.13|6589.13|6650.89|6614.89|6651.86|6615.86|6595.44|6559.44|3846
1585238400000|2020-03-26 16:00:00|6651.13|6615.13|6678.26|6642.26|6696.19|6660.19|6629.18|6593.18|3376
1585242000000|2020-03-26 17:00:00|6677.69|6641.69|6669.13|6633.13|6716.52|6680.52|6653.05|6617.05|3536
1585245600000|2020-03-26 18:00:00|6669.35|6633.35|6685.59|6649.59|6688.05|6652.05|6664.65|6628.65|2634
1585249200000|2020-03-26 19:00:00|6685.41|6649.41|6697.51|6661.51|6709.59|6673.59|6677.31|6641.31|3056
1585252800000|2020-03-26 20:00:00|6697.48|6661.48|6763.29|6727.29|6775.76|6739.76|6693.59|6657.59|4890
1585256400000|2020-03-26 21:00:00|6763.08|6727.08|6754.73|6718.73|6789.82|6753.82|6736.58|6700.58|4240
1585260000000|2020-03-26 22:00:00|6754.48|6718.48|6736.84|6700.84|6757.04|6721.04|6709.36|6673.36|3034
1585263600000|2020-03-26 23:00:00|6736.81|6700.81|6779.03|6743.03|6799.39|6763.39|6732.42|6696.42|4590
1585267200000|2020-03-27 00:00:00|6775.2|6739.2|6856.54|6820.54|6883.37|6847.37|6775.2|6739.2|6832
1585270800000|2020-03-27 01:00:00|6856.94|6820.94|6848.22|6812.22|6873.07|6837.07|6804.04|6768.04|3680
1585274400000|2020-03-27 02:00:00|6848.26|6812.26|6826.22|6790.22|6848.34|6812.34|6795.91|6759.91|3087
1585278000000|2020-03-27 03:00:00|6826.26|6790.26|6836.17|6800.17|6843.39|6807.39|6821.35|6785.35|2593
1585281600000|2020-03-27 04:00:00|6836.34|6800.34|6773.96|6737.96|6866.14|6830.14|6766.42|6730.42|4076
1585285200000|2020-03-27 05:00:00|6774.18|6738.18|6687.56|6651.56|6774.94|6738.94|6652.08|6616.08|6682
1585288800000|2020-03-27 06:00:00|6687.59|6651.59|6705.22|6669.22|6731.94|6695.94|6673.83|6637.83|3915
1585292400000|2020-03-27 07:00:00|6705.18|6669.18|6743.75|6707.75|6767.04|6731.04|6705.18|6669.18|3466
1585296000000|2020-03-27 08:00:00|6743.72|6707.72|6713.06|6677.06|6743.72|6707.72|6711.1|6675.1|3711
1585299600000|2020-03-27 09:00:00|6713.6|6677.6|6684.38|6648.38|6723.37|6687.37|6681.5|6645.5|2780
1585303200000|2020-03-27 10:00:00|6684.35|6648.35|6677.24|6641.24|6706.02|6670.02|6635.46|6599.46|4068
1585306800000|2020-03-27 11:00:00|6678.68|6642.68|6652.61|6616.61|6724.89|6688.89|6652.53|6616.53|3569
1585310400000|2020-03-27 12:00:00|6652.62|6616.62|6661.5|6625.5|6698.08|6662.08|6623.71|6587.71|3817
1585314000000|2020-03-27 13:00:00|6661.53|6625.53|6619.73|6583.73|6673.33|6637.33|6606.67|6570.67|5457
1585317600000|2020-03-27 14:00:00|6619.5|6583.5|6646.07|6610.07|6651.14|6615.14|6611.03|6575.03|4314
1585321200000|2020-03-27 15:00:00|6645.91|6609.91|6653.68|6617.68|6680.61|6644.61|6641|6605|3457
1585324800000|2020-03-27 16:00:00|6653.82|6617.82|6668.8|6632.8|6692.91|6656.91|6620.41|6584.41|3508
1585328400000|2020-03-27 17:00:00|6668.81|6632.81|6663.59|6627.59|6680.27|6644.27|6637.82|6601.82|3945
1585332000000|2020-03-27 18:00:00|6663.46|6627.46|6675.49|6639.49|6690.42|6654.42|6654.02|6618.02|2753
1585335600000|2020-03-27 19:00:00|6675.33|6639.33|6682.78|6646.78|6716.61|6680.61|6668.16|6632.16|3522
1585339200000|2020-03-27 20:00:00|6682.96|6646.96|6700.75|6664.75|6701.71|6665.71|6662.82|6626.82|2005
1585382400000|2020-03-28 08:00:00|6263.92|6227.92|6289.99|6253.99|6295.08|6259.08|6259.07|6223.07|2011
1585386000000|2020-03-28 09:00:00|6289.98|6253.98|6285.99|6249.99|6316.57|6280.57|6268.48|6232.48|3187
1585389600000|2020-03-28 10:00:00|6286.28|6250.28|6292.01|6256.01|6307.89|6271.89|6252.64|6216.64|4750
1585393200000|2020-03-28 11:00:00|6292.14|6256.14|6262.96|6226.96|6351.86|6315.86|6255.55|6219.55|4753
1585396800000|2020-03-28 12:00:00|6262.64|6226.64|6264.89|6228.89|6283.64|6247.64|6240.36|6204.36|3614
1585400400000|2020-03-28 13:00:00|6264.9|6228.9|6256.78|6220.78|6276.55|6240.55|6200.02|6164.02|5056
1585404000000|2020-03-28 14:00:00|6256.74|6220.74|6272.84|6236.84|6280.44|6244.44|6252.84|6216.84|3594
1585407600000|2020-03-28 15:00:00|6272.85|6236.85|6247.35|6211.35|6298.35|6262.35|6242.91|6206.91|2978
1585411200000|2020-03-28 16:00:00|6247.02|6211.02|6263.65|6227.65|6269.89|6233.89|6232.19|6196.19|3449
1585414800000|2020-03-28 17:00:00|6263.66|6227.66|6054.75|6018.75|6269.33|6233.33|6054.75|6018.75|5775
1585418400000|2020-03-28 18:00:00|6054.66|6018.66|6195.14|6159.14|6280.44|6244.44|6054.66|6018.66|8098
1585422000000|2020-03-28 19:00:00|6195.24|6159.24|6242.18|6206.18|6258|6222|6195.05|6159.05|5184
1585425600000|2020-03-28 20:00:00|6242.11|6206.11|6277.59|6241.59|6326.61|6290.61|6242.11|6206.11|5768
1585429200000|2020-03-28 21:00:00|6277.98|6241.98|6251.56|6215.56|6293.96|6257.96|6201.55|6165.55|4993
1585432800000|2020-03-28 22:00:00|6251.84|6215.84|6242.91|6206.91|6276.72|6240.72|6213.88|6177.88|3779
1585436400000|2020-03-28 23:00:00|6243.78|6207.78|6269.72|6233.72|6289.28|6253.28|6213.63|6177.63|4114
1585440000000|2020-03-29 00:00:00|6270.2|6234.2|6241.9|6205.9|6298.19|6262.19|6223.35|6187.35|4228
1585443600000|2020-03-29 01:00:00|6241.91|6205.91|6244.65|6208.65|6248.76|6212.76|6219.04|6183.04|3190
1585447200000|2020-03-29 02:00:00|6244.64|6208.64|6234.64|6198.64|6259.35|6223.35|6229.01|6193.01|2835
1585450800000|2020-03-29 03:00:00|6234.63|6198.63|6235.1|6199.1|6243.9|6207.9|6212.83|6176.83|3720
1585454400000|2020-03-29 04:00:00|6235.09|6199.09|6235|6199|6241.45|6205.45|6218.95|6182.95|2826
1585458000000|2020-03-29 05:00:00|6234.8|6198.8|6173.64|6137.64|6234.8|6198.8|6173.59|6137.59|3281
1585461600000|2020-03-29 06:00:00|6173.82|6137.82|6175.61|6139.61|6190.45|6154.45|6158.16|6122.16|3670
1585465200000|2020-03-29 07:00:00|6175.73|6139.73|6174.41|6138.41|6192.38|6156.38|6134.68|6098.68|1867
1585468800000|2020-03-29 08:00:00|6174.42|6138.42|6152.49|6116.49|6174.44|6138.44|6112.53|6076.53|3742
1585472400000|2020-03-29 09:00:00|6152.52|6116.52|6107.99|6071.99|6154.17|6118.17|6105.64|6069.64|2351
1585476000000|2020-03-29 10:00:00|6108.37|6072.37|6195.55|6159.55|6231.58|6195.58|6108.17|6072.17|2534
1585479600000|2020-03-29 11:00:00|6195.5|6159.5|6156.93|6120.93|6208.86|6172.86|6154.82|6118.82|2951
1585483200000|2020-03-29 12:00:00|6156.95|6120.95|6147.14|6111.14|6173.24|6137.24|6090.11|6054.11|4615
1585486800000|2020-03-29 13:00:00|6147|6111|6147.1|6111.1|6160.14|6124.14|6124.55|6088.55|2554
1585490400000|2020-03-29 14:00:00|6147.11|6111.11|6165.42|6129.42|6168.82|6132.82|6134.82|6098.82|3135
1585494000000|2020-03-29 15:00:00|6165.34|6129.34|6152.53|6116.53|6167.05|6131.05|6139.31|6103.31|2344
1585497600000|2020-03-29 16:00:00|6152.55|6116.55|6108.48|6072.48|6182.68|6146.68|6087.41|6051.41|4891
1585501200000|2020-03-29 17:00:00|6108.28|6072.28|6128.2|6092.2|6140.64|6104.64|6089.95|6053.95|3571
1585504800000|2020-03-29 18:00:00|6128.19|6092.19|6084.06|6048.06|6128.19|6092.19|6083.89|6047.89|2832
1585508400000|2020-03-29 19:00:00|6084.09|6048.09|5921.21|5885.21|6108.93|6072.93|5905.12|5869.12|6361
1585512000000|2020-03-29 20:00:00|5920.97|5884.97|5966.08|5930.08|5972.91|5936.91|5892.45|5856.45|6860
1585515600000|2020-03-29 21:00:00|5966.41|5930.41|5916.07|5880.07|5967.07|5931.07|5915.89|5879.89|3399
1585519200000|2020-03-29 22:00:00|5915.83|5879.83|5932.75|5896.75|5959.82|5923.82|5895.54|5859.54|4647
1585522800000|2020-03-29 23:00:00|5932.56|5896.56|5895.66|5859.66|5946.94|5910.94|5893.95|5857.95|4099
1585526400000|2020-03-30 00:00:00|5895.27|5859.27|5917.63|5881.63|5935.12|5899.12|5873.96|5837.96|4915
1585530000000|2020-03-30 01:00:00|5917.56|5881.56|5960.91|5924.91|5965.89|5929.89|5910.71|5874.71|3460
1585533600000|2020-03-30 02:00:00|5961.09|5925.09|6011.82|5975.82|6042.01|6006.01|5961.09|5925.09|5175
1585537200000|2020-03-30 03:00:00|6012.07|5976.07|6028.97|5992.97|6030.35|5994.35|6004.24|5968.24|3181
1585540800000|2020-03-30 04:00:00|6029.22|5993.22|6061.01|6025.01|6065.54|6029.54|6018.4|5982.4|3489
1585544400000|2020-03-30 05:00:00|6061.19|6025.19|6231.12|6195.12|6270.44|6234.44|6061.1|6025.1|8148
1585548000000|2020-03-30 06:00:00|6231.11|6195.11|6251.35|6215.35|6286.4|6250.4|6202.66|6166.66|4860
1585551600000|2020-03-30 07:00:00|6251.37|6215.37|6276.84|6240.84|6361.99|6325.99|6249.96|6213.96|7152
1585555200000|2020-03-30 08:00:00|6276.85|6240.85|6308.41|6272.41|6328.63|6292.63|6272.87|6236.87|5341
1585558800000|2020-03-30 09:00:00|6308.42|6272.42|6284.6|6248.6|6317.42|6281.42|6278.18|6242.18|3615
1585562400000|2020-03-30 10:00:00|6284.05|6248.05|6316.12|6280.12|6350.33|6314.33|6283.67|6247.67|4397
1585566000000|2020-03-30 11:00:00|6316.28|6280.28|6395.9|6359.9|6446.4|6410.4|6309.23|6273.23|5755
1585569600000|2020-03-30 12:00:00|6396.13|6360.13|6337.84|6301.84|6413.66|6377.66|6327.42|6291.42|4440
1585573200000|2020-03-30 13:00:00|6337.94|6301.94|6339.6|6303.6|6381.71|6345.71|6337.01|6301.01|3602
1585576800000|2020-03-30 14:00:00|6339.79|6303.79|6361.71|6325.71|6371.05|6335.05|6311.03|6275.03|4112
1585580400000|2020-03-30 15:00:00|6361.79|6325.79|6373.35|6337.35|6464.68|6428.68|6352.09|6316.09|5987
1585584000000|2020-03-30 16:00:00|6373.37|6337.37|6404.46|6368.46|6414.96|6378.96|6338.17|6302.17|4618
1585587600000|2020-03-30 17:00:00|6404.12|6368.12|6382.7|6346.7|6409.98|6373.98|6361.09|6325.09|3835
1585591200000|2020-03-30 18:00:00|6381.74|6345.74|6394.21|6358.21|6400.91|6364.91|6360.81|6324.81|3065
1585594800000|2020-03-30 19:00:00|6394.2|6358.2|6395.08|6359.08|6427.33|6391.33|6378.96|6342.96|3163
1585598400000|2020-03-30 20:00:00|6395.33|6359.33|6493.86|6457.86|6526|6490|6393.73|6357.73|6238
1585602000000|2020-03-30 21:00:00|6494|6458|6566.05|6530.05|6591.08|6555.08|6494|6458|6382
1585605600000|2020-03-30 22:00:00|6566.1|6530.1|6497.77|6461.77|6635.1|6599.1|6489.88|6453.88|7446
1585609200000|2020-03-30 23:00:00|6496.59|6460.59|6423.21|6387.21|6514.88|6478.88|6410.06|6374.06|6572
1585612800000|2020-03-31 00:00:00|6423.47|6387.47|6467.57|6431.57|6497.47|6461.47|6416.4|6380.4|5135
1585616400000|2020-03-31 01:00:00|6467.84|6431.84|6540.93|6504.93|6540.93|6504.93|6467.84|6431.84|3950
1585620000000|2020-03-31 02:00:00|6540.83|6504.83|6477.63|6441.63|6544.33|6508.33|6475.72|6439.72|3574
1585623600000|2020-03-31 03:00:00|6477.45|6441.45|6464.84|6428.84|6504.56|6468.56|6441.5|6405.5|4589
1585627200000|2020-03-31 04:00:00|6464.82|6428.82|6418.69|6382.69|6483.6|6447.6|6404.97|6368.97|5699
1585630800000|2020-03-31 05:00:00|6418.93|6382.93|6440.68|6404.68|6456.83|6420.83|6403.97|6367.97|3862
1585634400000|2020-03-31 06:00:00|6440.61|6404.61|6490.97|6454.97|6490.97|6454.97|6415.27|6379.27|4262
1585638000000|2020-03-31 07:00:00|6491.74|6455.74|6467.25|6431.25|6493.72|6457.72|6450.8|6414.8|2680
1585641600000|2020-03-31 08:00:00|6467.52|6431.52|6521|6485|6530.39|6494.39|6466.46|6430.46|3664
1585645200000|2020-03-31 09:00:00|6520.76|6484.76|6463.23|6427.23|6526.79|6490.79|6456.34|6420.34|4012
1585648800000|2020-03-31 10:00:00|6463.24|6427.24|6455.91|6419.91|6466.72|6430.72|6432.15|6396.15|3777
1585652400000|2020-03-31 11:00:00|6455.9|6419.9|6417.48|6381.48|6457.15|6421.15|6378.25|6342.25|5107
1585656000000|2020-03-31 12:00:00|6417.95|6381.95|6472.36|6436.36|6485.54|6449.54|6359.59|6323.59|5591
1585659600000|2020-03-31 13:00:00|6472.15|6436.15|6447.23|6411.23|6507.17|6471.17|6431.11|6395.11|5266
1585663200000|2020-03-31 14:00:00|6446.94|6410.94|6487.35|6451.35|6509.48|6473.48|6446.31|6410.31|4642
1585666800000|2020-03-31 15:00:00|6487.34|6451.34|6482.68|6446.68|6532.51|6496.51|6457|6421|4172
1585670400000|2020-03-31 16:00:00|6482.75|6446.75|6458.57|6422.57|6497.41|6461.41|6446.96|6410.96|3665
1585674000000|2020-03-31 17:00:00|6458.56|6422.56|6483.32|6447.32|6486.94|6450.94|6431.37|6395.37|3579
1585677600000|2020-03-31 18:00:00|6483.37|6447.37|6492.7|6456.7|6518.37|6482.37|6476.06|6440.06|3300
1585681200000|2020-03-31 19:00:00|6492.71|6456.71|6492.08|6456.08|6502.57|6466.57|6464.44|6428.44|4134
1585684800000|2020-03-31 20:00:00|6492.56|6456.56|6498.67|6462.67|6526.06|6490.06|6480.86|6444.86|3580
1585688400000|2020-03-31 21:00:00|6498.76|6462.76|6476.72|6440.72|6513.69|6477.69|6449.89|6413.89|3314
1585692000000|2020-03-31 22:00:00|6476.63|6440.63|6462.64|6426.64|6478.91|6442.91|6452.52|6416.52|3453
1585695600000|2020-03-31 23:00:00|6461.5|6425.5|6441.64|6405.64|6469.72|6433.72|6426.67|6390.67|3557
1585699200000|2020-04-01 00:00:00|6441.73|6405.73|6331.85|6295.85|6453.65|6417.65|6282.21|6246.21|6308
1585702800000|2020-04-01 01:00:00|6331.75|6295.75|6313.12|6277.12|6346.18|6310.18|6309.31|6273.31|4303
1585706400000|2020-04-01 02:00:00|6313.73|6277.73|6342.2|6306.2|6347.93|6311.93|6311.38|6275.38|2503
1585710000000|2020-04-01 03:00:00|6342.05|6306.05|6396.16|6360.16|6405.83|6369.83|6339.31|6303.31|3272
1585713600000|2020-04-01 04:00:00|6396.32|6360.32|6368.01|6332.01|6403.09|6367.09|6361.46|6325.46|2789
1585717200000|2020-04-01 05:00:00|6367.98|6331.98|6330.38|6294.38|6370.37|6334.37|6317.9|6281.9|3376
1585720800000|2020-04-01 06:00:00|6330.16|6294.16|6328.04|6292.04|6346.56|6310.56|6300.6|6264.6|4092
1585724400000|2020-04-01 07:00:00|6328.05|6292.05|6355.55|6319.55|6362.85|6326.85|6315.8|6279.8|3194
1585728000000|2020-04-01 08:00:00|6355.45|6319.45|6335.07|6299.07|6355.81|6319.81|6316.21|6280.21|3309
1585731600000|2020-04-01 09:00:00|6335.08|6299.08|6325.78|6289.78|6340.61|6304.61|6289.57|6253.57|3432
1585735200000|2020-04-01 10:00:00|6325.47|6289.47|6316.16|6280.16|6344.01|6308.01|6312.78|6276.78|3221
1585738800000|2020-04-01 11:00:00|6316.15|6280.15|6319.06|6283.06|6325.67|6289.67|6296.75|6260.75|3141
1585742400000|2020-04-01 12:00:00|6319.07|6283.07|6245.45|6209.45|6357.89|6321.89|6239.04|6203.04|6014
1585746000000|2020-04-01 13:00:00|6245.5|6209.5|6232.96|6196.96|6264.59|6228.59|6202.19|6166.19|3949
1585749600000|2020-04-01 14:00:00|6232.93|6196.93|6279.14|6243.14|6287.47|6251.47|6228.51|6192.51|4348
1585753200000|2020-04-01 15:00:00|6279.15|6243.15|6260.63|6224.63|6283.85|6247.85|6250.33|6214.33|2846
1585756800000|2020-04-01 16:00:00|6260.41|6224.41|6209.62|6173.62|6260.41|6224.41|6175.53|6139.53|5581
1585760400000|2020-04-01 17:00:00|6209.65|6173.65|6225.13|6189.13|6239.61|6203.61|6195.71|6159.71|3579
1585764000000|2020-04-01 18:00:00|6225.19|6189.19|6219.7|6183.7|6247.23|6211.23|6217.12|6181.12|3270
1585767600000|2020-04-01 19:00:00|6219.77|6183.77|6233.25|6197.25|6239.88|6203.88|6194.17|6158.17|3236
1585771200000|2020-04-01 20:00:00|6232.84|6196.84|6369.48|6333.48|6403.19|6367.19|6223.65|6187.65|6316
1585774800000|2020-04-01 21:00:00|6369.77|6333.77|6388.76|6352.76|6434.13|6398.13|6368.86|6332.86|5409
1585778400000|2020-04-01 22:00:00|6388.82|6352.82|6560.14|6524.14|6632.9|6596.9|6388.75|6352.75|8906
1585782000000|2020-04-01 23:00:00|6560.07|6524.07|6680.76|6644.76|6725.85|6689.85|6541.29|6505.29|8036
1585785600000|2020-04-02 00:00:00|6680.75|6644.75|6661.02|6625.02|6776.82|6740.82|6631.86|6595.86|7700
1585789200000|2020-04-02 01:00:00|6660.34|6624.34|6611.49|6575.49|6681.24|6645.24|6606.62|6570.62|4980
1585792800000|2020-04-02 02:00:00|6611.84|6575.84|6645.02|6609.02|6657.48|6621.48|6606.85|6570.85|3683
1585796400000|2020-04-02 03:00:00|6645.03|6609.03|6641.19|6605.19|6654.58|6618.58|6617.51|6581.51|3074
1585800000000|2020-04-02 04:00:00|6641.2|6605.2|6633.02|6597.02|6668.26|6632.26|6627.16|6591.16|3646
1585803600000|2020-04-02 05:00:00|6633.11|6597.11|6638.62|6602.62|6638.74|6602.74|6602.2|6566.2|3251
1585807200000|2020-04-02 06:00:00|6638.53|6602.53|6670.51|6634.51|6671.83|6635.83|6623.38|6587.38|2502
1585810800000|2020-04-02 07:00:00|6670.78|6634.78|6680.77|6644.77|6710.92|6674.92|6648.24|6612.24|4459
1585814400000|2020-04-02 08:00:00|6680.7|6644.7|6683.46|6647.46|6701.09|6665.09|6640.73|6604.73|4482
1585818000000|2020-04-02 09:00:00|6683.45|6647.45|6672.29|6636.29|6685.09|6649.09|6663|6627|2650
1585821600000|2020-04-02 10:00:00|6672.63|6636.63|6677.51|6641.51|6735.95|6699.95|6656.27|6620.27|4204
1585825200000|2020-04-02 11:00:00|6677.8|6641.8|6718.59|6682.59|6731.49|6695.49|6641.2|6605.2|4342
1585828800000|2020-04-02 12:00:00|6718.6|6682.6|6685.12|6649.12|6756.31|6720.31|6671.85|6635.85|7125
1585832400000|2020-04-02 13:00:00|6685.02|6649.02|6669.08|6633.08|6702.24|6666.24|6653.06|6617.06|6041
1585836000000|2020-04-02 14:00:00|6669.09|6633.09|6807.35|6771.35|6837.64|6801.64|6667.63|6631.63|6374
1585839600000|2020-04-02 15:00:00|6807.25|6771.25|6832.69|6796.69|6861.34|6825.34|6755.27|6719.27|7169
1585843200000|2020-04-02 16:00:00|6832.18|6796.18|6939.42|6903.42|6941.74|6905.74|6827.56|6791.56|9725
1585846800000|2020-04-02 17:00:00|6939.36|6903.36|7111.06|7075.06|7259.12|7223.12|6939.28|6903.28|9781
1585850400000|2020-04-02 18:00:00|7110.84|7074.84|6811.44|6775.44|7114|7078|6765.25|6729.25|10443
1585854000000|2020-04-02 19:00:00|6811.54|6775.54|6826.82|6790.82|6887.42|6851.42|6751.77|6715.77|8448
1585857600000|2020-04-02 20:00:00|6826.72|6790.72|6769.55|6733.55|6826.81|6790.81|6672.22|6636.22|8115
1585861200000|2020-04-02 21:00:00|6769.52|6733.52|6854.53|6818.53|6867.74|6831.74|6736.5|6700.5|5825
1585864800000|2020-04-02 22:00:00|6854.52|6818.52|6870.22|6834.22|6887.75|6851.75|6809.15|6773.15|6306
1585868400000|2020-04-02 23:00:00|6872.77|6836.77|6819.1|6783.1|6874.91|6838.91|6755.73|6719.73|7160
1585872000000|2020-04-03 00:00:00|6819.08|6783.08|6765.17|6729.17|6836.38|6800.38|6754.45|6718.45|6170
1585875600000|2020-04-03 01:00:00|6764.94|6728.94|6822.31|6786.31|6826.56|6790.56|6750.42|6714.42|4261
1585879200000|2020-04-03 02:00:00|6822.2|6786.2|6825.92|6789.92|6843.4|6807.4|6798.72|6762.72|3950
1585882800000|2020-04-03 03:00:00|6826.05|6790.05|6802.25|6766.25|6844.45|6808.45|6792.46|6756.46|3947
1585886400000|2020-04-03 04:00:00|6802.24|6766.24|6807.54|6771.54|6818.43|6782.43|6783.16|6747.16|3227
1585890000000|2020-04-03 05:00:00|6807.61|6771.61|6798.3|6762.3|6816.13|6780.13|6769.22|6733.22|3668
1585893600000|2020-04-03 06:00:00|6798.31|6762.31|6824.17|6788.17|6843.54|6807.54|6786.21|6750.21|3328
1585897200000|2020-04-03 07:00:00|6823.1|6787.1|6961.89|6925.89|6978.58|6942.58|6813.34|6777.34|6476
1585900800000|2020-04-03 08:00:00|6962.06|6926.06|6953.62|6917.62|7006.39|6970.39|6901.09|6865.09|6501
1585904400000|2020-04-03 09:00:00|6953.65|6917.65|6989.75|6953.75|7000.56|6964.56|6924.87|6888.87|5972
1585908000000|2020-04-03 10:00:00|6989.64|6953.64|7042.64|7006.64|7064.84|7028.84|6939.01|6903.01|6991
1585911600000|2020-04-03 11:00:00|7042.63|7006.63|7034.25|6998.25|7057.48|7021.48|6962.39|6926.39|6959
1585915200000|2020-04-03 12:00:00|7034.26|6998.26|6941.54|6905.54|7038.83|7002.83|6881.84|6845.84|8279
1585918800000|2020-04-03 13:00:00|6941.77|6905.77|6861.95|6825.95|6970.65|6934.65|6855.5|6819.5|8128
1585922400000|2020-04-03 14:00:00|6861.88|6825.88|6810.88|6774.88|6886.17|6850.17|6754.7|6718.7|8141
1585926000000|2020-04-03 15:00:00|6810.84|6774.84|6741.06|6705.06|6846.17|6810.17|6699.64|6663.64|6799
1585929600000|2020-04-03 16:00:00|6741.05|6705.05|6780.25|6744.25|6792.18|6756.18|6636.99|6600.99|8131
1585933200000|2020-04-03 17:00:00|6780.52|6744.52|6739.05|6703.05|6808.55|6772.55|6693.88|6657.88|6989
1585936800000|2020-04-03 18:00:00|6739.58|6703.58|6769.29|6733.29|6776.34|6740.34|6704.17|6668.17|6624
1585940400000|2020-04-03 19:00:00|6769.18|6733.18|6794.48|6758.48|6813.51|6777.51|6765.62|6729.62|5764
1585944000000|2020-04-03 20:00:00|6794.19|6758.19|6725.48|6689.48|6837.93|6801.93|6710.75|6674.75|5898
1585983600000|2020-04-04 07:00:00|6758.16|6722.16|6761.29|6725.29|6765.23|6729.23|6744.6|6708.6|1114
1585987200000|2020-04-04 08:00:00|6760.34|6724.34|6800.61|6764.61|6801.56|6765.56|6760.34|6724.34|1882
1585990800000|2020-04-04 09:00:00|6800.86|6764.86|6866.78|6830.78|6885.01|6849.01|6771.09|6735.09|3223
1585994400000|2020-04-04 10:00:00|6866.83|6830.83|6902.59|6866.59|6915.24|6879.24|6846.16|6810.16|4152
1585998000000|2020-04-04 11:00:00|6902.41|6866.41|6722.33|6686.33|6924.88|6888.88|6694.74|6658.74|4859
1586001600000|2020-04-04 12:00:00|6721.7|6685.7|6738.55|6702.55|6755.66|6719.66|6694.69|6658.69|3822
1586005200000|2020-04-04 13:00:00|6738.58|6702.58|6753.03|6717.03|6766.49|6730.49|6716.87|6680.87|2887
1586008800000|2020-04-04 14:00:00|6751.77|6715.77|6735.28|6699.28|6758.43|6722.43|6730.27|6694.27|2353
1586012400000|2020-04-04 15:00:00|6735.27|6699.27|6754.81|6718.81|6785.67|6749.67|6734.65|6698.65|2547
1586016000000|2020-04-04 16:00:00|6754.47|6718.47|6813.64|6777.64|6822.15|6786.15|6745.97|6709.97|3568
1586019600000|2020-04-04 17:00:00|6812.71|6776.71|6804.36|6768.36|6828.24|6792.24|6792.02|6756.02|1002
1586023200000|2020-04-04 18:00:00|6805.95|6769.95|6803.84|6767.84|6826.56|6790.56|6798.67|6762.67|926
1586026800000|2020-04-04 19:00:00|6804.17|6768.17|6772.56|6736.56|6814.3|6778.3|6747.79|6711.79|1459
1586030400000|2020-04-04 20:00:00|6772.28|6736.28|6857.44|6821.44|7004.08|6968.08|6772.28|6736.28|5248
1586034000000|2020-04-04 21:00:00|6857.59|6821.59|6888.25|6852.25|6915.39|6879.39|6857.19|6821.19|3551
1586037600000|2020-04-04 22:00:00|6888.3|6852.3|6868.9|6832.9|6902.74|6866.74|6825.92|6789.92|5323
1586041200000|2020-04-04 23:00:00|6873.95|6837.95|6887.69|6851.69|6894.67|6858.67|6851.85|6815.85|5801
1586044800000|2020-04-05 00:00:00|6887.74|6851.74|6887.95|6851.95|6916.18|6880.18|6869.32|6833.32|4038
1586048400000|2020-04-05 01:00:00|6889.07|6853.07|6877.72|6841.72|6905.01|6869.01|6868.41|6832.41|2175
1586052000000|2020-04-05 02:00:00|6877.02|6841.02|6868.07|6832.07|6877.02|6841.02|6843.94|6807.94|3204
1586055600000|2020-04-05 03:00:00|6868.06|6832.06|6827.45|6791.45|6868.07|6832.07|6822.24|6786.24|3022
1586059200000|2020-04-05 04:00:00|6827.25|6791.25|6806.64|6770.64|6827.25|6791.25|6780.39|6744.39|3159
1586062800000|2020-04-05 05:00:00|6805.34|6769.34|6816.67|6780.67|6863.41|6827.41|6792.21|6756.21|2849
1586066400000|2020-04-05 06:00:00|6816.62|6780.62|6801.81|6765.81|6816.62|6780.62|6774.01|6738.01|2178
1586070000000|2020-04-05 07:00:00|6801.8|6765.8|6795.57|6759.57|6812.49|6776.49|6785.69|6749.69|1661
1586073600000|2020-04-05 08:00:00|6795.15|6759.15|6804.28|6768.28|6818.83|6782.83|6780.28|6744.28|887
1586077200000|2020-04-05 09:00:00|6804.72|6768.72|6797.08|6761.08|6848.18|6812.18|6789.33|6753.33|1589
1586080800000|2020-04-05 10:00:00|6794.78|6758.78|6776.63|6740.63|6804.07|6768.07|6768.66|6732.66|1677
1586084400000|2020-04-05 11:00:00|6776.67|6740.67|6805.24|6769.24|6828.13|6792.13|6771.75|6735.75|1809
1586088000000|2020-04-05 12:00:00|6803.79|6767.79|6810.44|6774.44|6815.98|6779.98|6784.47|6748.47|2169
1586091600000|2020-04-05 13:00:00|6810.39|6774.39|6821.6|6785.6|6843.37|6807.37|6804.13|6768.13|2196
1586095200000|2020-04-05 14:00:00|6821.65|6785.65|6798.24|6762.24|6821.7|6785.7|6794.39|6758.39|3074
1586098800000|2020-04-05 15:00:00|6798.43|6762.43|6807.18|6771.18|6825.41|6789.41|6790.74|6754.74|1819
1586102400000|2020-04-05 16:00:00|6807.28|6771.28|6803.66|6767.66|6814.49|6778.49|6793.95|6757.95|1705
1586106000000|2020-04-05 17:00:00|6803.68|6767.68|6821.06|6785.06|6835.72|6799.72|6703.28|6667.28|4247
1586109600000|2020-04-05 18:00:00|6821.07|6785.07|6817.96|6781.96|6837.05|6801.05|6803.93|6767.93|1746
1586113200000|2020-04-05 19:00:00|6818.94|6782.94|6816.71|6780.71|6832.48|6796.48|6813.07|6777.07|2309
1586116800000|2020-04-05 20:00:00|6816.74|6780.74|6776.98|6740.98|6818.09|6782.09|6755.85|6719.85|2355
1586120400000|2020-04-05 21:00:00|6776.93|6740.93|6780.41|6744.41|6807.95|6771.95|6746.14|6710.14|2947
1586124000000|2020-04-05 22:00:00|6780.42|6744.42|6820.45|6784.45|6832.1|6796.1|6780.42|6744.42|2951
1586127600000|2020-04-05 23:00:00|6825.9|6789.9|6792.9|6756.9|6827.99|6791.99|6792.54|6756.54|2686
1586131200000|2020-04-06 00:00:00|6792.54|6756.54|6892.48|6856.48|6896.59|6860.59|6791.79|6755.79|5356
1586134800000|2020-04-06 01:00:00|6892.18|6856.18|6867.01|6831.01|6909.21|6873.21|6855.64|6819.64|3051
1586138400000|2020-04-06 02:00:00|6867.48|6831.48|6848.28|6812.28|6874.07|6838.07|6826.49|6790.49|1967
1586142000000|2020-04-06 03:00:00|6848.45|6812.45|6866.08|6830.08|6874.22|6838.22|6848.34|6812.34|1723
1586145600000|2020-04-06 04:00:00|6866.1|6830.1|6975.48|6939.48|6984.77|6948.77|6865.53|6829.53|5301
1586149200000|2020-04-06 05:00:00|6975.44|6939.44|7017.28|6981.28|7022.84|6986.84|6941.66|6905.66|3450
1586152800000|2020-04-06 06:00:00|7017.47|6981.47|7104.94|7068.94|7117.67|7081.67|6990.75|6954.75|4287
1586156400000|2020-04-06 07:00:00|7105.04|7069.04|7061.3|7025.3|7122.2|7086.2|7000.22|6964.22|4424
1586160000000|2020-04-06 08:00:00|7061.26|7025.26|7069.08|7033.08|7108.92|7072.92|7048.11|7012.11|2822
1586163600000|2020-04-06 09:00:00|7068.9|7032.9|7131.08|7095.08|7168.37|7132.37|7067.25|7031.25|3455
1586167200000|2020-04-06 10:00:00|7130.97|7094.97|7106.51|7070.51|7173.62|7137.62|7103.71|7067.71|2636
1586170800000|2020-04-06 11:00:00|7106.33|7070.33|7122.89|7086.89|7142.35|7106.35|7100.89|7064.89|2067
1586174400000|2020-04-06 12:00:00|7122.92|7086.92|7157.55|7121.55|7185.77|7149.77|7122.89|7086.89|2974
1586178000000|2020-04-06 13:00:00|7157.7|7121.7|7125.32|7089.32|7186.06|7150.06|7080.91|7044.91|3635
1586181600000|2020-04-06 14:00:00|7125.27|7089.27|7127.4|7091.4|7142.02|7106.02|7092.21|7056.21|2487
1586185200000|2020-04-06 15:00:00|7127.95|7091.95|7169.57|7133.57|7171.12|7135.12|7115.93|7079.93|2162
1586188800000|2020-04-06 16:00:00|7169.83|7133.83|7175.62|7139.62|7205.85|7169.85|7120.41|7084.41|3386
1586192400000|2020-04-06 17:00:00|7175.57|7139.57|7234.69|7198.69|7243.23|7207.23|7161.53|7125.53|3126
1586196000000|2020-04-06 18:00:00|7235.3|7199.3|7267.04|7231.04|7272.38|7236.38|7205.3|7169.3|2406
1586199600000|2020-04-06 19:00:00|7266.86|7230.86|7290.31|7254.31|7330.72|7294.72|7250.59|7214.59|4172
1586203200000|2020-04-06 20:00:00|7290.5|7254.5|7249|7213|7312.77|7276.77|7225.56|7189.56|2408
1586206800000|2020-04-06 21:00:00|7246.5|7210.5|7317.18|7281.18|7317.18|7281.18|7234.9|7198.9|1885
1586210400000|2020-04-06 22:00:00|7315.88|7279.88|7294.5|7258.5|7315.93|7279.93|7262.67|7226.67|2914
1586214000000|2020-04-06 23:00:00|7283.5|7247.5|7352.97|7316.97|7372.12|7336.12|7273.37|7237.37|2314
1586217600000|2020-04-07 00:00:00|7354.51|7318.51|7393.35|7357.35|7466.75|7430.75|7330.77|7294.77|4125
1586221200000|2020-04-07 01:00:00|7393.15|7357.15|7368.67|7332.67|7431.63|7395.63|7362.27|7326.27|2047
1586224800000|2020-04-07 02:00:00|7368.62|7332.62|7332.4|7296.4|7394.32|7358.32|7296.67|7260.67|3252
1586228400000|2020-04-07 03:00:00|7333.61|7297.61|7346.87|7310.87|7348.34|7312.34|7289.82|7253.82|2474
1586232000000|2020-04-07 04:00:00|7346.82|7310.82|7275.63|7239.63|7349.09|7313.09|7261.67|7225.67|2276
1586235600000|2020-04-07 05:00:00|7275.78|7239.78|7304.88|7268.88|7318|7282|7268.62|7232.62|1607
1586239200000|2020-04-07 06:00:00|7303.9|7267.9|7331.02|7295.02|7331.02|7295.02|7284.29|7248.29|1822
1586242800000|2020-04-07 07:00:00|7330.97|7294.97|7404.65|7368.65|7407.9|7371.9|7328.09|7292.09|2991
1586246400000|2020-04-07 08:00:00|7404.7|7368.7|7382.84|7346.84|7407.09|7371.09|7347.86|7311.86|2133
1586250000000|2020-04-07 09:00:00|7382.79|7346.79|7396.08|7360.08|7398.45|7362.45|7364.02|7328.02|1478
1586253600000|2020-04-07 10:00:00|7395.95|7359.95|7449.32|7413.32|7464.5|7428.5|7395|7359|2534
1586257200000|2020-04-07 11:00:00|7449.27|7413.27|7405.97|7369.97|7449.32|7413.32|7388.57|7352.57|1580
1586260800000|2020-04-07 12:00:00|7405.92|7369.92|7363.8|7327.8|7473.32|7437.32|7340.58|7304.58|2458
1586264400000|2020-04-07 13:00:00|7362.74|7326.74|7375.17|7339.17|7417.5|7381.5|7361.29|7325.29|2389
1586268000000|2020-04-07 14:00:00|7374.05|7338.05|7305.91|7269.91|7374.09|7338.09|7290.55|7254.55|3125
1586271600000|2020-04-07 15:00:00|7305.97|7269.97|7342.94|7306.94|7366.57|7330.57|7305.97|7269.97|2745
1586275200000|2020-04-07 16:00:00|7344.24|7308.24|7390.03|7354.03|7409.51|7373.51|7342.4|7306.4|2211
1586278800000|2020-04-07 17:00:00|7390.53|7354.53|7373.17|7337.17|7396.2|7360.2|7347.53|7311.53|2467
1586282400000|2020-04-07 18:00:00|7373.54|7337.54|7323.48|7287.48|7375.96|7339.96|7308.9|7272.9|2830
1586286000000|2020-04-07 19:00:00|7324.67|7288.67|7309.19|7273.19|7377.38|7341.38|7308|7272|2839
1586289600000|2020-04-07 20:00:00|7307.84|7271.84|7142.4|7106.4|7308.99|7272.99|7099.45|7063.45|6382
1586293200000|2020-04-07 21:00:00|7142.5|7106.5|7194.4|7158.4|7240.7|7204.7|7107.8|7071.8|4601
1586296800000|2020-04-07 22:00:00|7194.59|7158.59|7190.81|7154.81|7218.36|7182.36|7156.75|7120.75|3909
1586300400000|2020-04-07 23:00:00|7191.02|7155.02|7220.31|7184.31|7232.38|7196.38|7186.26|7150.26|5229
1586304000000|2020-04-08 00:00:00|7220.53|7184.53|7175.23|7139.23|7231.5|7195.5|7174.83|7138.83|4531
1586307600000|2020-04-08 01:00:00|7175.18|7139.18|7181.55|7145.55|7206.35|7170.35|7175.03|7139.03|2976
1586311200000|2020-04-08 02:00:00|7181.53|7145.53|7283|7247|7306.87|7270.87|7181.51|7145.51|2897
1586314800000|2020-04-08 03:00:00|7283.19|7247.19|7370.51|7334.51|7406.95|7370.95|7282.44|7246.44|3791
1586318400000|2020-04-08 04:00:00|7370.56|7334.56|7376.62|7340.62|7394.65|7358.65|7353.01|7317.01|3133
1586322000000|2020-04-08 05:00:00|7376.53|7340.53|7434.82|7398.82|7437.19|7401.19|7354.01|7318.01|1956
1586325600000|2020-04-08 06:00:00|7435.32|7399.32|7332.58|7296.58|7440.69|7404.69|7313.05|7277.05|3341
1586329200000|2020-04-08 07:00:00|7332.63|7296.63|7342.84|7306.84|7367.67|7331.67|7323.2|7287.2|2493
1586332800000|2020-04-08 08:00:00|7343.15|7307.15|7311.81|7275.81|7351.54|7315.54|7279.01|7243.01|2812
1586336400000|2020-04-08 09:00:00|7311.99|7275.99|7325.54|7289.54|7346.45|7310.45|7295.66|7259.66|2217
1586340000000|2020-04-08 10:00:00|7327.91|7291.91|7273.14|7237.14|7361|7325|7245.62|7209.62|2961
1586343600000|2020-04-08 11:00:00|7273.13|7237.13|7315.17|7279.17|7319.26|7283.26|7261.97|7225.97|2189
1586347200000|2020-04-08 12:00:00|7314.99|7278.99|7301.11|7265.11|7357.25|7321.25|7261.21|7225.21|2399
1586350800000|2020-04-08 13:00:00|7301.28|7265.28|7237.59|7201.59|7326.04|7290.04|7231.72|7195.72|2752
1586354400000|2020-04-08 14:00:00|7238.55|7202.55|7290.18|7254.18|7291.24|7255.24|7237.61|7201.61|2663
1586358000000|2020-04-08 15:00:00|7290.17|7254.17|7297.55|7261.55|7317.58|7281.58|7283.92|7247.92|2235
1586361600000|2020-04-08 16:00:00|7297.51|7261.51|7347.55|7311.55|7358.7|7322.7|7279.04|7243.04|3557
1586365200000|2020-04-08 17:00:00|7347.61|7311.61|7331.55|7295.55|7375.08|7339.08|7318.73|7282.73|2635
1586368800000|2020-04-08 18:00:00|7331.6|7295.6|7343|7307|7356.37|7320.37|7318.32|7282.32|2215
1586372400000|2020-04-08 19:00:00|7342.65|7306.65|7329.11|7293.11|7356.67|7320.67|7287.35|7251.35|3797
1586376000000|2020-04-08 20:00:00|7329.44|7293.44|7340.51|7304.51|7384.72|7348.72|7328.93|7292.93|2421
1586379600000|2020-04-08 21:00:00|7340.48|7304.48|7347.86|7311.86|7383.28|7347.28|7321.13|7285.13|2052
1586383200000|2020-04-08 22:00:00|7347.85|7311.85|7381.15|7345.15|7399.57|7363.57|7340.02|7304.02|2136
1586386800000|2020-04-08 23:00:00|7384.62|7348.62|7382.07|7346.07|7411.94|7375.94|7365.74|7329.74|3199
1586390400000|2020-04-09 00:00:00|7382.08|7346.08|7369.75|7333.75|7390.64|7354.64|7351.22|7315.22|3143
1586394000000|2020-04-09 01:00:00|7369.7|7333.7|7335.84|7299.84|7374.72|7338.72|7315.05|7279.05|1742
1586397600000|2020-04-09 02:00:00|7335.17|7299.17|7344.15|7308.15|7347.3|7311.3|7320.21|7284.21|1969
1586401200000|2020-04-09 03:00:00|7344.2|7308.2|7309.49|7273.49|7344.36|7308.36|7290.9|7254.9|1730
1586404800000|2020-04-09 04:00:00|7309.24|7273.24|7313.44|7277.44|7319.99|7283.99|7267.1|7231.1|2051
1586408400000|2020-04-09 05:00:00|7313.39|7277.39|7336.04|7300.04|7336.05|7300.05|7302.4|7266.4|1904
1586412000000|2020-04-09 06:00:00|7335.99|7299.99|7337.63|7301.63|7346.5|7310.5|7322.32|7286.32|1445
1586415600000|2020-04-09 07:00:00|7337.64|7301.64|7355.79|7319.79|7361|7325|7311.64|7275.64|1381
1586419200000|2020-04-09 08:00:00|7355.84|7319.84|7358.7|7322.7|7374.69|7338.69|7340.92|7304.92|1702
1586422800000|2020-04-09 09:00:00|7358.34|7322.34|7319.38|7283.38|7358.34|7322.34|7318.28|7282.28|1276
1586426400000|2020-04-09 10:00:00|7315.38|7279.38|7332.58|7296.58|7337.76|7301.76|7303.87|7267.87|1834
1586430000000|2020-04-09 11:00:00|7332.9|7296.9|7207.96|7171.96|7351.32|7315.32|7170.44|7134.44|2772
1586433600000|2020-04-09 12:00:00|7209.8|7173.8|7330.52|7294.52|7331.72|7295.72|7146.54|7110.54|4096
1586437200000|2020-04-09 13:00:00|7330.56|7294.56|7361.53|7325.53|7367.35|7331.35|7305.71|7269.71|3027
1586440800000|2020-04-09 14:00:00|7361.48|7325.48|7343.92|7307.92|7371.46|7335.46|7262.15|7226.15|2571
1586444400000|2020-04-09 15:00:00|7343.93|7307.93|7305.28|7269.28|7348.36|7312.36|7280.29|7244.29|2122
1586448000000|2020-04-09 16:00:00|7305.4|7269.4|7303.81|7267.81|7322.85|7286.85|7293.05|7257.05|2386
1586451600000|2020-04-09 17:00:00|7303.76|7267.76|7318.03|7282.03|7333.98|7297.98|7297.63|7261.63|2304
1586455200000|2020-04-09 18:00:00|7317.98|7281.98|7276.99|7240.99|7318.11|7282.11|7263.31|7227.31|2165
1586458800000|2020-04-09 19:00:00|7278.46|7242.46|7289.1|7253.1|7298.67|7262.67|7270.55|7234.55|2191
1586462400000|2020-04-09 20:00:00|7288.03|7252.03|7321|7285|7326.45|7290.45|7269.4|7233.4|2013
1586466000000|2020-04-09 21:00:00|7319.55|7283.55|7333.08|7297.08|7333.08|7297.08|7298.69|7262.69|1816
1586469600000|2020-04-09 22:00:00|7333.09|7297.09|7334.93|7298.93|7337.75|7301.75|7310.72|7274.72|1612
1586473200000|2020-04-09 23:00:00|7338.15|7302.15|7308.6|7272.6|7339.16|7303.16|7303.28|7267.28|1848
1586476800000|2020-04-10 00:00:00|7308.42|7272.42|7317.01|7281.01|7317.66|7281.66|7277.25|7241.25|2740
1586480400000|2020-04-10 01:00:00|7316.55|7280.55|7284.74|7248.74|7317.41|7281.41|7280.18|7244.18|2099
1586484000000|2020-04-10 02:00:00|7284.54|7248.54|7274.07|7238.07|7291.81|7255.81|7235.4|7199.4|2214
1586487600000|2020-04-10 03:00:00|7273.77|7237.77|7199.14|7163.14|7274.09|7238.09|7185.78|7149.78|2513
1586491200000|2020-04-10 04:00:00|7198.04|7162.04|7163.11|7127.11|7198.09|7162.09|7112|7076|2817
1586494800000|2020-04-10 05:00:00|7163.1|7127.1|6978.2|6942.2|7163.1|7127.1|6958.05|6922.05|4261
1586498400000|2020-04-10 06:00:00|6978.03|6942.03|6983.6|6947.6|7022.58|6986.58|6958.72|6922.72|3137
1586502000000|2020-04-10 07:00:00|6983.43|6947.43|6947.55|6911.55|6984.46|6948.46|6898.1|6862.1|2439
1586505600000|2020-04-10 08:00:00|6946.1|6910.1|6937.7|6901.7|6973.76|6937.76|6904.13|6868.13|2418
1586509200000|2020-04-10 09:00:00|6941.44|6905.44|6944.02|6908.02|6954.65|6918.65|6884.05|6848.05|2589
1586512800000|2020-04-10 10:00:00|6943.19|6907.19|6953.57|6917.57|6968.95|6932.95|6920.64|6884.64|2140
1586516400000|2020-04-10 11:00:00|6953.53|6917.53|6918.73|6882.73|6954.68|6918.68|6915.88|6879.88|1571
1586520000000|2020-04-10 12:00:00|6918.57|6882.57|6947.7|6911.7|6953.6|6917.6|6908.83|6872.83|1951
1586523600000|2020-04-10 13:00:00|6947.65|6911.65|6923.46|6887.46|6947.65|6911.65|6832.31|6796.31|3400
1586527200000|2020-04-10 14:00:00|6923.56|6887.56|6878.89|6842.89|6934.98|6898.98|6859.92|6823.92|2739
1586530800000|2020-04-10 15:00:00|6878.87|6842.87|6794.31|6758.31|6888.03|6852.03|6768.42|6732.42|3340
1586534400000|2020-04-10 16:00:00|6794.14|6758.14|6883.53|6847.53|6886.07|6850.07|6774.4|6738.4|3485
1586538000000|2020-04-10 17:00:00|6882.87|6846.87|6887.78|6851.78|6922.23|6886.23|6867.26|6831.26|1909
1586541600000|2020-04-10 18:00:00|6887.79|6851.79|6937|6901|6943.9|6907.9|6873.47|6837.47|1844
1586545200000|2020-04-10 19:00:00|6936.79|6900.79|6924.96|6888.96|6970.48|6934.48|6892.85|6856.85|1976
1586548800000|2020-04-10 20:00:00|6924.07|6888.07|6930.25|6894.25|6944.26|6908.26|6902.95|6866.95|2414
1586588400000|2020-04-11 07:00:00|6931.78|6895.78|6901.59|6865.59|6931.78|6895.78|6890.54|6854.54|1690
1586592000000|2020-04-11 08:00:00|6901|6865|6903.9|6867.9|6919.58|6883.58|6886.56|6850.56|1689
1586595600000|2020-04-11 09:00:00|6904.45|6868.45|6884.65|6848.65|6906.48|6870.48|6858.13|6822.13|2353
1586599200000|2020-04-11 10:00:00|6884.63|6848.63|6865.62|6829.62|6890.34|6854.34|6862.34|6826.34|2069
1586602800000|2020-04-11 11:00:00|6865.67|6829.67|6906.47|6870.47|6915.5|6879.5|6863.7|6827.7|3770
1586606400000|2020-04-11 12:00:00|6906.46|6870.46|6897.33|6861.33|6913.2|6877.2|6884.14|6848.14|1839
1586610000000|2020-04-11 13:00:00|6897.3|6861.3|6877.57|6841.57|6903.55|6867.55|6870.76|6834.76|2557
1586613600000|2020-04-11 14:00:00|6877.15|6841.15|6842.24|6806.24|6877.15|6841.15|6831.61|6795.61|2056
1586617200000|2020-04-11 15:00:00|6843.24|6807.24|6858.56|6822.56|6880.34|6844.34|6842.31|6806.31|1760
1586620800000|2020-04-11 16:00:00|6858.41|6822.41|6838.45|6802.45|6882.14|6846.14|6821.5|6785.5|3280
1586624400000|2020-04-11 17:00:00|6838.39|6802.39|6810.87|6774.87|6849.06|6813.06|6809.03|6773.03|2422
1586628000000|2020-04-11 18:00:00|6810.82|6774.82|6837.71|6801.71|6851.93|6815.93|6808.29|6772.29|3576
1586631600000|2020-04-11 19:00:00|6837.66|6801.66|6830.44|6794.44|6857.46|6821.46|6815.06|6779.06|4739
1586635200000|2020-04-11 20:00:00|6830.09|6794.09|6813.34|6777.34|6830.26|6794.26|6791|6755|4082
1586638800000|2020-04-11 21:00:00|6813.49|6777.49|6888.3|6852.3|6894.51|6858.51|6796.5|6760.5|4941
1586642400000|2020-04-11 22:00:00|6888.45|6852.45|6881.64|6845.64|6901.95|6865.95|6872.16|6836.16|3951
1586646000000|2020-04-11 23:00:00|6881.45|6845.45|6900.93|6864.93|6906.68|6870.68|6870.54|6834.54|1725
1586649600000|2020-04-12 00:00:00|6901.01|6865.01|6888.12|6852.12|6924.55|6888.55|6885.52|6849.52|2190
1586653200000|2020-04-12 01:00:00|6888.09|6852.09|6871.62|6835.62|6899.66|6863.66|6866.39|6830.39|1621
1586656800000|2020-04-12 02:00:00|6871.8|6835.8|6843.31|6807.31|6872.56|6836.56|6829.86|6793.86|2322
1586660400000|2020-04-12 03:00:00|6843.32|6807.32|6833.07|6797.07|6850.01|6814.01|6830.94|6794.94|957
1586664000000|2020-04-12 04:00:00|6833.15|6797.15|6841.92|6805.92|6845.2|6809.2|6809.34|6773.34|1144
1586667600000|2020-04-12 05:00:00|6841.75|6805.75|6855.27|6819.27|6866.68|6830.68|6833|6797|1012
1586671200000|2020-04-12 06:00:00|6855.28|6819.28|6848.12|6812.12|6861.57|6825.57|6837.35|6801.35|1066
1586674800000|2020-04-12 07:00:00|6848.14|6812.14|6854.83|6818.83|6855.9|6819.9|6832.01|6796.01|646
1586678400000|2020-04-12 08:00:00|6854.65|6818.65|6857.29|6821.29|6863.1|6827.1|6853.6|6817.6|806
1586682000000|2020-04-12 09:00:00|6857.24|6821.24|6870.96|6834.96|6879.85|6843.85|6857.24|6821.24|840
1586685600000|2020-04-12 10:00:00|6872.45|6836.45|6857.06|6821.06|6874.73|6838.73|6853.99|6817.99|640
1586689200000|2020-04-12 11:00:00|6857.85|6821.85|6878.63|6842.63|6904.28|6868.28|6857.79|6821.79|2507
1586692800000|2020-04-12 12:00:00|6878.64|6842.64|6931.24|6895.24|6952.9|6916.9|6878.63|6842.63|2832
1586696400000|2020-04-12 13:00:00|6934.93|6898.93|6941.82|6905.82|6950.1|6914.1|6910.91|6874.91|2058
1586700000000|2020-04-12 14:00:00|6941.72|6905.72|6993.31|6957.31|7027.12|6991.12|6933.45|6897.45|2478
1586703600000|2020-04-12 15:00:00|6993.14|6957.14|7046.76|7010.76|7052.39|7016.39|6992.33|6956.33|2182
1586707200000|2020-04-12 16:00:00|7045.29|7009.29|7169.04|7133.04|7169.04|7133.04|7042.35|7006.35|3504
1586710800000|2020-04-12 17:00:00|7169.6|7133.6|7129.84|7093.84|7203.42|7167.42|7089.91|7053.91|3659
1586714400000|2020-04-12 18:00:00|7129.49|7093.49|7127.99|7091.99|7145.05|7109.05|7101.82|7065.82|2756
1586718000000|2020-04-12 19:00:00|7128.09|7092.09|7141.7|7105.7|7173.01|7137.01|7126.69|7090.69|1470
1586721600000|2020-04-12 20:00:00|7143.43|7107.43|7131.19|7095.19|7181.13|7145.13|7111.23|7075.23|1977
1586725200000|2020-04-12 21:00:00|7132.03|7096.03|7138.28|7102.28|7142.3|7106.3|7103.4|7067.4|2430
1586728800000|2020-04-12 22:00:00|7137.79|7101.79|7055.99|7019.99|7160.18|7124.18|6988|6952|5760
1586732400000|2020-04-12 23:00:00|7052.78|7016.78|6927.72|6891.72|7064.96|7028.96|6916.73|6880.73|3971
1586736000000|2020-04-13 00:00:00|6927.67|6891.67|6743.23|6707.23|6927.67|6891.67|6610|6574|6337
1586739600000|2020-04-13 01:00:00|6743.11|6707.11|6713.54|6677.54|6755.37|6719.37|6675.94|6639.94|3848
1586743200000|2020-04-13 02:00:00|6713.59|6677.59|6743.73|6707.73|6748.58|6712.58|6682.13|6646.13|4032
1586746800000|2020-04-13 03:00:00|6743.47|6707.47|6702.78|6666.78|6743.58|6707.58|6694.89|6658.89|3119
1586750400000|2020-04-13 04:00:00|6702.58|6666.58|6712.93|6676.93|6732.03|6696.03|6671.22|6635.22|3569
1586754000000|2020-04-13 05:00:00|6710.07|6674.07|6717.58|6681.58|6736.56|6700.56|6705.39|6669.39|2230
1586757600000|2020-04-13 06:00:00|6717.3|6681.3|6756.65|6720.65|6758.33|6722.33|6710.37|6674.37|2132
1586761200000|2020-04-13 07:00:00|6756.82|6720.82|6721.12|6685.12|6757.12|6721.12|6705.9|6669.9|1605
1586764800000|2020-04-13 08:00:00|6721.42|6685.42|6726.43|6690.43|6743.23|6707.23|6710.75|6674.75|1985
1586768400000|2020-04-13 09:00:00|6726.5|6690.5|6708.45|6672.45|6728.19|6692.19|6687.58|6651.58|1871
1586772000000|2020-04-13 10:00:00|6708.49|6672.49|6743.91|6707.91|6745.98|6709.98|6708.49|6672.49|2344
1586775600000|2020-04-13 11:00:00|6742.23|6706.23|6815.05|6779.05|6851.87|6815.87|6728|6692|2920
1586779200000|2020-04-13 12:00:00|6814.8|6778.8|6717.16|6681.16|6814.8|6778.8|6694.86|6658.86|2949
1586782800000|2020-04-13 13:00:00|6719.32|6683.32|6644.42|6608.42|6747.83|6711.83|6641.13|6605.13|2706
1586786400000|2020-04-13 14:00:00|6645.08|6609.08|6744.48|6708.48|6782.5|6746.5|6636.95|6600.95|3701
1586790000000|2020-04-13 15:00:00|6743.41|6707.41|6791.53|6755.53|6820.05|6784.05|6727.26|6691.26|3260
1586793600000|2020-04-13 16:00:00|6791.31|6755.31|6778.15|6742.15|6825.46|6789.46|6759.16|6723.16|3390
1586797200000|2020-04-13 17:00:00|6778.29|6742.29|6778.25|6742.25|6807.83|6771.83|6767.97|6731.97|2627
1586800800000|2020-04-13 18:00:00|6779.01|6743.01|6773.63|6737.63|6805.3|6769.3|6773.42|6737.42|2457
1586804400000|2020-04-13 19:00:00|6773.67|6737.67|6803.07|6767.07|6829.21|6793.21|6773.67|6737.67|2902
1586808000000|2020-04-13 20:00:00|6802.81|6766.81|6838.26|6802.26|6850.75|6814.75|6802.29|6766.29|3750
1586811600000|2020-04-13 21:00:00|6838.36|6802.36|6852.96|6816.96|6908.96|6872.96|6836.45|6800.45|3689
1586815200000|2020-04-13 22:00:00|6853.06|6817.06|6900.36|6864.36|6910.93|6874.93|6833.65|6797.65|2683
1586818800000|2020-04-13 23:00:00|6891.91|6855.91|6867.28|6831.28|6914.57|6878.57|6850.06|6814.06|2647
1586822400000|2020-04-14 00:00:00|6867.33|6831.33|6856.12|6820.12|6902.09|6866.09|6837.77|6801.77|2387
1586826000000|2020-04-14 01:00:00|6856.07|6820.07|6874.28|6838.28|6879.72|6843.72|6835.33|6799.33|1418
1586829600000|2020-04-14 02:00:00|6874.29|6838.29|6879.45|6843.45|6894.72|6858.72|6873.2|6837.2|1241
1586833200000|2020-04-14 03:00:00|6879.16|6843.16|6910.67|6874.67|6928.4|6892.4|6864.04|6828.04|1604
1586836800000|2020-04-14 04:00:00|6910.62|6874.62|6911.29|6875.29|6941.73|6905.73|6903.71|6867.71|2003
1586840400000|2020-04-14 05:00:00|6911.79|6875.79|6909.27|6873.27|6922.24|6886.24|6894.2|6858.2|1807
1586844000000|2020-04-14 06:00:00|6909.26|6873.26|6897.06|6861.06|6909.26|6873.26|6884.04|6848.04|2009
1586847600000|2020-04-14 07:00:00|6897.07|6861.07|6843.54|6807.54|6918.71|6882.71|6842.49|6806.49|2530
1586851200000|2020-04-14 08:00:00|6843.36|6807.36|6805.8|6769.8|6843.36|6807.36|6793.22|6757.22|2107
1586854800000|2020-04-14 09:00:00|6807|6771|6873.69|6837.69|6879.22|6843.22|6791.85|6755.85|2417
1586858400000|2020-04-14 10:00:00|6873.35|6837.35|6851.09|6815.09|6902.81|6866.81|6849.13|6813.13|2433
1586862000000|2020-04-14 11:00:00|6849.89|6813.89|6853.59|6817.59|6889.89|6853.89|6838.3|6802.3|2092
1586865600000|2020-04-14 12:00:00|6853.29|6817.29|6866.68|6830.68|6871.59|6835.59|6829.19|6793.19|1504
1586869200000|2020-04-14 13:00:00|6866.67|6830.67|6917.6|6881.6|6918.79|6882.79|6865.17|6829.17|2778
1586872800000|2020-04-14 14:00:00|6916.49|6880.49|6917.07|6881.07|6978.27|6942.27|6887.37|6851.37|4399
1586876400000|2020-04-14 15:00:00|6918.56|6882.56|6932.32|6896.32|6959.92|6923.92|6907.51|6871.51|2677
1586880000000|2020-04-14 16:00:00|6932.81|6896.81|6974.15|6938.15|6979|6943|6915.39|6879.39|2691
1586883600000|2020-04-14 17:00:00|6974.22|6938.22|6943.45|6907.45|6993.25|6957.25|6935.02|6899.02|3298
1586887200000|2020-04-14 18:00:00|6943.5|6907.5|6931.28|6895.28|6962.52|6926.52|6922.13|6886.13|1946
1586890800000|2020-04-14 19:00:00|6932.28|6896.28|6942.39|6906.39|6946.55|6910.55|6888.3|6852.3|2576
1586894400000|2020-04-14 20:00:00|6942.24|6906.24|6887.36|6851.36|6953.19|6917.19|6864.97|6828.97|2519
1586898000000|2020-04-14 21:00:00|6887.16|6851.16|6874.09|6838.09|6902.5|6866.5|6866.15|6830.15|2176
1586901600000|2020-04-14 22:00:00|6874.05|6838.05|6900.04|6864.04|6928.9|6892.9|6863.05|6827.05|2120
1586905200000|2020-04-14 23:00:00|6901.93|6865.93|6888.94|6852.94|6912.63|6876.63|6864.83|6828.83|1966
1586908800000|2020-04-15 00:00:00|6888.52|6852.52|6859.17|6823.17|6890.18|6854.18|6833.6|6797.6|2811
1586912400000|2020-04-15 01:00:00|6859.11|6823.11|6901.11|6865.11|6901.65|6865.65|6850.19|6814.19|2108
1586916000000|2020-04-15 02:00:00|6900.06|6864.06|6917.02|6881.02|6925.82|6889.82|6890.13|6854.13|2007
1586919600000|2020-04-15 03:00:00|6917|6881|6927.89|6891.89|6936.23|6900.23|6901.79|6865.79|1735
1586923200000|2020-04-15 04:00:00|6928.04|6892.04|6915.86|6879.86|6953.17|6917.17|6914.51|6878.51|1891
1586926800000|2020-04-15 05:00:00|6915.05|6879.05|6931.55|6895.55|6931.76|6895.76|6902.5|6866.5|1893
1586930400000|2020-04-15 06:00:00|6931.57|6895.57|6911.21|6875.21|6942.33|6906.33|6909.06|6873.06|1715
1586934000000|2020-04-15 07:00:00|6911.14|6875.14|6884.98|6848.98|6915.08|6879.08|6884.88|6848.88|1852
1586937600000|2020-04-15 08:00:00|6885.06|6849.06|6868.39|6832.39|6901.25|6865.25|6861.51|6825.51|1485
1586941200000|2020-04-15 09:00:00|6868.41|6832.41|6861.72|6825.72|6879.19|6843.19|6850.49|6814.49|1840
1586944800000|2020-04-15 10:00:00|6860.82|6824.82|6808.33|6772.33|6887.44|6851.44|6782.88|6746.88|2680
1586948400000|2020-04-15 11:00:00|6807.68|6771.68|6802.21|6766.21|6818.83|6782.83|6782.74|6746.74|3795
1586952000000|2020-04-15 12:00:00|6802.16|6766.16|6737.79|6701.79|6802.21|6766.21|6717.09|6681.09|4447
1586955600000|2020-04-15 13:00:00|6737.76|6701.76|6755.24|6719.24|6771.67|6735.67|6717.37|6681.37|3979
1586959200000|2020-04-15 14:00:00|6755.2|6719.2|6747.18|6711.18|6789.2|6753.2|6742.33|6706.33|3811
1586962800000|2020-04-15 15:00:00|6746.13|6710.13|6726.5|6690.5|6761.94|6725.94|6716.75|6680.75|3568
1586966400000|2020-04-15 16:00:00|6726.45|6690.45|6758.39|6722.39|6772.35|6736.35|6715.85|6679.85|3753
1586970000000|2020-04-15 17:00:00|6757.79|6721.79|6776.56|6740.56|6786.65|6750.65|6754.79|6718.79|2256
1586973600000|2020-04-15 18:00:00|6777.75|6741.75|6778.39|6742.39|6794.73|6758.73|6771.87|6735.87|3035
1586977200000|2020-04-15 19:00:00|6778.19|6742.19|6756.85|6720.85|6778.65|6742.65|6755.3|6719.3|3059
1586980800000|2020-04-15 20:00:00|6756.86|6720.86|6769.68|6733.68|6776.44|6740.44|6746.74|6710.74|1022
1586984400000|2020-04-15 21:00:00|6769.33|6733.33|6753.68|6717.68|6785.2|6749.2|6749.74|6713.74|2235
1586988000000|2020-04-15 22:00:00|6753.67|6717.67|6732.93|6696.93|6754.99|6718.99|6717.64|6681.64|2608
1586991600000|2020-04-15 23:00:00|6734.82|6698.82|6645.43|6609.43|6738.56|6702.56|6631.96|6595.96|3870
1586995200000|2020-04-16 00:00:00|6645.38|6609.38|6597.56|6561.56|6645.38|6609.38|6503.28|6467.28|3361
1586998800000|2020-04-16 01:00:00|6597.41|6561.41|6648.01|6612.01|6680.97|6644.97|6569.05|6533.05|3401
1587002400000|2020-04-16 02:00:00|6648.03|6612.03|6664.94|6628.94|6670.28|6634.28|6633.32|6597.32|2838
1587006000000|2020-04-16 03:00:00|6664.96|6628.96|6676.65|6640.65|6691.02|6655.02|6623.84|6587.84|2003
1587009600000|2020-04-16 04:00:00|6676.69|6640.69|6649.62|6613.62|6695.57|6659.57|6649.34|6613.34|2743
1587013200000|2020-04-16 05:00:00|6649.67|6613.67|6660.79|6624.79|6678.37|6642.37|6649.62|6613.62|2548
1587016800000|2020-04-16 06:00:00|6660.61|6624.61|6711.46|6675.46|6711.9|6675.9|6660.45|6624.45|2201
1587020400000|2020-04-16 07:00:00|6712.49|6676.49|6923.25|6887.25|6998.18|6962.18|6711.97|6675.97|5460
1587024000000|2020-04-16 08:00:00|6923.3|6887.3|7077.22|7041.22|7157.63|7121.63|6910.08|6874.08|4198
1587027600000|2020-04-16 09:00:00|7077.2|7041.2|7058.15|7022.15|7129.05|7093.05|7049.84|7013.84|3066
1587031200000|2020-04-16 10:00:00|7057.97|7021.97|6990.31|6954.31|7087.71|7051.71|6948.53|6912.53|3137
1587034800000|2020-04-16 11:00:00|6989.83|6953.83|7053.15|7017.15|7077.52|7041.52|6973.78|6937.78|3878
1587038400000|2020-04-16 12:00:00|7053.2|7017.2|7089.98|7053.98|7105.5|7069.5|6969.98|6933.98|3048
1587042000000|2020-04-16 13:00:00|7091.64|7055.64|7008.99|6972.99|7110.56|7074.56|7006.35|6970.35|2460
1587045600000|2020-04-16 14:00:00|7009.04|6973.04|7051.09|7015.09|7051.5|7015.5|7008.86|6972.86|2329
1587049200000|2020-04-16 15:00:00|7051.46|7015.46|7076.45|7040.45|7087.01|7051.01|7034.29|6998.29|2019
1587052800000|2020-04-16 16:00:00|7076.26|7040.26|7033.19|6997.19|7087|7051|6991.65|6955.65|4107
1587056400000|2020-04-16 17:00:00|7033.24|6997.24|7032.52|6996.52|7049.95|7013.95|7019.05|6983.05|1565
1587060000000|2020-04-16 18:00:00|7032.7|6996.7|7037.97|7001.97|7066.38|7030.38|7006.1|6970.1|2981
1587063600000|2020-04-16 19:00:00|7037.91|7001.91|7102.48|7066.48|7115.05|7079.05|7024.98|6988.98|2857
1587067200000|2020-04-16 20:00:00|7102.72|7066.72|7074.1|7038.1|7102.72|7066.72|7013.08|6977.08|3585
1587070800000|2020-04-16 21:00:00|7074.2|7038.2|7094.02|7058.02|7107.96|7071.96|7057.05|7021.05|3205
1587074400000|2020-04-16 22:00:00|7094.27|7058.27|7182.11|7146.11|7193.89|7157.89|7094.27|7058.27|6061
1587078000000|2020-04-16 23:00:00|7172.75|7136.75|7126.49|7090.49|7219|7183|7100.41|7064.41|3398
1587081600000|2020-04-17 00:00:00|7126.64|7090.64|7090.23|7054.23|7164.74|7128.74|7052.49|7016.49|3663
1587085200000|2020-04-17 01:00:00|7091.64|7055.64|7137.25|7101.25|7154.78|7118.78|7090.99|7054.99|3419
1587088800000|2020-04-17 02:00:00|7136.99|7100.99|7089.75|7053.75|7137.22|7101.22|7089.75|7053.75|2951
1587092400000|2020-04-17 03:00:00|7089.37|7053.37|7112.95|7076.95|7116.2|7080.2|7075.88|7039.88|3768
1587096000000|2020-04-17 04:00:00|7113.46|7077.46|7068.74|7032.74|7113.46|7077.46|7044.47|7008.47|3021
1587099600000|2020-04-17 05:00:00|7068.84|7032.84|7095.35|7059.35|7106.36|7070.36|7054.71|7018.71|3934
1587103200000|2020-04-17 06:00:00|7095.4|7059.4|7083.09|7047.09|7095.5|7059.5|7047.5|7011.5|2489
1587106800000|2020-04-17 07:00:00|7083.07|7047.07|7071.52|7035.52|7094.65|7058.65|7057.42|7021.42|1862
1587110400000|2020-04-17 08:00:00|7071.57|7035.57|7089.83|7053.83|7102|7066|7057.64|7021.64|2835
1587114000000|2020-04-17 09:00:00|7089.5|7053.5|7130.88|7094.88|7151.57|7115.57|7089.45|7053.45|3317
1587117600000|2020-04-17 10:00:00|7130.32|7094.32|7123.74|7087.74|7136.94|7100.94|7110.53|7074.53|2416
1587121200000|2020-04-17 11:00:00|7124.09|7088.09|7101.67|7065.67|7144.89|7108.89|7085.92|7049.92|3509
1587124800000|2020-04-17 12:00:00|7101.5|7065.5|7126.04|7090.04|7126.04|7090.04|7093.27|7057.27|1680
1587128400000|2020-04-17 13:00:00|7126.03|7090.03|7088.19|7052.19|7126.86|7090.86|7021.5|6985.5|3204
1587132000000|2020-04-17 14:00:00|7088.24|7052.24|7052.96|7016.96|7097.78|7061.78|7037.88|7001.88|3366
1587135600000|2020-04-17 15:00:00|7052.95|7016.95|7061.61|7025.61|7085.72|7049.72|7045|7009|2581
1587139200000|2020-04-17 16:00:00|7061.47|7025.47|7080.05|7044.05|7084.06|7048.06|7057.64|7021.64|2070
1587142800000|2020-04-17 17:00:00|7080.03|7044.03|7066.73|7030.73|7088.82|7052.82|7054.6|7018.6|1464
1587146400000|2020-04-17 18:00:00|7066.32|7030.32|7055.84|7019.84|7069.72|7033.72|7046.44|7010.44|1783
1587150000000|2020-04-17 19:00:00|7055.75|7019.75|7091.4|7055.4|7113.28|7077.28|7055.26|7019.26|2604
1587153600000|2020-04-17 20:00:00|7091.05|7055.05|7081.12|7045.12|7104.58|7068.58|7078.03|7042.03|3468
1587193200000|2020-04-18 07:00:00|7114.27|7078.27|7119.11|7083.11|7125.76|7089.76|7107.02|7071.02|1393
1587196800000|2020-04-18 08:00:00|7118.07|7082.07|7118.02|7082.02|7134.9|7098.9|7111.35|7075.35|2221
1587200400000|2020-04-18 09:00:00|7117.36|7081.36|7119.41|7083.41|7127.05|7091.05|7112.81|7076.81|2345
1587204000000|2020-04-18 10:00:00|7119.33|7083.33|7105.58|7069.58|7119.41|7083.41|7081.77|7045.77|2622
1587207600000|2020-04-18 11:00:00|7105.59|7069.59|7132.09|7096.09|7140.6|7104.6|7087|7051|1775
1587211200000|2020-04-18 12:00:00|7132.1|7096.1|7162.81|7126.81|7184.29|7148.29|7109.1|7073.1|2597
1587214800000|2020-04-18 13:00:00|7162.86|7126.86|7268.8|7232.8|7285.35|7249.35|7155.98|7119.98|4691
1587218400000|2020-04-18 14:00:00|7268.85|7232.85|7253.83|7217.83|7284.43|7248.43|7242.96|7206.96|3223
1587222000000|2020-04-18 15:00:00|7253.84|7217.84|7267.72|7231.72|7272.73|7236.73|7243.74|7207.74|2077
1587225600000|2020-04-18 16:00:00|7268.85|7232.85|7218.14|7182.14|7271.47|7235.47|7189.88|7153.88|2369
1587229200000|2020-04-18 17:00:00|7218.12|7182.12|7216.16|7180.16|7236.08|7200.08|7205.22|7169.22|2085
1587232800000|2020-04-18 18:00:00|7217.07|7181.07|7220.91|7184.91|7223.82|7187.82|7202.35|7166.35|967
1587236400000|2020-04-18 19:00:00|7221.71|7185.71|7238.73|7202.73|7248|7212|7213.15|7177.15|1521
1587240000000|2020-04-18 20:00:00|7238.19|7202.19|7250.24|7214.24|7253.21|7217.21|7224.12|7188.12|1399
1587243600000|2020-04-18 21:00:00|7249.76|7213.76|7242.2|7206.2|7260.69|7224.69|7236.19|7200.19|2427
1587247200000|2020-04-18 22:00:00|7242.15|7206.15|7289.18|7253.18|7314.48|7278.48|7237.5|7201.5|2537
1587250800000|2020-04-18 23:00:00|7286.52|7250.52|7276.94|7240.94|7301.99|7265.99|7261.31|7225.31|3860
1587254400000|2020-04-19 00:00:00|7277|7241|7247.91|7211.91|7292.72|7256.72|7214.86|7178.86|3635
1587258000000|2020-04-19 01:00:00|7249.39|7213.39|7253.64|7217.64|7257.41|7221.41|7222.64|7186.64|2809
1587261600000|2020-04-19 02:00:00|7252.89|7216.89|7258.87|7222.87|7269.02|7233.02|7238.99|7202.99|1743
1587265200000|2020-04-19 03:00:00|7258.92|7222.92|7254.29|7218.29|7263.38|7227.38|7243.69|7207.69|1388
1587268800000|2020-04-19 04:00:00|7254.27|7218.27|7248.98|7212.98|7264.67|7228.67|7248.47|7212.47|1388
1587272400000|2020-04-19 05:00:00|7248.21|7212.21|7142.67|7106.67|7250.03|7214.03|7138.61|7102.61|1967
1587276000000|2020-04-19 06:00:00|7142.66|7106.66|7180.11|7144.11|7196.82|7160.82|7131.41|7095.41|2021
1587279600000|2020-04-19 07:00:00|7178.55|7142.55|7170.11|7134.11|7185.2|7149.2|7148.82|7112.82|1367
1587283200000|2020-04-19 08:00:00|7170.1|7134.1|7172.22|7136.22|7178.42|7142.42|7149.67|7113.67|2101
1587286800000|2020-04-19 09:00:00|7171.37|7135.37|7197.59|7161.59|7206.16|7170.16|7159.47|7123.47|1787
1587290400000|2020-04-19 10:00:00|7197.51|7161.51|7190.23|7154.23|7204.82|7168.82|7178.67|7142.67|1294
1587294000000|2020-04-19 11:00:00|7189.03|7153.03|7184.77|7148.77|7189.41|7153.41|7162.59|7126.59|801
1587297600000|2020-04-19 12:00:00|7184.84|7148.84|7180.89|7144.89|7193.09|7157.09|7171.13|7135.13|1139
1587301200000|2020-04-19 13:00:00|7180.63|7144.63|7124.79|7088.79|7180.71|7144.71|7111.86|7075.86|2262
1587304800000|2020-04-19 14:00:00|7124.85|7088.85|7130.69|7094.69|7133.03|7097.03|7085.82|7049.82|2255
1587308400000|2020-04-19 15:00:00|7130.49|7094.49|7122.97|7086.97|7141.75|7105.75|7115.22|7079.22|1410
1587312000000|2020-04-19 16:00:00|7122.04|7086.04|7145.85|7109.85|7153.53|7117.53|7114.75|7078.75|1515
1587315600000|2020-04-19 17:00:00|7145.86|7109.86|7181.3|7145.3|7191.67|7155.67|7141.48|7105.48|1828
1587319200000|2020-04-19 18:00:00|7181.25|7145.25|7172.33|7136.33|7189.27|7153.27|7164.27|7128.27|1498
1587322800000|2020-04-19 19:00:00|7172.26|7136.26|7159.8|7123.8|7175.52|7139.52|7142.39|7106.39|1313
1587326400000|2020-04-19 20:00:00|7159.7|7123.7|7166.47|7130.47|7172.79|7136.79|7142.49|7106.49|1184
1587330000000|2020-04-19 21:00:00|7166.6|7130.6|7214.3|7178.3|7223.24|7187.24|7166.31|7130.31|2474
1587333600000|2020-04-19 22:00:00|7213.8|7177.8|7200.68|7164.68|7216.05|7180.05|7179.68|7143.68|2539
1587337200000|2020-04-19 23:00:00|7196.24|7160.24|7145.52|7109.52|7208.39|7172.39|7138.31|7102.31|2352
1587340800000|2020-04-20 00:00:00|7145.34|7109.34|7186.85|7150.85|7196.59|7160.59|7122.53|7086.53|3282
1587344400000|2020-04-20 01:00:00|7186.95|7150.95|7183.63|7147.63|7190.72|7154.72|7161.02|7125.02|2935
1587348000000|2020-04-20 02:00:00|7183.13|7147.13|7198.92|7162.92|7215.31|7179.31|7173.85|7137.85|3479
1587351600000|2020-04-20 03:00:00|7198.95|7162.95|7188.16|7152.16|7210.1|7174.1|7186.06|7150.06|2231
1587355200000|2020-04-20 04:00:00|7188.18|7152.18|7197.57|7161.57|7235.47|7199.47|7188.18|7152.18|3606
1587358800000|2020-04-20 05:00:00|7197.97|7161.97|7200.21|7164.21|7207.75|7171.75|7183.04|7147.04|2154
1587362400000|2020-04-20 06:00:00|7200.16|7164.16|7193.69|7157.69|7205.14|7169.14|7179.71|7143.71|2660
1587366000000|2020-04-20 07:00:00|7193.74|7157.74|7209.69|7173.69|7215.65|7179.65|7184.75|7148.75|2090
1587369600000|2020-04-20 08:00:00|7209.29|7173.29|7173.14|7137.14|7213.2|7177.2|7162.8|7126.8|2393
1587373200000|2020-04-20 09:00:00|7172.67|7136.67|7168.3|7132.3|7179.71|7143.71|7142.24|7106.24|1751
1587376800000|2020-04-20 10:00:00|7168.19|7132.19|7098.18|7062.18|7168.19|7132.19|7064.25|7028.25|2497
1587380400000|2020-04-20 11:00:00|7097.83|7061.83|6987.6|6951.6|7101.81|7065.81|6985.43|6949.43|2719
1587384000000|2020-04-20 12:00:00|6987.45|6951.45|7058.86|7022.86|7086.65|7050.65|6937.85|6901.85|3483
1587387600000|2020-04-20 13:00:00|7059.02|7023.02|7049.44|7013.44|7074.85|7038.85|7034.96|6998.96|1820
1587391200000|2020-04-20 14:00:00|7048.51|7012.51|7092.59|7056.59|7110.88|7074.88|7036.37|7000.37|2420
1587394800000|2020-04-20 15:00:00|7092.56|7056.56|7094.91|7058.91|7122.2|7086.2|7083.23|7047.23|1851
1587398400000|2020-04-20 16:00:00|7094.84|7058.84|7068.9|7032.9|7107.11|7071.11|7055.73|7019.73|2476
1587402000000|2020-04-20 17:00:00|7068.91|7032.91|6895.38|6859.38|7069.84|7033.84|6865.41|6829.41|5401
1587405600000|2020-04-20 18:00:00|6894.73|6858.73|6891.68|6855.68|7001.79|6965.79|6864.27|6828.27|4739
1587409200000|2020-04-20 19:00:00|6891.51|6855.51|6792.04|6756.04|6914.74|6878.74|6791.3|6755.3|4964
1587412800000|2020-04-20 20:00:00|6791.99|6755.99|6881.5|6845.5|6889.52|6853.52|6781.5|6745.5|4060
1587416400000|2020-04-20 21:00:00|6881.06|6845.06|6873.92|6837.92|6902.26|6866.26|6858.18|6822.18|2369
1587420000000|2020-04-20 22:00:00|6872.66|6836.66|6903.39|6867.39|6909.53|6873.53|6869.06|6833.06|2471
1587423600000|2020-04-20 23:00:00|6906.3|6870.3|6853.27|6817.27|6909.37|6873.37|6847.31|6811.31|2267
1587427200000|2020-04-21 00:00:00|6853.26|6817.26|6902.64|6866.64|6935.92|6899.92|6840.77|6804.77|4031
1587430800000|2020-04-21 01:00:00|6902.61|6866.61|6897.25|6861.25|6932.34|6896.34|6892.2|6856.2|2459
1587434400000|2020-04-21 02:00:00|6897.38|6861.38|6870.47|6834.47|6908.68|6872.68|6864.59|6828.59|2114
1587438000000|2020-04-21 03:00:00|6870.39|6834.39|6881.49|6845.49|6895|6859|6864.63|6828.63|1575
1587441600000|2020-04-21 04:00:00|6881.44|6845.44|6874.98|6838.98|6890.02|6854.02|6854.68|6818.68|1983
1587445200000|2020-04-21 05:00:00|6875.22|6839.22|6912.26|6876.26|6914.58|6878.58|6866.41|6830.41|1866
1587448800000|2020-04-21 06:00:00|6912.99|6876.99|6902.02|6866.02|6924.45|6888.45|6896.41|6860.41|1793
1587452400000|2020-04-21 07:00:00|6902.01|6866.01|6904.74|6868.74|6908.05|6872.05|6888.05|6852.05|2127
1587456000000|2020-04-21 08:00:00|6904.99|6868.99|6885.58|6849.58|6918.75|6882.75|6875.43|6839.43|1480
1587459600000|2020-04-21 09:00:00|6885.57|6849.57|6860.43|6824.43|6893.86|6857.86|6801.93|6765.93|2753
1587463200000|2020-04-21 10:00:00|6860.27|6824.27|6833.68|6797.68|6875.2|6839.2|6831.24|6795.24|1819
1587466800000|2020-04-21 11:00:00|6834.34|6798.34|6818.12|6782.12|6851.96|6815.96|6790.33|6754.33|2788
1587470400000|2020-04-21 12:00:00|6817.95|6781.95|6831.43|6795.43|6861.89|6825.89|6813.14|6777.14|2551
1587474000000|2020-04-21 13:00:00|6831.27|6795.27|6858.31|6822.31|6861.37|6825.37|6811.39|6775.39|2812
1587477600000|2020-04-21 14:00:00|6858.83|6822.83|6841.26|6805.26|6899.42|6863.42|6840.31|6804.31|3812
1587481200000|2020-04-21 15:00:00|6840.83|6804.83|6856.37|6820.37|6865.47|6829.47|6830.08|6794.08|4057
1587484800000|2020-04-21 16:00:00|6856.2|6820.2|6869.88|6833.88|6881.48|6845.48|6844.2|6808.2|3849
1587488400000|2020-04-21 17:00:00|6869.77|6833.77|6919.19|6883.19|6960.4|6924.4|6849.1|6813.1|3885
1587492000000|2020-04-21 18:00:00|6920.06|6884.06|6901.18|6865.18|6929.57|6893.57|6895.03|6859.03|4186
1587495600000|2020-04-21 19:00:00|6901.5|6865.5|6896.29|6860.29|6923.18|6887.18|6896.29|6860.29|3788
1587499200000|2020-04-21 20:00:00|6894.41|6858.41|6908.1|6872.1|6911.63|6875.63|6882.6|6846.6|2453
1587502800000|2020-04-21 21:00:00|6908.18|6872.18|6914.36|6878.36|6932.5|6896.5|6896.25|6860.25|2690
1587506400000|2020-04-21 22:00:00|6914.28|6878.28|6921.54|6885.54|6921.54|6885.54|6897.72|6861.72|1857
1587510000000|2020-04-21 23:00:00|6921.64|6885.64|6866.97|6830.97|6922.97|6886.97|6855.98|6819.98|2554
1587513600000|2020-04-22 00:00:00|6866.96|6830.96|6858.22|6822.22|6885.07|6849.07|6845.45|6809.45|2656
1587517200000|2020-04-22 01:00:00|6858.1|6822.1|6875.91|6839.91|6875.91|6839.91|6840.84|6804.84|2405
1587520800000|2020-04-22 02:00:00|6876.16|6840.16|6893.3|6857.3|6910.51|6874.51|6868.9|6832.9|2692
1587524400000|2020-04-22 03:00:00|6892.79|6856.79|6886.51|6850.51|6897.36|6861.36|6875.49|6839.49|1574
1587528000000|2020-04-22 04:00:00|6886.46|6850.46|6875.97|6839.97|6894.91|6858.91|6871.26|6835.26|3197
1587531600000|2020-04-22 05:00:00|6877.07|6841.07|6925.44|6889.44|6931.65|6895.65|6876.09|6840.09|2496
1587535200000|2020-04-22 06:00:00|6925.46|6889.46|6957.5|6921.5|6957.78|6921.78|6907.81|6871.81|1903
1587538800000|2020-04-22 07:00:00|6958.23|6922.23|6964.45|6928.45|6983.2|6947.2|6941.18|6905.18|3232
1587542400000|2020-04-22 08:00:00|6966.39|6930.39|6971.94|6935.94|6976.55|6940.55|6945.83|6909.83|2786
1587546000000|2020-04-22 09:00:00|6972.57|6936.57|6974.52|6938.52|6996.7|6960.7|6964.59|6928.59|1771
1587549600000|2020-04-22 10:00:00|6974.4|6938.4|6961.54|6925.54|6978.71|6942.71|6953.91|6917.91|1138
1587553200000|2020-04-22 11:00:00|6961.71|6925.71|6979.06|6943.06|6987.25|6951.25|6959.36|6923.36|1837
1587556800000|2020-04-22 12:00:00|6979.21|6943.21|6978.11|6942.11|6990.96|6954.96|6955.08|6919.08|1186
1587560400000|2020-04-22 13:00:00|6976.69|6940.69|7087.29|7051.29|7125.1|7089.1|6971.15|6935.15|2813
1587564000000|2020-04-22 14:00:00|7087.24|7051.24|7117.02|7081.02|7150.45|7114.45|7075.67|7039.67|3083
1587567600000|2020-04-22 15:00:00|7117.26|7081.26|7136.63|7100.63|7137.38|7101.38|7105.74|7069.74|1860
1587571200000|2020-04-22 16:00:00|7136.52|7100.52|7145.23|7109.23|7177.42|7141.42|7125.15|7089.15|2600
1587574800000|2020-04-22 17:00:00|7145.24|7109.24|7106.96|7070.96|7150.67|7114.67|7100.07|7064.07|1383
1587578400000|2020-04-22 18:00:00|7106.23|7070.23|7119.12|7083.12|7143.28|7107.28|7105.94|7069.94|2077
1587582000000|2020-04-22 19:00:00|7118.74|7082.74|7111.34|7075.34|7141.43|7105.43|7109.77|7073.77|1940
1587585600000|2020-04-22 20:00:00|7110.88|7074.88|7132.53|7096.53|7134.16|7098.16|7106.09|7070.09|1412
1587589200000|2020-04-22 21:00:00|7133.7|7097.7|7114.48|7078.48|7152.79|7116.79|7112.41|7076.41|1586
1587592800000|2020-04-22 22:00:00|7114.47|7078.47|7136.63|7100.63|7136.92|7100.92|7110.03|7074.03|1466
1587596400000|2020-04-22 23:00:00|7134.8|7098.8|7149.04|7113.04|7149.42|7113.42|7125.06|7089.06|1308
1587600000000|2020-04-23 00:00:00|7149.09|7113.09|7138.78|7102.78|7163.35|7127.35|7123.5|7087.5|2016
1587603600000|2020-04-23 01:00:00|7138.73|7102.73|7195.58|7159.58|7200.07|7164.07|7137.16|7101.16|2591
1587607200000|2020-04-23 02:00:00|7195.73|7159.73|7152.27|7116.27|7203.28|7167.28|7152.27|7116.27|1786
1587610800000|2020-04-23 03:00:00|7151.67|7115.67|7135.76|7099.76|7177.26|7141.26|7134.53|7098.53|1918
1587614400000|2020-04-23 04:00:00|7135.41|7099.41|7152.34|7116.34|7153.11|7117.11|7127.1|7091.1|3813
1587618000000|2020-04-23 05:00:00|7152.32|7116.32|7125.32|7089.32|7157.37|7121.37|7121.79|7085.79|2031
1587621600000|2020-04-23 06:00:00|7125.3|7089.3|7061.9|7025.9|7125.3|7089.3|7059.86|7023.86|3006
1587625200000|2020-04-23 07:00:00|7061.87|7025.87|7080.75|7044.75|7095.63|7059.63|7057.71|7021.71|1532
1587628800000|2020-04-23 08:00:00|7080.34|7044.34|7103.85|7067.85|7121.18|7085.18|7071.67|7035.67|2384
1587632400000|2020-04-23 09:00:00|7103.9|7067.9|7119.91|7083.91|7120.25|7084.25|7084.35|7048.35|1662
1587636000000|2020-04-23 10:00:00|7120.38|7084.38|7087.19|7051.19|7123.84|7087.84|7087.19|7051.19|1711
1587639600000|2020-04-23 11:00:00|7087.17|7051.17|7156.33|7120.33|7163.87|7127.87|7086.09|7050.09|1877
1587643200000|2020-04-23 12:00:00|7156.07|7120.07|7196.32|7160.32|7203.08|7167.08|7137.14|7101.14|2257
1587646800000|2020-04-23 13:00:00|7196.27|7160.27|7263.37|7227.37|7273.24|7237.24|7178.22|7142.22|2903
1587650400000|2020-04-23 14:00:00|7263.42|7227.42|7564.02|7528.02|7762.25|7726.25|7263.42|7227.42|5494
1587654000000|2020-04-23 15:00:00|7564.07|7528.07|7554.13|7518.13|7577.4|7541.4|7503.27|7467.27|4123
1587657600000|2020-04-23 16:00:00|7553.28|7517.28|7531.82|7495.82|7618.32|7582.32|7513.35|7477.35|3355
1587661200000|2020-04-23 17:00:00|7531.86|7495.86|7573.82|7537.82|7577.13|7541.13|7531.86|7495.86|2729
1587664800000|2020-04-23 18:00:00|7573.42|7537.42|7558.56|7522.56|7592.26|7556.26|7536.26|7500.26|3184
1587668400000|2020-04-23 19:00:00|7558.24|7522.24|7548.69|7512.69|7566.44|7530.44|7534.42|7498.42|1890
1587672000000|2020-04-23 20:00:00|7546.88|7510.88|7556.41|7520.41|7583.28|7547.28|7545.83|7509.83|2088
1587675600000|2020-04-23 21:00:00|7556.36|7520.36|7615.53|7579.53|7630.45|7594.45|7555.69|7519.69|2102
1587679200000|2020-04-23 22:00:00|7616.46|7580.46|7584.85|7548.85|7621.29|7585.29|7570.05|7534.05|2150
1587682800000|2020-04-23 23:00:00|7589.68|7553.68|7511.61|7475.61|7590.24|7554.24|7467.39|7431.39|2599
1587686400000|2020-04-24 00:00:00|7511.36|7475.36|7517.55|7481.55|7547.98|7511.98|7500.3|7464.3|2503
1587690000000|2020-04-24 01:00:00|7517.5|7481.5|7512.85|7476.85|7541.95|7505.95|7494.5|7458.5|2696
1587693600000|2020-04-24 02:00:00|7512.65|7476.65|7548.23|7512.23|7554.3|7518.3|7505.17|7469.17|1487
1587697200000|2020-04-24 03:00:00|7547.93|7511.93|7547.38|7511.38|7571.62|7535.62|7526.56|7490.56|1795
1587700800000|2020-04-24 04:00:00|7548.37|7512.37|7565.87|7529.87|7566.17|7530.17|7523.39|7487.39|1526
1587704400000|2020-04-24 05:00:00|7565.92|7529.92|7521.73|7485.73|7568.65|7532.65|7521.68|7485.68|1236
1587708000000|2020-04-24 06:00:00|7521.38|7485.38|7555.64|7519.64|7557.4|7521.4|7516.26|7480.26|1096
1587711600000|2020-04-24 07:00:00|7555.65|7519.65|7597.46|7561.46|7604.9|7568.9|7551.02|7515.02|1632
1587715200000|2020-04-24 08:00:00|7597.01|7561.01|7581.04|7545.04|7604.44|7568.44|7555.36|7519.36|1769
1587718800000|2020-04-24 09:00:00|7580.59|7544.59|7603.14|7567.14|7627.25|7591.25|7572.12|7536.12|2624
1587722400000|2020-04-24 10:00:00|7603.09|7567.09|7553.4|7517.4|7603.24|7567.24|7529.5|7493.5|2012
1587726000000|2020-04-24 11:00:00|7553.25|7517.25|7512.8|7476.8|7603.55|7567.55|7509.25|7473.25|2165
1587729600000|2020-04-24 12:00:00|7512.77|7476.77|7529.25|7493.25|7554.65|7518.65|7479.66|7443.66|2184
1587733200000|2020-04-24 13:00:00|7529.15|7493.15|7502.13|7466.13|7546.15|7510.15|7501.43|7465.43|2870
1587736800000|2020-04-24 14:00:00|7502.18|7466.18|7522.95|7486.95|7525.87|7489.87|7433.69|7397.69|3098
1587740400000|2020-04-24 15:00:00|7522.93|7486.93|7531.79|7495.79|7546.24|7510.24|7504.73|7468.73|2408
1587744000000|2020-04-24 16:00:00|7531.34|7495.34|7542.23|7506.23|7545.37|7509.37|7509.8|7473.8|2208
1587747600000|2020-04-24 17:00:00|7540.09|7504.09|7531.67|7495.67|7542.25|7506.25|7522.78|7486.78|2132
1587751200000|2020-04-24 18:00:00|7531.66|7495.66|7540.9|7504.9|7568.23|7532.23|7531.65|7495.65|1736
1587754800000|2020-04-24 19:00:00|7537.95|7501.95|7544.37|7508.37|7548.62|7512.62|7527.98|7491.98|1593
1587758400000|2020-04-24 20:00:00|7544.26|7508.26|7549.96|7513.96|7568.91|7532.91|7544.1|7508.1|2229
1587798000000|2020-04-25 07:00:00|7607.88|7571.88|7581.76|7545.76|7607.88|7571.88|7569.57|7533.57|2169
1587801600000|2020-04-25 08:00:00|7581.88|7545.88|7571.22|7535.22|7596.05|7560.05|7543.79|7507.79|2033
1587805200000|2020-04-25 09:00:00|7571.36|7535.36|7583.76|7547.76|7585.86|7549.86|7558.54|7522.54|2030
1587808800000|2020-04-25 10:00:00|7584.71|7548.71|7586.35|7550.35|7593.58|7557.58|7560.33|7524.33|2038
1587812400000|2020-04-25 11:00:00|7586.36|7550.36|7556.68|7520.68|7621.01|7585.01|7543.95|7507.95|3530
1587816000000|2020-04-25 12:00:00|7555.68|7519.68|7576.65|7540.65|7583.3|7547.3|7552.84|7516.84|3077
1587819600000|2020-04-25 13:00:00|7575.07|7539.07|7614.95|7578.95|7614.95|7578.95|7575.07|7539.07|3999
1587823200000|2020-04-25 14:00:00|7617.74|7581.74|7604.85|7568.85|7622.01|7586.01|7568.48|7532.48|4117
1587826800000|2020-04-25 15:00:00|7604.87|7568.87|7548.44|7512.44|7722.19|7686.19|7542.01|7506.01|3644
1587830400000|2020-04-25 16:00:00|7550.08|7514.08|7573.25|7537.25|7583.96|7547.96|7525.19|7489.19|3387
1587834000000|2020-04-25 17:00:00|7573.2|7537.2|7564.34|7528.34|7578.75|7542.75|7548.55|7512.55|3201
1587837600000|2020-04-25 18:00:00|7563.98|7527.98|7555.25|7519.25|7565.76|7529.76|7550.05|7514.05|4105
1587841200000|2020-04-25 19:00:00|7555.26|7519.26|7568.43|7532.43|7571.85|7535.85|7544.31|7508.31|4602
1587844800000|2020-04-25 20:00:00|7568.44|7532.44|7570.14|7534.14|7581.57|7545.57|7568.16|7532.16|2929
1587848400000|2020-04-25 21:00:00|7569.7|7533.7|7549.29|7513.29|7569.7|7533.7|7525.9|7489.9|2083
1587852000000|2020-04-25 22:00:00|7549.3|7513.3|7560.73|7524.73|7573.74|7537.74|7542.75|7506.75|3671
1587855600000|2020-04-25 23:00:00|7561.7|7525.7|7565.02|7529.02|7565.02|7529.02|7537.65|7501.65|2973
1587859200000|2020-04-26 00:00:00|7562.05|7526.05|7587.98|7551.98|7590.22|7554.22|7550.03|7514.03|2709
1587862800000|2020-04-26 01:00:00|7587.87|7551.87|7586.7|7550.7|7600.35|7564.35|7580.5|7544.5|890
1587866400000|2020-04-26 02:00:00|7586.72|7550.72|7589.3|7553.3|7606.55|7570.55|7574.17|7538.17|1072
1587870000000|2020-04-26 03:00:00|7588.45|7552.45|7591.83|7555.83|7594.75|7558.75|7578.36|7542.36|898
1587873600000|2020-04-26 04:00:00|7591.84|7555.84|7584.14|7548.14|7591.91|7555.91|7565.58|7529.58|923
1587877200000|2020-04-26 05:00:00|7580.55|7544.55|7556.92|7520.92|7584.14|7548.14|7554.05|7518.05|665
1587880800000|2020-04-26 06:00:00|7556.93|7520.93|7574.29|7538.29|7574.57|7538.57|7552.71|7516.71|1393
1587884400000|2020-04-26 07:00:00|7573.96|7537.96|7570.42|7534.42|7584.93|7548.93|7562.4|7526.4|2104
1587888000000|2020-04-26 08:00:00|7570.43|7534.43|7571.73|7535.73|7572.7|7536.7|7555.21|7519.21|607
1587891600000|2020-04-26 09:00:00|7572.7|7536.7|7602.9|7566.9|7615.45|7579.45|7572.65|7536.65|2288
1587895200000|2020-04-26 10:00:00|7603.11|7567.11|7668.45|7632.45|7675.05|7639.05|7594.62|7558.62|2958
1587898800000|2020-04-26 11:00:00|7668.54|7632.54|7682.68|7646.68|7696.31|7660.31|7642.9|7606.9|5527
1587902400000|2020-04-26 12:00:00|7685.48|7649.48|7668.78|7632.78|7691.45|7655.45|7653.22|7617.22|3400
1587906000000|2020-04-26 13:00:00|7668.65|7632.65|7708.09|7672.09|7717.28|7681.28|7662.4|7626.4|2625
1587909600000|2020-04-26 14:00:00|7708.02|7672.02|7666.46|7630.46|7724.7|7688.7|7654.03|7618.03|4258
1587913200000|2020-04-26 15:00:00|7665.3|7629.3|7568.76|7532.76|7665.68|7629.68|7538.23|7502.23|3608
1587916800000|2020-04-26 16:00:00|7568.4|7532.4|7589.31|7553.31|7609|7573|7558.07|7522.07|3797
1587920400000|2020-04-26 17:00:00|7589.32|7553.32|7606.8|7570.8|7611.37|7575.37|7580.88|7544.88|3561
1587924000000|2020-04-26 18:00:00|7606.81|7570.81|7648.37|7612.37|7653.21|7617.21|7596.18|7560.18|4255
1587927600000|2020-04-26 19:00:00|7647.12|7611.12|7672.46|7636.46|7675.21|7639.21|7634.58|7598.58|3454
1587931200000|2020-04-26 20:00:00|7672.47|7636.47|7668.18|7632.18|7678.93|7642.93|7653.15|7617.15|3447
1587934800000|2020-04-26 21:00:00|7668.86|7632.86|7653.49|7617.49|7675.98|7639.98|7639.98|7603.98|3330
1587938400000|2020-04-26 22:00:00|7653.1|7617.1|7637.74|7601.74|7660|7624|7606.97|7570.97|3107
1587942000000|2020-04-26 23:00:00|7636.45|7600.45|7719.7|7683.7|7719.73|7683.73|7636.45|7600.45|2657
1587945600000|2020-04-27 00:00:00|7719.8|7683.8|7768.23|7732.23|7800.81|7764.81|7719.8|7683.8|4371
1587949200000|2020-04-27 01:00:00|7768.31|7732.31|7721.94|7685.94|7807.57|7771.57|7691.27|7655.27|4337
1587952800000|2020-04-27 02:00:00|7721.4|7685.4|7757.09|7721.09|7760.28|7724.28|7713.42|7677.42|3952
1587956400000|2020-04-27 03:00:00|7757.16|7721.16|7756.66|7720.66|7774.34|7738.34|7747.78|7711.78|2971
1587960000000|2020-04-27 04:00:00|7755.98|7719.98|7756.34|7720.34|7763.24|7727.24|7727.92|7691.92|2318
1587963600000|2020-04-27 05:00:00|7756.37|7720.37|7720.42|7684.42|7772.38|7736.38|7711.43|7675.43|2843
1587967200000|2020-04-27 06:00:00|7720.45|7684.45|7680.18|7644.18|7736.18|7700.18|7673.35|7637.35|1872
1587970800000|2020-04-27 07:00:00|7680.65|7644.65|7723.95|7687.95|7724.02|7688.02|7660.93|7624.93|1984
1587974400000|2020-04-27 08:00:00|7723.86|7687.86|7728.71|7692.71|7762.3|7726.3|7708.51|7672.51|1398
1587978000000|2020-04-27 09:00:00|7728.22|7692.22|7726.39|7690.39|7749.76|7713.76|7702.92|7666.92|1384
1587981600000|2020-04-27 10:00:00|7726.38|7690.38|7715.79|7679.79|7737.03|7701.03|7693.86|7657.86|1290
1587985200000|2020-04-27 11:00:00|7715.67|7679.67|7739.13|7703.13|7746.79|7710.79|7709.93|7673.93|1670
1587988800000|2020-04-27 12:00:00|7739.39|7703.39|7719.84|7683.84|7750.32|7714.32|7702.19|7666.19|1180
1587992400000|2020-04-27 13:00:00|7719.85|7683.85|7717.56|7681.56|7727.51|7691.51|7657.66|7621.66|2270
1587996000000|2020-04-27 14:00:00|7717.97|7681.97|7692.21|7656.21|7717.97|7681.97|7661|7625|1513
1587999600000|2020-04-27 15:00:00|7692.2|7656.2|7704.19|7668.19|7716.98|7680.98|7678.4|7642.4|2138
1588003200000|2020-04-27 16:00:00|7703.08|7667.08|7685.88|7649.88|7710.73|7674.73|7685.88|7649.88|2696
1588006800000|2020-04-27 17:00:00|7685.89|7649.89|7684.79|7648.79|7693.99|7657.99|7664.21|7628.21|1280
1588010400000|2020-04-27 18:00:00|7684.47|7648.47|7733.08|7697.08|7733.67|7697.67|7681.74|7645.74|2111
1588014000000|2020-04-27 19:00:00|7733.09|7697.09|7726.57|7690.57|7744.5|7708.5|7717.33|7681.33|1938
1588017600000|2020-04-27 20:00:00|7726.47|7690.47|7719.87|7683.87|7736.54|7700.54|7710.73|7674.73|2171
1588021200000|2020-04-27 21:00:00|7719.84|7683.84|7748.05|7712.05|7783.73|7747.73|7718.99|7682.99|2341
1588024800000|2020-04-27 22:00:00|7748.03|7712.03|7789.69|7753.69|7791.75|7755.75|7738.1|7702.1|2194
1588028400000|2020-04-27 23:00:00|7787.67|7751.67|7800.21|7764.21|7804.15|7768.15|7768.88|7732.88|1719
1588032000000|2020-04-28 00:00:00|7800.03|7764.03|7767.05|7731.05|7805.91|7769.91|7747.84|7711.84|2514
1588035600000|2020-04-28 01:00:00|7766.94|7730.94|7721.34|7685.34|7768.11|7732.11|7714.5|7678.5|984
1588039200000|2020-04-28 02:00:00|7718.75|7682.75|7728.54|7692.54|7730.52|7694.52|7695.08|7659.08|870
1588042800000|2020-04-28 03:00:00|7730.7|7694.7|7725.08|7689.08|7733.26|7697.26|7706.46|7670.46|677
1588046400000|2020-04-28 04:00:00|7725.82|7689.82|7711.25|7675.25|7732.79|7696.79|7687.59|7651.59|883
1588050000000|2020-04-28 05:00:00|7711.15|7675.15|7720|7684|7723.96|7687.96|7697.52|7661.52|1138
1588053600000|2020-04-28 06:00:00|7719.69|7683.69|7737.9|7701.9|7748.66|7712.66|7689|7653|1761
1588057200000|2020-04-28 07:00:00|7737.85|7701.85|7726.91|7690.91|7737.85|7701.85|7716.86|7680.86|829
1588060800000|2020-04-28 08:00:00|7726.87|7690.87|7712.48|7676.48|7726.91|7690.91|7706.2|7670.2|805
1588064400000|2020-04-28 09:00:00|7713.48|7677.48|7768.5|7732.5|7770.88|7734.88|7711.6|7675.6|1438
1588068000000|2020-04-28 10:00:00|7768.57|7732.57|7768.59|7732.59|7778.96|7742.96|7745.35|7709.35|1663
1588071600000|2020-04-28 11:00:00|7768.91|7732.91|7755.36|7719.36|7773.03|7737.03|7752.82|7716.82|1049
1588075200000|2020-04-28 12:00:00|7753.01|7717.01|7783.22|7747.22|7785.5|7749.5|7738.9|7702.9|1504
1588078800000|2020-04-28 13:00:00|7781.76|7745.76|7752.84|7716.84|7787.99|7751.99|7752.84|7716.84|1069
1588082400000|2020-04-28 14:00:00|7752.64|7716.64|7713.14|7677.14|7766.35|7730.35|7713.01|7677.01|2574
1588086000000|2020-04-28 15:00:00|7713.08|7677.08|7738.07|7702.07|7751.82|7715.82|7692.14|7656.14|1549
1588089600000|2020-04-28 16:00:00|7738.08|7702.08|7748.93|7712.93|7764.52|7728.52|7734.12|7698.12|3394
1588093200000|2020-04-28 17:00:00|7748.98|7712.98|7753.49|7717.49|7764.06|7728.06|7732.65|7696.65|2710
1588096800000|2020-04-28 18:00:00|7752.68|7716.68|7762.52|7726.52|7765.59|7729.59|7749.64|7713.64|1793
1588100400000|2020-04-28 19:00:00|7762.53|7726.53|7741.66|7705.66|7772.45|7736.45|7730.43|7694.43|1722
1588104000000|2020-04-28 20:00:00|7741|7705|7752.43|7716.43|7760.45|7724.45|7730.37|7694.37|3421
1588107600000|2020-04-28 21:00:00|7752.37|7716.37|7754.84|7718.84|7756.59|7720.59|7733.21|7697.21|3071
1588111200000|2020-04-28 22:00:00|7754.21|7718.21|7773.76|7737.76|7780.49|7744.49|7745.85|7709.85|1832
1588114800000|2020-04-28 23:00:00|7779.07|7743.07|7772.75|7736.75|7790.38|7754.38|7768.42|7732.42|2329
1588118400000|2020-04-29 00:00:00|7772.82|7736.82|7757.65|7721.65|7789.51|7753.51|7757.16|7721.16|1411
1588122000000|2020-04-29 01:00:00|7757.77|7721.77|7784.87|7748.87|7786.02|7750.02|7757|7721|1270
1588125600000|2020-04-29 02:00:00|7784.27|7748.27|7810.44|7774.44|7866.62|7830.62|7744.8|7708.8|3812
1588129200000|2020-04-29 03:00:00|7811.02|7775.02|7837.84|7801.84|7854.85|7818.85|7811.02|7775.02|3396
1588132800000|2020-04-29 04:00:00|7837.18|7801.18|7866.84|7830.84|7869.54|7833.54|7830.64|7794.64|1734
1588136400000|2020-04-29 05:00:00|7866.65|7830.65|7886.84|7850.84|7891.73|7855.73|7859.93|7823.93|1914
1588140000000|2020-04-29 06:00:00|7886.76|7850.76|7971.86|7935.86|7984.5|7948.5|7873.29|7837.29|3988
1588143600000|2020-04-29 07:00:00|7971.87|7935.87|7968.43|7932.43|7990.89|7954.89|7941.96|7905.96|2490
1588147200000|2020-04-29 08:00:00|7972.65|7936.65|7966.87|7930.87|8001.25|7965.25|7954.5|7918.5|1482
1588150800000|2020-04-29 09:00:00|7966.92|7930.92|8005.89|7969.89|8010.63|7974.63|7966.46|7930.46|2205
1588154400000|2020-04-29 10:00:00|8005.32|7969.32|8139.27|8103.27|8170.54|8134.54|7995.22|7959.22|3707
1588158000000|2020-04-29 11:00:00|8139.28|8103.28|8154.59|8118.59|8196|8160|8138.25|8102.25|3575
1588161600000|2020-04-29 12:00:00|8154.62|8118.62|8267.72|8231.72|8272.39|8236.39|8154.62|8118.62|1859
1588165200000|2020-04-29 13:00:00|8267.73|8231.73|8323.7|8287.7|8411.63|8375.63|8267.73|8231.73|4830
1588168800000|2020-04-29 14:00:00|8323.91|8287.91|8375.91|8339.91|8378.49|8342.49|8297.85|8261.85|3015
1588172400000|2020-04-29 15:00:00|8375.85|8339.85|8389.61|8353.61|8397.27|8361.27|8316.89|8280.89|3056
1588176000000|2020-04-29 16:00:00|8389.05|8353.05|8610.36|8574.36|8738.32|8702.32|8365.07|8329.07|5479
1588179600000|2020-04-29 17:00:00|8610.37|8574.37|8752.58|8716.58|8976.47|8940.47|8610.36|8574.36|6767
1588183200000|2020-04-29 18:00:00|8733.88|8697.88|8646.35|8610.35|8763.74|8727.74|8612.58|8576.58|4679
1588186800000|2020-04-29 19:00:00|8647.16|8611.16|8750.72|8714.72|8845.5|8809.5|8647.16|8611.16|4555
1588190400000|2020-04-29 20:00:00|8750.86|8714.86|8937.5|8901.5|8941|8905|8726.39|8690.39|4935
1588194000000|2020-04-29 21:00:00|8937.51|8901.51|8884.19|8848.19|8956.04|8920.04|8793.09|8757.09|4863
1588197600000|2020-04-29 22:00:00|8884.01|8848.01|8791.58|8755.58|8884.01|8848.01|8716.4|8680.4|5167
1588201200000|2020-04-29 23:00:00|8785.1|8749.1|8804.83|8768.83|8812.87|8776.87|8734.05|8698.05|5277
1588204800000|2020-04-30 00:00:00|8805.04|8769.04|8833.93|8797.93|8835.64|8799.64|8739.53|8703.53|4513
1588208400000|2020-04-30 01:00:00|8834.08|8798.08|8872.07|8836.07|8891.51|8855.51|8823.01|8787.01|3921
1588212000000|2020-04-30 02:00:00|8872.5|8836.5|8975.96|8939.96|8979.87|8943.87|8841.08|8805.08|4666
1588215600000|2020-04-30 03:00:00|8975.48|8939.48|9315.36|9279.36|9315.36|9279.36|8920|8884|6354
1588219200000|2020-04-30 04:00:00|9312.99|9276.99|9180.74|9144.74|9312.99|9276.99|9043.89|9007.89|6270
1588222800000|2020-04-30 05:00:00|9180.78|9144.78|9401.87|9365.87|9420.18|9384.18|9179.73|9143.73|6174
1588226400000|2020-04-30 06:00:00|9402.27|9366.27|9335.72|9299.72|9481.14|9445.14|9313.49|9277.49|5175
1588230000000|2020-04-30 07:00:00|9335.68|9299.68|9199.57|9163.57|9356.45|9320.45|9052.75|9016.75|6494
1588233600000|2020-04-30 08:00:00|9200.67|9164.67|9141.13|9105.13|9242|9206|9125.42|9089.42|4782
1588237200000|2020-04-30 09:00:00|9141.14|9105.14|8682.61|8646.61|9141.14|9105.14|8682.61|8646.61|6614
1588240800000|2020-04-30 10:00:00|8682.6|8646.6|8911.5|8875.5|8914.96|8878.96|8595.13|8559.13|5718
1588244400000|2020-04-30 11:00:00|8917.42|8881.42|8880.9|8844.9|8976.3|8940.3|8872.03|8836.03|4620
1588248000000|2020-04-30 12:00:00|8881.38|8845.38|8776.55|8740.55|8934.25|8898.25|8735.67|8699.67|4441
1588251600000|2020-04-30 13:00:00|8775.64|8739.64|8877.61|8841.61|8882.42|8846.42|8742.07|8706.07|4229
1588255200000|2020-04-30 14:00:00|8878.21|8842.21|8850.23|8814.23|8918.98|8882.98|8819.76|8783.76|3428
1588258800000|2020-04-30 15:00:00|8847.78|8811.78|8803.09|8767.09|8876.13|8840.13|8768.81|8732.81|3252
1588262400000|2020-04-30 16:00:00|8802.64|8766.64|8709.23|8673.23|8808.38|8772.38|8658.5|8622.5|5075
1588266000000|2020-04-30 17:00:00|8709.14|8673.14|8579.79|8543.79|8721.04|8685.04|8432.18|8396.18|5591
1588269600000|2020-04-30 18:00:00|8579.75|8543.75|8688.31|8652.31|8741.57|8705.57|8579.28|8543.28|4434
1588273200000|2020-04-30 19:00:00|8688.29|8652.29|8863.88|8827.88|8874.06|8838.06|8688.29|8652.29|4915
1588276800000|2020-04-30 20:00:00|8863.87|8827.87|8842.53|8806.53|8901.5|8865.5|8725.94|8689.94|4658
1588280400000|2020-04-30 21:00:00|8842.17|8806.17|8783.82|8747.82|8945.03|8909.03|8763.35|8727.35|4483
1588284000000|2020-04-30 22:00:00|8783.14|8747.14|8778.25|8742.25|8790.86|8754.86|8660.86|8624.86|5206
1588287600000|2020-04-30 23:00:00|8772|8736|8645.03|8609.03|8788.65|8752.65|8615.44|8579.44|5008
1588291200000|2020-05-01 00:00:00|8645.02|8609.02|8731.03|8695.03|8752.65|8716.65|8642.93|8606.93|5071
1588294800000|2020-05-01 01:00:00|8730.76|8694.76|8681.91|8645.91|8777.38|8741.38|8681.84|8645.84|3713
1588298400000|2020-05-01 02:00:00|8681.92|8645.92|8750.08|8714.08|8752.07|8716.07|8674.72|8638.72|3971
1588302000000|2020-05-01 03:00:00|8751.1|8715.1|8693.43|8657.43|8757.65|8721.65|8685.95|8649.95|3053
1588305600000|2020-05-01 04:00:00|8693.08|8657.08|8811.74|8775.74|8817.11|8781.11|8693.08|8657.08|3653
1588309200000|2020-05-01 05:00:00|8811.73|8775.73|8831.95|8795.95|8852.46|8816.46|8781.32|8745.32|5083
1588312800000|2020-05-01 06:00:00|8831.96|8795.96|8777|8741|8832.11|8796.11|8774.3|8738.3|4241
1588316400000|2020-05-01 07:00:00|8777.01|8741.01|8793.35|8757.35|8799.79|8763.79|8741.3|8705.3|3332
1588320000000|2020-05-01 08:00:00|8792.44|8756.44|8818.28|8782.28|8822.98|8786.98|8771.03|8735.03|3607
1588323600000|2020-05-01 09:00:00|8818.71|8782.71|8868.55|8832.55|8877.97|8841.97|8793.64|8757.64|2730
1588327200000|2020-05-01 10:00:00|8868.5|8832.5|8923.07|8887.07|8923.07|8887.07|8845.67|8809.67|3196
1588330800000|2020-05-01 11:00:00|8923.57|8887.57|9020.63|8984.63|9075.45|9039.45|8903.04|8867.04|4144
1588334400000|2020-05-01 12:00:00|9020.38|8984.38|8903.6|8867.6|9045.16|9009.16|8852.87|8816.87|6269
1588338000000|2020-05-01 13:00:00|8903.62|8867.62|8817.27|8781.27|8943.12|8907.12|8801.45|8765.45|5767
1588341600000|2020-05-01 14:00:00|8817.26|8781.26|8850.21|8814.21|8860.77|8824.77|8751.14|8715.14|5176
1588345200000|2020-05-01 15:00:00|8850.2|8814.2|8751.87|8715.87|8877.7|8841.7|8751.87|8715.87|4712
1588348800000|2020-05-01 16:00:00|8752.23|8716.23|8757.52|8721.52|8811.35|8775.35|8683.96|8647.96|5641
1588352400000|2020-05-01 17:00:00|8757.51|8721.51|8771.32|8735.32|8779.8|8743.8|8710.49|8674.49|4465
1588356000000|2020-05-01 18:00:00|8771.55|8735.55|8756.38|8720.38|8799.58|8763.58|8744.58|8708.58|4404
1588359600000|2020-05-01 19:00:00|8756.18|8720.18|8746.27|8710.27|8783.8|8747.8|8725.11|8689.11|4320
1588363200000|2020-05-01 20:00:00|8745.79|8709.79|8757.21|8721.21|8762.72|8726.72|8693.51|8657.51|2828
1588402800000|2020-05-02 07:00:00|8842.89|8806.89|8823.56|8787.56|8850.63|8814.63|8810.52|8774.52|778
1588406400000|2020-05-02 08:00:00|8822.65|8786.65|8803.3|8767.3|8840.87|8804.87|8794.1|8758.1|1478
1588410000000|2020-05-02 09:00:00|8803.25|8767.25|8834.06|8798.06|8843.55|8807.55|8801.91|8765.91|1453
1588413600000|2020-05-02 10:00:00|8833.5|8797.5|8851.03|8815.03|8872|8836|8833.5|8797.5|1418
1588417200000|2020-05-02 11:00:00|8851.04|8815.04|8865.73|8829.73|8909|8873|8851.04|8815.04|2498
1588420800000|2020-05-02 12:00:00|8865.63|8829.63|8888.94|8852.94|8960.65|8924.65|8863.61|8827.61|3118
1588424400000|2020-05-02 13:00:00|8888.15|8852.15|8924.03|8888.03|8932|8896|8882.14|8846.14|2284
1588428000000|2020-05-02 14:00:00|8924.07|8888.07|8948.98|8912.98|8974.14|8938.14|8915.83|8879.83|2740
1588431600000|2020-05-02 15:00:00|8946.83|8910.83|8960.21|8924.21|8983.9|8947.9|8920.55|8884.55|4255
1588435200000|2020-05-02 16:00:00|8960.63|8924.63|9004.25|8968.25|9029.62|8993.62|8943.78|8907.78|6078
1588438800000|2020-05-02 17:00:00|9004.15|8968.15|8990.54|8954.54|9021.27|8985.27|8973.94|8937.94|4977
1588442400000|2020-05-02 18:00:00|8988.89|8952.89|8883.83|8847.83|8988.89|8952.89|8845.2|8809.2|6224
1588446000000|2020-05-02 19:00:00|8883.93|8847.93|8898.17|8862.17|8900.26|8864.26|8850.73|8814.73|4946
1588449600000|2020-05-02 20:00:00|8898.26|8862.26|8952|8916|8952|8916|8883.05|8847.05|5445
1588453200000|2020-05-02 21:00:00|8953.19|8917.19|8953.96|8917.96|8959.95|8923.95|8912.06|8876.06|5839
1588456800000|2020-05-02 22:00:00|8953.97|8917.97|8960.76|8924.76|8960.81|8924.81|8923.43|8887.43|3960
1588460400000|2020-05-02 23:00:00|8961.83|8925.83|8997.54|8961.54|9004.33|8968.33|8949.43|8913.43|3186
1588464000000|2020-05-03 00:00:00|8997.78|8961.78|9149.11|9113.11|9168.67|9132.67|8968.85|8932.85|4566
1588467600000|2020-05-03 01:00:00|9149.2|9113.2|9143.57|9107.57|9212.39|9176.39|9091.94|9055.94|4633
1588471200000|2020-05-03 02:00:00|9142.85|9106.85|9105.5|9069.5|9170|9134|9104.97|9068.97|4845
1588474800000|2020-05-03 03:00:00|9104.97|9068.97|9160.96|9124.96|9181.63|9145.63|9102.83|9066.83|3508
1588478400000|2020-05-03 04:00:00|9160.32|9124.32|9136.37|9100.37|9171.2|9135.2|9131.97|9095.97|3539
1588482000000|2020-05-03 05:00:00|9136.05|9100.05|9119.59|9083.59|9149.08|9113.08|9110.48|9074.48|2865
1588485600000|2020-05-03 06:00:00|9119.11|9083.11|9029.68|8993.68|9119.3|9083.3|8953.35|8917.35|4769
1588489200000|2020-05-03 07:00:00|9028.7|8992.7|9012.44|8976.44|9054.65|9018.65|9007.34|8971.34|2966
1588492800000|2020-05-03 08:00:00|9012.4|8976.4|9058.01|9022.01|9070.63|9034.63|8998.3|8962.3|3500
1588496400000|2020-05-03 09:00:00|9058|9022|9127.74|9091.74|9142.93|9106.93|9053|9017|2064
1588500000000|2020-05-03 10:00:00|9127.87|9091.87|9063.59|9027.59|9153.08|9117.08|9022.15|8986.15|2087
1588503600000|2020-05-03 11:00:00|9062.89|9026.89|9069.13|9033.13|9118.76|9082.76|9047.75|9011.75|3464
1588507200000|2020-05-03 12:00:00|9069.12|9033.12|8987.35|8951.35|9087.42|9051.42|8882.85|8846.85|5655
1588510800000|2020-05-03 13:00:00|8987.22|8951.22|8947.44|8911.44|8987.22|8951.22|8862.4|8826.4|5081
1588514400000|2020-05-03 14:00:00|8947.43|8911.43|8788.71|8752.71|8947.43|8911.43|8780.1|8744.1|4851
1588518000000|2020-05-03 15:00:00|8788.02|8752.02|8835.32|8799.32|8862.21|8826.21|8751.42|8715.42|5536
1588521600000|2020-05-03 16:00:00|8835.31|8799.31|8874.27|8838.27|8901.95|8865.95|8811.28|8775.28|4200
1588525200000|2020-05-03 17:00:00|8874.29|8838.29|8843.81|8807.81|8907.85|8871.85|8808.29|8772.29|4024
1588528800000|2020-05-03 18:00:00|8843.8|8807.8|8869.09|8833.09|8889.22|8853.22|8827.59|8791.59|4560
1588532400000|2020-05-03 19:00:00|8868.27|8832.27|8893.21|8857.21|8920.16|8884.16|8867.6|8831.6|3985
1588536000000|2020-05-03 20:00:00|8893.25|8857.25|8867.08|8831.08|8900.28|8864.28|8822.59|8786.59|3576
1588539600000|2020-05-03 21:00:00|8867.03|8831.03|8877.26|8841.26|8922.93|8886.93|8830|8794|3588
1588543200000|2020-05-03 22:00:00|8877.35|8841.35|8919.5|8883.5|8975.73|8939.73|8877.35|8841.35|6266
1588546800000|2020-05-03 23:00:00|8921.43|8885.43|8922.96|8886.96|8939.56|8903.56|8888.58|8852.58|5064
1588550400000|2020-05-04 00:00:00|8922.35|8886.35|8833.18|8797.18|9023.14|8987.14|8799|8763|4739
1588554000000|2020-05-04 01:00:00|8833.25|8797.25|8712.99|8676.99|8856.34|8820.34|8664.46|8628.46|5688
1588557600000|2020-05-04 02:00:00|8713|8677|8766.26|8730.26|8795.71|8759.71|8699.84|8663.84|3806
1588561200000|2020-05-04 03:00:00|8766.66|8730.66|8751.5|8715.5|8787.31|8751.31|8725.6|8689.6|4721
1588564800000|2020-05-04 04:00:00|8752.63|8716.63|8710.5|8674.5|8761.47|8725.47|8661.25|8625.25|6254
1588568400000|2020-05-04 05:00:00|8710.49|8674.49|8636.67|8600.67|8714.06|8678.06|8551.84|8515.84|5672
1588572000000|2020-05-04 06:00:00|8634.82|8598.82|8647.92|8611.92|8668.76|8632.76|8611.63|8575.63|3447
1588575600000|2020-05-04 07:00:00|8646.8|8610.8|8674.87|8638.87|8691.56|8655.56|8598.93|8562.93|3095
1588579200000|2020-05-04 08:00:00|8674.69|8638.69|8709.63|8673.63|8734.35|8698.35|8669.96|8633.96|3410
1588582800000|2020-05-04 09:00:00|8709.64|8673.64|8659.71|8623.71|8721.46|8685.46|8625.15|8589.15|3564
1588586400000|2020-05-04 10:00:00|8656.96|8620.96|8649.57|8613.57|8694.74|8658.74|8627.88|8591.88|4803
1588590000000|2020-05-04 11:00:00|8649.62|8613.62|8701.47|8665.47|8718.26|8682.26|8643.98|8607.98|4346
1588593600000|2020-05-04 12:00:00|8700.49|8664.49|8734.67|8698.67|8770.83|8734.83|8674.85|8638.85|3804
1588597200000|2020-05-04 13:00:00|8733.81|8697.81|8852.19|8816.19|8859.05|8823.05|8733.51|8697.51|3721
1588600800000|2020-05-04 14:00:00|8853.24|8817.24|8805.94|8769.94|8877.34|8841.34|8804.92|8768.92|3827
1588604400000|2020-05-04 15:00:00|8805.89|8769.89|8869|8833|8869|8833|8805.74|8769.74|3530
1588608000000|2020-05-04 16:00:00|8869.06|8833.06|8853.19|8817.19|8906.35|8870.35|8822.17|8786.17|4652
1588611600000|2020-05-04 17:00:00|8853.4|8817.4|8826.41|8790.41|8873.15|8837.15|8780.43|8744.43|4094
1588615200000|2020-05-04 18:00:00|8826.44|8790.44|8871.9|8835.9|8892.48|8856.48|8821.58|8785.58|3324
1588618800000|2020-05-04 19:00:00|8871.26|8835.26|8855.9|8819.9|8905.14|8869.14|8836.1|8800.1|4557
1588622400000|2020-05-04 20:00:00|8855.39|8819.39|8931.11|8895.11|8949.23|8913.23|8855.34|8819.34|4115
1588626000000|2020-05-04 21:00:00|8931.33|8895.33|8965.63|8929.63|8970.26|8934.26|8909.89|8873.89|4000
1588629600000|2020-05-04 22:00:00|8965.66|8929.66|8894.07|8858.07|8976.5|8940.5|8890.74|8854.74|3629
1588633200000|2020-05-04 23:00:00|8901.86|8865.86|8896.59|8860.59|8928.75|8892.75|8856.25|8820.25|4409
1588636800000|2020-05-05 00:00:00|8896.84|8860.84|8918.16|8882.16|8944.43|8908.43|8867.78|8831.78|4407
1588640400000|2020-05-05 01:00:00|8918.17|8882.17|8903.23|8867.23|8918.7|8882.7|8858.96|8822.96|3965
1588644000000|2020-05-05 02:00:00|8903.05|8867.05|8875.77|8839.77|8904.31|8868.31|8852.34|8816.34|4095
1588647600000|2020-05-05 03:00:00|8875.83|8839.83|8876.05|8840.05|8893.35|8857.35|8842.54|8806.54|3208
1588651200000|2020-05-05 04:00:00|8876.41|8840.41|9069.9|9033.9|9103.13|9067.13|8875.42|8839.42|3799
1588654800000|2020-05-05 05:00:00|9070.8|9034.8|9037.91|9001.91|9129.01|9093.01|9023.83|8987.83|4493
1588658400000|2020-05-05 06:00:00|9037.99|9001.99|9051.9|9015.9|9078.39|9042.39|8997.47|8961.47|5974
1588662000000|2020-05-05 07:00:00|9052.02|9016.02|9042.42|9006.42|9095.87|9059.87|9031.84|8995.84|6775
1588665600000|2020-05-05 08:00:00|9042.37|9006.37|9056.41|9020.41|9065|9029|9006.18|8970.18|5955
1588669200000|2020-05-05 09:00:00|9056.43|9020.43|9027.47|8991.47|9095.16|9059.16|9020.26|8984.26|5542
1588672800000|2020-05-05 10:00:00|9027.55|8991.55|8875.27|8839.27|9027.94|8991.94|8805.47|8769.47|8029
1588676400000|2020-05-05 11:00:00|8876.23|8840.23|8876.36|8840.36|8916.53|8880.53|8863.3|8827.3|5217
1588680000000|2020-05-05 12:00:00|8876.21|8840.21|8897.08|8861.08|8909.93|8873.93|8846.99|8810.99|4615
1588683600000|2020-05-05 13:00:00|8897.05|8861.05|8945.03|8909.03|8974.01|8938.01|8874.57|8838.57|5668
1588687200000|2020-05-05 14:00:00|8945.04|8909.04|8905.97|8869.97|8950.81|8914.81|8847.43|8811.43|6278
1588690800000|2020-05-05 15:00:00|8905.4|8869.4|8869.7|8833.7|8907.5|8871.5|8859.79|8823.79|5076
1588694400000|2020-05-05 16:00:00|8869.69|8833.69|8903.09|8867.09|8915.72|8879.72|8852.95|8816.95|4430
1588698000000|2020-05-05 17:00:00|8903.22|8867.22|8900.39|8864.39|8950.86|8914.86|8874.18|8838.18|4446
1588701600000|2020-05-05 18:00:00|8900.38|8864.38|8920.91|8884.91|8937.64|8901.64|8881.1|8845.1|3841
1588705200000|2020-05-05 19:00:00|8920.83|8884.83|8935.3|8899.3|8959.53|8923.53|8910.21|8874.21|4341
1588708800000|2020-05-05 20:00:00|8934.86|8898.86|8974.68|8938.68|8984.79|8948.79|8928.99|8892.99|4501
1588712400000|2020-05-05 21:00:00|8975.01|8939.01|8992.37|8956.37|9027.81|8991.81|8975.01|8939.01|5340
1588716000000|2020-05-05 22:00:00|8992.39|8956.39|8995.38|8959.38|9007.99|8971.99|8944.26|8908.26|5097
1588719600000|2020-05-05 23:00:00|8992.95|8956.95|9044.97|9008.97|9061.78|9025.78|8978.21|8942.21|5139
1588723200000|2020-05-06 00:00:00|9044.46|9008.46|8970.93|8934.93|9056.69|9020.69|8941.49|8905.49|5439
1588726800000|2020-05-06 01:00:00|8970.94|8934.94|9006.9|8970.9|9013.88|8977.88|8964.36|8928.36|4559
1588730400000|2020-05-06 02:00:00|9007.14|8971.14|9000.81|8964.81|9007.24|8971.24|8971.31|8935.31|3535
1588734000000|2020-05-06 03:00:00|9000.8|8964.8|9000.56|8964.56|9089.46|9053.46|8982.79|8946.79|5538
1588737600000|2020-05-06 04:00:00|9000.61|8964.61|9026.14|8990.14|9075.32|9039.32|8988.07|8952.07|6018
1588741200000|2020-05-06 05:00:00|9025.94|8989.94|9033.25|8997.25|9064.32|9028.32|9010.63|8974.63|3733
1588744800000|2020-05-06 06:00:00|9033.26|8997.26|9048.17|9012.17|9072.32|9036.32|9029.31|8993.31|4496
1588748400000|2020-05-06 07:00:00|9048.23|9012.23|9054.73|9018.73|9074.55|9038.55|9028.6|8992.6|4335
1588752000000|2020-05-06 08:00:00|9054.34|9018.34|9070.15|9034.15|9132.95|9096.95|9032.77|8996.77|6510
1588755600000|2020-05-06 09:00:00|9070.51|9034.51|9122.72|9086.72|9126.28|9090.28|9067.61|9031.61|4171
1588759200000|2020-05-06 10:00:00|9122.62|9086.62|9258.62|9222.62|9312.9|9276.9|9098.94|9062.94|7727
1588762800000|2020-05-06 11:00:00|9258.61|9222.61|9351.4|9315.4|9379.71|9343.71|9231.49|9195.49|6747
1588766400000|2020-05-06 12:00:00|9351.37|9315.37|9258.74|9222.74|9411.5|9375.5|9255.25|9219.25|7630
1588770000000|2020-05-06 13:00:00|9258.81|9222.81|9254.12|9218.12|9302.62|9266.62|9163.26|9127.26|6540
1588773600000|2020-05-06 14:00:00|9254.84|9218.84|9259.21|9223.21|9276.69|9240.69|9221.91|9185.91|4385
1588777200000|2020-05-06 15:00:00|9259.31|9223.31|9302.08|9266.08|9320.41|9284.41|9258.45|9222.45|4868
1588780800000|2020-05-06 16:00:00|9301.8|9265.8|9300.27|9264.27|9340.12|9304.12|9260.49|9224.49|5236
1588784400000|2020-05-06 17:00:00|9300.23|9264.23|9300.8|9264.8|9314.75|9278.75|9261.29|9225.29|3936
1588788000000|2020-05-06 18:00:00|9301.52|9265.52|9269.94|9233.94|9301.55|9265.55|9242.08|9206.08|4154
1588791600000|2020-05-06 19:00:00|9269.91|9233.91|9276.25|9240.25|9314.13|9278.13|9262.58|9226.58|3629
1588795200000|2020-05-06 20:00:00|9276.21|9240.21|9270.02|9234.02|9282.82|9246.82|9245.89|9209.89|2590
1588798800000|2020-05-06 21:00:00|9270.06|9234.06|9314.74|9278.74|9319.41|9283.41|9269|9233|2442
1588802400000|2020-05-06 22:00:00|9316.44|9280.44|9387.32|9351.32|9404.16|9368.16|9310.65|9274.65|5169
1588806000000|2020-05-06 23:00:00|9385.94|9349.94|9182.73|9146.73|9424.52|9388.52|9137.49|9101.49|6849
1588809600000|2020-05-07 00:00:00|9180.09|9144.09|9215.55|9179.55|9232.49|9196.49|9063.66|9027.66|7432
1588813200000|2020-05-07 01:00:00|9216.26|9180.26|9249.27|9213.27|9272.15|9236.15|9214.83|9178.83|3963
1588816800000|2020-05-07 02:00:00|9249.13|9213.13|9357.8|9321.8|9396.2|9360.2|9226.37|9190.37|5795
1588820400000|2020-05-07 03:00:00|9358.28|9322.28|9321.41|9285.41|9374.53|9338.53|9286.38|9250.38|6194
1588824000000|2020-05-07 04:00:00|9320.94|9284.94|9305.17|9269.17|9343.79|9307.79|9278.27|9242.27|5261
1588827600000|2020-05-07 05:00:00|9306.34|9270.34|9297.42|9261.42|9338.48|9302.48|9261.79|9225.79|4656
1588831200000|2020-05-07 06:00:00|9297.43|9261.43|9278.81|9242.81|9331.85|9295.85|9275.2|9239.2|4083
1588834800000|2020-05-07 07:00:00|9278.83|9242.83|9337.82|9301.82|9339.71|9303.71|9267.84|9231.84|4341
1588838400000|2020-05-07 08:00:00|9337.78|9301.78|9363.44|9327.44|9363.44|9327.44|9301.28|9265.28|4955
1588842000000|2020-05-07 09:00:00|9363.52|9327.52|9340.24|9304.24|9363.76|9327.76|9297.91|9261.91|4562
1588845600000|2020-05-07 10:00:00|9340.17|9304.17|9319.74|9283.74|9348.27|9312.27|9296.64|9260.64|4809
1588849200000|2020-05-07 11:00:00|9319.73|9283.73|9309.02|9273.02|9328.92|9292.92|9277.6|9241.6|4478
1588852800000|2020-05-07 12:00:00|9308.73|9272.73|9403.19|9367.19|9404.65|9368.65|9289.75|9253.75|5614
1588856400000|2020-05-07 13:00:00|9402.46|9366.46|9513.42|9477.42|9611.53|9575.53|9365.37|9329.37|9538
1588860000000|2020-05-07 14:00:00|9513.7|9477.7|9527.8|9491.8|9556.87|9520.87|9506.89|9470.89|5937
1588863600000|2020-05-07 15:00:00|9527.86|9491.86|9542.6|9506.6|9587.24|9551.24|9407.08|9371.08|7329
1588867200000|2020-05-07 16:00:00|9543.41|9507.41|9659.43|9623.43|9662.04|9626.04|9537.59|9501.59|7260
1588870800000|2020-05-07 17:00:00|9659.47|9623.47|9866.01|9830.01|9924.01|9888.01|9659.3|9623.3|11378
1588874400000|2020-05-07 18:00:00|9866.23|9830.23|9828.36|9792.36|9878.63|9842.63|9772.63|9736.63|7467
1588878000000|2020-05-07 19:00:00|9828.38|9792.38|9894.7|9858.7|9984.77|9948.77|9828.25|9792.25|7228
1588881600000|2020-05-07 20:00:00|9894.69|9858.69|9821.47|9785.47|9919.62|9883.62|9764.91|9728.91|6934
1588885200000|2020-05-07 21:00:00|9820.89|9784.89|9903.88|9867.88|9910.73|9874.73|9785.44|9749.44|4358
1588888800000|2020-05-07 22:00:00|9903.19|9867.19|9925.06|9889.06|9948.58|9912.58|9864.89|9828.89|5786
1588892400000|2020-05-07 23:00:00|9923.63|9887.63|10022.03|9986.03|10089.03|10053.03|9890.52|9854.52|8850
1588896000000|2020-05-08 00:00:00|10022.02|9986.02|10055.28|10019.28|10065.92|10029.92|9918.28|9882.28|7593
1588899600000|2020-05-08 01:00:00|10055.56|10019.56|10020.4|9984.4|10058.65|10022.65|9964.18|9928.18|5452
1588903200000|2020-05-08 02:00:00|10019.85|9983.85|9932.85|9896.85|10020.72|9984.72|9888.53|9852.53|5302
1588906800000|2020-05-08 03:00:00|9932.86|9896.86|9961.49|9925.49|9973.03|9937.03|9865.9|9829.9|5065
1588910400000|2020-05-08 04:00:00|9961.58|9925.58|9944.76|9908.76|9962.59|9926.59|9907.64|9871.64|4056
1588914000000|2020-05-08 05:00:00|9944.69|9908.69|9894.63|9858.63|9945.24|9909.24|9854.32|9818.32|4520
1588917600000|2020-05-08 06:00:00|9894.66|9858.66|9791.93|9755.93|9897.14|9861.14|9785.05|9749.05|6321
1588921200000|2020-05-08 07:00:00|9792.1|9756.1|9845.7|9809.7|9851.49|9815.49|9752.1|9716.1|5712
1588924800000|2020-05-08 08:00:00|9845.71|9809.71|9885.56|9849.56|9933.05|9897.05|9843.34|9807.34|5612
1588928400000|2020-05-08 09:00:00|9885.24|9849.24|9869.68|9833.68|9902.74|9866.74|9853.03|9817.03|4530
1588932000000|2020-05-08 10:00:00|9869.83|9833.83|9983.58|9947.58|9987.07|9951.07|9853.81|9817.81|5016
1588935600000|2020-05-08 11:00:00|9983.51|9947.51|9931.26|9895.26|9983.51|9947.51|9909.62|9873.62|5476
1588939200000|2020-05-08 12:00:00|9931.24|9895.24|9860.5|9824.5|9941.3|9905.3|9836.82|9800.82|5933
1588942800000|2020-05-08 13:00:00|9860.6|9824.6|9914.93|9878.93|9928.11|9892.11|9852.09|9816.09|4252
1588946400000|2020-05-08 14:00:00|9915.1|9879.1|9990.68|9954.68|10023.54|9987.54|9907.14|9871.14|5293
1588950000000|2020-05-08 15:00:00|9990.55|9954.55|9973.93|9937.93|10042.94|10006.94|9949.75|9913.75|5300
1588953600000|2020-05-08 16:00:00|9974.07|9938.07|10005.7|9969.7|10022.91|9986.91|9961.68|9925.68|4626
1588957200000|2020-05-08 17:00:00|10005.62|9969.62|10007.76|9971.76|10013.77|9977.77|9959.46|9923.46|3439
1588960800000|2020-05-08 18:00:00|10006.53|9970.53|9924.68|9888.68|10010.99|9974.99|9918.82|9882.82|2944
1588964400000|2020-05-08 19:00:00|9926.56|9890.56|9984.57|9948.57|9996.93|9960.93|9911.13|9875.13|3391
1588968000000|2020-05-08 20:00:00|9984.63|9948.63|10017.59|9981.59|10018.85|9982.85|9966.31|9930.31|3161
1589007600000|2020-05-09 07:00:00|10018.49|9982.49|9618.9|9582.9|10018.49|9982.49|9594.13|9558.13|7148
1589011200000|2020-05-09 08:00:00|9619.33|9583.33|9694.56|9658.56|9710.9|9674.9|9616|9580|5019
1589014800000|2020-05-09 09:00:00|9694.55|9658.55|9712.39|9676.39|9734.66|9698.66|9670.86|9634.86|3507
1589018400000|2020-05-09 10:00:00|9712.33|9676.33|9651.9|9615.9|9712.71|9676.71|9580.44|9544.44|5413
1589022000000|2020-05-09 11:00:00|9651.85|9615.85|9650.5|9614.5|9673.93|9637.93|9549.07|9513.07|5881
1589025600000|2020-05-09 12:00:00|9651.52|9615.52|9689.06|9653.06|9707.94|9671.94|9633.84|9597.84|4750
1589029200000|2020-05-09 13:00:00|9689.08|9653.08|9734.26|9698.26|9734.26|9698.26|9646.88|9610.88|3578
1589032800000|2020-05-09 14:00:00|9734.28|9698.28|9717.74|9681.74|9735.6|9699.6|9688.33|9652.33|3756
1589036400000|2020-05-09 15:00:00|9717.88|9681.88|9710.03|9674.03|9719.66|9683.66|9655.57|9619.57|4227
1589040000000|2020-05-09 16:00:00|9710.04|9674.04|9779.44|9743.44|9797.09|9761.09|9698.41|9662.41|4805
1589043600000|2020-05-09 17:00:00|9779.76|9743.76|9801.18|9765.18|9808.97|9772.97|9759.13|9723.13|3351
1589047200000|2020-05-09 18:00:00|9800.81|9764.81|9761.64|9725.64|9809.82|9773.82|9745.86|9709.86|3208
1589050800000|2020-05-09 19:00:00|9761.63|9725.63|9765.25|9729.25|9785.69|9749.69|9756.29|9720.29|3079
1589054400000|2020-05-09 20:00:00|9765.27|9729.27|9668.9|9632.9|9789.55|9753.55|9641.11|9605.11|4969
1589058000000|2020-05-09 21:00:00|9669.23|9633.23|9627.31|9591.31|9679.3|9643.3|9610.42|9574.42|5197
1589061600000|2020-05-09 22:00:00|9627.28|9591.28|9620.39|9584.39|9692.14|9656.14|9597.57|9561.57|5733
1589065200000|2020-05-09 23:00:00|9618.02|9582.02|9555.44|9519.44|9649.89|9613.89|9540.62|9504.62|6729
1589068800000|2020-05-10 00:00:00|9555.47|9519.47|8731.18|8695.18|9579.69|9543.69|8160.66|8124.66|11774
1589072400000|2020-05-10 01:00:00|8731.17|8695.17|8738.04|8702.04|8794.91|8758.91|8618.28|8582.28|9406
1589076000000|2020-05-10 02:00:00|8738.33|8702.33|8684.6|8648.6|8740.64|8704.64|8661.42|8625.42|6169
1589079600000|2020-05-10 03:00:00|8684.59|8648.59|8652.14|8616.14|8689.4|8653.4|8410.87|8374.87|9005
1589083200000|2020-05-10 04:00:00|8651.95|8615.95|8576.19|8540.19|8652.09|8616.09|8494.58|8458.58|8530
1589086800000|2020-05-10 05:00:00|8575.7|8539.7|8648.44|8612.44|8677.22|8641.22|8569.8|8533.8|5872
1589090400000|2020-05-10 06:00:00|8648.31|8612.31|8625.83|8589.83|8653.38|8617.38|8597.88|8561.88|4955
1589094000000|2020-05-10 07:00:00|8626.21|8590.21|8839.28|8803.28|8856.26|8820.26|8623.24|8587.24|7206
1589097600000|2020-05-10 08:00:00|8839.26|8803.26|8838.69|8802.69|8920.78|8884.78|8809.76|8773.76|8205
1589101200000|2020-05-10 09:00:00|8838.14|8802.14|8804.02|8768.02|8873.76|8837.76|8801.13|8765.13|5094
1589104800000|2020-05-10 10:00:00|8802.9|8766.9|8839.08|8803.08|8854.21|8818.21|8730.01|8694.01|6399
1589108400000|2020-05-10 11:00:00|8839.07|8803.07|8758.26|8722.26|8840.5|8804.5|8693.98|8657.98|6006
1589112000000|2020-05-10 12:00:00|8758.2|8722.2|8736.92|8700.92|8787.75|8751.75|8714.19|8678.19|4913
1589115600000|2020-05-10 13:00:00|8736.91|8700.91|8796|8760|8832.4|8796.4|8718.47|8682.47|4866
1589119200000|2020-05-10 14:00:00|8795.5|8759.5|8686.95|8650.95|8808.14|8772.14|8656.47|8620.47|5134
1589122800000|2020-05-10 15:00:00|8684.58|8648.58|8671.4|8635.4|8737.03|8701.03|8624.75|8588.75|7128
1589126400000|2020-05-10 16:00:00|8671.76|8635.76|8308.08|8272.08|8707.48|8671.48|8307.44|8271.44|10292
1589130000000|2020-05-10 17:00:00|8307.9|8271.9|8545.22|8509.22|8565.12|8529.12|8307.5|8271.5|9168
1589133600000|2020-05-10 18:00:00|8545.31|8509.31|8513.78|8477.78|8580.93|8544.93|8465.83|8429.83|6978
1589137200000|2020-05-10 19:00:00|8513.64|8477.64|8535.14|8499.14|8585.58|8549.58|8510.56|8474.56|5922
1589140800000|2020-05-10 20:00:00|8536.29|8500.29|8691.82|8655.82|8785.37|8749.37|8535.1|8499.1|8710
1589144400000|2020-05-10 21:00:00|8691.44|8655.44|8742.04|8706.04|8801.62|8765.62|8691.44|8655.44|4818
1589148000000|2020-05-10 22:00:00|8741.3|8705.3|8800.91|8764.91|8812|8776|8714.68|8678.68|5845
1589151600000|2020-05-10 23:00:00|8802.42|8766.42|8753.45|8717.45|8854.28|8818.28|8604.5|8568.5|9014
1589155200000|2020-05-11 00:00:00|8753.41|8717.41|8792.55|8756.55|8826.79|8790.79|8732.11|8696.11|6876
1589158800000|2020-05-11 01:00:00|8792.68|8756.68|8737.81|8701.81|8797.24|8761.24|8714.84|8678.84|4799
1589162400000|2020-05-11 02:00:00|8737.8|8701.8|8773.42|8737.42|8780.16|8744.16|8720.99|8684.99|4042
1589166000000|2020-05-11 03:00:00|8773.21|8737.21|8722.57|8686.57|8793.19|8757.19|8689.22|8653.22|4757
1589169600000|2020-05-11 04:00:00|8722.99|8686.99|8658.17|8622.17|8731.51|8695.51|8649.87|8613.87|5442
1589173200000|2020-05-11 05:00:00|8657.99|8621.99|8716.73|8680.73|8721.96|8685.96|8643.37|8607.37|5039
1589176800000|2020-05-11 06:00:00|8716.72|8680.72|8707.78|8671.78|8755.34|8719.34|8693.67|8657.67|3941
1589180400000|2020-05-11 07:00:00|8708.33|8672.33|8687.18|8651.18|8726.33|8690.33|8649.65|8613.65|4407
1589184000000|2020-05-11 08:00:00|8687.34|8651.34|8660.12|8624.12|8704.27|8668.27|8599.03|8563.03|5809
1589187600000|2020-05-11 09:00:00|8659.88|8623.88|8508.01|8472.01|8663.93|8627.93|8503.7|8467.7|6892
1589191200000|2020-05-11 10:00:00|8508.07|8472.07|8822.78|8786.78|8896.05|8860.05|8507.91|8471.91|9194
1589194800000|2020-05-11 11:00:00|8822.79|8786.79|8946.47|8910.47|9006.94|8970.94|8781.86|8745.86|8043
1589198400000|2020-05-11 12:00:00|8947.73|8911.73|8905.62|8869.62|9191.05|9155.05|8855.34|8819.34|10978
1589202000000|2020-05-11 13:00:00|8904.98|8868.98|8869.76|8833.76|8984.46|8948.46|8787.37|8751.37|8888
1589205600000|2020-05-11 14:00:00|8870.11|8834.11|8889.84|8853.84|8958.87|8922.87|8862.57|8826.57|6933
1589209200000|2020-05-11 15:00:00|8889.85|8853.85|8901.51|8865.51|8981.3|8945.3|8843.3|8807.3|7252
1589212800000|2020-05-11 16:00:00|8906.03|8870.03|8625.35|8589.35|8948.48|8912.48|8424.41|8388.41|9418
1589216400000|2020-05-11 17:00:00|8625.5|8589.5|8520.08|8484.08|8691.16|8655.16|8478.51|8442.51|10848
1589220000000|2020-05-11 18:00:00|8519.97|8483.97|8617.38|8581.38|8639.47|8603.47|8214.47|8178.47|11761
1589223600000|2020-05-11 19:00:00|8616.42|8580.42|8760.1|8724.1|8777.33|8741.33|8460.05|8424.05|11379
1589227200000|2020-05-11 20:00:00|8763.36|8727.36|8655.22|8619.22|8814.47|8778.47|8611.87|8575.87|8839
1589230800000|2020-05-11 21:00:00|8655.26|8619.26|8606.88|8570.88|8716.06|8680.06|8499.04|8463.04|5804
1589234400000|2020-05-11 22:00:00|8607.08|8571.08|8623.32|8587.32|8667.02|8631.02|8556.24|8520.24|6142
1589238000000|2020-05-11 23:00:00|8622.37|8586.37|8588.59|8552.59|8662.4|8626.4|8537.47|8501.47|6284
1589241600000|2020-05-12 00:00:00|8588.7|8552.7|8635.46|8599.46|8698.93|8662.93|8562.25|8526.25|6435
1589245200000|2020-05-12 01:00:00|8635.58|8599.58|8641.25|8605.25|8662.28|8626.28|8593.73|8557.73|4433
1589248800000|2020-05-12 02:00:00|8641.37|8605.37|8658.17|8622.17|8702.71|8666.71|8621.26|8585.26|4271
1589252400000|2020-05-12 03:00:00|8658.24|8622.24|8737.37|8701.37|8755.86|8719.86|8656.75|8620.75|4173
1589256000000|2020-05-12 04:00:00|8737.38|8701.38|8724.52|8688.52|8762.37|8726.37|8688.38|8652.38|4661
1589259600000|2020-05-12 05:00:00|8724.49|8688.49|8753.59|8717.59|8800.59|8764.59|8724.48|8688.48|5273
1589263200000|2020-05-12 06:00:00|8753.28|8717.28|8719.65|8683.65|8779.55|8743.55|8678.48|8642.48|5072
1589266800000|2020-05-12 07:00:00|8719.64|8683.64|8676.72|8640.72|8734.38|8698.38|8640.26|8604.26|4623
1589270400000|2020-05-12 08:00:00|8676.63|8640.63|8766.98|8730.98|8781.72|8745.72|8658.11|8622.11|5785
1589274000000|2020-05-12 09:00:00|8766.97|8730.97|8806.88|8770.88|8841.31|8805.31|8766.57|8730.57|6323
1589277600000|2020-05-12 10:00:00|8807.02|8771.02|8802.01|8766.01|8839.83|8803.83|8756.63|8720.63|5812
1589281200000|2020-05-12 11:00:00|8801.94|8765.94|8824.49|8788.49|8831.92|8795.92|8749.86|8713.86|4528
1589284800000|2020-05-12 12:00:00|8824.26|8788.26|8792.42|8756.42|8838.97|8802.97|8761.67|8725.67|4766
1589288400000|2020-05-12 13:00:00|8792.3|8756.3|8758.63|8722.63|8799.06|8763.06|8687.98|8651.98|5597
1589292000000|2020-05-12 14:00:00|8758.79|8722.79|8911.57|8875.57|8928.93|8892.93|8758.79|8722.79|7204
1589295600000|2020-05-12 15:00:00|8911.58|8875.58|8895.36|8859.36|8961.51|8925.51|8881.92|8845.92|5761
1589299200000|2020-05-12 16:00:00|8895.4|8859.4|8946.75|8910.75|8975.9|8939.9|8895.37|8859.37|6871
1589302800000|2020-05-12 17:00:00|8946.76|8910.76|8899.5|8863.5|8994.48|8958.48|8860.24|8824.24|7254
1589306400000|2020-05-12 18:00:00|8899.49|8863.49|8921.98|8885.98|8930.56|8894.56|8863.02|8827.02|5477
1589310000000|2020-05-12 19:00:00|8922.19|8886.19|8816.69|8780.69|8945.12|8909.12|8805.88|8769.88|6175
1589313600000|2020-05-12 20:00:00|8816.85|8780.85|8842.78|8806.78|8864.4|8828.4|8798.18|8762.18|7405
1589317200000|2020-05-12 21:00:00|8841.8|8805.8|8796.22|8760.22|8869.62|8833.62|8768.95|8732.95|5902
1589320800000|2020-05-12 22:00:00|8796.23|8760.23|8836.09|8800.09|8848.67|8812.67|8774.81|8738.81|7014
1589324400000|2020-05-12 23:00:00|8834.15|8798.15|8837.74|8801.74|8864.65|8828.65|8804.98|8768.98|5631
1589328000000|2020-05-13 00:00:00|8837.73|8801.73|8958.58|8922.58|8963.55|8927.55|8824.51|8788.51|6577
1589331600000|2020-05-13 01:00:00|8958.56|8922.56|8966.44|8930.44|8978.18|8942.18|8921.13|8885.13|4340
1589335200000|2020-05-13 02:00:00|8966.07|8930.07|8959.87|8923.87|8993.34|8957.34|8917.05|8881.05|4663
1589338800000|2020-05-13 03:00:00|8959.55|8923.55|8931.69|8895.69|8969.7|8933.7|8920.42|8884.42|3876
1589342400000|2020-05-13 04:00:00|8931.62|8895.62|8953.08|8917.08|8955.38|8919.38|8896.33|8860.33|6261
1589346000000|2020-05-13 05:00:00|8953.09|8917.09|8903.34|8867.34|8959.7|8923.7|8895.3|8859.3|4449
1589349600000|2020-05-13 06:00:00|8903.33|8867.33|8935.51|8899.51|8938.42|8902.42|8893.16|8857.16|4622
1589353200000|2020-05-13 07:00:00|8935.63|8899.63|8892.34|8856.34|8940.86|8904.86|8884.01|8848.01|3455
1589356800000|2020-05-13 08:00:00|8892.22|8856.22|8932.63|8896.63|8937.38|8901.38|8852.83|8816.83|5766
1589360400000|2020-05-13 09:00:00|8932.62|8896.62|8941.28|8905.28|8953.1|8917.1|8918.33|8882.33|4594
1589364000000|2020-05-13 10:00:00|8941.42|8905.42|8976.43|8940.43|8980.09|8944.09|8921.55|8885.55|4201
1589367600000|2020-05-13 11:00:00|8976.42|8940.42|9055.23|9019.23|9060.22|9024.22|8957.68|8921.68|6758
1589371200000|2020-05-13 12:00:00|9054.81|9018.81|9111.26|9075.26|9124.15|9088.15|9018.55|8982.55|6506
1589374800000|2020-05-13 13:00:00|9111.36|9075.36|9104.83|9068.83|9136.5|9100.5|9068.95|9032.95|6140
1589378400000|2020-05-13 14:00:00|9105.12|9069.12|9100.76|9064.76|9157.27|9121.27|9069.84|9033.84|6094
1589382000000|2020-05-13 15:00:00|9100.75|9064.75|9157.54|9121.54|9194.87|9158.87|9100.48|9064.48|6866
1589385600000|2020-05-13 16:00:00|9157.55|9121.55|9140.45|9104.45|9190.2|9154.2|9082.73|9046.73|6785
1589389200000|2020-05-13 17:00:00|9140.44|9104.44|9115.11|9079.11|9140.44|9104.44|9079.15|9043.15|5056
1589392800000|2020-05-13 18:00:00|9115.1|9079.1|9101.19|9065.19|9134.08|9098.08|9099.34|9063.34|4247
1589396400000|2020-05-13 19:00:00|9101.18|9065.18|9182.39|9146.39|9183.83|9147.83|9100.77|9064.77|5305
1589400000000|2020-05-13 20:00:00|9181.11|9145.11|9318.89|9282.89|9357.5|9321.5|9173.26|9137.26|8727
1589403600000|2020-05-13 21:00:00|9319.06|9283.06|9380.81|9344.81|9425.58|9389.58|9313.51|9277.51|7444
1589407200000|2020-05-13 22:00:00|9380.76|9344.76|9345.07|9309.07|9392.3|9356.3|9299.21|9263.21|5589
1589410800000|2020-05-13 23:00:00|9345.74|9309.74|9335.51|9299.51|9370.09|9334.09|9323.19|9287.19|5365
1589414400000|2020-05-14 00:00:00|9335.55|9299.55|9328.83|9292.83|9406.2|9370.2|9322.39|9286.39|5643
1589418000000|2020-05-14 01:00:00|9328.74|9292.74|9297.44|9261.44|9353.12|9317.12|9296.27|9260.27|4525
1589421600000|2020-05-14 02:00:00|9297.45|9261.45|9359.17|9323.17|9359.89|9323.89|9287.84|9251.84|4303
1589425200000|2020-05-14 03:00:00|9359.86|9323.86|9374|9338|9376.05|9340.05|9336.43|9300.43|4161
1589428800000|2020-05-14 04:00:00|9373.99|9337.99|9339.83|9303.83|9374.16|9338.16|9328.16|9292.16|4673
1589432400000|2020-05-14 05:00:00|9339.84|9303.84|9459.98|9423.98|9467.04|9431.04|9294.32|9258.32|7191
1589436000000|2020-05-14 06:00:00|9460.44|9424.44|9470.14|9434.14|9492.19|9456.19|9427.84|9391.84|5728
1589439600000|2020-05-14 07:00:00|9470.22|9434.22|9532.03|9496.03|9563.99|9527.99|9437.73|9401.73|6845
1589443200000|2020-05-14 08:00:00|9532.02|9496.02|9636.04|9600.04|9668.48|9632.48|9506.39|9470.39|7213
1589446800000|2020-05-14 09:00:00|9636.11|9600.11|9827.54|9791.54|9832.96|9796.96|9636.03|9600.03|9147
1589450400000|2020-05-14 10:00:00|9827.32|9791.32|9669.3|9633.3|9957.68|9921.68|9622.35|9586.35|10171
1589454000000|2020-05-14 11:00:00|9669.37|9633.37|9701.33|9665.33|9789.31|9753.31|9669.37|9633.37|7798
1589457600000|2020-05-14 12:00:00|9701.35|9665.35|9606.63|9570.63|9725.83|9689.83|9585.51|9549.51|8722
1589461200000|2020-05-14 13:00:00|9606.47|9570.47|9642.23|9606.23|9667.83|9631.83|9566.04|9530.04|6834
1589464800000|2020-05-14 14:00:00|9642.28|9606.28|9727.84|9691.84|9777.28|9741.28|9632.55|9596.55|7784
1589468400000|2020-05-14 15:00:00|9727.7|9691.7|9770.97|9734.97|9776.9|9740.9|9688.12|9652.12|6342
1589472000000|2020-05-14 16:00:00|9770.77|9734.77|9694.7|9658.7|9800.96|9764.96|9644.26|9608.26|7863
1589475600000|2020-05-14 17:00:00|9694.65|9658.65|9639.91|9603.91|9695.01|9659.01|9599.82|9563.82|6733
1589479200000|2020-05-14 18:00:00|9640.01|9604.01|9697.94|9661.94|9703.75|9667.75|9607.91|9571.91|5851
1589482800000|2020-05-14 19:00:00|9697.93|9661.93|9680.03|9644.03|9741.47|9705.47|9676.24|9640.24|5717
1589486400000|2020-05-14 20:00:00|9679.93|9643.93|9674.29|9638.29|9891.49|9855.49|9623.2|9587.2|9041
1589490000000|2020-05-14 21:00:00|9673.35|9637.35|9798.2|9762.2|9800.66|9764.66|9638.61|9602.61|6552
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9774.96|9738.96|9833.17|9797.17|9753.32|9717.32|7468
1589497200000|2020-05-14 23:00:00|9775.13|9739.13|9810.51|9774.51|9867.19|9831.19|9760.35|9724.35|6280
1589414400000|2020-05-14 00:00:00|9335.55|9299.55|9328.83|9292.83|9406.2|9370.2|9322.39|9286.39|5643
1589418000000|2020-05-14 01:00:00|9328.74|9292.74|9297.44|9261.44|9353.12|9317.12|9296.27|9260.27|4525
1589421600000|2020-05-14 02:00:00|9297.45|9261.45|9359.17|9323.17|9359.89|9323.89|9287.84|9251.84|4303
1589425200000|2020-05-14 03:00:00|9359.86|9323.86|9374|9338|9376.05|9340.05|9336.43|9300.43|4161
1589428800000|2020-05-14 04:00:00|9373.99|9337.99|9339.83|9303.83|9374.16|9338.16|9328.16|9292.16|4673
1589432400000|2020-05-14 05:00:00|9339.84|9303.84|9459.98|9423.98|9467.04|9431.04|9294.32|9258.32|7191
1589436000000|2020-05-14 06:00:00|9460.44|9424.44|9470.14|9434.14|9492.19|9456.19|9427.84|9391.84|5728
1589439600000|2020-05-14 07:00:00|9470.22|9434.22|9532.03|9496.03|9563.99|9527.99|9437.73|9401.73|6845
1589443200000|2020-05-14 08:00:00|9532.02|9496.02|9636.04|9600.04|9668.48|9632.48|9506.39|9470.39|7213
1589446800000|2020-05-14 09:00:00|9636.11|9600.11|9827.54|9791.54|9832.96|9796.96|9636.03|9600.03|9147
1589450400000|2020-05-14 10:00:00|9827.32|9791.32|9669.3|9633.3|9957.68|9921.68|9622.35|9586.35|10171
1589454000000|2020-05-14 11:00:00|9669.37|9633.37|9701.33|9665.33|9789.31|9753.31|9669.37|9633.37|7798
1589457600000|2020-05-14 12:00:00|9701.35|9665.35|9606.63|9570.63|9725.83|9689.83|9585.51|9549.51|8722
1589461200000|2020-05-14 13:00:00|9606.47|9570.47|9642.23|9606.23|9667.83|9631.83|9566.04|9530.04|6834
1589464800000|2020-05-14 14:00:00|9642.28|9606.28|9727.84|9691.84|9777.28|9741.28|9632.55|9596.55|7784
1589468400000|2020-05-14 15:00:00|9727.7|9691.7|9770.97|9734.97|9776.9|9740.9|9688.12|9652.12|6342
1589472000000|2020-05-14 16:00:00|9770.77|9734.77|9694.7|9658.7|9800.96|9764.96|9644.26|9608.26|7863
1589475600000|2020-05-14 17:00:00|9694.65|9658.65|9639.91|9603.91|9695.01|9659.01|9599.82|9563.82|6733
1589479200000|2020-05-14 18:00:00|9640.01|9604.01|9697.94|9661.94|9703.75|9667.75|9607.91|9571.91|5851
1589482800000|2020-05-14 19:00:00|9697.93|9661.93|9680.03|9644.03|9741.47|9705.47|9676.24|9640.24|5717
1589486400000|2020-05-14 20:00:00|9679.93|9643.93|9674.29|9638.29|9891.49|9855.49|9623.2|9587.2|9041
1589490000000|2020-05-14 21:00:00|9673.35|9637.35|9798.2|9762.2|9800.66|9764.66|9638.61|9602.61|6552
1589493600000|2020-05-14 22:00:00|9798.18|9762.18|9774.96|9738.96|9833.17|9797.17|9753.32|9717.32|7468
1589497200000|2020-05-14 23:00:00|9775.13|9739.13|9810.51|9774.51|9867.19|9831.19|9760.35|9724.35|6280
1589500800000|2020-05-15 00:00:00|9810.49|9774.49|9789.81|9753.81|9861.83|9825.83|9742.16|9706.16|6514
1589504400000|2020-05-15 01:00:00|9789.15|9753.15|9758.13|9722.13|9792.73|9756.73|9748.1|9712.1|5166
1589508000000|2020-05-15 02:00:00|9758.07|9722.07|9512.5|9476.5|9761.35|9725.35|9273.28|9237.28|9300
1589511600000|2020-05-15 03:00:00|9512.62|9476.62|9501.03|9465.03|9572.58|9536.58|9465.23|9429.23|7487
1589515200000|2020-05-15 04:00:00|9501.22|9465.22|9457.66|9421.66|9522.31|9486.31|9455.47|9419.47|6414
1589518800000|2020-05-15 05:00:00|9457.46|9421.46|9522.81|9486.81|9537.85|9501.85|9396.64|9360.64|7112
1589522400000|2020-05-15 06:00:00|9522.84|9486.84|9561.26|9525.26|9566.64|9530.64|9517.43|9481.43|4417
1589526000000|2020-05-15 07:00:00|9561.3|9525.3|9691.51|9655.51|9737.96|9701.96|9560.81|9524.81|6097
1589529600000|2020-05-15 08:00:00|9690|9654|9633.92|9597.92|9719.33|9683.33|9627.48|9591.48|5790
1589533200000|2020-05-15 09:00:00|9633.79|9597.79|9631.5|9595.5|9667.43|9631.43|9585.9|9549.9|5132
1589536800000|2020-05-15 10:00:00|9631.49|9595.49|9606.83|9570.83|9633.66|9597.66|9515.82|9479.82|6577
1589540400000|2020-05-15 11:00:00|9606.84|9570.84|9609.17|9573.17|9664.95|9628.95|9575.59|9539.59|5687
1589544000000|2020-05-15 12:00:00|9609.21|9573.21|9542.25|9506.25|9609.21|9573.21|9524.25|9488.25|6170
1589547600000|2020-05-15 13:00:00|9542.03|9506.03|9554.48|9518.48|9585.98|9549.98|9503.6|9467.6|4814
1589551200000|2020-05-15 14:00:00|9554.49|9518.49|9583.17|9547.17|9630.24|9594.24|9554.49|9518.49|5748
1589554800000|2020-05-15 15:00:00|9583.08|9547.08|9489.14|9453.14|9583.08|9547.08|9443.07|9407.07|8114
1589558400000|2020-05-15 16:00:00|9489.15|9453.15|9490.97|9454.97|9526.86|9490.86|9463.17|9427.17|6437
1589562000000|2020-05-15 17:00:00|9489.59|9453.59|9488.29|9452.29|9514.07|9478.07|9459.99|9423.99|6338
1589565600000|2020-05-15 18:00:00|9488.28|9452.28|9508.71|9472.71|9547.68|9511.68|9488.22|9452.22|4087
1589569200000|2020-05-15 19:00:00|9508.33|9472.33|9358.7|9322.7|9523.96|9487.96|9348.94|9312.94|7008
1589572800000|2020-05-15 20:00:00|9358.78|9322.78|9247.78|9211.78|9413.28|9377.28|9167.77|9131.77|7774
1589612400000|2020-05-16 07:00:00|9512.17|9476.17|9406.1|9370.1|9518.88|9482.88|9406.1|9370.1|5575
1589616000000|2020-05-16 08:00:00|9403.31|9367.31|9441.31|9405.31|9445.74|9409.74|9374.09|9338.09|5131
1589619600000|2020-05-16 09:00:00|9441.28|9405.28|9433.47|9397.47|9450.72|9414.72|9354.64|9318.64|4338
1589623200000|2020-05-16 10:00:00|9433.48|9397.48|9468.19|9432.19|9469.99|9433.99|9392.6|9356.6|3634
1589626800000|2020-05-16 11:00:00|9468.21|9432.21|9424.15|9388.15|9470.18|9434.18|9405.12|9369.12|2814
1589630400000|2020-05-16 12:00:00|9424.46|9388.46|9491.02|9455.02|9516.32|9480.32|9423.58|9387.58|4747
1589634000000|2020-05-16 13:00:00|9491.08|9455.08|9472.52|9436.52|9542.96|9506.96|9443.72|9407.72|6419
1589637600000|2020-05-16 14:00:00|9472.36|9436.36|9444.54|9408.54|9508.64|9472.64|9416.52|9380.52|5037
1589641200000|2020-05-16 15:00:00|9444.51|9408.51|9394.74|9358.74|9451.07|9415.07|9356.73|9320.73|5866
1589644800000|2020-05-16 16:00:00|9394.72|9358.72|9401.73|9365.73|9423.3|9387.3|9338.99|9302.99|6001
1589648400000|2020-05-16 17:00:00|9401.81|9365.81|9335.04|9299.04|9417.1|9381.1|9321.31|9285.31|5928
1589652000000|2020-05-16 18:00:00|9335.05|9299.05|9300.24|9264.24|9355.88|9319.88|9281.86|9245.86|7295
1589655600000|2020-05-16 19:00:00|9300.19|9264.19|9349.64|9313.64|9364.29|9328.29|9284.36|9248.36|5203
1589659200000|2020-05-16 20:00:00|9349.66|9313.66|9398.82|9362.82|9407.3|9371.3|9316.08|9280.08|5220
1589662800000|2020-05-16 21:00:00|9398.87|9362.87|9398.99|9362.99|9428.01|9392.01|9372.84|9336.84|4552
1589666400000|2020-05-16 22:00:00|9398.89|9362.89|9435.9|9399.9|9455.64|9419.64|9379.63|9343.63|5207
1589670000000|2020-05-16 23:00:00|9436.17|9400.17|9402.47|9366.47|9449.09|9413.09|9391.5|9355.5|5560
1589673600000|2020-05-17 00:00:00|9402.45|9366.45|9498.85|9462.85|9520.97|9484.97|9348.64|9312.64|6919
1589677200000|2020-05-17 01:00:00|9498.86|9462.86|9498.81|9462.81|9537.9|9501.9|9468.39|9432.39|6576
1589680800000|2020-05-17 02:00:00|9498.75|9462.75|9533.46|9497.46|9570.21|9534.21|9497.37|9461.37|4602
1589684400000|2020-05-17 03:00:00|9533.48|9497.48|9559.51|9523.51|9590.24|9554.24|9522.1|9486.1|5093
1589688000000|2020-05-17 04:00:00|9559.52|9523.52|9527.09|9491.09|9584.83|9548.83|9524.87|9488.87|3889
1589691600000|2020-05-17 05:00:00|9527.11|9491.11|9511.82|9475.82|9545.88|9509.88|9495.35|9459.35|3656
1589695200000|2020-05-17 06:00:00|9511.96|9475.96|9561.75|9525.75|9569.03|9533.03|9511.93|9475.93|2684
1589698800000|2020-05-17 07:00:00|9562.99|9526.99|9557.81|9521.81|9579.96|9543.96|9526.52|9490.52|3233
1589702400000|2020-05-17 08:00:00|9557.92|9521.92|9507.85|9471.85|9568|9532|9502.94|9466.94|3695
1589706000000|2020-05-17 09:00:00|9509.31|9473.31|9507.36|9471.36|9525.13|9489.13|9483.21|9447.21|3136
1589709600000|2020-05-17 10:00:00|9507.4|9471.4|9548.4|9512.4|9548.58|9512.58|9507.34|9471.34|2977
1589713200000|2020-05-17 11:00:00|9547.91|9511.91|9541.92|9505.92|9549.15|9513.15|9514|9478|2409
1589716800000|2020-05-17 12:00:00|9541.93|9505.93|9781.91|9745.91|9785.24|9749.24|9541.39|9505.39|7801
1589720400000|2020-05-17 13:00:00|9781.87|9745.87|9765.75|9729.75|9806.42|9770.42|9714.01|9678.01|6022
1589724000000|2020-05-17 14:00:00|9766.11|9730.11|9835.08|9799.08|9835.65|9799.65|9749.75|9713.75|5796
1589727600000|2020-05-17 15:00:00|9835.09|9799.09|9834.45|9798.45|9903.98|9867.98|9792.27|9756.27|6874
1589731200000|2020-05-17 16:00:00|9834.44|9798.44|9755.92|9719.92|9856.58|9820.58|9726.27|9690.27|7394
1589734800000|2020-05-17 17:00:00|9755.91|9719.91|9779.71|9743.71|9787.45|9751.45|9737.25|9701.25|5152
1589738400000|2020-05-17 18:00:00|9779.7|9743.7|9769.78|9733.78|9780.2|9744.2|9725.74|9689.74|3819
1589742000000|2020-05-17 19:00:00|9769.87|9733.87|9785.7|9749.7|9805.55|9769.55|9747.16|9711.16|4275
1589745600000|2020-05-17 20:00:00|9785.71|9749.71|9758.53|9722.53|9787.45|9751.45|9742.73|9706.73|2966
1589749200000|2020-05-17 21:00:00|9758.51|9722.51|9780.4|9744.4|9805.13|9769.13|9751.62|9715.62|3253
1589752800000|2020-05-17 22:00:00|9780.03|9744.03|9704.83|9668.83|9780.04|9744.04|9628.93|9592.93|5617
1589756400000|2020-05-17 23:00:00|9698.65|9662.65|9688.81|9652.81|9738.6|9702.6|9675.63|9639.63|4959
1589760000000|2020-05-18 00:00:00|9688.99|9652.99|9788.38|9752.38|9797.03|9761.03|9688.99|9652.99|4903
1589763600000|2020-05-18 01:00:00|9788.39|9752.39|9918.38|9882.38|9965.87|9929.87|9777.26|9741.26|8430
1589767200000|2020-05-18 02:00:00|9918.46|9882.46|9880.69|9844.69|9942.09|9906.09|9859.38|9823.38|6857
1589770800000|2020-05-18 03:00:00|9880.68|9844.68|9879.05|9843.05|9903.09|9867.09|9837.49|9801.49|5027
1589774400000|2020-05-18 04:00:00|9879.06|9843.06|9888.4|9852.4|9925.06|9889.06|9856.25|9820.25|5602
1589778000000|2020-05-18 05:00:00|9886.73|9850.73|9881.82|9845.82|9915.62|9879.62|9872.27|9836.27|5191
1589781600000|2020-05-18 06:00:00|9881.75|9845.75|9794.28|9758.28|9899.76|9863.76|9751.01|9715.01|7001
1589785200000|2020-05-18 07:00:00|9794.01|9758.01|9796.88|9760.88|9821.24|9785.24|9760.31|9724.31|6289
1589788800000|2020-05-18 08:00:00|9796.7|9760.7|9604.21|9568.21|9808.06|9772.06|9487.74|9451.74|7611
1589792400000|2020-05-18 09:00:00|9604.23|9568.23|9590.63|9554.63|9623.72|9587.72|9558.02|9522.02|6371
1589796000000|2020-05-18 10:00:00|9590.64|9554.64|9643.91|9607.91|9670.21|9634.21|9581.12|9545.12|6165
1589799600000|2020-05-18 11:00:00|9643.87|9607.87|9648.33|9612.33|9702.52|9666.52|9643.87|9607.87|5106
1589803200000|2020-05-18 12:00:00|9648.48|9612.48|9682.2|9646.2|9684.4|9648.4|9588.55|9552.55|6998
1589806800000|2020-05-18 13:00:00|9682.19|9646.19|9672.5|9636.5|9703.41|9667.41|9652.03|9616.03|4836
1589810400000|2020-05-18 14:00:00|9672.47|9636.47|9722.51|9686.51|9747.25|9711.25|9649.62|9613.62|5825
1589814000000|2020-05-18 15:00:00|9722.3|9686.3|9680.11|9644.11|9732.05|9696.05|9666.31|9630.31|4967
1589817600000|2020-05-18 16:00:00|9680|9644|9647.4|9611.4|9717.92|9681.92|9620.94|9584.94|6278
1589821200000|2020-05-18 17:00:00|9647.39|9611.39|9634.22|9598.22|9664.3|9628.3|9576.89|9540.89|6394
1589824800000|2020-05-18 18:00:00|9634.24|9598.24|9668.02|9632.02|9671.41|9635.41|9625.65|9589.65|5393
1589828400000|2020-05-18 19:00:00|9668.11|9632.11|9714.67|9678.67|9726.84|9690.84|9666.99|9630.99|4631
1589832000000|2020-05-18 20:00:00|9714.73|9678.73|9696.6|9660.6|9726.28|9690.28|9667.17|9631.17|4208
1589835600000|2020-05-18 21:00:00|9696.64|9660.64|9700.47|9664.47|9730.15|9694.15|9691.78|9655.78|3053
1589839200000|2020-05-18 22:00:00|9700.6|9664.6|9730.85|9694.85|9758.8|9722.8|9686.91|9650.91|3386
1589842800000|2020-05-18 23:00:00|9730.58|9694.58|9742.16|9706.16|9764.88|9728.88|9714.9|9678.9|5439
1589846400000|2020-05-19 00:00:00|9742.21|9706.21|9648.11|9612.11|9750.23|9714.23|9592.35|9556.35|7172
1589850000000|2020-05-19 01:00:00|9647.34|9611.34|9664.66|9628.66|9674.19|9638.19|9642.09|9606.09|3029
1589853600000|2020-05-19 02:00:00|9664.65|9628.65|9620.75|9584.75|9665.69|9629.69|9553.59|9517.59|4743
1589857200000|2020-05-19 03:00:00|9620.63|9584.63|9541.36|9505.36|9640.29|9604.29|9500.9|9464.9|4148
1589860800000|2020-05-19 04:00:00|9541.7|9505.7|9538.7|9502.7|9578|9542|9485.27|9449.27|5354
1589864400000|2020-05-19 05:00:00|9538.71|9502.71|9609.35|9573.35|9611.63|9575.63|9533.75|9497.75|4706
1589868000000|2020-05-19 06:00:00|9609.28|9573.28|9595.6|9559.6|9627.8|9591.8|9594.83|9558.83|4748
1589871600000|2020-05-19 07:00:00|9595.69|9559.69|9579.46|9543.46|9627.4|9591.4|9569.4|9533.4|4081
1589875200000|2020-05-19 08:00:00|9579.49|9543.49|9819.3|9783.3|9831.59|9795.59|9579.49|9543.49|7261
1589878800000|2020-05-19 09:00:00|9818.16|9782.16|9801.17|9765.17|9824.55|9788.55|9781.36|9745.36|4384
1589882400000|2020-05-19 10:00:00|9801.16|9765.16|9801.68|9765.68|9816.95|9780.95|9773.53|9737.53|3517
1589886000000|2020-05-19 11:00:00|9801.89|9765.89|9750.15|9714.15|9910.18|9874.18|9708.86|9672.86|6643
1589889600000|2020-05-19 12:00:00|9750.16|9714.16|9633.45|9597.45|9764.64|9728.64|9581.18|9545.18|6012
1589893200000|2020-05-19 13:00:00|9633.48|9597.48|9681.79|9645.79|9694.53|9658.53|9615.44|9579.44|4953
1589896800000|2020-05-19 14:00:00|9681.78|9645.78|9712.48|9676.48|9741.74|9705.74|9681.67|9645.67|5763
1589900400000|2020-05-19 15:00:00|9712.49|9676.49|9699.56|9663.56|9742.67|9706.67|9659.82|9623.82|4946
1589904000000|2020-05-19 16:00:00|9699.83|9663.83|9713.95|9677.95|9744.69|9708.69|9683.84|9647.84|4451
1589907600000|2020-05-19 17:00:00|9713.63|9677.63|9676.73|9640.73|9729.02|9693.02|9646.35|9610.35|4910
1589911200000|2020-05-19 18:00:00|9676.75|9640.75|9717.9|9681.9|9734.69|9698.69|9671.46|9635.46|2943
1589914800000|2020-05-19 19:00:00|9717.91|9681.91|9658.67|9622.67|9732.57|9696.57|9657.66|9621.66|3025
1589918400000|2020-05-19 20:00:00|9658.68|9622.68|9706.61|9670.61|9714.1|9678.1|9639.35|9603.35|4326
1589922000000|2020-05-19 21:00:00|9706.6|9670.6|9701.55|9665.55|9716.58|9680.58|9682.04|9646.04|4238
1589925600000|2020-05-19 22:00:00|9700.78|9664.78|9773.35|9737.35|9784.54|9748.54|9675.92|9639.92|5707
1589929200000|2020-05-19 23:00:00|9772.68|9736.68|9798.33|9762.33|9810.66|9774.66|9727.73|9691.73|4810
1589932800000|2020-05-20 00:00:00|9798.34|9762.34|9757.26|9721.26|9817.2|9781.2|9753.83|9717.83|4454
1589936400000|2020-05-20 01:00:00|9757.92|9721.92|9762.66|9726.66|9783.92|9747.92|9752.18|9716.18|2867
1589940000000|2020-05-20 02:00:00|9762.67|9726.67|9747.92|9711.92|9764.75|9728.75|9728.96|9692.96|3405
1589943600000|2020-05-20 03:00:00|9747.81|9711.81|9739.23|9703.23|9787.43|9751.43|9735.16|9699.16|6316
1589947200000|2020-05-20 04:00:00|9739.17|9703.17|9748.39|9712.39|9763.82|9727.82|9718.08|9682.08|4551
1589950800000|2020-05-20 05:00:00|9748.5|9712.5|9762.74|9726.74|9763.21|9727.21|9733.12|9697.12|3916
1589954400000|2020-05-20 06:00:00|9762.75|9726.75|9734.43|9698.43|9855.34|9819.34|9688.07|9652.07|6898
1589958000000|2020-05-20 07:00:00|9734.42|9698.42|9777.75|9741.75|9797.64|9761.64|9721.36|9685.36|4546
1589961600000|2020-05-20 08:00:00|9777.06|9741.06|9798.4|9762.4|9808.55|9772.55|9763.2|9727.2|3716
1589965200000|2020-05-20 09:00:00|9798.74|9762.74|9802.07|9766.07|9808.76|9772.76|9767.1|9731.1|3347
1589968800000|2020-05-20 10:00:00|9801.91|9765.91|9789.45|9753.45|9816.78|9780.78|9749.35|9713.35|3600
1589972400000|2020-05-20 11:00:00|9789.44|9753.44|9738.03|9702.03|9792.76|9756.76|9733.51|9697.51|2685
1589976000000|2020-05-20 12:00:00|9737.17|9701.17|9780.9|9744.9|9794.97|9758.97|9737.17|9701.17|2872
1589979600000|2020-05-20 13:00:00|9780.91|9744.91|9801.5|9765.5|9805.09|9769.09|9763.03|9727.03|3016
1589983200000|2020-05-20 14:00:00|9803.39|9767.39|9785.62|9749.62|9811.11|9775.11|9784.4|9748.4|2352
1589986800000|2020-05-20 15:00:00|9785.5|9749.5|9423.29|9387.29|9785.5|9749.5|9334.8|9298.8|8782
1589990400000|2020-05-20 16:00:00|9423.28|9387.28|9499.77|9463.77|9529.53|9493.53|9361.36|9325.36|5832
1589994000000|2020-05-20 17:00:00|9499.78|9463.78|9554.06|9518.06|9559.32|9523.32|9465.96|9429.96|4093
1589997600000|2020-05-20 18:00:00|9554.02|9518.02|9550.48|9514.48|9554.44|9518.44|9520.76|9484.76|2946
1590001200000|2020-05-20 19:00:00|9550.46|9514.46|9549.05|9513.05|9552.36|9516.36|9504.32|9468.32|3665
1590004800000|2020-05-20 20:00:00|9549.02|9513.02|9605.45|9569.45|9613.95|9577.95|9532.99|9496.99|3803
1590008400000|2020-05-20 21:00:00|9605.44|9569.44|9566.04|9530.04|9606.26|9570.26|9560.32|9524.32|3670
1590012000000|2020-05-20 22:00:00|9566.05|9530.05|9537.18|9501.18|9584.66|9548.66|9519.25|9483.25|3479
1590015600000|2020-05-20 23:00:00|9536.08|9500.08|9525.95|9489.95|9559.07|9523.07|9482.37|9446.37|4295
1590019200000|2020-05-21 00:00:00|9526.01|9490.01|9570.23|9534.23|9582.13|9546.13|9498.53|9462.53|5068
1590022800000|2020-05-21 01:00:00|9570.26|9534.26|9525.31|9489.31|9572.19|9536.19|9523.98|9487.98|2879
1590026400000|2020-05-21 02:00:00|9525.29|9489.29|9482.85|9446.85|9538.92|9502.92|9479.05|9443.05|6178
1590030000000|2020-05-21 03:00:00|9482.88|9446.88|9484.66|9448.66|9508.06|9472.06|9466.74|9430.74|5239
1590033600000|2020-05-21 04:00:00|9484.13|9448.13|9491.04|9455.04|9501.92|9465.92|9439.84|9403.84|4908
1590037200000|2020-05-21 05:00:00|9491.65|9455.65|9512.31|9476.31|9528.94|9492.94|9491.65|9455.65|5022
1590040800000|2020-05-21 06:00:00|9512.77|9476.77|9500.1|9464.1|9538.53|9502.53|9499.8|9463.8|3808
1590044400000|2020-05-21 07:00:00|9500.12|9464.12|9459.26|9423.26|9502.02|9466.02|9457.66|9421.66|4144
1590048000000|2020-05-21 08:00:00|9461.01|9425.01|9386.92|9350.92|9506.37|9470.37|9320.86|9284.86|7445
1590051600000|2020-05-21 09:00:00|9386.91|9350.91|9310.72|9274.72|9438.01|9402.01|9308.16|9272.16|5119
1590055200000|2020-05-21 10:00:00|9310.62|9274.62|9377.02|9341.02|9377.36|9341.36|9265.26|9229.26|5405
1590058800000|2020-05-21 11:00:00|9377.12|9341.12|9391.95|9355.95|9391.95|9355.95|9352.96|9316.96|3531
1590062400000|2020-05-21 12:00:00|9391.93|9355.93|9362.75|9326.75|9397.58|9361.58|9333.64|9297.64|4630
1590066000000|2020-05-21 13:00:00|9363.21|9327.21|9300.13|9264.13|9391.43|9355.43|9274.83|9238.83|4994
1590069600000|2020-05-21 14:00:00|9300.01|9264.01|9084.4|9048.4|9319.89|9283.89|8965.19|8929.19|10873
1590073200000|2020-05-21 15:00:00|9084.75|9048.75|9094.46|9058.46|9150.92|9114.92|9066.72|9030.72|7395
1590076800000|2020-05-21 16:00:00|9094.45|9058.45|9088.61|9052.61|9136.56|9100.56|9057.28|9021.28|6663
1590080400000|2020-05-21 17:00:00|9088.39|9052.39|9009.93|8973.93|9106.69|9070.69|8996.66|8960.66|5724
1590084000000|2020-05-21 18:00:00|9009.87|8973.87|8836.69|8800.69|9010.13|8974.13|8824.39|8788.39|9731
1590087600000|2020-05-21 19:00:00|8836.46|8800.46|9079.93|9043.93|9110.76|9074.76|8823.67|8787.67|8275
1590091200000|2020-05-21 20:00:00|9079.95|9043.95|9075.35|9039.35|9098.01|9062.01|9028.01|8992.01|6077
1590094800000|2020-05-21 21:00:00|9074.9|9038.9|9117.39|9081.39|9164.2|9128.2|9069.4|9033.4|4896
1590098400000|2020-05-21 22:00:00|9117.4|9081.4|9132.93|9096.93|9170.89|9134.89|9117.37|9081.37|5894
1590102000000|2020-05-21 23:00:00|9133.75|9097.75|9075.64|9039.64|9139.35|9103.35|9051.42|9015.42|5353
1590105600000|2020-05-22 00:00:00|9075.47|9039.47|9038.18|9002.18|9076.35|9040.35|8988.17|8952.17|7758
1590109200000|2020-05-22 01:00:00|9038.16|9002.16|9101.62|9065.62|9140.31|9104.31|9036.98|9000.98|5662
1590112800000|2020-05-22 02:00:00|9101.61|9065.61|9055.51|9019.51|9132.83|9096.83|9055.51|9019.51|4897
1590116400000|2020-05-22 03:00:00|9055.32|9019.32|9001.88|8965.88|9077.96|9041.96|8979.97|8943.97|6371
1590120000000|2020-05-22 04:00:00|9001.89|8965.89|9002.77|8966.77|9041.54|9005.54|8951.63|8915.63|4765
1590123600000|2020-05-22 05:00:00|9002.78|8966.78|9056.41|9020.41|9080.55|9044.55|8977.23|8941.23|5159
1590127200000|2020-05-22 06:00:00|9056.53|9020.53|9103.58|9067.58|9111.71|9075.71|9050.01|9014.01|4452
1590130800000|2020-05-22 07:00:00|9103.62|9067.62|9092.02|9056.02|9130.2|9094.2|9074.75|9038.75|5638
1590134400000|2020-05-22 08:00:00|9092.11|9056.11|9101.49|9065.49|9125.01|9089.01|9065.15|9029.15|5090
1590138000000|2020-05-22 09:00:00|9101.5|9065.5|9115.95|9079.95|9120.47|9084.47|9071.6|9035.6|2855
1590141600000|2020-05-22 10:00:00|9118.9|9082.9|9180.88|9144.88|9202.75|9166.75|9118.9|9082.9|5480
1590145200000|2020-05-22 11:00:00|9180.77|9144.77|9183.62|9147.62|9201.3|9165.3|9151.28|9115.28|4375
1590148800000|2020-05-22 12:00:00|9183.95|9147.95|9190|9154|9213.48|9177.48|9163.12|9127.12|3769
1590152400000|2020-05-22 13:00:00|9190.01|9154.01|9126.23|9090.23|9193.68|9157.68|9107.58|9071.58|5138
1590156000000|2020-05-22 14:00:00|9126.66|9090.66|9151.29|9115.29|9184.2|9148.2|9124.88|9088.88|4494
1590159600000|2020-05-22 15:00:00|9151.28|9115.28|9232.05|9196.05|9232.09|9196.09|9151.26|9115.26|4981
1590163200000|2020-05-22 16:00:00|9232.06|9196.06|9261.43|9225.43|9262.51|9226.51|9208.7|9172.7|5955
1590166800000|2020-05-22 17:00:00|9261.45|9225.45|9213.78|9177.78|9281.63|9245.63|9196.76|9160.76|4750
1590170400000|2020-05-22 18:00:00|9213.81|9177.81|9214.78|9178.78|9241.43|9205.43|9197.38|9161.38|3139
1590174000000|2020-05-22 19:00:00|9214.77|9178.77|9189.31|9153.31|9237.82|9201.82|9162.09|9126.09|4432
1590177600000|2020-05-22 20:00:00|9189.28|9153.28|9207.69|9171.69|9225.64|9189.64|9150.66|9114.66|5360
1590217200000|2020-05-23 07:00:00|9249.25|9213.25|9274.98|9238.98|9283.14|9247.14|9243.58|9207.58|3030
1590220800000|2020-05-23 08:00:00|9274.9|9238.9|9208.74|9172.74|9274.9|9238.9|9188.44|9152.44|4634
1590224400000|2020-05-23 09:00:00|9208.66|9172.66|9157.82|9121.82|9215.47|9179.47|9139.97|9103.97|4250
1590228000000|2020-05-23 10:00:00|9157.9|9121.9|9156.51|9120.51|9164.18|9128.18|9117.91|9081.91|5329
1590231600000|2020-05-23 11:00:00|9156.53|9120.53|9197.27|9161.27|9212.47|9176.47|9151.84|9115.84|4317
1590235200000|2020-05-23 12:00:00|9197.29|9161.29|9149.21|9113.21|9197.41|9161.41|9110.63|9074.63|5758
1590238800000|2020-05-23 13:00:00|9149.28|9113.28|9174.7|9138.7|9188.93|9152.93|9136.8|9100.8|4030
1590242400000|2020-05-23 14:00:00|9174.65|9138.65|9220.62|9184.62|9236.59|9200.59|9162.51|9126.51|4407
1590246000000|2020-05-23 15:00:00|9220.63|9184.63|9216.34|9180.34|9229.87|9193.87|9191.69|9155.69|3422
1590249600000|2020-05-23 16:00:00|9215.6|9179.6|9193.33|9157.33|9226.53|9190.53|9164.23|9128.23|4664
1590253200000|2020-05-23 17:00:00|9193.32|9157.32|9199.07|9163.07|9217.33|9181.33|9182.63|9146.63|3342
1590256800000|2020-05-23 18:00:00|9199.08|9163.08|9177.92|9141.92|9224.04|9188.04|9170.09|9134.09|3653
1590260400000|2020-05-23 19:00:00|9177.99|9141.99|9201.98|9165.98|9210.55|9174.55|9150.09|9114.09|4351
1590264000000|2020-05-23 20:00:00|9201.32|9165.32|9253.4|9217.4|9263.54|9227.54|9186.21|9150.21|3834
1590267600000|2020-05-23 21:00:00|9253.38|9217.38|9246.22|9210.22|9258.27|9222.27|9232.94|9196.94|5336
1590271200000|2020-05-23 22:00:00|9246.18|9210.18|9246.41|9210.41|9262.09|9226.09|9234.41|9198.41|4554
1590274800000|2020-05-23 23:00:00|9245.69|9209.69|9196.36|9160.36|9248.75|9212.75|9175.76|9139.76|5151
1590278400000|2020-05-24 00:00:00|9196.44|9160.44|9220.37|9184.37|9228.92|9192.92|9144.69|9108.69|4430
1590282000000|2020-05-24 01:00:00|9220.36|9184.36|9195.08|9159.08|9229.57|9193.57|9194.78|9158.78|4265
1590285600000|2020-05-24 02:00:00|9195.09|9159.09|9221.49|9185.49|9249.2|9213.2|9195.07|9159.07|3109
1590289200000|2020-05-24 03:00:00|9221.48|9185.48|9217.41|9181.41|9235.2|9199.2|9203.44|9167.44|3195
1590292800000|2020-05-24 04:00:00|9217.4|9181.4|9215.49|9179.49|9238.22|9202.22|9215.24|9179.24|2887
1590296400000|2020-05-24 05:00:00|9215.5|9179.5|9224.99|9188.99|9234.88|9198.88|9206.24|9170.24|3465
1590300000000|2020-05-24 06:00:00|9225.09|9189.09|9300.62|9264.62|9317.06|9281.06|9224.59|9188.59|4419
1590303600000|2020-05-24 07:00:00|9300.64|9264.64|9282.96|9246.96|9312.52|9276.52|9271.19|9235.19|3857
1590307200000|2020-05-24 08:00:00|9282.98|9246.98|9283.34|9247.34|9295.52|9259.52|9267.18|9231.18|2820
1590310800000|2020-05-24 09:00:00|9283.23|9247.23|9292.11|9256.11|9316.78|9280.78|9280.52|9244.52|2412
1590314400000|2020-05-24 10:00:00|9292.53|9256.53|9289.86|9253.86|9306.96|9270.96|9278.07|9242.07|2077
1590318000000|2020-05-24 11:00:00|9289.85|9253.85|9133.99|9097.99|9289.91|9253.91|9119.25|9083.25|6666
1590321600000|2020-05-24 12:00:00|9133.9|9097.9|9178.65|9142.65|9193.88|9157.88|9110.56|9074.56|4357
1590325200000|2020-05-24 13:00:00|9178.64|9142.64|9104.67|9068.67|9178.74|9142.74|9067.38|9031.38|3628
1590328800000|2020-05-24 14:00:00|9104.11|9068.11|9094.45|9058.45|9104.11|9068.11|9024.91|8988.91|6044
1590332400000|2020-05-24 15:00:00|9094.44|9058.44|9074.47|9038.47|9105.53|9069.53|9048.45|9012.45|4108
1590336000000|2020-05-24 16:00:00|9074.49|9038.49|8956.53|8920.53|9074.49|9038.49|8871.38|8835.38|8277
1590339600000|2020-05-24 17:00:00|8956.52|8920.52|8956.39|8920.39|8994.82|8958.82|8941.58|8905.58|4701
1590343200000|2020-05-24 18:00:00|8956.4|8920.4|8958.88|8922.88|8992.42|8956.42|8913.89|8877.89|4440
1590346800000|2020-05-24 19:00:00|8958.81|8922.81|9034.89|8998.89|9048.21|9012.21|8954.18|8918.18|5342
1590350400000|2020-05-24 20:00:00|9034.65|8998.65|9019.99|8983.99|9057.47|9021.47|9003.21|8967.21|4838
1590354000000|2020-05-24 21:00:00|9019.92|8983.92|9072.88|9036.88|9097.34|9061.34|9019.33|8983.33|4625
1590357600000|2020-05-24 22:00:00|9072.89|9036.89|9057.15|9021.15|9079.95|9043.95|9036.46|9000.46|4953
1590361200000|2020-05-24 23:00:00|9058.04|9022.04|8733.53|8697.53|9067.14|9031.14|8715.07|8679.07|8227
1590364800000|2020-05-25 00:00:00|8734.31|8698.31|8822.57|8786.57|8829.43|8793.43|8656.55|8620.55|6408
1590368400000|2020-05-25 01:00:00|8822.55|8786.55|8807.86|8771.86|8822.89|8786.89|8781.68|8745.68|3894
1590372000000|2020-05-25 02:00:00|8807.88|8771.88|8809.41|8773.41|8828.76|8792.76|8784.73|8748.73|3834
1590375600000|2020-05-25 03:00:00|8809.36|8773.36|8800.23|8764.23|8812.02|8776.02|8761.27|8725.27|5280
1590379200000|2020-05-25 04:00:00|8800.24|8764.24|8822.8|8786.8|8825.26|8789.26|8784.62|8748.62|4075
1590382800000|2020-05-25 05:00:00|8821.58|8785.58|8793.89|8757.89|8830.04|8794.04|8778.57|8742.57|4327
1590386400000|2020-05-25 06:00:00|8793.87|8757.87|8804.92|8768.92|8827.89|8791.89|8780.63|8744.63|3670
1590390000000|2020-05-25 07:00:00|8804.8|8768.8|8882.84|8846.84|8885.99|8849.99|8793.31|8757.31|3506
1590393600000|2020-05-25 08:00:00|8882.89|8846.89|8846.16|8810.16|8888.85|8852.85|8837.58|8801.58|3766
1590397200000|2020-05-25 09:00:00|8846.08|8810.08|8771.96|8735.96|8887.66|8851.66|8734.77|8698.77|6357
1590400800000|2020-05-25 10:00:00|8771.87|8735.87|8708|8672|8812.21|8776.21|8704.03|8668.03|5926
1590404400000|2020-05-25 11:00:00|8708.15|8672.15|8767.02|8731.02|8776.07|8740.07|8697.08|8661.08|6100
1590408000000|2020-05-25 12:00:00|8767.1|8731.1|8774.04|8738.04|8799.97|8763.97|8756.04|8720.04|6178
1590411600000|2020-05-25 13:00:00|8774.36|8738.36|8828.5|8792.5|8845.2|8809.2|8752.43|8716.43|5339
1590415200000|2020-05-25 14:00:00|8828.59|8792.59|8771.94|8735.94|8873.25|8837.25|8768.93|8732.93|6873
1590418800000|2020-05-25 15:00:00|8771.88|8735.88|8797.97|8761.97|8813.2|8777.2|8764.45|8728.45|6453
1590422400000|2020-05-25 16:00:00|8797.96|8761.96|8826.63|8790.63|8860.11|8824.11|8787.08|8751.08|7920
1590426000000|2020-05-25 17:00:00|8826.54|8790.54|8915.06|8879.06|8928.02|8892.02|8814.33|8778.33|7140
1590429600000|2020-05-25 18:00:00|8915.07|8879.07|8904.74|8868.74|8926.47|8890.47|8881.84|8845.84|6353
1590433200000|2020-05-25 19:00:00|8904.83|8868.83|8954.31|8918.31|8993.02|8957.02|8896.79|8860.79|6369
1590436800000|2020-05-25 20:00:00|8954.27|8918.27|8930.97|8894.97|8961.86|8925.86|8924.98|8888.98|3661
1590440400000|2020-05-25 21:00:00|8930.98|8894.98|8921.63|8885.63|8943.58|8907.58|8889.89|8853.89|3380
1590444000000|2020-05-25 22:00:00|8922.76|8886.76|8919.36|8883.36|8936.28|8900.28|8891.61|8855.61|5036
1590447600000|2020-05-25 23:00:00|8918.67|8882.67|8917.85|8881.85|8954.17|8918.17|8913.26|8877.26|4798
1590451200000|2020-05-26 00:00:00|8917.78|8881.78|8877.3|8841.3|8941|8905|8848.02|8812.02|7168
1590454800000|2020-05-26 01:00:00|8877.36|8841.36|8898.19|8862.19|8904.87|8868.87|8876.36|8840.36|4410
1590458400000|2020-05-26 02:00:00|8898.02|8862.02|8895.44|8859.44|8928.82|8892.82|8893.74|8857.74|4193
1590462000000|2020-05-26 03:00:00|8895.46|8859.46|8920.3|8884.3|8947.03|8911.03|8888.9|8852.9|3644
1590465600000|2020-05-26 04:00:00|8920.4|8884.4|8926.27|8890.27|8939.58|8903.58|8901.28|8865.28|5093
1590469200000|2020-05-26 05:00:00|8926.41|8890.41|8951.15|8915.15|8952.08|8916.08|8910.79|8874.79|3481
1590472800000|2020-05-26 06:00:00|8951.14|8915.14|8906.06|8870.06|8952.08|8916.08|8904.97|8868.97|3886
1590476400000|2020-05-26 07:00:00|8905.67|8869.67|8973.97|8937.97|8978.58|8942.58|8880.54|8844.54|4991
1590480000000|2020-05-26 08:00:00|8974|8938|8982.04|8946.04|9027.37|8991.37|8965.11|8929.11|4934
1590483600000|2020-05-26 09:00:00|8982.24|8946.24|8908.85|8872.85|9006.64|8970.64|8895.29|8859.29|4699
1590487200000|2020-05-26 10:00:00|8908.84|8872.84|8884.52|8848.52|8908.84|8872.84|8855.13|8819.13|5512
1590490800000|2020-05-26 11:00:00|8884.31|8848.31|8883.91|8847.91|8896.19|8860.19|8861.39|8825.39|5478
1590494400000|2020-05-26 12:00:00|8884.08|8848.08|8833.73|8797.73|8922.79|8886.79|8811.8|8775.8|6811
1590498000000|2020-05-26 13:00:00|8833.63|8797.63|8826.91|8790.91|8870.12|8834.12|8808.88|8772.88|4345
1590501600000|2020-05-26 14:00:00|8826.76|8790.76|8831.82|8795.82|8874.67|8838.67|8814.59|8778.59|4901
1590505200000|2020-05-26 15:00:00|8831.79|8795.79|8732.59|8696.59|8851.36|8815.36|8721.62|8685.62|5463
1590508800000|2020-05-26 16:00:00|8731.11|8695.11|8804.87|8768.87|8821.86|8785.86|8719.68|8683.68|5779
1590512400000|2020-05-26 17:00:00|8804.76|8768.76|8829.26|8793.26|8837.61|8801.61|8800.13|8764.13|3390
1590516000000|2020-05-26 18:00:00|8829.56|8793.56|8826.04|8790.04|8839.87|8803.87|8815.44|8779.44|3525
1590519600000|2020-05-26 19:00:00|8825.87|8789.87|8813.05|8777.05|8826.35|8790.35|8781.08|8745.08|3317
1590523200000|2020-05-26 20:00:00|8812.81|8776.81|8878.99|8842.99|8895.15|8859.15|8812.6|8776.6|4381
1590526800000|2020-05-26 21:00:00|8878.64|8842.64|8863.6|8827.6|8895.13|8859.13|8852.08|8816.08|4247
1590530400000|2020-05-26 22:00:00|8864.07|8828.07|8850.89|8814.89|8864.15|8828.15|8826.39|8790.39|2858
1590534000000|2020-05-26 23:00:00|8850.59|8814.59|8860.67|8824.67|8871.2|8835.2|8838.16|8802.16|3933
1590537600000|2020-05-27 00:00:00|8860.51|8824.51|8902.08|8866.08|8910.29|8874.29|8855.92|8819.92|3872
1590541200000|2020-05-27 01:00:00|8901.66|8865.66|8869.05|8833.05|8905.7|8869.7|8867.94|8831.94|2817
1590544800000|2020-05-27 02:00:00|8866.87|8830.87|8836.21|8800.21|8891.14|8855.14|8833.94|8797.94|3052
1590548400000|2020-05-27 03:00:00|8835.99|8799.99|8851.44|8815.44|8866.87|8830.87|8835.83|8799.83|2651
1590552000000|2020-05-27 04:00:00|8851.78|8815.78|8873.33|8837.33|8873.33|8837.33|8844.54|8808.54|2788
1590555600000|2020-05-27 05:00:00|8873.91|8837.91|8892.05|8856.05|8892.34|8856.34|8872.5|8836.5|2396
1590559200000|2020-05-27 06:00:00|8892.33|8856.33|8860.18|8824.18|8898.89|8862.89|8852.36|8816.36|2916
1590562800000|2020-05-27 07:00:00|8860.25|8824.25|8860.78|8824.78|8876.05|8840.05|8851.81|8815.81|3203
1590566400000|2020-05-27 08:00:00|8860.63|8824.63|8948.83|8912.83|8974.68|8938.68|8860.49|8824.49|5124
1590570000000|2020-05-27 09:00:00|8948.86|8912.86|8948.07|8912.07|8953.92|8917.92|8928.26|8892.26|4147
1590573600000|2020-05-27 10:00:00|8947.07|8911.07|9142.13|9106.13|9194.88|9158.88|8942.14|8906.14|5801
1590577200000|2020-05-27 11:00:00|9144.35|9108.35|9166.88|9130.88|9178.21|9142.21|9135.21|9099.21|4431
1590580800000|2020-05-27 12:00:00|9168.48|9132.48|9167.99|9131.99|9209.6|9173.6|9158.04|9122.04|4212
1590584400000|2020-05-27 13:00:00|9167.97|9131.97|9165.53|9129.53|9201.69|9165.69|9151.5|9115.5|3840
1590588000000|2020-05-27 14:00:00|9165.54|9129.54|9174.61|9138.61|9186.07|9150.07|9144.32|9108.32|3517
1590591600000|2020-05-27 15:00:00|9174.62|9138.62|9163.89|9127.89|9238.17|9202.17|9147.33|9111.33|4537
1590595200000|2020-05-27 16:00:00|9163.8|9127.8|9192.23|9156.23|9210.32|9174.32|9160.63|9124.63|3650
1590598800000|2020-05-27 17:00:00|9192.44|9156.44|9214.7|9178.7|9235.55|9199.55|9188.25|9152.25|3825
1590602400000|2020-05-27 18:00:00|9214.74|9178.74|9191.29|9155.29|9219.82|9183.82|9185.48|9149.48|2635
1590606000000|2020-05-27 19:00:00|9191.1|9155.1|9175.78|9139.78|9192.58|9156.58|9160.52|9124.52|2104
1590609600000|2020-05-27 20:00:00|9175.8|9139.8|9183.64|9147.64|9192.4|9156.4|9175.42|9139.42|2425
1590613200000|2020-05-27 21:00:00|9183.65|9147.65|9085.23|9049.23|9183.89|9147.89|9083.47|9047.47|2536
1590616800000|2020-05-27 22:00:00|9085.34|9049.34|9115.8|9079.8|9141.96|9105.96|9076.54|9040.54|4098
1590620400000|2020-05-27 23:00:00|9114.59|9078.59|9225.81|9189.81|9225.81|9189.81|9113.03|9077.03|4240
1590624000000|2020-05-28 00:00:00|9226.07|9190.07|9293.49|9257.49|9303.29|9267.29|9192.53|9156.53|5294
1590627600000|2020-05-28 01:00:00|9292.04|9256.04|9239.49|9203.49|9299.54|9263.54|9239.49|9203.49|4661
1590631200000|2020-05-28 02:00:00|9239.48|9203.48|9222.81|9186.81|9247.96|9211.96|9184.78|9148.78|5088
1590634800000|2020-05-28 03:00:00|9222.79|9186.79|9186.19|9150.19|9222.81|9186.81|9178.71|9142.71|3309
1590638400000|2020-05-28 04:00:00|9186|9150|9199.49|9163.49|9215.85|9179.85|9169.57|9133.57|4330
1590642000000|2020-05-28 05:00:00|9199.33|9163.33|9184.21|9148.21|9199.49|9163.49|9144.77|9108.77|3607
1590645600000|2020-05-28 06:00:00|9184.29|9148.29|9184.99|9148.99|9192.6|9156.6|9172.14|9136.14|3615
1590649200000|2020-05-28 07:00:00|9185.16|9149.16|9164.28|9128.28|9198.98|9162.98|9146.93|9110.93|2784
1590652800000|2020-05-28 08:00:00|9164.27|9128.27|9203.18|9167.18|9203.29|9167.29|9133.82|9097.82|3823
1590656400000|2020-05-28 09:00:00|9203.23|9167.23|9219.79|9183.79|9222.11|9186.11|9196.68|9160.68|3237
1590660000000|2020-05-28 10:00:00|9219.85|9183.85|9185.58|9149.58|9220.07|9184.07|9185.24|9149.24|3344
1590663600000|2020-05-28 11:00:00|9185.42|9149.42|9283.86|9247.86|9295.35|9259.35|9176.08|9140.08|4462
1590667200000|2020-05-28 12:00:00|9283.56|9247.56|9447.4|9411.4|9454.69|9418.69|9275.57|9239.57|5641
1590670800000|2020-05-28 13:00:00|9447.45|9411.45|9426.65|9390.65|9468.88|9432.88|9409.74|9373.74|3525
1590674400000|2020-05-28 14:00:00|9426.67|9390.67|9487.49|9451.49|9517.9|9481.9|9426.67|9390.67|4476
1590678000000|2020-05-28 15:00:00|9487.55|9451.55|9517.36|9481.36|9532.21|9496.21|9463.03|9427.03|4834
1590681600000|2020-05-28 16:00:00|9518.59|9482.59|9469.5|9433.5|9547.45|9511.45|9462.61|9426.61|5622
1590685200000|2020-05-28 17:00:00|9469.41|9433.41|9487.78|9451.78|9494.01|9458.01|9469.41|9433.41|3031
1590688800000|2020-05-28 18:00:00|9487.95|9451.95|9451.72|9415.72|9496.13|9460.13|9451.59|9415.59|2883
1590692400000|2020-05-28 19:00:00|9450.09|9414.09|9474.07|9438.07|9496.22|9460.22|9431.57|9395.57|2878
1590696000000|2020-05-28 20:00:00|9474|9438|9465.07|9429.07|9479.79|9443.79|9444.5|9408.5|2121
1590699600000|2020-05-28 21:00:00|9465.04|9429.04|9457.97|9421.97|9501.15|9465.15|9438.14|9402.14|2383
1590703200000|2020-05-28 22:00:00|9458.17|9422.17|9507.36|9471.36|9567.81|9531.81|9457.77|9421.77|5246
1590706800000|2020-05-28 23:00:00|9505.76|9469.76|9597.9|9561.9|9641.52|9605.52|9505.76|9469.76|7794
1590710400000|2020-05-29 00:00:00|9597.27|9561.27|9537.64|9501.64|9622.93|9586.93|9525.99|9489.99|6118
1590714000000|2020-05-29 01:00:00|9538.63|9502.63|9530.55|9494.55|9552.74|9516.74|9490.02|9454.02|4642
1590717600000|2020-05-29 02:00:00|9530.48|9494.48|9522.97|9486.97|9551.88|9515.88|9513.8|9477.8|3145
1590721200000|2020-05-29 03:00:00|9522.68|9486.68|9536.66|9500.66|9547.9|9511.9|9512.35|9476.35|2393
1590724800000|2020-05-29 04:00:00|9536.62|9500.62|9513.56|9477.56|9556.02|9520.02|9511.45|9475.45|2185
1590728400000|2020-05-29 05:00:00|9513.55|9477.55|9532.95|9496.95|9550.14|9514.14|9493.4|9457.4|2963
1590732000000|2020-05-29 06:00:00|9532.73|9496.73|9529.71|9493.71|9563.34|9527.34|9523.95|9487.95|3157
1590735600000|2020-05-29 07:00:00|9529.73|9493.73|9538.89|9502.89|9552.74|9516.74|9526.33|9490.33|3134
1590739200000|2020-05-29 08:00:00|9539|9503|9470.91|9434.91|9605.76|9569.76|9446.85|9410.85|5759
1590742800000|2020-05-29 09:00:00|9470.68|9434.68|9469.93|9433.93|9491.25|9455.25|9461.05|9425.05|3200
1590746400000|2020-05-29 10:00:00|9465.13|9429.13|9378.38|9342.38|9485.94|9449.94|9375.71|9339.71|3569
1590750000000|2020-05-29 11:00:00|9378.12|9342.12|9415.97|9379.97|9429.2|9393.2|9360.53|9324.53|4301
1590753600000|2020-05-29 12:00:00|9416.02|9380.02|9417.57|9381.57|9465.63|9429.63|9395.03|9359.03|4163
1590757200000|2020-05-29 13:00:00|9420.19|9384.19|9452.73|9416.73|9456.13|9420.13|9405.12|9369.12|3192
1590760800000|2020-05-29 14:00:00|9452.7|9416.7|9459.07|9423.07|9484.74|9448.74|9441.63|9405.63|3622
1590764400000|2020-05-29 15:00:00|9459.1|9423.1|9421.87|9385.87|9463.48|9427.48|9362.23|9326.23|4705
1590768000000|2020-05-29 16:00:00|9421.9|9385.9|9448.84|9412.84|9461.67|9425.67|9414.29|9378.29|3321
1590771600000|2020-05-29 17:00:00|9448.8|9412.8|9443.27|9407.27|9466.56|9430.56|9432.54|9396.54|2927
1590775200000|2020-05-29 18:00:00|9443.22|9407.22|9450.14|9414.14|9454.39|9418.39|9417.46|9381.46|3173
1590778800000|2020-05-29 19:00:00|9449.8|9413.8|9421.79|9385.79|9450.15|9414.15|9414.72|9378.72|3149
1590782400000|2020-05-29 20:00:00|9421.6|9385.6|9437.61|9401.61|9442.6|9406.6|9408.19|9372.19|5331
1590822000000|2020-05-30 07:00:00|9566.26|9530.26|9548.45|9512.45|9579.27|9543.27|9538.55|9502.55|4493
1590825600000|2020-05-30 08:00:00|9548.41|9512.41|9550.19|9514.19|9573.9|9537.9|9546.85|9510.85|3409
1590829200000|2020-05-30 09:00:00|9550.11|9514.11|9515.59|9479.59|9556.83|9520.83|9498.16|9462.16|4904
1590832800000|2020-05-30 10:00:00|9515.56|9479.56|9544.25|9508.25|9549.74|9513.74|9510.16|9474.16|3741
1590836400000|2020-05-30 11:00:00|9544.37|9508.37|9571.2|9535.2|9600.87|9564.87|9541.43|9505.43|5731
1590840000000|2020-05-30 12:00:00|9571.21|9535.21|9565.33|9529.33|9572.19|9536.19|9529.55|9493.55|4694
1590843600000|2020-05-30 13:00:00|9565.28|9529.28|9582.04|9546.04|9582.43|9546.43|9541.99|9505.99|4412
1590847200000|2020-05-30 14:00:00|9581.93|9545.93|9568.32|9532.32|9594.61|9558.61|9558.88|9522.88|4105
1590850800000|2020-05-30 15:00:00|9565.95|9529.95|9560.55|9524.55|9568.31|9532.31|9520.91|9484.91|4551
1590854400000|2020-05-30 16:00:00|9560.53|9524.53|9561.71|9525.71|9569.78|9533.78|9533.37|9497.37|3686
1590858000000|2020-05-30 17:00:00|9561.72|9525.72|9544.28|9508.28|9563.23|9527.23|9538.82|9502.82|3161
1590861600000|2020-05-30 18:00:00|9544.29|9508.29|9549.4|9513.4|9566.72|9530.72|9539.43|9503.43|3439
1590865200000|2020-05-30 19:00:00|9549.28|9513.28|9557.8|9521.8|9561.26|9525.26|9538.95|9502.95|2561
1590868800000|2020-05-30 20:00:00|9557.77|9521.77|9458.86|9422.86|9558.85|9522.85|9422.48|9386.48|6621
1590872400000|2020-05-30 21:00:00|9458.95|9422.95|9505.12|9469.12|9505.59|9469.59|9455.27|9419.27|3825
1590876000000|2020-05-30 22:00:00|9505.48|9469.48|9745.86|9709.86|9746.54|9710.54|9492.24|9456.24|8225
1590879600000|2020-05-30 23:00:00|9744.44|9708.44|9721.74|9685.74|9759.06|9723.06|9671.67|9635.67|7975
1590883200000|2020-05-31 00:00:00|9722|9686|9679.47|9643.47|9722.32|9686.32|9662.63|9626.63|5017
1590886800000|2020-05-31 01:00:00|9679.39|9643.39|9677.27|9641.27|9695.34|9659.34|9656.92|9620.92|4818
1590890400000|2020-05-31 02:00:00|9677.29|9641.29|9661.15|9625.15|9677.29|9641.29|9639.23|9603.23|4127
1590894000000|2020-05-31 03:00:00|9661.12|9625.12|9604.07|9568.07|9674.94|9638.94|9583.16|9547.16|5734
1590897600000|2020-05-31 04:00:00|9603.95|9567.95|9580.59|9544.59|9618.98|9582.98|9549.66|9513.66|5681
1590901200000|2020-05-31 05:00:00|9579.84|9543.84|9586.06|9550.06|9624.93|9588.93|9574.44|9538.44|4753
1590904800000|2020-05-31 06:00:00|9586.58|9550.58|9574.75|9538.75|9593.46|9557.46|9568.94|9532.94|4438
1590908400000|2020-05-31 07:00:00|9574.73|9538.73|9582.76|9546.76|9601.27|9565.27|9540.02|9504.02|3540
1590912000000|2020-05-31 08:00:00|9582.75|9546.75|9555.38|9519.38|9595.87|9559.87|9546.6|9510.6|4622
1590915600000|2020-05-31 09:00:00|9555.62|9519.62|9580.2|9544.2|9582.54|9546.54|9520.8|9484.8|4024
1590919200000|2020-05-31 10:00:00|9580.22|9544.22|9616.71|9580.71|9618.32|9582.32|9570.14|9534.14|5434
1590922800000|2020-05-31 11:00:00|9616.6|9580.6|9608.64|9572.64|9617.13|9581.13|9590.26|9554.26|4302
1590926400000|2020-05-31 12:00:00|9608.73|9572.73|9595.72|9559.72|9655.67|9619.67|9578.85|9542.85|5866
1590930000000|2020-05-31 13:00:00|9595.74|9559.74|9576.15|9540.15|9609.89|9573.89|9545.7|9509.7|4923
1590933600000|2020-05-31 14:00:00|9575.42|9539.42|9489.59|9453.59|9575.64|9539.64|9489.39|9453.39|5379
1590937200000|2020-05-31 15:00:00|9488.23|9452.23|9497.3|9461.3|9513.05|9477.05|9459.19|9423.19|7551
1590940800000|2020-05-31 16:00:00|9497.29|9461.29|9543.54|9507.54|9547.4|9511.4|9481.27|9445.27|4952
1590944400000|2020-05-31 17:00:00|9543.37|9507.37|9521.28|9485.28|9547.04|9511.04|9508.87|9472.87|3307
1590948000000|2020-05-31 18:00:00|9521.25|9485.25|9512.28|9476.28|9521.93|9485.93|9483.01|9447.01|3641
1590951600000|2020-05-31 19:00:00|9512.26|9476.26|9533.06|9497.06|9546.11|9510.11|9501.99|9465.99|3735
1590955200000|2020-05-31 20:00:00|9532.81|9496.81|9525.06|9489.06|9537.88|9501.88|9506.02|9470.02|3095
1590958800000|2020-05-31 21:00:00|9525.52|9489.52|9480.05|9444.05|9525.52|9489.52|9444.5|9408.5|3582
1590962400000|2020-05-31 22:00:00|9480.06|9444.06|9470.82|9434.82|9534.83|9498.83|9438.73|9402.73|4276
1590966000000|2020-05-31 23:00:00|9471|9435|9465.78|9429.78|9491.25|9455.25|9408.82|9372.82|6067
1590969600000|2020-06-01 00:00:00|9465.61|9429.61|9511.69|9475.69|9516.71|9480.71|9442.52|9406.52|4724
1590973200000|2020-06-01 01:00:00|9511.67|9475.67|9563.73|9527.73|9579.32|9543.32|9482.76|9446.76|3955
1590976800000|2020-06-01 02:00:00|9565.68|9529.68|9547.31|9511.31|9579.4|9543.4|9543.38|9507.38|4878
1590980400000|2020-06-01 03:00:00|9547.98|9511.98|9567.28|9531.28|9569.71|9533.71|9536.5|9500.5|3282
1590984000000|2020-06-01 04:00:00|9567.16|9531.16|9564.07|9528.07|9627.88|9591.88|9560.24|9524.24|5664
1590987600000|2020-06-01 05:00:00|9564.27|9528.27|9548.03|9512.03|9575.89|9539.89|9545|9509|6189
1590991200000|2020-06-01 06:00:00|9547.74|9511.74|9551.6|9515.6|9569.21|9533.21|9546.24|9510.24|2843
1590994800000|2020-06-01 07:00:00|9551.54|9515.54|9581.87|9545.87|9591.3|9555.3|9547.95|9511.95|2213
1590998400000|2020-06-01 08:00:00|9581.91|9545.91|9549.75|9513.75|9590.43|9554.43|9546.24|9510.24|2640
1591002000000|2020-06-01 09:00:00|9550.12|9514.12|9552.4|9516.4|9568.1|9532.1|9547.21|9511.21|1726
1591005600000|2020-06-01 10:00:00|9553.04|9517.04|9554.13|9518.13|9561.2|9525.2|9530.92|9494.92|2677
1591009200000|2020-06-01 11:00:00|9554.54|9518.54|9531.28|9495.28|9561.26|9525.26|9529.73|9493.73|2016
1591012800000|2020-06-01 12:00:00|9531.43|9495.43|9580.07|9544.07|9604.63|9568.63|9516.68|9480.68|3789
1591016400000|2020-06-01 13:00:00|9579.4|9543.4|9568.64|9532.64|9584.85|9548.85|9562.84|9526.84|2601
1591020000000|2020-06-01 14:00:00|9568.43|9532.43|9578.18|9542.18|9596.36|9560.36|9566.5|9530.5|3135
1591023600000|2020-06-01 15:00:00|9578.52|9542.52|9556.76|9520.76|9579.8|9543.8|9519.72|9483.72|4073
1591027200000|2020-06-01 16:00:00|9556.74|9520.74|9603.59|9567.59|9631.5|9595.5|9554.71|9518.71|4812
1591030800000|2020-06-01 17:00:00|9603.96|9567.96|9598.42|9562.42|9609.74|9573.74|9586.7|9550.7|2173
1591034400000|2020-06-01 18:00:00|9598.41|9562.41|9599.96|9563.96|9604.89|9568.89|9582.8|9546.8|1649
1591038000000|2020-06-01 19:00:00|9599.97|9563.97|9591.84|9555.84|9634.87|9598.87|9586.83|9550.83|2403
1591041600000|2020-06-01 20:00:00|9591.82|9555.82|9699.91|9663.91|9713.28|9677.28|9580.24|9544.24|3136
1591045200000|2020-06-01 21:00:00|9699.93|9663.93|9670.83|9634.83|9712.39|9676.39|9656.13|9620.13|3438
1591048800000|2020-06-01 22:00:00|9670.81|9634.81|9764.45|9728.45|9766.99|9730.99|9670.77|9634.77|5100
1591052400000|2020-06-01 23:00:00|9764.28|9728.28|10235.03|10185.03|10407.38|10357.38|9764.28|9728.28|10463
1591056000000|2020-06-02 00:00:00|10235.63|10185.63|10148.29|10112.29|10257.74|10207.74|10141.45|10105.45|7530
1591059600000|2020-06-02 01:00:00|10148.15|10112.15|10147.06|10111.06|10165.71|10129.71|10084.08|10048.08|5125
1591063200000|2020-06-02 02:00:00|10147.16|10111.16|10111.29|10075.29|10147.16|10111.16|10103.23|10067.23|3502
1591066800000|2020-06-02 03:00:00|10111.24|10075.24|10112.54|10076.54|10124.56|10088.56|10066.72|10030.72|2876
1591070400000|2020-06-02 04:00:00|10113.27|10077.27|10114.42|10078.42|10134.03|10098.03|10089.05|10053.05|3376
1591074000000|2020-06-02 05:00:00|10113.94|10077.94|10103.06|10067.06|10138.46|10102.46|10089.53|10053.53|3161
1591077600000|2020-06-02 06:00:00|10102.47|10066.47|10112.67|10076.67|10143.76|10107.76|10098.04|10062.04|2445
1591081200000|2020-06-02 07:00:00|10112.64|10076.64|10140.95|10104.95|10143.4|10107.4|10106.39|10070.39|2092
1591084800000|2020-06-02 08:00:00|10140.92|10104.92|10115.95|10079.95|10166.23|10130.23|10112.05|10076.05|3424
1591088400000|2020-06-02 09:00:00|10115.8|10079.8|10111.5|10075.5|10137.23|10101.23|10109.62|10073.62|2416
1591092000000|2020-06-02 10:00:00|10111.31|10075.31|10155.55|10119.55|10157.05|10121.05|10107.8|10071.8|3273
1591095600000|2020-06-02 11:00:00|10155.56|10119.56|10120.26|10084.26|10159.37|10123.37|10107.02|10071.02|3455
1591099200000|2020-06-02 12:00:00|10119.6|10083.6|10137.22|10101.22|10150.91|10114.91|10118.67|10082.67|2694
1591102800000|2020-06-02 13:00:00|10138.46|10102.46|10175.35|10139.35|10199.21|10163.21|10136.87|10100.87|2332
1591106400000|2020-06-02 14:00:00|10175.44|10139.44|9609.01|9559.01|10193.58|10157.58|9346.22|9310.22|5326
1591110000000|2020-06-02 15:00:00|9613.38|9563.38|9488.22|9452.22|9617.93|9567.93|9321.25|9285.25|7496
1591113600000|2020-06-02 16:00:00|9487.36|9451.36|9497.16|9461.16|9521.08|9485.08|9445.66|9409.66|4393
1591117200000|2020-06-02 17:00:00|9496.87|9460.87|9552.72|9516.72|9553.94|9517.94|9483.4|9447.4|2989
1591120800000|2020-06-02 18:00:00|9553.16|9517.16|9531.39|9495.39|9560.25|9524.25|9517.39|9481.39|2640
1591124400000|2020-06-02 19:00:00|9531.33|9495.33|9528.25|9492.25|9553.91|9517.91|9517.57|9481.57|2219
1591128000000|2020-06-02 20:00:00|9528.01|9492.01|9539.93|9503.93|9540.19|9504.19|9484.46|9448.46|2358
1591131600000|2020-06-02 21:00:00|9538.32|9502.32|9545.36|9509.36|9565.78|9529.78|9533.98|9497.98|2190
1591135200000|2020-06-02 22:00:00|9545.35|9509.35|9512.19|9476.19|9567.3|9531.3|9455.44|9419.44|2532
1591138800000|2020-06-02 23:00:00|9512.59|9476.59|9539.17|9503.17|9548.68|9512.68|9485.32|9449.32|3632
1591142400000|2020-06-03 00:00:00|9539.41|9503.41|9542.2|9506.2|9553|9517|9513.87|9477.87|2495
1591146000000|2020-06-03 01:00:00|9542.74|9506.74|9520.97|9484.97|9544.77|9508.77|9512.51|9476.51|2532
1591149600000|2020-06-03 02:00:00|9521.07|9485.07|9510.23|9474.23|9528.77|9492.77|9497.65|9461.65|2549
1591153200000|2020-06-03 03:00:00|9510.22|9474.22|9507.51|9471.51|9516.14|9480.14|9499.42|9463.42|1934
1591156800000|2020-06-03 04:00:00|9507.56|9471.56|9515.81|9479.81|9533.67|9497.67|9495.73|9459.73|1924
1591160400000|2020-06-03 05:00:00|9515.18|9479.18|9531.53|9495.53|9538.53|9502.53|9413.7|9377.7|4167
1591164000000|2020-06-03 06:00:00|9531.54|9495.54|9533.75|9497.75|9543.65|9507.65|9519.82|9483.82|2269
1591167600000|2020-06-03 07:00:00|9533.94|9497.94|9529.47|9493.47|9552.86|9516.86|9512.83|9476.83|2474
1591171200000|2020-06-03 08:00:00|9530.47|9494.47|9522.53|9486.53|9545.31|9509.31|9516.01|9480.01|1557
1591174800000|2020-06-03 09:00:00|9522.63|9486.63|9546.36|9510.36|9551.37|9515.37|9520.99|9484.99|2332
1591178400000|2020-06-03 10:00:00|9545.59|9509.59|9605.67|9569.67|9634.64|9598.64|9545.59|9509.59|4112
1591182000000|2020-06-03 11:00:00|9605.66|9569.66|9634.61|9598.61|9638|9602|9592.35|9556.35|4392
1591185600000|2020-06-03 12:00:00|9634.66|9598.66|9621.03|9585.03|9658.75|9622.75|9596.57|9560.57|5140
1591189200000|2020-06-03 13:00:00|9621.06|9585.06|9605.52|9569.52|9632.41|9596.41|9598.88|9562.88|4050
1591192800000|2020-06-03 14:00:00|9605.34|9569.34|9600.42|9564.42|9615.86|9579.86|9527.65|9491.65|4027
1591196400000|2020-06-03 15:00:00|9600.56|9564.56|9574.08|9538.08|9609.66|9573.66|9546.55|9510.55|2956
1591200000000|2020-06-03 16:00:00|9574.25|9538.25|9579.43|9543.43|9602.71|9566.71|9568.73|9532.73|4763
1591203600000|2020-06-03 17:00:00|9579.2|9543.2|9582.22|9546.22|9595.54|9559.54|9574.58|9538.58|2606
1591207200000|2020-06-03 18:00:00|9582.24|9546.24|9618.21|9582.21|9633.09|9597.09|9560.78|9524.78|3500
1591210800000|2020-06-03 19:00:00|9618.28|9582.28|9596.74|9560.74|9636.23|9600.23|9549.07|9513.07|3617
1591214400000|2020-06-03 20:00:00|9596.75|9560.75|9602.62|9566.62|9603.67|9567.67|9578.25|9542.25|3202
1591218000000|2020-06-03 21:00:00|9602.61|9566.61|9603.09|9567.09|9612.06|9576.06|9594.62|9558.62|3007
1591221600000|2020-06-03 22:00:00|9603.69|9567.69|9627.17|9591.17|9629.33|9593.33|9578.91|9542.91|1946
1591225200000|2020-06-03 23:00:00|9628.15|9592.15|9684.24|9648.24|9689.5|9653.5|9616.93|9580.93|3009
1591228800000|2020-06-04 00:00:00|9685.87|9649.87|9652.17|9616.17|9691.87|9655.87|9624.78|9588.78|2550
1591232400000|2020-06-04 01:00:00|9652.07|9616.07|9662.35|9626.35|9683.14|9647.14|9651.75|9615.75|1892
1591236000000|2020-06-04 02:00:00|9662.34|9626.34|9692.76|9656.76|9704.41|9668.41|9657.33|9621.33|2570
1591239600000|2020-06-04 03:00:00|9691.46|9655.46|9690.13|9654.13|9703.78|9667.78|9676.93|9640.93|2347
1591243200000|2020-06-04 04:00:00|9689|9653|9663.78|9627.78|9693.58|9657.58|9649.32|9613.32|2467
1591246800000|2020-06-04 05:00:00|9663.3|9627.3|9659.25|9623.25|9675.13|9639.13|9646.2|9610.2|1823
1591250400000|2020-06-04 06:00:00|9659.29|9623.29|9665.96|9629.96|9673.81|9637.81|9642.35|9606.35|1198
1591254000000|2020-06-04 07:00:00|9665.26|9629.26|9668.54|9632.54|9681.37|9645.37|9661.97|9625.97|973
1591257600000|2020-06-04 08:00:00|9668.6|9632.6|9657.83|9621.83|9668.71|9632.71|9637.78|9601.78|2266
1591261200000|2020-06-04 09:00:00|9657.63|9621.63|9576.51|9540.51|9658.11|9622.11|9534.06|9498.06|3271
1591264800000|2020-06-04 10:00:00|9576.61|9540.61|9562.13|9526.13|9576.67|9540.67|9529.83|9493.83|3833
1591268400000|2020-06-04 11:00:00|9562|9526|9643.23|9607.23|9656.34|9620.34|9480.2|9444.2|4891
1591272000000|2020-06-04 12:00:00|9643.25|9607.25|9662.35|9626.35|9697.81|9661.81|9627.95|9591.95|3957
1591275600000|2020-06-04 13:00:00|9663.02|9627.02|9781.49|9745.49|9805.65|9769.65|9659.47|9623.47|6331
1591279200000|2020-06-04 14:00:00|9781.51|9745.51|9769.14|9733.14|9800.4|9764.4|9747.7|9711.7|5173
1591282800000|2020-06-04 15:00:00|9769.08|9733.08|9854.15|9818.15|9856.64|9820.64|9742.81|9706.81|4139
1591286400000|2020-06-04 16:00:00|9853.93|9817.93|9795.75|9759.75|9876.23|9840.23|9781.21|9745.21|5017
1591290000000|2020-06-04 17:00:00|9796.55|9760.55|9842.94|9806.94|9846.25|9810.25|9795.69|9759.69|2456
1591293600000|2020-06-04 18:00:00|9842.96|9806.96|9788.32|9752.32|9900.58|9864.58|9753.39|9717.39|5419
1591297200000|2020-06-04 19:00:00|9788.35|9752.35|9836.03|9800.03|9836.2|9800.2|9781.67|9745.67|5113
1591300800000|2020-06-04 20:00:00|9836.02|9800.02|9802.61|9766.61|9841.69|9805.69|9766.46|9730.46|3899
1591304400000|2020-06-04 21:00:00|9803|9767|9797.4|9761.4|9803|9767|9758.06|9722.06|2936
1591308000000|2020-06-04 22:00:00|9797.26|9761.26|9838.31|9802.31|9855.03|9819.03|9775.02|9739.02|4284
1591311600000|2020-06-04 23:00:00|9838.97|9802.97|9809.67|9773.67|9877.43|9841.43|9804.24|9768.24|5714
1591315200000|2020-06-05 00:00:00|9809.51|9773.51|9827.94|9791.94|9833.84|9797.84|9785.89|9749.89|5056
1591318800000|2020-06-05 01:00:00|9827.95|9791.95|9847.5|9811.5|9864.24|9828.24|9822.91|9786.91|4616
1591322400000|2020-06-05 02:00:00|9847.46|9811.46|9817.3|9781.3|9847.66|9811.66|9809.67|9773.67|3501
1591326000000|2020-06-05 03:00:00|9817.55|9781.55|9810|9774|9847.62|9811.62|9775.04|9739.04|4313
1591329600000|2020-06-05 04:00:00|9809.73|9773.73|9801.83|9765.83|9839.05|9803.05|9788.4|9752.4|4803
1591333200000|2020-06-05 05:00:00|9802.21|9766.21|9806.29|9770.29|9821.15|9785.15|9795.73|9759.73|2527
1591336800000|2020-06-05 06:00:00|9806.32|9770.32|9818.5|9782.5|9822.25|9786.25|9757.78|9721.78|3326
1591340400000|2020-06-05 07:00:00|9818.57|9782.57|9792.04|9756.04|9818.57|9782.57|9777.01|9741.01|1950
1591344000000|2020-06-05 08:00:00|9792.69|9756.69|9855.19|9819.19|9872.98|9836.98|9685.95|9649.95|5308
1591347600000|2020-06-05 09:00:00|9855.26|9819.26|9847.51|9811.51|9859.99|9823.99|9828.25|9792.25|3665
1591351200000|2020-06-05 10:00:00|9847.49|9811.49|9719.55|9683.55|9847.51|9811.51|9689.81|9653.81|5139
1591354800000|2020-06-05 11:00:00|9719.22|9683.22|9712.23|9676.23|9756.64|9720.64|9644.08|9608.08|6105
1591358400000|2020-06-05 12:00:00|9712.56|9676.56|9685.96|9649.96|9740.11|9704.11|9642.16|9606.16|5930
1591362000000|2020-06-05 13:00:00|9686.06|9650.06|9727.76|9691.76|9738.43|9702.43|9663.9|9627.9|5138
1591365600000|2020-06-05 14:00:00|9727.64|9691.64|9702.17|9666.17|9732.84|9696.84|9693.87|9657.87|3048
1591369200000|2020-06-05 15:00:00|9702.19|9666.19|9729.05|9693.05|9730.62|9694.62|9669.89|9633.89|2975
1591372800000|2020-06-05 16:00:00|9729.06|9693.06|9743.62|9707.62|9751.05|9715.05|9716.05|9680.05|3232
1591376400000|2020-06-05 17:00:00|9743.56|9707.56|9744.89|9708.89|9765.71|9729.71|9740.67|9704.67|3030
1591380000000|2020-06-05 18:00:00|9744.88|9708.88|9762.28|9726.28|9770.45|9734.45|9744.82|9708.82|2249
1591383600000|2020-06-05 19:00:00|9762.25|9726.25|9744.03|9708.03|9767.02|9731.02|9727.1|9691.1|3404
1591387200000|2020-06-05 20:00:00|9744.11|9708.11|9729.06|9693.06|9752.84|9716.84|9705.85|9669.85|3354
1591426800000|2020-06-06 07:00:00|9628.76|9592.76|9623.62|9587.62|9645.54|9609.54|9614.45|9578.45|2942
1591430400000|2020-06-06 08:00:00|9623.45|9587.45|9618.53|9582.53|9629.41|9593.41|9596.3|9560.3|3899
1591434000000|2020-06-06 09:00:00|9618.5|9582.5|9691.42|9655.42|9711.21|9675.21|9618.24|9582.24|4661
1591437600000|2020-06-06 10:00:00|9690.87|9654.87|9688.42|9652.42|9703.14|9667.14|9680.32|9644.32|3078
1591441200000|2020-06-06 11:00:00|9688.41|9652.41|9706.26|9670.26|9712.8|9676.8|9684.89|9648.89|2433
1591444800000|2020-06-06 12:00:00|9706.24|9670.24|9663.8|9627.8|9749.83|9713.83|9661.2|9625.2|5317
1591448400000|2020-06-06 13:00:00|9663.83|9627.83|9668.15|9632.15|9685.63|9649.63|9662.41|9626.41|3099
1591452000000|2020-06-06 14:00:00|9667.85|9631.85|9667.31|9631.31|9687.95|9651.95|9665.21|9629.21|3059
1591455600000|2020-06-06 15:00:00|9667.37|9631.37|9670.82|9634.82|9679.19|9643.19|9647.47|9611.47|2939
1591459200000|2020-06-06 16:00:00|9670.83|9634.83|9630.99|9594.99|9681.58|9645.58|9610.22|9574.22|4349
1591462800000|2020-06-06 17:00:00|9630.83|9594.83|9633.09|9597.09|9638.83|9602.83|9609.37|9573.37|2481
1591466400000|2020-06-06 18:00:00|9633.02|9597.02|9647.64|9611.64|9648.32|9612.32|9627.79|9591.79|2700
1591470000000|2020-06-06 19:00:00|9647.63|9611.63|9678.02|9642.02|9685.72|9649.72|9636.35|9600.35|2099
1591473600000|2020-06-06 20:00:00|9678.03|9642.03|9722.34|9686.34|9739.37|9703.37|9669.2|9633.2|3142
1591477200000|2020-06-06 21:00:00|9722.28|9686.28|9711.53|9675.53|9741.08|9705.08|9698.29|9662.29|3145
1591480800000|2020-06-06 22:00:00|9711.22|9675.22|9663.17|9627.17|9721.49|9685.49|9653.22|9617.22|4376
1591484400000|2020-06-06 23:00:00|9664.12|9628.12|9685.65|9649.65|9715.13|9679.13|9658.85|9622.85|3454
1591488000000|2020-06-07 00:00:00|9685.52|9649.52|9687.32|9651.32|9687.58|9651.58|9646.98|9610.98|3255
1591491600000|2020-06-07 01:00:00|9687.36|9651.36|9682.82|9646.82|9693.17|9657.17|9666.22|9630.22|1920
1591495200000|2020-06-07 02:00:00|9682.8|9646.8|9701.43|9665.43|9716.21|9680.21|9675.05|9639.05|3833
1591498800000|2020-06-07 03:00:00|9701.44|9665.44|9706.02|9670.02|9711.58|9675.58|9691.18|9655.18|3417
1591502400000|2020-06-07 04:00:00|9706.09|9670.09|9699.48|9663.48|9732.05|9696.05|9698.91|9662.91|3622
1591506000000|2020-06-07 05:00:00|9699.47|9663.47|9685.43|9649.43|9705.72|9669.72|9669.79|9633.79|2121
1591509600000|2020-06-07 06:00:00|9685.44|9649.44|9685.12|9649.12|9695.23|9659.23|9672.18|9636.18|2286
1591513200000|2020-06-07 07:00:00|9685.42|9649.42|9675.58|9639.58|9691.13|9655.13|9655.44|9619.44|2896
1591516800000|2020-06-07 08:00:00|9675.57|9639.57|9675.98|9639.98|9692.18|9656.18|9585.24|9549.24|4413
1591520400000|2020-06-07 09:00:00|9675.99|9639.99|9643.37|9607.37|9684.46|9648.46|9640.06|9604.06|3240
1591524000000|2020-06-07 10:00:00|9643.35|9607.35|9644.54|9608.54|9655.63|9619.63|9622.48|9586.48|3961
1591527600000|2020-06-07 11:00:00|9644.53|9608.53|9592.24|9556.24|9647.28|9611.28|9587.97|9551.97|3939
1591531200000|2020-06-07 12:00:00|9592.18|9556.18|9530.95|9494.95|9616.13|9580.13|9511.82|9475.82|5806
1591534800000|2020-06-07 13:00:00|9530.96|9494.96|9460.16|9424.16|9550.3|9514.3|9451.84|9415.84|5966
1591538400000|2020-06-07 14:00:00|9459.66|9423.66|9473.9|9437.9|9516.06|9480.06|9417.67|9381.67|5104
1591542000000|2020-06-07 15:00:00|9473.89|9437.89|9513.73|9477.73|9516.46|9480.46|9473.24|9437.24|3607
1591545600000|2020-06-07 16:00:00|9513.64|9477.64|9506.93|9470.93|9513.68|9477.68|9478.53|9442.53|3689
1591549200000|2020-06-07 17:00:00|9506.94|9470.94|9518.7|9482.7|9518.91|9482.91|9487.43|9451.43|2670
1591552800000|2020-06-07 18:00:00|9518.54|9482.54|9553.48|9517.48|9559.02|9523.02|9514.21|9478.21|2573
1591556400000|2020-06-07 19:00:00|9553.39|9517.39|9800.26|9764.26|9827.14|9791.14|9542.32|9506.32|5245
1591560000000|2020-06-07 20:00:00|9800.01|9764.01|9748|9712|9826.55|9790.55|9707.88|9671.88|5618
1591563600000|2020-06-07 21:00:00|9747.91|9711.91|9729.18|9693.18|9751.41|9715.41|9719.83|9683.83|2343
1591567200000|2020-06-07 22:00:00|9729.19|9693.19|9776.53|9740.53|9795.26|9759.26|9729.19|9693.19|3499
1591570800000|2020-06-07 23:00:00|9780.39|9744.39|9772.15|9736.15|9800.64|9764.64|9757.31|9721.31|2495
1591574400000|2020-06-08 00:00:00|9772.08|9736.08|9788.18|9752.18|9801.85|9765.85|9763.83|9727.83|3196
1591578000000|2020-06-08 01:00:00|9788.16|9752.16|9770.39|9734.39|9796.42|9760.42|9766.77|9730.77|2577
1591581600000|2020-06-08 02:00:00|9770.28|9734.28|9741.1|9705.1|9776.95|9740.95|9732.38|9696.38|2490
1591585200000|2020-06-08 03:00:00|9741.34|9705.34|9744.28|9708.28|9746.9|9710.9|9733.93|9697.93|1248
1591588800000|2020-06-08 04:00:00|9744.3|9708.3|9759.05|9723.05|9776.61|9740.61|9742.82|9706.82|1633
1591592400000|2020-06-08 05:00:00|9759.06|9723.06|9771.52|9735.52|9773.88|9737.88|9749.24|9713.24|1432
1591596000000|2020-06-08 06:00:00|9771.51|9735.51|9748.48|9712.48|9772.63|9736.63|9742.12|9706.12|1330
1591599600000|2020-06-08 07:00:00|9748.53|9712.53|9747.72|9711.72|9758.48|9722.48|9742.33|9706.33|1466
1591603200000|2020-06-08 08:00:00|9748.34|9712.34|9710.05|9674.05|9758.61|9722.61|9667.51|9631.51|2543
1591606800000|2020-06-08 09:00:00|9709.05|9673.05|9769.71|9733.71|9815.2|9779.2|9709.05|9673.05|3668
1591610400000|2020-06-08 10:00:00|9769.83|9733.83|9756.16|9720.16|9775.45|9739.45|9752.6|9716.6|1274
1591614000000|2020-06-08 11:00:00|9756.15|9720.15|9761.24|9725.24|9763.09|9727.09|9748.65|9712.65|1780
1591617600000|2020-06-08 12:00:00|9762.14|9726.14|9743.88|9707.88|9771.27|9735.27|9743.43|9707.43|1697
1591621200000|2020-06-08 13:00:00|9742.8|9706.8|9709.3|9673.3|9750.82|9714.82|9696.43|9660.43|2050
1591624800000|2020-06-08 14:00:00|9708.68|9672.68|9696.17|9660.17|9725.55|9689.55|9681.13|9645.13|2916
1591628400000|2020-06-08 15:00:00|9696.06|9660.06|9720.61|9684.61|9720.61|9684.61|9688.2|9652.2|2030
1591632000000|2020-06-08 16:00:00|9720.79|9684.79|9735.34|9699.34|9739.86|9703.86|9686.51|9650.51|2973
1591635600000|2020-06-08 17:00:00|9735.35|9699.35|9743.83|9707.83|9759.4|9723.4|9730.21|9694.21|2405
1591639200000|2020-06-08 18:00:00|9743.84|9707.84|9725.58|9689.58|9756.47|9720.47|9721.36|9685.36|2423
1591642800000|2020-06-08 19:00:00|9725.09|9689.09|9713.59|9677.59|9733.39|9697.39|9707.85|9671.85|2107
1591646400000|2020-06-08 20:00:00|9713.22|9677.22|9720.41|9684.41|9741.35|9705.35|9713.22|9677.22|1933
1591650000000|2020-06-08 21:00:00|9720.45|9684.45|9732.2|9696.2|9736.18|9700.18|9698.25|9662.25|3329
1591653600000|2020-06-08 22:00:00|9732.32|9696.32|9717.65|9681.65|9742.3|9706.3|9711.5|9675.5|3284
1591657200000|2020-06-08 23:00:00|9717.6|9681.6|9802.67|9766.67|9821.02|9785.02|9716.43|9680.43|3435
1591660800000|2020-06-09 00:00:00|9802.66|9766.66|9731.55|9695.55|9897.29|9861.29|9603.39|9567.39|6055
1591664400000|2020-06-09 01:00:00|9731.45|9695.45|9720.04|9684.04|9734.38|9698.38|9709.77|9673.77|2851
1591668000000|2020-06-09 02:00:00|9719.94|9683.94|9720.24|9684.24|9731.01|9695.01|9714.93|9678.93|1262
1591671600000|2020-06-09 03:00:00|9720.11|9684.11|9703.91|9667.91|9720.11|9684.11|9691.89|9655.89|2068
1591675200000|2020-06-09 04:00:00|9703.98|9667.98|9698.7|9662.7|9703.98|9667.98|9685.56|9649.56|1547
1591678800000|2020-06-09 05:00:00|9698.5|9662.5|9715.83|9679.83|9717.27|9681.27|9691.95|9655.95|1231
1591682400000|2020-06-09 06:00:00|9716.43|9680.43|9709.21|9673.21|9717.22|9681.22|9702.51|9666.51|809
1591686000000|2020-06-09 07:00:00|9709.3|9673.3|9702.85|9666.85|9723.92|9687.92|9698.76|9662.76|1008
1591689600000|2020-06-09 08:00:00|9702.82|9666.82|9703.59|9667.59|9707.44|9671.44|9687.99|9651.99|1374
1591693200000|2020-06-09 09:00:00|9703.67|9667.67|9690.33|9654.33|9704.4|9668.4|9670.75|9634.75|1363
1591696800000|2020-06-09 10:00:00|9690.35|9654.35|9694.54|9658.54|9694.98|9658.98|9654.92|9618.92|1804
1591700400000|2020-06-09 11:00:00|9694.64|9658.64|9741.74|9705.74|9741.9|9705.9|9689.42|9653.42|2459
1591704000000|2020-06-09 12:00:00|9741.7|9705.7|9747.8|9711.8|9768.18|9732.18|9734.92|9698.92|4557
1591707600000|2020-06-09 13:00:00|9748.15|9712.15|9734.1|9698.1|9755.27|9719.27|9699.66|9663.66|2290
1591711200000|2020-06-09 14:00:00|9732.96|9696.96|9737.8|9701.8|9752.76|9716.76|9707.74|9671.74|2422
1591714800000|2020-06-09 15:00:00|9737.03|9701.03|9743.12|9707.12|9748.9|9712.9|9734.66|9698.66|2214
1591718400000|2020-06-09 16:00:00|9745.93|9709.93|9728.74|9692.74|9747.58|9711.58|9717.58|9681.58|2361
1591722000000|2020-06-09 17:00:00|9728.73|9692.73|9732.84|9696.84|9739.58|9703.58|9720.78|9684.78|1516
1591725600000|2020-06-09 18:00:00|9731.81|9695.81|9730.37|9694.37|9734.92|9698.92|9721.93|9685.93|1377
1591729200000|2020-06-09 19:00:00|9730.36|9694.36|9750.96|9714.96|9759.8|9723.8|9717.38|9681.38|2042
1591732800000|2020-06-09 20:00:00|9750.35|9714.35|9768.57|9732.57|9785.64|9749.64|9739.88|9703.88|2757
1591736400000|2020-06-09 21:00:00|9768.53|9732.53|9841.19|9805.19|9848.39|9812.39|9766.94|9730.94|3278
1591740000000|2020-06-09 22:00:00|9841.57|9805.57|9799.84|9763.84|9853.37|9817.37|9732.58|9696.58|4311
1591743600000|2020-06-09 23:00:00|9799.71|9763.71|9794.67|9758.67|9822.54|9786.54|9776.63|9740.63|2860
1591747200000|2020-06-10 00:00:00|9794.43|9758.43|9802.76|9766.76|9819.74|9783.74|9783.6|9747.6|2217
1591750800000|2020-06-10 01:00:00|9802.91|9766.91|9813.2|9777.2|9833.03|9797.03|9802.91|9766.91|1488
1591754400000|2020-06-10 02:00:00|9813.23|9777.23|9798.68|9762.68|9813.73|9777.73|9788.78|9752.78|1839
1591758000000|2020-06-10 03:00:00|9797.86|9761.86|9777.9|9741.9|9798.75|9762.75|9768.87|9732.87|2398
1591761600000|2020-06-10 04:00:00|9777.46|9741.46|9768.8|9732.8|9778.53|9742.53|9757.2|9721.2|1398
1591765200000|2020-06-10 05:00:00|9769.88|9733.88|9791.35|9755.35|9797.72|9761.72|9768.06|9732.06|1534
1591768800000|2020-06-10 06:00:00|9791.3|9755.3|9798.46|9762.46|9798.95|9762.95|9783.35|9747.35|1237
1591772400000|2020-06-10 07:00:00|9798.43|9762.43|9766.99|9730.99|9802.58|9766.58|9750.88|9714.88|1509
1591776000000|2020-06-10 08:00:00|9767.09|9731.09|9760.35|9724.35|9784.45|9748.45|9758.17|9722.17|600
1591779600000|2020-06-10 09:00:00|9760.17|9724.17|9743.16|9707.16|9760.17|9724.17|9726.84|9690.84|760
1591783200000|2020-06-10 10:00:00|9743.11|9707.11|9761.27|9725.27|9763.35|9727.35|9737.45|9701.45|1788
1591786800000|2020-06-10 11:00:00|9761.24|9725.24|9751.94|9715.94|9765.75|9729.75|9751.45|9715.45|1572
1591790400000|2020-06-10 12:00:00|9751.81|9715.81|9788.85|9752.85|9792.94|9756.94|9743.33|9707.33|2374
1591794000000|2020-06-10 13:00:00|9788.88|9752.88|9773.25|9737.25|9801.75|9765.75|9763.15|9727.15|1558
1591797600000|2020-06-10 14:00:00|9773.5|9737.5|9772.37|9736.37|9778.8|9742.8|9755.63|9719.63|1871
1591801200000|2020-06-10 15:00:00|9770.83|9734.83|9779.38|9743.38|9783.21|9747.21|9759.97|9723.97|1767
1591804800000|2020-06-10 16:00:00|9779.31|9743.31|9788.52|9752.52|9798.87|9762.87|9775.97|9739.97|1754
1591808400000|2020-06-10 17:00:00|9788.46|9752.46|9791.54|9755.54|9792.88|9756.88|9774.79|9738.79|2052
1591812000000|2020-06-10 18:00:00|9791.5|9755.5|9845.23|9809.23|10020.22|9984.22|9753.71|9717.71|5395
1591815600000|2020-06-10 19:00:00|9847.44|9811.44|9874.29|9838.29|9944.85|9908.85|9832.92|9796.92|4413
1591819200000|2020-06-10 20:00:00|9874.46|9838.46|9884.76|9848.76|9919.82|9883.82|9874.46|9838.46|3992
1591822800000|2020-06-10 21:00:00|9885.12|9849.12|9874.97|9838.97|9892.67|9856.67|9852.41|9816.41|2802
1591826400000|2020-06-10 22:00:00|9874.96|9838.96|9918.82|9882.82|9932.77|9896.77|9874.91|9838.91|2965
1591830000000|2020-06-10 23:00:00|9919.33|9883.33|9911.89|9875.89|9926.6|9890.6|9890.73|9854.73|3253
1591833600000|2020-06-11 00:00:00|9911.94|9875.94|9917.59|9881.59|9925.19|9889.19|9902.06|9866.06|2311
1591837200000|2020-06-11 01:00:00|9917.55|9881.55|9956.12|9920.12|9987.14|9951.14|9903.67|9867.67|3158
1591840800000|2020-06-11 02:00:00|9955.84|9919.84|9941.33|9905.33|9975.01|9939.01|9921.43|9885.43|2955
1591844400000|2020-06-11 03:00:00|9940.92|9904.92|9913.33|9877.33|9955.97|9919.97|9885.75|9849.75|1743
1591848000000|2020-06-11 04:00:00|9913.3|9877.3|9914.12|9878.12|9927.35|9891.35|9899.06|9863.06|1870
1591851600000|2020-06-11 05:00:00|9914.11|9878.11|9905.81|9869.81|9914.11|9878.11|9892.44|9856.44|1747
1591855200000|2020-06-11 06:00:00|9906.1|9870.1|9850.94|9814.94|9908.55|9872.55|9771.08|9735.08|2566
1591858800000|2020-06-11 07:00:00|9850.8|9814.8|9816.56|9780.56|9851.38|9815.38|9815.13|9779.13|1380
1591862400000|2020-06-11 08:00:00|9816.53|9780.53|9827.75|9791.75|9840.78|9804.78|9806.02|9770.02|1247
1591866000000|2020-06-11 09:00:00|9827.69|9791.69|9811.9|9775.9|9836.14|9800.14|9789.5|9753.5|1706
1591869600000|2020-06-11 10:00:00|9811.89|9775.89|9816.97|9780.97|9822.25|9786.25|9777.94|9741.94|1942
1591873200000|2020-06-11 11:00:00|9815.45|9779.45|9798.86|9762.86|9818.29|9782.29|9772.01|9736.01|2068
1591876800000|2020-06-11 12:00:00|9799.42|9763.42|9727.6|9691.6|9805.14|9769.14|9718.39|9682.39|2737
1591880400000|2020-06-11 13:00:00|9727.9|9691.9|9647.2|9611.2|9749.25|9713.25|9614.82|9578.82|3414
1591884000000|2020-06-11 14:00:00|9647.48|9611.48|9622.77|9586.77|9680.79|9644.79|9610.75|9574.75|2543
1591887600000|2020-06-11 15:00:00|9622.91|9586.91|9530.7|9494.7|9623.27|9587.27|9512.69|9476.69|3839
1591891200000|2020-06-11 16:00:00|9530.64|9494.64|9129.11|9093.11|9565.56|9529.56|9126.2|9090.2|5469
1591894800000|2020-06-11 17:00:00|9128.65|9092.65|9392.49|9356.49|9400.81|9364.81|9113.62|9077.62|6500
1591898400000|2020-06-11 18:00:00|9392.82|9356.82|9323.14|9287.14|9403.8|9367.8|9301.09|9265.09|3853
1591902000000|2020-06-11 19:00:00|9323.75|9287.75|9297.55|9261.55|9341.07|9305.07|9275.8|9239.8|3555
1591905600000|2020-06-11 20:00:00|9297.4|9261.4|9358.86|9322.86|9358.95|9322.95|9240.57|9204.57|3551
1591909200000|2020-06-11 21:00:00|9358.97|9322.97|9363.46|9327.46|9383.98|9347.98|9333.55|9297.55|2208
1591912800000|2020-06-11 22:00:00|9363.67|9327.67|9333.54|9297.54|9365.02|9329.02|9305.98|9269.98|2483
1591916400000|2020-06-11 23:00:00|9333.46|9297.46|9292.65|9256.65|9340.61|9304.61|9266.25|9230.25|2989
1591920000000|2020-06-12 00:00:00|9291.77|9255.77|9322.31|9286.31|9340.03|9304.03|9252.74|9216.74|2987
1591923600000|2020-06-12 01:00:00|9322.67|9286.67|9342.94|9306.94|9359.45|9323.45|9315.85|9279.85|1797
1591927200000|2020-06-12 02:00:00|9342.99|9306.99|9359.76|9323.76|9361.84|9325.84|9341.02|9305.02|850
1591930800000|2020-06-12 03:00:00|9359.91|9323.91|9372.21|9336.21|9406.57|9370.57|9349.69|9313.69|1484
1591934400000|2020-06-12 04:00:00|9372.44|9336.44|9369.75|9333.75|9392.21|9356.21|9364.9|9328.9|845
1591938000000|2020-06-12 05:00:00|9368.07|9332.07|9389.83|9353.83|9401.59|9365.59|9351.06|9315.06|1244
1591941600000|2020-06-12 06:00:00|9390.38|9354.38|9378.05|9342.05|9404.05|9368.05|9378.05|9342.05|764
1591945200000|2020-06-12 07:00:00|9378.46|9342.46|9451.85|9415.85|9475.57|9439.57|9378.46|9342.46|1219
1591948800000|2020-06-12 08:00:00|9452.55|9416.55|9490.05|9454.05|9499.15|9463.15|9449.27|9413.27|711
1591952400000|2020-06-12 09:00:00|9487.85|9451.85|9470.8|9434.8|9493.3|9457.3|9461.95|9425.95|335
1591956000000|2020-06-12 10:00:00|9470.75|9434.75|9480.55|9444.55|9497.02|9461.02|9470.65|9434.65|1126
1591959600000|2020-06-12 11:00:00|9480.65|9444.65|9511.71|9475.71|9525.46|9489.46|9480.65|9444.65|1224
1591963200000|2020-06-12 12:00:00|9512.38|9476.38|9475.4|9439.4|9518.32|9482.32|9442.4|9406.4|1444
1591966800000|2020-06-12 13:00:00|9477.35|9441.35|9556.35|9520.35|9556.75|9520.75|9464.78|9428.78|1541
1591970400000|2020-06-12 14:00:00|9556.38|9520.38|9432.41|9396.41|9561.95|9525.95|9432.41|9396.41|2255
1591974000000|2020-06-12 15:00:00|9431.88|9395.88|9433.72|9397.72|9457.85|9421.85|9396.42|9360.42|2015
1591977600000|2020-06-12 16:00:00|9433.73|9397.73|9437.02|9401.02|9466.9|9430.9|9414.38|9378.38|1882
1591981200000|2020-06-12 17:00:00|9437.77|9401.77|9351.45|9315.45|9437.77|9401.77|9330.45|9294.45|1753
1591984800000|2020-06-12 18:00:00|9343.05|9307.05|9410.45|9374.45|9424.29|9388.29|9343.05|9307.05|993
1591988400000|2020-06-12 19:00:00|9411.28|9375.28|9445.64|9409.64|9460.02|9424.02|9401.83|9365.83|1006
1591992000000|2020-06-12 20:00:00|9445.79|9409.79|9480.68|9444.68|9499.36|9463.36|9430.01|9394.01|2343
1592031600000|2020-06-13 07:00:00|9444.64|9408.64|9459.38|9423.38|9463.9|9427.9|9439.39|9403.39|2309
1592035200000|2020-06-13 08:00:00|9459.37|9423.37|9456.01|9420.01|9464.11|9428.11|9442.55|9406.55|2493
1592038800000|2020-06-13 09:00:00|9456.34|9420.34|9459.62|9423.62|9483.8|9447.8|9449.74|9413.74|2760
1592042400000|2020-06-13 10:00:00|9459.63|9423.63|9436.31|9400.31|9469.06|9433.06|9418.68|9382.68|2483
1592046000000|2020-06-13 11:00:00|9436.27|9400.27|9422.39|9386.39|9441.68|9405.68|9409.69|9373.69|1993
1592049600000|2020-06-13 12:00:00|9422.71|9386.71|9443.51|9407.51|9460.62|9424.62|9411.26|9375.26|2900
1592053200000|2020-06-13 13:00:00|9443.59|9407.59|9446.94|9410.94|9450.2|9414.2|9424.51|9388.51|2090
1592056800000|2020-06-13 14:00:00|9446.95|9410.95|9468.64|9432.64|9473.59|9437.59|9446.93|9410.93|3025
1592060400000|2020-06-13 15:00:00|9468.65|9432.65|9457.3|9421.3|9482.33|9446.33|9451.35|9415.35|2542
1592064000000|2020-06-13 16:00:00|9457.34|9421.34|9452.57|9416.57|9465.12|9429.12|9438.35|9402.35|2139
1592067600000|2020-06-13 17:00:00|9452.56|9416.56|9452.24|9416.24|9468.17|9432.17|9446.31|9410.31|1481
1592071200000|2020-06-13 18:00:00|9452.25|9416.25|9462.16|9426.16|9471.48|9435.48|9452.25|9416.25|1400
1592074800000|2020-06-13 19:00:00|9461.81|9425.81|9420.71|9384.71|9509.92|9473.92|9410.46|9374.46|3179
1592078400000|2020-06-13 20:00:00|9420.72|9384.72|9422.25|9386.25|9438.26|9402.26|9383.76|9347.76|4331
1592082000000|2020-06-13 21:00:00|9422.26|9386.26|9443.74|9407.74|9444.06|9408.06|9422.25|9386.25|2799
1592085600000|2020-06-13 22:00:00|9443.16|9407.16|9454.68|9418.68|9468.28|9432.28|9435.5|9399.5|2964
1592089200000|2020-06-13 23:00:00|9454.55|9418.55|9493.73|9457.73|9493.73|9457.73|9453.14|9417.14|4286
1592092800000|2020-06-14 00:00:00|9493.46|9457.46|9472.98|9436.98|9497.72|9461.72|9463.5|9427.5|3374
1592096400000|2020-06-14 01:00:00|9472.99|9436.99|9467.92|9431.92|9475.83|9439.83|9456.07|9420.07|4023
1592100000000|2020-06-14 02:00:00|9467.55|9431.55|9462.48|9426.48|9475.48|9439.48|9457.72|9421.72|2340
1592103600000|2020-06-14 03:00:00|9462.92|9426.92|9450.08|9414.08|9466.11|9430.11|9444.63|9408.63|2691
1592107200000|2020-06-14 04:00:00|9450.09|9414.09|9447.58|9411.58|9460.12|9424.12|9445.11|9409.11|2284
1592110800000|2020-06-14 05:00:00|9447.91|9411.91|9446.23|9410.23|9456.68|9420.68|9431.33|9395.33|2219
1592114400000|2020-06-14 06:00:00|9446.27|9410.27|9414.16|9378.16|9450.56|9414.56|9403.77|9367.77|1721
1592118000000|2020-06-14 07:00:00|9414.17|9378.17|9425.27|9389.27|9432.65|9396.65|9396.84|9360.84|2352
1592121600000|2020-06-14 08:00:00|9424.61|9388.61|9445.76|9409.76|9447.87|9411.87|9411.37|9375.37|3163
1592125200000|2020-06-14 09:00:00|9445.75|9409.75|9431.93|9395.93|9447.89|9411.89|9427.14|9391.14|1583
1592128800000|2020-06-14 10:00:00|9431.95|9395.95|9438.14|9402.14|9439.61|9403.61|9429.68|9393.68|1054
1592132400000|2020-06-14 11:00:00|9438.13|9402.13|9444.03|9408.03|9455.62|9419.62|9436.64|9400.64|1209
1592136000000|2020-06-14 12:00:00|9443.97|9407.97|9423.34|9387.34|9451.02|9415.02|9408.99|9372.99|2183
1592139600000|2020-06-14 13:00:00|9423.42|9387.42|9422.22|9386.22|9430.81|9394.81|9393.01|9357.01|2664
1592143200000|2020-06-14 14:00:00|9422.16|9386.16|9368.18|9332.18|9427.79|9391.79|9347.91|9311.91|3039
1592146800000|2020-06-14 15:00:00|9368.17|9332.17|9434.29|9398.29|9445.83|9409.83|9357.77|9321.77|3728
1592150400000|2020-06-14 16:00:00|9434.12|9398.12|9408.49|9372.49|9442.95|9406.95|9405.3|9369.3|3382
1592154000000|2020-06-14 17:00:00|9408.55|9372.55|9411.19|9375.19|9425.35|9389.35|9401.01|9365.01|3245
1592157600000|2020-06-14 18:00:00|9411.39|9375.39|9400.97|9364.97|9413.33|9377.33|9385.95|9349.95|2450
1592161200000|2020-06-14 19:00:00|9400.98|9364.98|9413.26|9377.26|9416.16|9380.16|9396.71|9360.71|1332
1592164800000|2020-06-14 20:00:00|9414.72|9378.72|9399.21|9363.21|9421.96|9385.96|9398.68|9362.68|2005
1592168400000|2020-06-14 21:00:00|9399.2|9363.2|9357.37|9321.37|9400.74|9364.74|9334.93|9298.93|3388
1592172000000|2020-06-14 22:00:00|9357.36|9321.36|9401.13|9365.13|9418.25|9382.25|9274.47|9238.47|2423
1592175600000|2020-06-14 23:00:00|9400.15|9364.15|9349.1|9313.1|9400.15|9364.15|9346.45|9310.45|937
1592179200000|2020-06-15 00:00:00|9350.25|9314.25|9347.6|9311.6|9375.48|9339.48|9330.73|9294.73|503
1592182800000|2020-06-15 01:00:00|9350.55|9314.55|9256.82|9220.82|9350.55|9314.55|9247.79|9211.79|1491
1592186400000|2020-06-15 02:00:00|9256.83|9220.83|9273.21|9237.21|9291.43|9255.43|9249.9|9213.9|1438
1592190000000|2020-06-15 03:00:00|9272.98|9236.98|9173.39|9137.39|9278.55|9242.55|9169.05|9133.05|2609
1592193600000|2020-06-15 04:00:00|9173.4|9137.4|9200.8|9164.8|9232.3|9196.3|9146.75|9110.75|2001
1592197200000|2020-06-15 05:00:00|9200.79|9164.79|9046.65|9010.65|9201.05|9165.05|9013.66|8977.66|3634
1592200800000|2020-06-15 06:00:00|9046.3|9010.3|9055.52|9019.52|9082.63|9046.63|8929|8893|3959
1592204400000|2020-06-15 07:00:00|9056.07|9020.07|9128.56|9092.56|9132.01|9096.01|9021.9|8985.9|2976
1592208000000|2020-06-15 08:00:00|9129.1|9093.1|9154.98|9118.98|9162.77|9126.77|9094|9058|3221
1592211600000|2020-06-15 09:00:00|9155.02|9119.02|9153|9117|9155.02|9119.02|9120.58|9084.58|2032
1592215200000|2020-06-15 10:00:00|9152.99|9116.99|9098.62|9062.62|9154.05|9118.05|9093.62|9057.62|2177
1592218800000|2020-06-15 11:00:00|9098.72|9062.72|9131.27|9095.27|9145.66|9109.66|9084.96|9048.96|2307
1592222400000|2020-06-15 12:00:00|9124.96|9088.96|9106.59|9070.59|9142.49|9106.49|9100.63|9064.63|2300
1592226000000|2020-06-15 13:00:00|9106.58|9070.58|9198.39|9162.39|9198.39|9162.39|9057.72|9021.72|2938
1592229600000|2020-06-15 14:00:00|9198.12|9162.12|9217.53|9181.53|9245.72|9209.72|9198.12|9162.12|3819
1592233200000|2020-06-15 15:00:00|9217.55|9181.55|9322.01|9286.01|9329.57|9293.57|9217.25|9181.25|4203
1592236800000|2020-06-15 16:00:00|9322.09|9286.09|9376.56|9340.56|9416.86|9380.86|9305.02|9269.02|4975
1592240400000|2020-06-15 17:00:00|9376.94|9340.94|9358.21|9322.21|9400.83|9364.83|9351.15|9315.15|3731
1592244000000|2020-06-15 18:00:00|9358.23|9322.23|9437.07|9401.07|9465.45|9429.45|9356.71|9320.71|4989
1592247600000|2020-06-15 19:00:00|9437.39|9401.39|9433.34|9397.34|9471.42|9435.42|9418.52|9382.52|4135
1592251200000|2020-06-15 20:00:00|9433.35|9397.35|9501.39|9465.39|9502.74|9466.74|9422.92|9386.92|3141
1592254800000|2020-06-15 21:00:00|9501.4|9465.4|9457.67|9421.67|9519.22|9483.22|9447.46|9411.46|2927
1592258400000|2020-06-15 22:00:00|9457.79|9421.79|9444.33|9408.33|9483.9|9447.9|9425.88|9389.88|3594
1592262000000|2020-06-15 23:00:00|9446.79|9410.79|9447.24|9411.24|9482.55|9446.55|9443.73|9407.73|2323
1592265600000|2020-06-16 00:00:00|9447.25|9411.25|9412.77|9376.77|9456.2|9420.2|9404.82|9368.82|2125
1592269200000|2020-06-16 01:00:00|9412.69|9376.69|9430.48|9394.48|9447.75|9411.75|9411.15|9375.15|1603
1592272800000|2020-06-16 02:00:00|9430.49|9394.49|9479.09|9443.09|9487.56|9451.56|9408.96|9372.96|1785
1592276400000|2020-06-16 03:00:00|9478.75|9442.75|9588.92|9552.92|9604.57|9568.57|9472.38|9436.38|4992
1592280000000|2020-06-16 04:00:00|9588.87|9552.87|9565.56|9529.56|9598.43|9562.43|9548.74|9512.74|2882
1592283600000|2020-06-16 05:00:00|9565.25|9529.25|9558.96|9522.96|9575.66|9539.66|9542.46|9506.46|1938
1592287200000|2020-06-16 06:00:00|9558.98|9522.98|9488.75|9452.75|9569.58|9533.58|9475.34|9439.34|2656
1592290800000|2020-06-16 07:00:00|9488.8|9452.8|9518.61|9482.61|9530.69|9494.69|9479.55|9443.55|1956
1592294400000|2020-06-16 08:00:00|9518.41|9482.41|9512.14|9476.14|9518.5|9482.5|9484|9448|1920
1592298000000|2020-06-16 09:00:00|9512.1|9476.1|9521.41|9485.41|9552.69|9516.69|9506.45|9470.45|2297
1592301600000|2020-06-16 10:00:00|9521.64|9485.64|9547.97|9511.97|9557.64|9521.64|9521.49|9485.49|1851
1592305200000|2020-06-16 11:00:00|9547.76|9511.76|9527.06|9491.06|9548.72|9512.72|9505.96|9469.96|2100
1592308800000|2020-06-16 12:00:00|9527.73|9491.73|9586.55|9550.55|9595.58|9559.58|9499.38|9463.38|3921
1592312400000|2020-06-16 13:00:00|9586.54|9550.54|9557.65|9521.65|9607.54|9571.54|9518.3|9482.3|3321
1592316000000|2020-06-16 14:00:00|9557.68|9521.68|9454.8|9418.8|9562.26|9526.26|9449.1|9413.1|3730
1592319600000|2020-06-16 15:00:00|9455.17|9419.17|9465.36|9429.36|9486.01|9450.01|9423.58|9387.58|3076
1592323200000|2020-06-16 16:00:00|9465.34|9429.34|9509.68|9473.68|9525.93|9489.93|9452.72|9416.72|2512
1592326800000|2020-06-16 17:00:00|9509.65|9473.65|9487.75|9451.75|9517.87|9481.87|9477.55|9441.55|1678
1592330400000|2020-06-16 18:00:00|9487.78|9451.78|9513.82|9477.82|9528.37|9492.37|9475.02|9439.02|3044
1592334000000|2020-06-16 19:00:00|9514.35|9478.35|9522.32|9486.32|9523.56|9487.56|9494.92|9458.92|2786
1592337600000|2020-06-16 20:00:00|9522.38|9486.38|9512.79|9476.79|9523.5|9487.5|9504.14|9468.14|1608
1592341200000|2020-06-16 21:00:00|9512.57|9476.57|9524.49|9488.49|9547.75|9511.75|9512.28|9476.28|2372
1592344800000|2020-06-16 22:00:00|9524.43|9488.43|9541.62|9505.62|9541.73|9505.73|9512.74|9476.74|3061
1592348400000|2020-06-16 23:00:00|9541.81|9505.81|9545.75|9509.75|9553.82|9517.82|9523.85|9487.85|2687
1592352000000|2020-06-17 00:00:00|9546.35|9510.35|9498.58|9462.58|9551.9|9515.9|9497.96|9461.96|2522
1592355600000|2020-06-17 01:00:00|9498.67|9462.67|9472.38|9436.38|9503.12|9467.12|9471.52|9435.52|2174
1592359200000|2020-06-17 02:00:00|9473.2|9437.2|9460.48|9424.48|9498.08|9462.08|9450.12|9414.12|2359
1592362800000|2020-06-17 03:00:00|9460.68|9424.68|9472.64|9436.64|9480.24|9444.24|9441.57|9405.57|1598
1592366400000|2020-06-17 04:00:00|9473.42|9437.42|9477.48|9441.48|9489.77|9453.77|9460.31|9424.31|1575
1592370000000|2020-06-17 05:00:00|9478.01|9442.01|9457.93|9421.93|9491.09|9455.09|9447.6|9411.6|1859
1592373600000|2020-06-17 06:00:00|9458.97|9422.97|9491.78|9455.78|9508.19|9472.19|9449.5|9413.5|1898
1592377200000|2020-06-17 07:00:00|9491.84|9455.84|9525.95|9489.95|9542.02|9506.02|9490.25|9454.25|1385
1592380800000|2020-06-17 08:00:00|9525.85|9489.85|9510.01|9474.01|9534.24|9498.24|9507.1|9471.1|1261
1592384400000|2020-06-17 09:00:00|9511.21|9475.21|9492.89|9456.89|9516.08|9480.08|9491.24|9455.24|1051
1592388000000|2020-06-17 10:00:00|9492.6|9456.6|9499.58|9463.58|9510.47|9474.47|9492.6|9456.6|1299
1592391600000|2020-06-17 11:00:00|9499.97|9463.97|9492.92|9456.92|9518.81|9482.81|9487.33|9451.33|1304
1592395200000|2020-06-17 12:00:00|9492.97|9456.97|9515.37|9479.37|9523.46|9487.46|9491.48|9455.48|1673
1592398800000|2020-06-17 13:00:00|9515.38|9479.38|9456.15|9420.15|9575.72|9539.72|9450.24|9414.24|3164
1592402400000|2020-06-17 14:00:00|9455.89|9419.89|9423.3|9387.3|9470.11|9434.11|9386.13|9350.13|3759
1592406000000|2020-06-17 15:00:00|9423.28|9387.28|9406.84|9370.84|9438.67|9402.67|9398.65|9362.65|2029
1592409600000|2020-06-17 16:00:00|9406.76|9370.76|9381.52|9345.52|9426.44|9390.44|9372.3|9336.3|3516
1592413200000|2020-06-17 17:00:00|9381.45|9345.45|9415.82|9379.82|9440.02|9404.02|9378.2|9342.2|2531
1592416800000|2020-06-17 18:00:00|9415.72|9379.72|9414.18|9378.18|9429.55|9393.55|9403.32|9367.32|1824
1592420400000|2020-06-17 19:00:00|9414.15|9378.15|9326.4|9290.4|9419.18|9383.18|9325.89|9289.89|2590
1592424000000|2020-06-17 20:00:00|9326.85|9290.85|9393.66|9357.66|9398.6|9362.6|9264.7|9228.7|3704
1592427600000|2020-06-17 21:00:00|9393.67|9357.67|9429.05|9393.05|9459.21|9423.21|9393.6|9357.6|2201
1592431200000|2020-06-17 22:00:00|9429.03|9393.03|9453.31|9417.31|9468.25|9432.25|9414.15|9378.15|2396
1592434800000|2020-06-17 23:00:00|9459.63|9423.63|9474.68|9438.68|9479.5|9443.5|9444.63|9408.63|2201
1592438400000|2020-06-18 00:00:00|9475.36|9439.36|9445.76|9409.76|9479.91|9443.91|9425.47|9389.47|2051
1592442000000|2020-06-18 01:00:00|9445.49|9409.49|9432.3|9396.3|9458.28|9422.28|9426.05|9390.05|1671
1592445600000|2020-06-18 02:00:00|9433.12|9397.12|9420.6|9384.6|9437.17|9401.17|9411.78|9375.78|2038
1592449200000|2020-06-18 03:00:00|9421.08|9385.08|9441.19|9405.19|9447.69|9411.69|9416.48|9380.48|971
1592452800000|2020-06-18 04:00:00|9440.79|9404.79|9423.78|9387.78|9443.37|9407.37|9423.73|9387.73|1012
1592456400000|2020-06-18 05:00:00|9423.81|9387.81|9438.07|9402.07|9443.47|9407.47|9419.45|9383.45|987
1592460000000|2020-06-18 06:00:00|9438.09|9402.09|9448.05|9412.05|9459.23|9423.23|9425.85|9389.85|1529
1592463600000|2020-06-18 07:00:00|9447.63|9411.63|9449.69|9413.69|9459.11|9423.11|9440.89|9404.89|1832
1592467200000|2020-06-18 08:00:00|9449.95|9413.95|9445.77|9409.77|9463.06|9427.06|9444.83|9408.83|1243
1592470800000|2020-06-18 09:00:00|9447.12|9411.12|9430.28|9394.28|9495.77|9459.77|9425.12|9389.12|1576
1592474400000|2020-06-18 10:00:00|9430.19|9394.19|9463.29|9427.29|9464.77|9428.77|9401.85|9365.85|2035
1592478000000|2020-06-18 11:00:00|9463.45|9427.45|9445.13|9409.13|9471.3|9435.3|9441.45|9405.45|1018
1592481600000|2020-06-18 12:00:00|9445.12|9409.12|9442.67|9406.67|9455.28|9419.28|9431.51|9395.51|1240
1592485200000|2020-06-18 13:00:00|9442.42|9406.42|9420.22|9384.22|9443.42|9407.42|9402.87|9366.87|2443
1592488800000|2020-06-18 14:00:00|9419.98|9383.98|9441.54|9405.54|9441.78|9405.78|9406.1|9370.1|1772
1592492400000|2020-06-18 15:00:00|9441.55|9405.55|9395.79|9359.79|9447.84|9411.84|9394.7|9358.7|1933
1592496000000|2020-06-18 16:00:00|9396|9360|9416.1|9380.1|9420.72|9384.72|9391.7|9355.7|2201
1592499600000|2020-06-18 17:00:00|9416.11|9380.11|9418.12|9382.12|9430.53|9394.53|9405.58|9369.58|1352
1592503200000|2020-06-18 18:00:00|9417.58|9381.58|9410.9|9374.9|9421.78|9385.78|9400.08|9364.08|1855
1592506800000|2020-06-18 19:00:00|9410.89|9374.89|9413.21|9377.21|9427.88|9391.88|9360.47|9324.47|2129
1592510400000|2020-06-18 20:00:00|9413.22|9377.22|9363.85|9327.85|9413.48|9377.48|9332.91|9296.91|2678
1592514000000|2020-06-18 21:00:00|9363.61|9327.61|9384.76|9348.76|9397.88|9361.88|9292.62|9256.62|3342
1592517600000|2020-06-18 22:00:00|9384.79|9348.79|9390.02|9354.02|9400.17|9364.17|9376.02|9340.02|1515
1592521200000|2020-06-18 23:00:00|9392.13|9356.13|9399.78|9363.78|9424.73|9388.73|9382.32|9346.32|1687
1592524800000|2020-06-19 00:00:00|9399.76|9363.76|9382.83|9346.83|9399.78|9363.78|9347.74|9311.74|2460
1592528400000|2020-06-19 01:00:00|9383.18|9347.18|9336.37|9300.37|9388.49|9352.49|9335.92|9299.92|1506
1592532000000|2020-06-19 02:00:00|9335.9|9299.9|9280.06|9244.06|9342.97|9306.97|9273.62|9237.62|2200
1592535600000|2020-06-19 03:00:00|9280.14|9244.14|9288.58|9252.58|9314.52|9278.52|9253.44|9217.44|2493
1592539200000|2020-06-19 04:00:00|9288.64|9252.64|9314.37|9278.37|9333.81|9297.81|9270.22|9234.22|1727
1592542800000|2020-06-19 05:00:00|9313.87|9277.87|9329.8|9293.8|9329.8|9293.8|9309.18|9273.18|1673
1592546400000|2020-06-19 06:00:00|9329.52|9293.52|9318.76|9282.76|9337.44|9301.44|9318.76|9282.76|1460
1592550000000|2020-06-19 07:00:00|9318.63|9282.63|9304.4|9268.4|9318.76|9282.76|9271.98|9235.98|1603
1592553600000|2020-06-19 08:00:00|9305.88|9269.88|9327.54|9291.54|9329.43|9293.43|9285.25|9249.25|1868
1592557200000|2020-06-19 09:00:00|9328.05|9292.05|9376.11|9340.11|9443.87|9407.87|9327.14|9291.14|2579
1592560800000|2020-06-19 10:00:00|9377.04|9341.04|9404|9368|9408.37|9372.37|9371.78|9335.78|1581
1592564400000|2020-06-19 11:00:00|9403.84|9367.84|9394.04|9358.04|9413.07|9377.07|9385.38|9349.38|1513
1592568000000|2020-06-19 12:00:00|9394.08|9358.08|9397.26|9361.26|9438.56|9402.56|9386.85|9350.85|2301
1592571600000|2020-06-19 13:00:00|9395.73|9359.73|9400.52|9364.52|9415.83|9379.83|9380.72|9344.72|1625
1592575200000|2020-06-19 14:00:00|9402.16|9366.16|9377.49|9341.49|9409.71|9373.71|9373.18|9337.18|1556
1592578800000|2020-06-19 15:00:00|9377.44|9341.44|9396.11|9360.11|9396.8|9360.8|9374.3|9338.3|1886
1592582400000|2020-06-19 16:00:00|9396.1|9360.1|9353.52|9317.52|9398.15|9362.15|9328.53|9292.53|3520
1592586000000|2020-06-19 17:00:00|9354.07|9318.07|9324.61|9288.61|9361.03|9325.03|9310.37|9274.37|3072
1592589600000|2020-06-19 18:00:00|9324.57|9288.57|9339.65|9303.65|9344.44|9308.44|9282.22|9246.22|2588
1592593200000|2020-06-19 19:00:00|9339.46|9303.46|9322.19|9286.19|9352.7|9316.7|9316.48|9280.48|1574
1592596800000|2020-06-19 20:00:00|9322.16|9286.16|9331.5|9295.5|9332.08|9296.08|9278.05|9242.05|3492
1592636400000|2020-06-20 07:00:00|9331.66|9295.66|9312.8|9276.8|9334.33|9298.33|9310.27|9274.27|2012
1592640000000|2020-06-20 08:00:00|9312.79|9276.79|9297.24|9261.24|9323.04|9287.04|9293.51|9257.51|3363
1592643600000|2020-06-20 09:00:00|9296.47|9260.47|9302.1|9266.1|9309.59|9273.59|9287.03|9251.03|3193
1592647200000|2020-06-20 10:00:00|9302.11|9266.11|9304.15|9268.15|9307.9|9271.9|9293.73|9257.73|2465
1592650800000|2020-06-20 11:00:00|9304.14|9268.14|9342.97|9306.97|9384.13|9348.13|9203.63|9167.63|4151
1592654400000|2020-06-20 12:00:00|9342.96|9306.96|9318.92|9282.92|9346.69|9310.69|9316.47|9280.47|2576
1592658000000|2020-06-20 13:00:00|9318.93|9282.93|9303.48|9267.48|9326.54|9290.54|9298.8|9262.8|3069
1592661600000|2020-06-20 14:00:00|9303.49|9267.49|9297.66|9261.66|9313.72|9277.72|9292.93|9256.93|3465
1592665200000|2020-06-20 15:00:00|9296.38|9260.38|9275.56|9239.56|9298.02|9262.02|9247.23|9211.23|4230
1592668800000|2020-06-20 16:00:00|9274.99|9238.99|9281.54|9245.54|9297.01|9261.01|9263.72|9227.72|4175
1592672400000|2020-06-20 17:00:00|9281.59|9245.59|9287.08|9251.08|9293|9257|9278.64|9242.64|2802
1592676000000|2020-06-20 18:00:00|9287.09|9251.09|9328.57|9292.57|9328.57|9292.57|9286.02|9250.02|2723
1592679600000|2020-06-20 19:00:00|9328.58|9292.58|9309.28|9273.28|9333.07|9297.07|9307.67|9271.67|3019
1592683200000|2020-06-20 20:00:00|9309.26|9273.26|9339.12|9303.12|9342.67|9306.67|9309.26|9273.26|2593
1592686800000|2020-06-20 21:00:00|9339.11|9303.11|9355.9|9319.9|9367.24|9331.24|9336.16|9300.16|3149
1592690400000|2020-06-20 22:00:00|9355.81|9319.81|9391.71|9355.71|9412.64|9376.64|9355.81|9319.81|4084
1592694000000|2020-06-20 23:00:00|9386.1|9350.1|9379|9343|9399.11|9363.11|9368.26|9332.26|3597
1592697600000|2020-06-21 00:00:00|9379.25|9343.25|9379.82|9343.82|9400.15|9364.15|9367.45|9331.45|3124
1592701200000|2020-06-21 01:00:00|9379.67|9343.67|9391.24|9355.24|9394.62|9358.62|9379.34|9343.34|1998
1592704800000|2020-06-21 02:00:00|9391.29|9355.29|9390.85|9354.85|9417.81|9381.81|9382.47|9346.47|4113
1592708400000|2020-06-21 03:00:00|9390.87|9354.87|9390.08|9354.08|9396.17|9360.17|9379.64|9343.64|3677
1592712000000|2020-06-21 04:00:00|9389.97|9353.97|9388.99|9352.99|9398.89|9362.89|9386.71|9350.71|3943
1592715600000|2020-06-21 05:00:00|9389|9353|9408.5|9372.5|9410.58|9374.58|9384.43|9348.43|3531
1592719200000|2020-06-21 06:00:00|9408.48|9372.48|9395.08|9359.08|9434.96|9398.96|9392.97|9356.97|2841
1592722800000|2020-06-21 07:00:00|9395.07|9359.07|9386.16|9350.16|9400.06|9364.06|9381.71|9345.71|2358
1592726400000|2020-06-21 08:00:00|9386.15|9350.15|9379.54|9343.54|9391.63|9355.63|9374.47|9338.47|3109
1592730000000|2020-06-21 09:00:00|9379.38|9343.38|9385.83|9349.83|9392.49|9356.49|9377.35|9341.35|2032
1592733600000|2020-06-21 10:00:00|9385.82|9349.82|9368.94|9332.94|9385.82|9349.82|9355.31|9319.31|3139
1592737200000|2020-06-21 11:00:00|9368.97|9332.97|9372.68|9336.68|9376.54|9340.54|9356.81|9320.81|1911
1592740800000|2020-06-21 12:00:00|9372.74|9336.74|9362.55|9326.55|9373.77|9337.77|9360.37|9324.37|2010
1592744400000|2020-06-21 13:00:00|9362.73|9326.73|9364.43|9328.43|9368.47|9332.47|9346.37|9310.37|2979
1592748000000|2020-06-21 14:00:00|9364.57|9328.57|9367.78|9331.78|9373.6|9337.6|9352.68|9316.68|2588
1592751600000|2020-06-21 15:00:00|9367.74|9331.74|9388.58|9352.58|9404.09|9368.09|9362.43|9326.43|3109
1592755200000|2020-06-21 16:00:00|9388.69|9352.69|9379.9|9343.9|9392.82|9356.82|9359.26|9323.26|3131
1592758800000|2020-06-21 17:00:00|9379.89|9343.89|9361.07|9325.07|9379.89|9343.89|9358.59|9322.59|3259
1592762400000|2020-06-21 18:00:00|9361.02|9325.02|9328.2|9292.2|9361.02|9325.02|9320.8|9284.8|4701
1592766000000|2020-06-21 19:00:00|9328.19|9292.19|9362.31|9326.31|9364.35|9328.35|9321.03|9285.03|3534
1592769600000|2020-06-21 20:00:00|9362.32|9326.32|9331.8|9295.8|9364.32|9328.32|9317.63|9281.63|2743
1592773200000|2020-06-21 21:00:00|9332.06|9296.06|9342.28|9306.28|9347.73|9311.73|9326.09|9290.09|4117
1592776800000|2020-06-21 22:00:00|9342.27|9306.27|9322.58|9286.58|9344.28|9308.28|9298.59|9262.59|3613
1592780400000|2020-06-21 23:00:00|9321.45|9285.45|9304.26|9268.26|9326.88|9290.88|9298.36|9262.36|2899
1592784000000|2020-06-22 00:00:00|9303.92|9267.92|9332.92|9296.92|9343.31|9307.31|9292.94|9256.94|2117
1592787600000|2020-06-22 01:00:00|9332.84|9296.84|9398.2|9362.2|9399.34|9363.34|9332.53|9296.53|1591
1592791200000|2020-06-22 02:00:00|9398.44|9362.44|9395.27|9359.27|9404.36|9368.36|9380.38|9344.38|1486
1592794800000|2020-06-22 03:00:00|9395.28|9359.28|9398.09|9362.09|9401.85|9365.85|9384.78|9348.78|1158
1592798400000|2020-06-22 04:00:00|9398.22|9362.22|9425.63|9389.63|9431.45|9395.45|9394.3|9358.3|1205
1592802000000|2020-06-22 05:00:00|9426.2|9390.2|9435.64|9399.64|9461.48|9425.48|9420.35|9384.35|1910
1592805600000|2020-06-22 06:00:00|9435.79|9399.79|9432.64|9396.64|9444.76|9408.76|9420.72|9384.72|1387
1592809200000|2020-06-22 07:00:00|9432.42|9396.42|9437.6|9401.6|9452.87|9416.87|9427.13|9391.13|1251
1592812800000|2020-06-22 08:00:00|9437.39|9401.39|9446.14|9410.14|9447.1|9411.1|9425.7|9389.7|1010
1592816400000|2020-06-22 09:00:00|9446.6|9410.6|9436.08|9400.08|9450.27|9414.27|9432.2|9396.2|1074
1592820000000|2020-06-22 10:00:00|9435.88|9399.88|9449.93|9413.93|9452|9416|9434.05|9398.05|1147
1592823600000|2020-06-22 11:00:00|9449.92|9413.92|9478.07|9442.07|9490.38|9454.38|9439.09|9403.09|1805
1592827200000|2020-06-22 12:00:00|9478.45|9442.45|9514.52|9478.52|9521.13|9485.13|9467.41|9431.41|1871
1592830800000|2020-06-22 13:00:00|9514.44|9478.44|9486.82|9450.82|9527.5|9491.5|9475.5|9439.5|2098
1592834400000|2020-06-22 14:00:00|9486.64|9450.64|9481.71|9445.71|9498.42|9462.42|9479.4|9443.4|1879
1592838000000|2020-06-22 15:00:00|9481.78|9445.78|9512.19|9476.19|9517.03|9481.03|9479.74|9443.74|2319
1592841600000|2020-06-22 16:00:00|9512.89|9476.89|9612.3|9576.3|9643.32|9607.32|9497.2|9461.2|4704
1592845200000|2020-06-22 17:00:00|9612.18|9576.18|9616.13|9580.13|9632.65|9596.65|9575.1|9539.1|2741
1592848800000|2020-06-22 18:00:00|9616.36|9580.36|9601.13|9565.13|9620.6|9584.6|9595.89|9559.89|2100
1592852400000|2020-06-22 19:00:00|9604.56|9568.56|9584.07|9548.07|9613.75|9577.75|9572.25|9536.25|2364
1592856000000|2020-06-22 20:00:00|9584.45|9548.45|9665.32|9629.32|9685.16|9649.16|9584.31|9548.31|2570
1592859600000|2020-06-22 21:00:00|9665.26|9629.26|9707.36|9671.36|9806.15|9770.15|9665.26|9629.26|4756
1592863200000|2020-06-22 22:00:00|9707.33|9671.33|9700.57|9664.57|9707.33|9671.33|9655.97|9619.97|2785
1592866800000|2020-06-22 23:00:00|9700.22|9664.22|9710.18|9674.18|9715.14|9679.14|9683.2|9647.2|2003
1592870400000|2020-06-23 00:00:00|9710.95|9674.95|9682.44|9646.44|9739.85|9703.85|9681.7|9645.7|1860
1592874000000|2020-06-23 01:00:00|9682.29|9646.29|9658.75|9622.75|9688.44|9652.44|9629.31|9593.31|2938
1592877600000|2020-06-23 02:00:00|9659.4|9623.4|9659.92|9623.92|9669.93|9633.93|9642.72|9606.72|1994
1592881200000|2020-06-23 03:00:00|9659.94|9623.94|9671.08|9635.08|9674.07|9638.07|9646.75|9610.75|1353
1592884800000|2020-06-23 04:00:00|9670.63|9634.63|9645.88|9609.88|9671.35|9635.35|9641.55|9605.55|1784
1592888400000|2020-06-23 05:00:00|9644.78|9608.78|9639.82|9603.82|9656.46|9620.46|9638.25|9602.25|1605
1592892000000|2020-06-23 06:00:00|9639.79|9603.79|9648.19|9612.19|9649.4|9613.4|9635.3|9599.3|1708
1592895600000|2020-06-23 07:00:00|9649.15|9613.15|9680.69|9644.69|9683.13|9647.13|9639.73|9603.73|2073
1592899200000|2020-06-23 08:00:00|9681.08|9645.08|9626.02|9590.02|9681.43|9645.43|9599.5|9563.5|3125
1592902800000|2020-06-23 09:00:00|9625.62|9589.62|9625.64|9589.64|9632.47|9596.47|9600.45|9564.45|2712
1592906400000|2020-06-23 10:00:00|9625.63|9589.63|9605.66|9569.66|9626.35|9590.35|9599.55|9563.55|1782
1592910000000|2020-06-23 11:00:00|9605.6|9569.6|9653.51|9617.51|9660.31|9624.31|9602.8|9566.8|2040
1592913600000|2020-06-23 12:00:00|9653.49|9617.49|9652.69|9616.69|9667.45|9631.45|9634.27|9598.27|2266
1592917200000|2020-06-23 13:00:00|9652.68|9616.68|9658.73|9622.73|9665.91|9629.91|9635.19|9599.19|1703
1592920800000|2020-06-23 14:00:00|9658.68|9622.68|9665.93|9629.93|9685.61|9649.61|9644.88|9608.88|2807
1592924400000|2020-06-23 15:00:00|9665.92|9629.92|9709.61|9673.61|9709.67|9673.67|9656.88|9620.88|2938
1592928000000|2020-06-23 16:00:00|9709.75|9673.75|9681.87|9645.87|9712.3|9676.3|9677.46|9641.46|2769
1592931600000|2020-06-23 17:00:00|9682.49|9646.49|9685.95|9649.95|9687.54|9651.54|9661.26|9625.26|1957
1592935200000|2020-06-23 18:00:00|9686.52|9650.52|9675.08|9639.08|9704.53|9668.53|9665.18|9629.18|1597
1592938800000|2020-06-23 19:00:00|9675.09|9639.09|9666.44|9630.44|9688.98|9652.98|9666.05|9630.05|2250
1592942400000|2020-06-23 20:00:00|9665.54|9629.54|9650.15|9614.15|9682.7|9646.7|9648.87|9612.87|2193
1592946000000|2020-06-23 21:00:00|9650.32|9614.32|9666.62|9630.62|9668.29|9632.29|9617.66|9581.66|3021
1592949600000|2020-06-23 22:00:00|9666.58|9630.58|9628.55|9592.55|9671.01|9635.01|9616.38|9580.38|2924
1592953200000|2020-06-23 23:00:00|9628.5|9592.5|9641.47|9605.47|9641.62|9605.62|9619.81|9583.81|1799
1592956800000|2020-06-24 00:00:00|9641.73|9605.73|9643.73|9607.73|9663.13|9627.13|9638.77|9602.77|1909
1592960400000|2020-06-24 01:00:00|9643.62|9607.62|9663.81|9627.81|9672.61|9636.61|9631.87|9595.87|952
1592964000000|2020-06-24 02:00:00|9663.45|9627.45|9674.65|9638.65|9682.06|9646.06|9655.9|9619.9|1043
1592967600000|2020-06-24 03:00:00|9676.59|9640.59|9665.9|9629.9|9679.83|9643.83|9655.38|9619.38|864
1592971200000|2020-06-24 04:00:00|9666.13|9630.13|9668.43|9632.43|9680.49|9644.49|9658.4|9622.4|679
1592974800000|2020-06-24 05:00:00|9668.52|9632.52|9662.37|9626.37|9673.59|9637.59|9653.71|9617.71|796
1592978400000|2020-06-24 06:00:00|9661.38|9625.38|9674.62|9638.62|9683.09|9647.09|9660.25|9624.25|877
1592982000000|2020-06-24 07:00:00|9673.38|9637.38|9524.07|9488.07|9675.74|9639.74|9518.47|9482.47|2039
1592985600000|2020-06-24 08:00:00|9524.82|9488.82|9535.57|9499.57|9557.44|9521.44|9504.64|9468.64|1404
1592989200000|2020-06-24 09:00:00|9535.72|9499.72|9536.77|9500.77|9543.83|9507.83|9506.5|9470.5|1667
1592992800000|2020-06-24 10:00:00|9537.11|9501.11|9383.23|9347.23|9537.21|9501.21|9326.69|9290.69|2597
1592996400000|2020-06-24 11:00:00|9383.3|9347.3|9334.83|9298.83|9419.5|9383.5|9333.63|9297.63|2849
1593000000000|2020-06-24 12:00:00|9334.84|9298.84|9401.02|9365.02|9405.07|9369.07|9289.13|9253.13|2338
1593003600000|2020-06-24 13:00:00|9400.75|9364.75|9356.91|9320.91|9432.46|9396.46|9352.45|9316.45|1864
1593007200000|2020-06-24 14:00:00|9355.77|9319.77|9305.9|9269.9|9370.59|9334.59|9305.9|9269.9|4404
1593010800000|2020-06-24 15:00:00|9306.04|9270.04|9256.75|9220.75|9337.54|9301.54|9221.85|9185.85|4541
1593014400000|2020-06-24 16:00:00|9256.88|9220.88|9312.67|9276.67|9322.58|9286.58|9247.72|9211.72|3649
1593018000000|2020-06-24 17:00:00|9312.66|9276.66|9313.25|9277.25|9331.77|9295.77|9291.34|9255.34|2845
1593021600000|2020-06-24 18:00:00|9313.26|9277.26|9326.33|9290.33|9344.38|9308.38|9306.89|9270.89|2530
1593025200000|2020-06-24 19:00:00|9326.34|9290.34|9309.29|9273.29|9349.01|9313.01|9301.89|9265.89|1667
1593028800000|2020-06-24 20:00:00|9309.09|9273.09|9307.59|9271.59|9331.82|9295.82|9296.75|9260.75|2398
1593032400000|2020-06-24 21:00:00|9307.67|9271.67|9279.61|9243.61|9310.55|9274.55|9241.68|9205.68|2603
1593036000000|2020-06-24 22:00:00|9279.6|9243.6|9304.69|9268.69|9304.69|9268.69|9275.86|9239.86|1981
1593039600000|2020-06-24 23:00:00|9309.13|9273.13|9308.15|9272.15|9328.42|9292.42|9291.06|9255.06|1853
1593043200000|2020-06-25 00:00:00|9307.7|9271.7|9273.11|9237.11|9307.79|9271.79|9263.13|9227.13|2101
1593046800000|2020-06-25 01:00:00|9273.63|9237.63|9289.32|9253.32|9311.54|9275.54|9273|9237|2444
1593050400000|2020-06-25 02:00:00|9289.51|9253.51|9258.13|9222.13|9290|9254|9237.28|9201.28|1827
1593054000000|2020-06-25 03:00:00|9258.42|9222.42|9101.53|9065.53|9258.63|9222.63|9015.13|8979.13|4950
1593057600000|2020-06-25 04:00:00|9102.89|9066.89|9128.31|9092.31|9156.8|9120.8|9098.4|9062.4|3160
1593061200000|2020-06-25 05:00:00|9128.07|9092.07|9187.89|9151.89|9204.81|9168.81|9113.25|9077.25|2112
1593064800000|2020-06-25 06:00:00|9187.81|9151.81|9194.19|9158.19|9206.27|9170.27|9171.25|9135.25|1332
1593068400000|2020-06-25 07:00:00|9194.38|9158.38|9180.42|9144.42|9196.71|9160.71|9153.68|9117.68|2312
1593072000000|2020-06-25 08:00:00|9180.4|9144.4|9309.91|9273.91|9334.9|9298.9|9180.4|9144.4|4714
1593075600000|2020-06-25 09:00:00|9310.27|9274.27|9265.75|9229.75|9322.65|9286.65|9263.65|9227.65|2318
1593079200000|2020-06-25 10:00:00|9265.94|9229.94|9281.64|9245.64|9291.76|9255.76|9260.88|9224.88|2022
1593082800000|2020-06-25 11:00:00|9281.6|9245.6|9270.57|9234.57|9304.11|9268.11|9269|9233|1983
1593086400000|2020-06-25 12:00:00|9270.64|9234.64|9194.05|9158.05|9275.91|9239.91|9177.79|9141.79|4386
1593090000000|2020-06-25 13:00:00|9194.03|9158.03|9206.57|9170.57|9249|9213|9184.22|9148.22|2783
1593093600000|2020-06-25 14:00:00|9206.17|9170.17|9266.43|9230.43|9275.56|9239.56|9206.13|9170.13|2673
1593097200000|2020-06-25 15:00:00|9265.72|9229.72|9249.97|9213.97|9266.43|9230.43|9231.91|9195.91|1374
1593100800000|2020-06-25 16:00:00|9249.88|9213.88|9303.73|9267.73|9306.42|9270.42|9225.8|9189.8|2366
1593104400000|2020-06-25 17:00:00|9304.35|9268.35|9294.74|9258.74|9307.49|9271.49|9284.55|9248.55|1068
1593108000000|2020-06-25 18:00:00|9295.29|9259.29|9269.5|9233.5|9302.05|9266.05|9264.83|9228.83|1552
1593111600000|2020-06-25 19:00:00|9268.05|9232.05|9302.89|9266.89|9311.05|9275.05|9258.69|9222.69|2253
1593115200000|2020-06-25 20:00:00|9302.42|9266.42|9294.88|9258.88|9315.54|9279.54|9290.6|9254.6|1792
1593118800000|2020-06-25 21:00:00|9294.92|9258.92|9319.27|9283.27|9352.03|9316.03|9294.32|9258.32|1747
1593122400000|2020-06-25 22:00:00|9319.38|9283.38|9275.11|9239.11|9326.22|9290.22|9242|9206|2268
1593126000000|2020-06-25 23:00:00|9276.28|9240.28|9261.49|9225.49|9277.19|9241.19|9251.91|9215.91|2598
1593129600000|2020-06-26 00:00:00|9261.76|9225.76|9296.48|9260.48|9299.77|9263.77|9199.16|9163.16|4004
1593133200000|2020-06-26 01:00:00|9297.35|9261.35|9263.71|9227.71|9307.32|9271.32|9262.91|9226.91|1307
1593136800000|2020-06-26 02:00:00|9263.83|9227.83|9267.38|9231.38|9267.91|9231.91|9246.46|9210.46|1647
1593140400000|2020-06-26 03:00:00|9266.72|9230.72|9256.51|9220.51|9266.86|9230.86|9245.38|9209.38|1287
1593144000000|2020-06-26 04:00:00|9255.89|9219.89|9270.05|9234.05|9274.98|9238.98|9242.24|9206.24|1610
1593147600000|2020-06-26 05:00:00|9270.13|9234.13|9224.76|9188.76|9280.41|9244.41|9212.5|9176.5|2185
1593151200000|2020-06-26 06:00:00|9219.31|9183.31|9222.63|9186.63|9240.74|9204.74|9207.41|9171.41|1320
1593154800000|2020-06-26 07:00:00|9222.22|9186.22|9133.55|9097.55|9222.85|9186.85|9107.05|9071.05|3315
1593158400000|2020-06-26 08:00:00|9134.56|9098.56|9135.39|9099.39|9162.19|9126.19|9120.11|9084.11|2149
1593162000000|2020-06-26 09:00:00|9137.11|9101.11|9218.64|9182.64|9239.93|9203.93|9104.21|9068.21|2860
1593165600000|2020-06-26 10:00:00|9219.02|9183.02|9224.98|9188.98|9259.3|9223.3|9210.59|9174.59|2423
1593169200000|2020-06-26 11:00:00|9225.36|9189.36|9188.8|9152.8|9229.6|9193.6|9160.59|9124.59|1184
1593172800000|2020-06-26 12:00:00|9188.76|9152.76|9222.01|9186.01|9228.27|9192.27|9188.76|9152.76|1967
1593176400000|2020-06-26 13:00:00|9221.87|9185.87|9157.99|9121.99|9243.38|9207.38|9157.9|9121.9|1385
1593180000000|2020-06-26 14:00:00|9157.96|9121.96|9098.63|9062.63|9162.33|9126.33|9051.48|9015.48|4715
1593183600000|2020-06-26 15:00:00|9098.6|9062.6|9161.88|9125.88|9208.8|9172.8|9096.31|9060.31|3812
1593187200000|2020-06-26 16:00:00|9161.89|9125.89|9162.5|9126.5|9165.63|9129.63|9105.34|9069.34|4186
1593190800000|2020-06-26 17:00:00|9163.17|9127.17|9166.73|9130.73|9188.91|9152.91|9158.95|9122.95|2155
1593194400000|2020-06-26 18:00:00|9166.66|9130.66|9151.62|9115.62|9192.41|9156.41|9150.59|9114.59|1895
1593198000000|2020-06-26 19:00:00|9151.73|9115.73|9182.04|9146.04|9182.09|9146.09|9147.38|9111.38|2086
1593201600000|2020-06-26 20:00:00|9182.03|9146.03|9214.58|9178.58|9224.4|9188.4|9182.03|9146.03|4617
1593241200000|2020-06-27 07:00:00|9196.55|9160.55|9186.48|9150.48|9196.8|9160.8|9173.61|9137.61|2235
1593244800000|2020-06-27 08:00:00|9187.04|9151.04|9174.4|9138.4|9203.86|9167.86|9168.91|9132.91|1075
1593248400000|2020-06-27 09:00:00|9174.13|9138.13|9155.13|9119.13|9179.49|9143.49|9149.45|9113.45|2630
1593252000000|2020-06-27 10:00:00|9154.22|9118.22|9155.11|9119.11|9176.71|9140.71|9150.78|9114.78|3187
1593255600000|2020-06-27 11:00:00|9155.13|9119.13|9173.72|9137.72|9196.53|9160.53|9145.15|9109.15|3212
1593259200000|2020-06-27 12:00:00|9173.69|9137.69|9176.78|9140.78|9187.66|9151.66|9162.94|9126.94|1610
1593262800000|2020-06-27 13:00:00|9177.03|9141.03|9168.65|9132.65|9189.89|9153.89|9156.85|9120.85|2823
1593266400000|2020-06-27 14:00:00|9168.66|9132.66|9163.14|9127.14|9175.78|9139.78|9142.9|9106.9|2877
1593270000000|2020-06-27 15:00:00|9163.07|9127.07|9149.02|9113.02|9174.58|9138.58|9127.3|9091.3|3469
1593273600000|2020-06-27 16:00:00|9149.01|9113.01|9112.8|9076.8|9149.79|9113.79|9081.58|9045.58|7573
1593277200000|2020-06-27 17:00:00|9113|9077|9093.5|9057.5|9153.13|9117.13|9076.03|9040.03|4468
1593280800000|2020-06-27 18:00:00|9093.37|9057.37|9108.42|9072.42|9119.85|9083.85|9082.92|9046.92|4152
1593284400000|2020-06-27 19:00:00|9107.99|9071.99|8955.9|8919.9|9113.24|9077.24|8852.46|8816.46|5431
1593288000000|2020-06-27 20:00:00|8955.87|8919.87|8965.4|8929.4|9000.67|8964.67|8921.05|8885.05|7764
1593291600000|2020-06-27 21:00:00|8964.94|8928.94|9073.67|9037.67|9099.72|9063.72|8956.51|8920.51|4781
1593295200000|2020-06-27 22:00:00|9073.43|9037.43|8984.55|8948.55|9088.19|9052.19|8981.09|8945.09|7263
1593298800000|2020-06-27 23:00:00|8997.25|8961.25|9024.13|8988.13|9056.97|9020.97|8967.55|8931.55|5493
1593302400000|2020-06-28 00:00:00|9024.11|8988.11|8992.14|8956.14|9025.82|8989.82|8971.58|8935.58|6417
1593306000000|2020-06-28 01:00:00|8992.13|8956.13|8985.32|8949.32|9000.42|8964.42|8966.35|8930.35|4345
1593309600000|2020-06-28 02:00:00|8985.35|8949.35|8990.42|8954.42|8991.24|8955.24|8964.64|8928.64|3955
1593313200000|2020-06-28 03:00:00|8990.43|8954.43|8987.43|8951.43|8996.52|8960.52|8956.28|8920.28|2778
1593316800000|2020-06-28 04:00:00|8987.48|8951.48|8976.2|8940.2|8989.79|8953.79|8964.17|8928.17|2395
1593320400000|2020-06-28 05:00:00|8976.12|8940.12|8978.46|8942.46|8990.31|8954.31|8971.04|8935.04|1309
1593324000000|2020-06-28 06:00:00|8978.06|8942.06|9025.8|8989.8|9033.53|8997.53|8976.34|8940.34|2331
1593327600000|2020-06-28 07:00:00|9025.79|8989.79|9038|9002|9041.84|9005.84|9006.73|8970.73|2218
1593331200000|2020-06-28 08:00:00|9038.07|9002.07|9068.19|9032.19|9090.09|9054.09|9015.3|8979.3|3166
1593334800000|2020-06-28 09:00:00|9068.23|9032.23|9086.57|9050.57|9089.47|9053.47|9057.95|9021.95|2987
1593338400000|2020-06-28 10:00:00|9086.71|9050.71|9069.42|9033.42|9092.33|9056.33|9066.33|9030.33|1654
1593342000000|2020-06-28 11:00:00|9069.37|9033.37|9066.36|9030.36|9091.35|9055.35|9059.48|9023.48|2165
1593345600000|2020-06-28 12:00:00|9066.62|9030.62|9066.86|9030.86|9075.81|9039.81|9041|9005|2760
1593349200000|2020-06-28 13:00:00|9066.9|9030.9|9068.9|9032.9|9074.24|9038.24|9057.57|9021.57|2154
1593352800000|2020-06-28 14:00:00|9068.91|9032.91|9172.75|9136.75|9188.61|9152.61|9068.91|9032.91|5345
1593356400000|2020-06-28 15:00:00|9172.79|9136.79|9173.28|9137.28|9177.68|9141.68|9156.29|9120.29|4719
1593360000000|2020-06-28 16:00:00|9173.25|9137.25|9163.77|9127.77|9206.39|9170.39|9156.72|9120.72|5401
1593363600000|2020-06-28 17:00:00|9163.72|9127.72|9171.3|9135.3|9171.94|9135.94|9138.42|9102.42|3893
1593367200000|2020-06-28 18:00:00|9170.85|9134.85|9168.3|9132.3|9179.91|9143.91|9163.77|9127.77|2593
1593370800000|2020-06-28 19:00:00|9168.26|9132.26|9125.72|9089.72|9182.02|9146.02|9124.31|9088.31|2498
1593374400000|2020-06-28 20:00:00|9125.46|9089.46|9128.25|9092.25|9153.34|9117.34|9116.8|9080.8|4560
1593378000000|2020-06-28 21:00:00|9128.31|9092.31|9140.52|9104.52|9143.33|9107.33|9111.92|9075.92|3668
1593381600000|2020-06-28 22:00:00|9140.34|9104.34|9117.57|9081.57|9143.61|9107.61|9093.32|9057.32|2310
1593385200000|2020-06-28 23:00:00|9115.15|9079.15|9137.85|9101.85|9147.17|9111.17|9112.63|9076.63|2157
1593388800000|2020-06-29 00:00:00|9139.59|9103.59|9135.48|9099.48|9150.59|9114.59|9109.29|9073.29|1972
1593392400000|2020-06-29 01:00:00|9135.93|9099.93|9153.26|9117.26|9153.26|9117.26|9128.76|9092.76|985
1593396000000|2020-06-29 02:00:00|9153.27|9117.27|9137.35|9101.35|9157.59|9121.59|9132.65|9096.65|1013
1593399600000|2020-06-29 03:00:00|9137.4|9101.4|9110.18|9074.18|9137.4|9101.4|9101.37|9065.37|1082
1593403200000|2020-06-29 04:00:00|9109.43|9073.43|9127.46|9091.46|9130.8|9094.8|9099.42|9063.42|1590
1593406800000|2020-06-29 05:00:00|9127.43|9091.43|9125.62|9089.62|9138.2|9102.2|9114.81|9078.81|765
1593410400000|2020-06-29 06:00:00|9125.2|9089.2|9095.09|9059.09|9125.37|9089.37|9094.21|9058.21|1059
1593414000000|2020-06-29 07:00:00|9095.37|9059.37|9102.92|9066.92|9117.32|9081.32|9079.6|9043.6|1773
1593417600000|2020-06-29 08:00:00|9101.99|9065.99|9100.69|9064.69|9102.18|9066.18|9076.78|9040.78|1355
1593421200000|2020-06-29 09:00:00|9100.68|9064.68|9147.02|9111.02|9148.64|9112.64|9096.03|9060.03|1435
1593424800000|2020-06-29 10:00:00|9147.05|9111.05|9123.45|9087.45|9149.2|9113.2|9116.13|9080.13|419
1593428400000|2020-06-29 11:00:00|9123.35|9087.35|9104.58|9068.58|9123.35|9087.35|9082.45|9046.45|1755
1593432000000|2020-06-29 12:00:00|9104.6|9068.6|9115.99|9079.99|9130.84|9094.84|9094.15|9058.15|2484
1593435600000|2020-06-29 13:00:00|9116.13|9080.13|9058.49|9022.49|9116.17|9080.17|9038.04|9002.04|3020
1593439200000|2020-06-29 14:00:00|9058.62|9022.62|9079.92|9043.92|9099.24|9063.24|9055.85|9019.85|2228
1593442800000|2020-06-29 15:00:00|9079.82|9043.82|9140.13|9104.13|9150.4|9114.4|9076.94|9040.94|1894
1593446400000|2020-06-29 16:00:00|9140.02|9104.02|9130.61|9094.61|9170.54|9134.54|9113.55|9077.55|1534
1593450000000|2020-06-29 17:00:00|9130.73|9094.73|9173.71|9137.71|9176.14|9140.14|9121.68|9085.68|1674
1593453600000|2020-06-29 18:00:00|9173.63|9137.63|9159.53|9123.53|9192|9156|9152.18|9116.18|1734
1593457200000|2020-06-29 19:00:00|9159.48|9123.48|9172.54|9136.54|9175.12|9139.12|9149.38|9113.38|1450
1593460800000|2020-06-29 20:00:00|9172.58|9136.58|9199.64|9163.64|9211.95|9175.95|9165.88|9129.88|2517
1593464400000|2020-06-29 21:00:00|9199.76|9163.76|9229.11|9193.11|9250.12|9214.12|9199.49|9163.49|3109
1593468000000|2020-06-29 22:00:00|9229.74|9193.74|9204.02|9168.02|9251.51|9215.51|9198.91|9162.91|3654
1593471600000|2020-06-29 23:00:00|9202.75|9166.75|9205.04|9169.04|9210.87|9174.87|9187.04|9151.04|2159
1593475200000|2020-06-30 00:00:00|9205.15|9169.15|9193.47|9157.47|9218.1|9182.1|9187.63|9151.63|2165
1593478800000|2020-06-30 01:00:00|9193.46|9157.46|9216.83|9180.83|9217.57|9181.57|9175.07|9139.07|1861
1593482400000|2020-06-30 02:00:00|9216.74|9180.74|9199.35|9163.35|9217.63|9181.63|9191.53|9155.53|1086
1593486000000|2020-06-30 03:00:00|9199.36|9163.36|9179.56|9143.56|9199.42|9163.42|9178.65|9142.65|1457
1593489600000|2020-06-30 04:00:00|9179.55|9143.55|9177.49|9141.49|9193.39|9157.39|9177.16|9141.16|1378
1593493200000|2020-06-30 05:00:00|9177.51|9141.51|9142.65|9106.65|9181.69|9145.69|9141.01|9105.01|2090
1593496800000|2020-06-30 06:00:00|9142.48|9106.48|9163.62|9127.62|9166.37|9130.37|9132.15|9096.15|1648
1593500400000|2020-06-30 07:00:00|9163.63|9127.63|9157.34|9121.34|9169.52|9133.52|9145.53|9109.53|764
1593504000000|2020-06-30 08:00:00|9156.98|9120.98|9149.62|9113.62|9158.11|9122.11|9135.55|9099.55|1074
1593507600000|2020-06-30 09:00:00|9149.76|9113.76|9173.95|9137.95|9185.78|9149.78|9149.35|9113.35|1452
1593511200000|2020-06-30 10:00:00|9174.48|9138.48|9168.23|9132.23|9186.74|9150.74|9163.64|9127.64|857
1593514800000|2020-06-30 11:00:00|9168.69|9132.69|9166.66|9130.66|9176.68|9140.68|9149.18|9113.18|1133
1593518400000|2020-06-30 12:00:00|9166.61|9130.61|9137.76|9101.76|9166.69|9130.69|9130.68|9094.68|1856
1593522000000|2020-06-30 13:00:00|9137.75|9101.75|9149.96|9113.96|9169.19|9133.19|9083.61|9047.61|2922
1593525600000|2020-06-30 14:00:00|9149.65|9113.65|9201.79|9165.79|9202.83|9166.83|9145.22|9109.22|1545
1593529200000|2020-06-30 15:00:00|9202.06|9166.06|9187.1|9151.1|9208.97|9172.97|9181.21|9145.21|1785
1593532800000|2020-06-30 16:00:00|9187.15|9151.15|9195.61|9159.61|9198.83|9162.83|9178.62|9142.62|1274
1593536400000|2020-06-30 17:00:00|9195.57|9159.57|9162.75|9126.75|9195.67|9159.67|9148.37|9112.37|1531
1593540000000|2020-06-30 18:00:00|9162.76|9126.76|9148.32|9112.32|9169.12|9133.12|9148.05|9112.05|914
1593543600000|2020-06-30 19:00:00|9148.11|9112.11|9155.63|9119.63|9171.33|9135.33|9117.43|9081.43|1146
1593547200000|2020-06-30 20:00:00|9155.62|9119.62|9165.48|9129.48|9175.6|9139.6|9152.15|9116.15|1505
1593550800000|2020-06-30 21:00:00|9165.69|9129.69|9180.87|9144.87|9188.52|9152.52|9165.46|9129.46|2173
1593554400000|2020-06-30 22:00:00|9180.86|9144.86|9148.56|9112.56|9181.52|9145.52|9144.9|9108.9|1340
1593558000000|2020-06-30 23:00:00|9150.35|9114.35|9154.98|9118.98|9175.37|9139.37|9149.02|9113.02|2478
1593561600000|2020-07-01 00:00:00|9155.05|9119.05|9137.93|9101.93|9155.28|9119.28|9112.51|9076.51|3133
1593565200000|2020-07-01 01:00:00|9137.87|9101.87|9140.5|9104.5|9145.41|9109.41|9120.08|9084.08|1584
1593568800000|2020-07-01 02:00:00|9140.43|9104.43|9154.96|9118.96|9162.5|9126.5|9134.64|9098.64|1402
1593572400000|2020-07-01 03:00:00|9154.95|9118.95|9152.45|9116.45|9157.6|9121.6|9138.37|9102.37|1025
1593576000000|2020-07-01 04:00:00|9152.46|9116.46|9172.05|9136.05|9180.27|9144.27|9152.46|9116.46|1825
1593579600000|2020-07-01 05:00:00|9172.09|9136.09|9166.71|9130.71|9172.13|9136.13|9153.49|9117.49|1933
1593583200000|2020-07-01 06:00:00|9166.1|9130.1|9157.57|9121.57|9166.99|9130.99|9146.79|9110.79|1346
1593586800000|2020-07-01 07:00:00|9157.26|9121.26|9151.2|9115.2|9173.52|9137.52|9151.14|9115.14|1482
1593590400000|2020-07-01 08:00:00|9151.21|9115.21|9191.51|9155.51|9209.44|9173.44|9151.21|9115.21|1672
1593594000000|2020-07-01 09:00:00|9191.66|9155.66|9182.43|9146.43|9201.21|9165.21|9175.85|9139.85|898
1593597600000|2020-07-01 10:00:00|9183.42|9147.42|9167.29|9131.29|9190.64|9154.64|9158.53|9122.53|1944
1593601200000|2020-07-01 11:00:00|9166.68|9130.68|9178.56|9142.56|9179.55|9143.55|9153.11|9117.11|1472
1593604800000|2020-07-01 12:00:00|9178.64|9142.64|9186.29|9150.29|9188.55|9152.55|9156|9120|1796
1593608400000|2020-07-01 13:00:00|9186.47|9150.47|9230.51|9194.51|9274.05|9238.05|9175.38|9139.38|3159
1593612000000|2020-07-01 14:00:00|9230.52|9194.52|9243.34|9207.34|9267.91|9231.91|9230.42|9194.42|2713
1593615600000|2020-07-01 15:00:00|9244.06|9208.06|9289.46|9253.46|9289.47|9253.47|9240.96|9204.96|2090
1593619200000|2020-07-01 16:00:00|9289.47|9253.47|9307.14|9271.14|9316.1|9280.1|9268.63|9232.63|3804
1593622800000|2020-07-01 17:00:00|9307.24|9271.24|9307.99|9271.99|9312.42|9276.42|9289.72|9253.72|1973
1593626400000|2020-07-01 18:00:00|9307.92|9271.92|9278.23|9242.23|9308.34|9272.34|9274.05|9238.05|2264
1593630000000|2020-07-01 19:00:00|9278.25|9242.25|9265.72|9229.72|9294.76|9258.76|9262.13|9226.13|1658
1593633600000|2020-07-01 20:00:00|9265.69|9229.69|9259.52|9223.52|9281.76|9245.76|9258.25|9222.25|2028
1593637200000|2020-07-01 21:00:00|9259.53|9223.53|9260.95|9224.95|9269.15|9233.15|9243.7|9207.7|2647
1593640800000|2020-07-01 22:00:00|9261.54|9225.54|9264.49|9228.49|9266.03|9230.03|9238.25|9202.25|2475
1593644400000|2020-07-01 23:00:00|9264.47|9228.47|9253.47|9217.47|9271|9235|9249.63|9213.63|2586
1593648000000|2020-07-02 00:00:00|9254.35|9218.35|9250.48|9214.48|9265.88|9229.88|9245.9|9209.9|2612
1593651600000|2020-07-02 01:00:00|9250.3|9214.3|9268.9|9232.9|9268.9|9232.9|9246.11|9210.11|2469
1593655200000|2020-07-02 02:00:00|9269|9233|9263.12|9227.12|9283.33|9247.33|9263.12|9227.12|2355
1593658800000|2020-07-02 03:00:00|9262.9|9226.9|9260.3|9224.3|9272.92|9236.92|9257.3|9221.3|1541
1593662400000|2020-07-02 04:00:00|9260.25|9224.25|9260.11|9224.11|9265.65|9229.65|9252.7|9216.7|1674
1593666000000|2020-07-02 05:00:00|9259.39|9223.39|9232.66|9196.66|9273.57|9237.57|9230.81|9194.81|1350
1593669600000|2020-07-02 06:00:00|9232.65|9196.65|9224.71|9188.71|9232.65|9196.65|9198.75|9162.75|2482
1593673200000|2020-07-02 07:00:00|9224.63|9188.63|9230.63|9194.63|9233.92|9197.92|9220.12|9184.12|1098
1593676800000|2020-07-02 08:00:00|9231.26|9195.26|9229.62|9193.62|9232.89|9196.89|9195.85|9159.85|917
1593680400000|2020-07-02 09:00:00|9229.35|9193.35|9229.08|9193.08|9233.55|9197.55|9220.5|9184.5|391
1593684000000|2020-07-02 10:00:00|9229.8|9193.8|9223.24|9187.24|9230.64|9194.64|9204.54|9168.54|931
1593687600000|2020-07-02 11:00:00|9222.76|9186.76|9216.32|9180.32|9223.55|9187.55|9195.38|9159.38|1220
1593691200000|2020-07-02 12:00:00|9216.31|9180.31|9262.8|9226.8|9263.24|9227.24|9203.13|9167.13|2282
1593694800000|2020-07-02 13:00:00|9262.81|9226.81|9271.72|9235.72|9277.55|9241.55|9248.38|9212.38|1637
1593698400000|2020-07-02 14:00:00|9271.75|9235.75|9217.13|9181.13|9274.74|9238.74|9212.3|9176.3|1605
1593702000000|2020-07-02 15:00:00|9216.82|9180.82|9060.37|9024.37|9216.93|9180.93|9056.81|9020.81|4397
1593705600000|2020-07-02 16:00:00|9060.38|9024.38|9055.07|9019.07|9083.32|9047.32|8967.15|8931.15|4512
1593709200000|2020-07-02 17:00:00|9055.08|9019.08|9085|9049|9093.08|9057.08|9034.31|8998.31|2239
1593712800000|2020-07-02 18:00:00|9084.78|9048.78|9086.32|9050.32|9095.48|9059.48|9051.38|9015.38|1721
1593716400000|2020-07-02 19:00:00|9086.31|9050.31|9069.68|9033.68|9093.42|9057.42|9055.72|9019.72|1837
1593720000000|2020-07-02 20:00:00|9069.69|9033.69|9100.94|9064.94|9104.38|9068.38|9056.35|9020.35|1656
1593723600000|2020-07-02 21:00:00|9100.95|9064.95|9151.02|9115.02|9169.07|9133.07|9094.63|9058.63|2263
1593727200000|2020-07-02 22:00:00|9151.04|9115.04|9123.71|9087.71|9163.74|9127.74|9109.58|9073.58|2973
1593730800000|2020-07-02 23:00:00|9123.05|9087.05|9108.1|9072.1|9123.95|9087.95|9106.47|9070.47|2396
1593734400000|2020-07-03 00:00:00|9108.4|9072.4|9120.38|9084.38|9122.29|9086.29|9090.85|9054.85|2104
1593738000000|2020-07-03 01:00:00|9120.55|9084.55|9126.55|9090.55|9141.57|9105.57|9109.88|9073.88|1617
1593741600000|2020-07-03 02:00:00|9126.54|9090.54|9117.85|9081.85|9135.81|9099.81|9117.85|9081.85|1398
1593745200000|2020-07-03 03:00:00|9117.75|9081.75|9111.8|9075.8|9122.09|9086.09|9110.35|9074.35|626
1593748800000|2020-07-03 04:00:00|9111.69|9075.69|9113.72|9077.72|9114.5|9078.5|9099.62|9063.62|1348
1593752400000|2020-07-03 05:00:00|9113.95|9077.95|9131|9095|9131.95|9095.95|9105.58|9069.58|1557
1593756000000|2020-07-03 06:00:00|9131.01|9095.01|9115.62|9079.62|9134.54|9098.54|9113.04|9077.04|722
1593759600000|2020-07-03 07:00:00|9116.06|9080.06|9123.49|9087.49|9127.63|9091.63|9109.83|9073.83|713
1593763200000|2020-07-03 08:00:00|9122.58|9086.58|9120|9084|9144.83|9108.83|9114.76|9078.76|792
1593766800000|2020-07-03 09:00:00|9118.95|9082.95|9099.8|9063.8|9130.27|9094.27|9077.69|9041.69|1291
1593770400000|2020-07-03 10:00:00|9099.85|9063.85|9097.67|9061.67|9105.74|9069.74|9076.9|9040.9|1622
1593774000000|2020-07-03 11:00:00|9097.49|9061.49|9118.29|9082.29|9118.29|9082.29|9089.83|9053.83|1674
1593777600000|2020-07-03 12:00:00|9118|9082|9128.59|9092.59|9132.57|9096.57|9117.35|9081.35|1275
1593781200000|2020-07-03 13:00:00|9128.95|9092.95|9110.97|9074.97|9140.05|9104.05|9110.88|9074.88|1648
1593784800000|2020-07-03 14:00:00|9110.96|9074.96|9104.63|9068.63|9120.52|9084.52|9098.54|9062.54|1955
1593788400000|2020-07-03 15:00:00|9105.11|9069.11|9119.93|9083.93|9122.95|9086.95|9105.11|9069.11|1669
1593792000000|2020-07-03 16:00:00|9119.7|9083.7|9111.63|9075.63|9131.63|9095.63|9104.29|9068.29|1170
1593795600000|2020-07-03 17:00:00|9112.12|9076.12|9109.23|9073.23|9123.64|9087.64|9107.59|9071.59|1234
1593799200000|2020-07-03 18:00:00|9108.22|9072.22|9101.58|9065.58|9113.93|9077.93|9094.88|9058.88|1335
1593802800000|2020-07-03 19:00:00|9100.86|9064.86|9106.94|9070.94|9107.97|9071.97|9090.65|9054.65|1451
1593806400000|2020-07-03 20:00:00|9106.91|9070.91|9111.17|9075.17|9113.34|9077.34|9093.92|9057.92|1840
1593846000000|2020-07-04 07:00:00|9097.63|9061.63|9092.78|9056.78|9105.81|9069.81|9090.31|9054.31|695
1593849600000|2020-07-04 08:00:00|9093.53|9057.53|9099.15|9063.15|9106.13|9070.13|9090.32|9054.32|646
1593853200000|2020-07-04 09:00:00|9096.85|9060.85|9092.98|9056.98|9101.45|9065.45|9089.67|9053.67|758
1593856800000|2020-07-04 10:00:00|9092.94|9056.94|9083.62|9047.62|9092.99|9056.99|9078.73|9042.73|1180
1593860400000|2020-07-04 11:00:00|9081.32|9045.32|9083.31|9047.31|9095.5|9059.5|9077.92|9041.92|1504
1593864000000|2020-07-04 12:00:00|9083.3|9047.3|9089.49|9053.49|9095.83|9059.83|9068.25|9032.25|1369
1593867600000|2020-07-04 13:00:00|9089.48|9053.48|9100.73|9064.73|9103.83|9067.83|9088.81|9052.81|1306
1593871200000|2020-07-04 14:00:00|9100.74|9064.74|9094.06|9058.06|9103.28|9067.28|9090.7|9054.7|1146
1593874800000|2020-07-04 15:00:00|9091.22|9055.22|9084.64|9048.64|9094.11|9058.11|9074.86|9038.86|1501
1593878400000|2020-07-04 16:00:00|9084.7|9048.7|9091.95|9055.95|9092.31|9056.31|9081.32|9045.32|1444
1593882000000|2020-07-04 17:00:00|9092.27|9056.27|9192.31|9156.31|9213.53|9177.53|9090.61|9054.61|2823
1593885600000|2020-07-04 18:00:00|9192.4|9156.4|9162.66|9126.66|9210.02|9174.02|9150.15|9114.15|2594
1593889200000|2020-07-04 19:00:00|9162.67|9126.67|9149.52|9113.52|9163.16|9127.16|9131.39|9095.39|1773
1593892800000|2020-07-04 20:00:00|9149.69|9113.69|9151.66|9115.66|9162.93|9126.93|9141.87|9105.87|1273
1593896400000|2020-07-04 21:00:00|9152.1|9116.1|9141.47|9105.47|9158.71|9122.71|9139.3|9103.3|1966
1593900000000|2020-07-04 22:00:00|9141.46|9105.46|9149.59|9113.59|9150.1|9114.1|9137.83|9101.83|1905
1593903600000|2020-07-04 23:00:00|9151.61|9115.61|9159.72|9123.72|9160.51|9124.51|9137.12|9101.12|2427
1593907200000|2020-07-05 00:00:00|9159.71|9123.71|9156.6|9120.6|9165.24|9129.24|9150.84|9114.84|1629
1593910800000|2020-07-05 01:00:00|9156.58|9120.58|9151.29|9115.29|9157.96|9121.96|9144.61|9108.61|1370
1593914400000|2020-07-05 02:00:00|9151.3|9115.3|9141.5|9105.5|9153.33|9117.33|9139.34|9103.34|1434
1593918000000|2020-07-05 03:00:00|9141.51|9105.51|9149.98|9113.98|9149.99|9113.99|9137.89|9101.89|1509
1593921600000|2020-07-05 04:00:00|9149.8|9113.8|9143.62|9107.62|9150.96|9114.96|9136.76|9100.76|1241
1593925200000|2020-07-05 05:00:00|9143.63|9107.63|9094.51|9058.51|9146.76|9110.76|9090.83|9054.83|2145
1593928800000|2020-07-05 06:00:00|9094.52|9058.52|9080.06|9044.06|9102.69|9066.69|9079.51|9043.51|2652
1593932400000|2020-07-05 07:00:00|9080.05|9044.05|9085.02|9049.02|9088.51|9052.51|9061.06|9025.06|2493
1593936000000|2020-07-05 08:00:00|9084.85|9048.85|9090.72|9054.72|9092.68|9056.68|9071.63|9035.63|1895
1593939600000|2020-07-05 09:00:00|9090.62|9054.62|9037.8|9001.8|9092.42|9056.42|9018.67|8982.67|1852
1593943200000|2020-07-05 10:00:00|9037.51|9001.51|9049.9|9013.9|9064.62|9028.62|9019.16|8983.16|2827
1593946800000|2020-07-05 11:00:00|9049.88|9013.88|9055.68|9019.68|9063.33|9027.33|9049.53|9013.53|1159
1593950400000|2020-07-05 12:00:00|9055.67|9019.67|9061.67|9025.67|9063.34|9027.34|9033.64|8997.64|2242
1593954000000|2020-07-05 13:00:00|9061.68|9025.68|9035.41|8999.41|9062.33|9026.33|9035.41|8999.41|3043
1593957600000|2020-07-05 14:00:00|9035.4|8999.4|9055.09|9019.09|9055.33|9019.33|9024.4|8988.4|3254
1593961200000|2020-07-05 15:00:00|9055.11|9019.11|9047.77|9011.77|9085.32|9049.32|9046.46|9010.46|2824
1593964800000|2020-07-05 16:00:00|9047.83|9011.83|9052.6|9016.6|9067.63|9031.63|9042.66|9006.66|2077
1593968400000|2020-07-05 17:00:00|9052.65|9016.65|9050.87|9014.87|9061.2|9025.2|9048.26|9012.26|2576
1593972000000|2020-07-05 18:00:00|9050.84|9014.84|9062.25|9026.25|9063.53|9027.53|9048.21|9012.21|2222
1593975600000|2020-07-05 19:00:00|9062.28|9026.28|9051.9|9015.9|9070.44|9034.44|9049.86|9013.86|1801
1593979200000|2020-07-05 20:00:00|9051.82|9015.82|9033.39|8997.39|9053.79|9017.79|9033.39|8997.39|2366
1593982800000|2020-07-05 21:00:00|9033.4|8997.4|9053.02|9017.02|9067.15|9031.15|8945.83|8909.83|4275
1593986400000|2020-07-05 22:00:00|9052.98|9016.98|9099.07|9063.07|9114.75|9078.75|9051.31|9015.31|3168
1593990000000|2020-07-05 23:00:00|9097.88|9061.88|9102.14|9066.14|9112.22|9076.22|9085.58|9049.58|1749
1593993600000|2020-07-06 00:00:00|9103.16|9067.16|9086.9|9050.9|9109.07|9073.07|9083.11|9047.11|1391
1593997200000|2020-07-06 01:00:00|9087.35|9051.35|9104.14|9068.14|9106.43|9070.43|9087.35|9051.35|708
1594000800000|2020-07-06 02:00:00|9106.43|9070.43|9114.75|9078.75|9137.15|9101.15|9106.43|9070.43|1371
1594004400000|2020-07-06 03:00:00|9114.88|9078.88|9108.33|9072.33|9117.67|9081.67|9101|9065|735
1594008000000|2020-07-06 04:00:00|9108.95|9072.95|9115.04|9079.04|9117.58|9081.58|9106.38|9070.38|532
1594011600000|2020-07-06 05:00:00|9115.07|9079.07|9130.98|9094.98|9131.09|9095.09|9103.51|9067.51|974
1594015200000|2020-07-06 06:00:00|9130.53|9094.53|9244.74|9208.74|9249.87|9213.87|9128.7|9092.7|2902
1594018800000|2020-07-06 07:00:00|9244.65|9208.65|9217.4|9181.4|9255.53|9219.53|9199.63|9163.63|2064
1594022400000|2020-07-06 08:00:00|9217.33|9181.33|9209.81|9173.81|9222.35|9186.35|9203.76|9167.76|1099
1594026000000|2020-07-06 09:00:00|9209.89|9173.89|9219.43|9183.43|9219.96|9183.96|9202.58|9166.58|1042
1594029600000|2020-07-06 10:00:00|9219.63|9183.63|9209.91|9173.91|9223.92|9187.92|9197.76|9161.76|1396
1594033200000|2020-07-06 11:00:00|9209.9|9173.9|9246.36|9210.36|9248.5|9212.5|9209.48|9173.48|1678
1594036800000|2020-07-06 12:00:00|9246.57|9210.57|9292.17|9256.17|9294.59|9258.59|9224.56|9188.56|2757
1594040400000|2020-07-06 13:00:00|9292.25|9256.25|9275.68|9239.68|9294.91|9258.91|9259.88|9223.88|2268
1594044000000|2020-07-06 14:00:00|9275.85|9239.85|9275.1|9239.1|9279.03|9243.03|9249.98|9213.98|1584
1594047600000|2020-07-06 15:00:00|9275.23|9239.23|9324.07|9288.07|9336.68|9300.68|9270.42|9234.42|2429
1594051200000|2020-07-06 16:00:00|9324.17|9288.17|9335.33|9299.33|9370.57|9334.57|9317.08|9281.08|4300
1594054800000|2020-07-06 17:00:00|9335.31|9299.31|9334.67|9298.67|9342.69|9306.69|9328.28|9292.28|1814
1594058400000|2020-07-06 18:00:00|9334.33|9298.33|9315.65|9279.65|9335.55|9299.55|9308.16|9272.16|1767
1594062000000|2020-07-06 19:00:00|9315.94|9279.94|9315.11|9279.11|9317.96|9281.96|9285.62|9249.62|2033
1594065600000|2020-07-06 20:00:00|9314.65|9278.65|9294.83|9258.83|9318.15|9282.15|9282.26|9246.26|1546
1594069200000|2020-07-06 21:00:00|9294.91|9258.91|9300.38|9264.38|9321.75|9285.75|9293.45|9257.45|1617
1594072800000|2020-07-06 22:00:00|9301.85|9265.85|9308.63|9272.63|9314.67|9278.67|9289.17|9253.17|2360
1594076400000|2020-07-06 23:00:00|9313.58|9277.58|9367.99|9331.99|9390.92|9354.92|9308.18|9272.18|2478
1594080000000|2020-07-07 00:00:00|9369.18|9333.18|9351.84|9315.84|9398.18|9362.18|9351.84|9315.84|1893
1594083600000|2020-07-07 01:00:00|9351.61|9315.61|9333.55|9297.55|9355.65|9319.65|9333.14|9297.14|1441
1594087200000|2020-07-07 02:00:00|9333.51|9297.51|9300.14|9264.14|9333.51|9297.51|9286.91|9250.91|1348
1594090800000|2020-07-07 03:00:00|9299.71|9263.71|9318.47|9282.47|9332.76|9296.76|9298.89|9262.89|1150
1594094400000|2020-07-07 04:00:00|9318.58|9282.58|9306.43|9270.43|9320.7|9284.7|9305.55|9269.55|440
1594098000000|2020-07-07 05:00:00|9306.34|9270.34|9304.66|9268.66|9312.74|9276.74|9291.54|9255.54|930
1594101600000|2020-07-07 06:00:00|9304.41|9268.41|9291.14|9255.14|9304.66|9268.66|9268.74|9232.74|1352
1594105200000|2020-07-07 07:00:00|9290.68|9254.68|9280.32|9244.32|9291|9255|9261.77|9225.77|876
1594108800000|2020-07-07 08:00:00|9280.1|9244.1|9285.83|9249.83|9292.35|9256.35|9267|9231|1387
1594112400000|2020-07-07 09:00:00|9285.55|9249.55|9245.81|9209.81|9285.83|9249.83|9245.81|9209.81|1794
1594116000000|2020-07-07 10:00:00|9245.66|9209.66|9269.37|9233.37|9272|9236|9243.4|9207.4|1082
1594119600000|2020-07-07 11:00:00|9269.32|9233.32|9293.05|9257.05|9293.05|9257.05|9261.51|9225.51|686
1594123200000|2020-07-07 12:00:00|9293.15|9257.15|9289.42|9253.42|9308.26|9272.26|9276.59|9240.59|718
1594126800000|2020-07-07 13:00:00|9289.55|9253.55|9280.55|9244.55|9291.36|9255.36|9262.81|9226.81|991
1594130400000|2020-07-07 14:00:00|9280.75|9244.75|9278.1|9242.1|9302.09|9266.09|9268.38|9232.38|1114
1594134000000|2020-07-07 15:00:00|9278.05|9242.05|9296.55|9260.55|9296.65|9260.65|9269.13|9233.13|1009
1594137600000|2020-07-07 16:00:00|9296.49|9260.49|9282.77|9246.77|9299.85|9263.85|9278.95|9242.95|1148
1594141200000|2020-07-07 17:00:00|9282.74|9246.74|9301.5|9265.5|9303.88|9267.88|9282.25|9246.25|1029
1594144800000|2020-07-07 18:00:00|9301.51|9265.51|9290.26|9254.26|9305.94|9269.94|9280.85|9244.85|596
1594148400000|2020-07-07 19:00:00|9290.96|9254.96|9255.07|9219.07|9291.33|9255.33|9254.88|9218.88|1852
1594152000000|2020-07-07 20:00:00|9256.87|9220.87|9275.3|9239.3|9275.51|9239.51|9226.15|9190.15|1972
1594155600000|2020-07-07 21:00:00|9275.32|9239.32|9264.75|9228.75|9277.19|9241.19|9250.99|9214.99|2213
1594159200000|2020-07-07 22:00:00|9265.1|9229.1|9266.53|9230.53|9277.22|9241.22|9256.26|9220.26|1160
1594162800000|2020-07-07 23:00:00|9265.78|9229.78|9275.24|9239.24|9287.62|9251.62|9263.81|9227.81|916
1594166400000|2020-07-08 00:00:00|9275.39|9239.39|9263.65|9227.65|9284.34|9248.34|9256.46|9220.46|1228
1594170000000|2020-07-08 01:00:00|9263.75|9227.75|9293.8|9257.8|9296.93|9260.93|9263.7|9227.7|1011
1594173600000|2020-07-08 02:00:00|9296.67|9260.67|9319.56|9283.56|9329.82|9293.82|9296.67|9260.67|2385
1594177200000|2020-07-08 03:00:00|9319.69|9283.69|9323.75|9287.75|9340.15|9304.15|9305.47|9269.47|1863
1594180800000|2020-07-08 04:00:00|9323.77|9287.77|9281.98|9245.98|9335.67|9299.67|9277.55|9241.55|1394
1594184400000|2020-07-08 05:00:00|9282.31|9246.31|9291.02|9255.02|9298.61|9262.61|9273.46|9237.46|1313
1594188000000|2020-07-08 06:00:00|9291.04|9255.04|9284.17|9248.17|9300.8|9264.8|9279.98|9243.98|1076
1594191600000|2020-07-08 07:00:00|9283.83|9247.83|9303.47|9267.47|9309.01|9273.01|9280.85|9244.85|1482
1594195200000|2020-07-08 08:00:00|9304.08|9268.08|9299.9|9263.9|9324.76|9288.76|9290.74|9254.74|1185
1594198800000|2020-07-08 09:00:00|9299.91|9263.91|9301.42|9265.42|9308.18|9272.18|9287.3|9251.3|943
1594202400000|2020-07-08 10:00:00|9301.45|9265.45|9319.9|9283.9|9322.28|9286.28|9300.42|9264.42|1987
1594206000000|2020-07-08 11:00:00|9320.04|9284.04|9330.63|9294.63|9330.64|9294.64|9303.92|9267.92|2415
1594209600000|2020-07-08 12:00:00|9330.65|9294.65|9313.81|9277.81|9353.61|9317.61|9307.47|9271.47|1675
1594213200000|2020-07-08 13:00:00|9312.63|9276.63|9466.47|9430.47|9474.77|9438.77|9312.63|9276.63|3389
1594216800000|2020-07-08 14:00:00|9466.68|9430.68|9450.03|9414.03|9492.08|9456.08|9438.44|9402.44|3107
1594220400000|2020-07-08 15:00:00|9449.68|9413.68|9437.13|9401.13|9462.43|9426.43|9418.93|9382.93|2097
1594224000000|2020-07-08 16:00:00|9437.15|9401.15|9434.16|9398.16|9453.03|9417.03|9405.12|9369.12|3043
1594227600000|2020-07-08 17:00:00|9434.69|9398.69|9442.65|9406.65|9450.48|9414.48|9426.81|9390.81|2344
1594231200000|2020-07-08 18:00:00|9443.25|9407.25|9436.94|9400.94|9450.48|9414.48|9432.35|9396.35|1523
1594234800000|2020-07-08 19:00:00|9436.95|9400.95|9460.31|9424.31|9468.46|9432.46|9436.95|9400.95|2642
1594238400000|2020-07-08 20:00:00|9460.53|9424.53|9450.38|9414.38|9466.4|9430.4|9437.5|9401.5|2388
1594242000000|2020-07-08 21:00:00|9449.4|9413.4|9453.3|9417.3|9457.85|9421.85|9439.13|9403.13|1401
1594245600000|2020-07-08 22:00:00|9453.27|9417.27|9475.77|9439.77|9490.06|9454.06|9449.88|9413.88|1530
1594249200000|2020-07-08 23:00:00|9473.15|9437.15|9459.07|9423.07|9473.38|9437.38|9445.32|9409.32|865
1594252800000|2020-07-09 00:00:00|9459.08|9423.08|9431.09|9395.09|9465.63|9429.63|9421.81|9385.81|1205
1594256400000|2020-07-09 01:00:00|9431.14|9395.14|9406.59|9370.59|9432.41|9396.41|9405.55|9369.55|1628
1594260000000|2020-07-09 02:00:00|9406.55|9370.55|9401.22|9365.22|9424.49|9388.49|9384.12|9348.12|2134
1594263600000|2020-07-09 03:00:00|9401.2|9365.2|9405.74|9369.74|9407.71|9371.71|9391.95|9355.95|1396
1594267200000|2020-07-09 04:00:00|9405.15|9369.15|9404.47|9368.47|9421.28|9385.28|9396.72|9360.72|1318
1594270800000|2020-07-09 05:00:00|9404.62|9368.62|9399.84|9363.84|9420.47|9384.47|9398.55|9362.55|1491
1594274400000|2020-07-09 06:00:00|9399.65|9363.65|9432.75|9396.75|9435.02|9399.02|9398.86|9362.86|1154
1594278000000|2020-07-09 07:00:00|9432.05|9396.05|9419.9|9383.9|9432.05|9396.05|9414.55|9378.55|925
1594281600000|2020-07-09 08:00:00|9419.56|9383.56|9416.34|9380.34|9419.58|9383.58|9410.38|9374.38|475
1594285200000|2020-07-09 09:00:00|9416.31|9380.31|9404.7|9368.7|9416.34|9380.34|9398.75|9362.75|713
1594288800000|2020-07-09 10:00:00|9404.69|9368.69|9385.29|9349.29|9404.69|9368.69|9372.56|9336.56|1163
1594292400000|2020-07-09 11:00:00|9384.15|9348.15|9419.49|9383.49|9420.74|9384.74|9377.66|9341.66|1316
1594296000000|2020-07-09 12:00:00|9419.47|9383.47|9450.34|9414.34|9451.81|9415.81|9416.65|9380.65|1555
1594299600000|2020-07-09 13:00:00|9450.35|9414.35|9414.18|9378.18|9450.35|9414.35|9398.2|9362.2|1311
1594303200000|2020-07-09 14:00:00|9414.17|9378.17|9318.06|9282.06|9414.82|9378.82|9302.76|9266.76|2530
1594306800000|2020-07-09 15:00:00|9317.87|9281.87|9229.93|9193.93|9317.93|9281.93|9186.44|9150.44|5206
1594310400000|2020-07-09 16:00:00|9230.05|9194.05|9238.42|9202.42|9248.53|9212.53|9210.38|9174.38|2168
1594314000000|2020-07-09 17:00:00|9238.4|9202.4|9227.03|9191.03|9259.12|9223.12|9223.64|9187.64|1035
1594317600000|2020-07-09 18:00:00|9226.79|9190.79|9248.53|9212.53|9250.21|9214.21|9220.2|9184.2|1374
1594321200000|2020-07-09 19:00:00|9248.66|9212.66|9238.07|9202.07|9250.38|9214.38|9214.42|9178.42|1811
1594324800000|2020-07-09 20:00:00|9238.12|9202.12|9256.55|9220.55|9263.34|9227.34|9230.79|9194.79|1433
1594328400000|2020-07-09 21:00:00|9255.81|9219.81|9272.65|9236.65|9274.22|9238.22|9255.67|9219.67|583
1594332000000|2020-07-09 22:00:00|9275.1|9239.1|9264.38|9228.38|9275.1|9239.1|9243.13|9207.13|1325
1594335600000|2020-07-09 23:00:00|9260.27|9224.27|9255.73|9219.73|9264.17|9228.17|9242.65|9206.65|1046
1594339200000|2020-07-10 00:00:00|9255.48|9219.48|9238.94|9202.94|9255.7|9219.7|9231.53|9195.53|1747
1594342800000|2020-07-10 01:00:00|9238.49|9202.49|9240.24|9204.24|9246.08|9210.08|9233.58|9197.58|990
1594346400000|2020-07-10 02:00:00|9240.25|9204.25|9235.69|9199.69|9245.58|9209.58|9218.09|9182.09|1280
1594350000000|2020-07-10 03:00:00|9235.26|9199.26|9234.94|9198.94|9247.65|9211.65|9225.59|9189.59|937
1594353600000|2020-07-10 04:00:00|9234.02|9198.02|9158.92|9122.92|9242.59|9206.59|9143.29|9107.29|1762
1594357200000|2020-07-10 05:00:00|9158.61|9122.61|9165.8|9129.8|9178.84|9142.84|9146.33|9110.33|1593
1594360800000|2020-07-10 06:00:00|9164.04|9128.04|9158.26|9122.26|9185.44|9149.44|9158.26|9122.26|948
1594364400000|2020-07-10 07:00:00|9156.95|9120.95|9166.21|9130.21|9177.03|9141.03|9147.7|9111.7|838
1594368000000|2020-07-10 08:00:00|9166.19|9130.19|9189.87|9153.87|9209.32|9173.32|9166.19|9130.19|1262
1594371600000|2020-07-10 09:00:00|9190.04|9154.04|9199.89|9163.89|9202.91|9166.91|9179.92|9143.92|724
1594375200000|2020-07-10 10:00:00|9200.88|9164.88|9201.8|9165.8|9204.57|9168.57|9183.59|9147.59|811
1594378800000|2020-07-10 11:00:00|9201.95|9165.95|9181.7|9145.7|9218.43|9182.43|9181.46|9145.46|831
1594382400000|2020-07-10 12:00:00|9182.16|9146.16|9200.66|9164.66|9206.48|9170.48|9179.81|9143.81|1136
1594386000000|2020-07-10 13:00:00|9200.75|9164.75|9194.38|9158.38|9217.73|9181.73|9183.59|9147.59|1162
1594389600000|2020-07-10 14:00:00|9194.45|9158.45|9208.61|9172.61|9210.36|9174.36|9182.75|9146.75|1344
1594393200000|2020-07-10 15:00:00|9205.99|9169.99|9259.29|9223.29|9261.36|9225.36|9204.75|9168.75|1789
1594396800000|2020-07-10 16:00:00|9259.3|9223.3|9241.38|9205.38|9262.79|9226.79|9228.97|9192.97|1656
1594400400000|2020-07-10 17:00:00|9241.17|9205.17|9240.98|9204.98|9243.11|9207.11|9223.77|9187.77|1287
1594404000000|2020-07-10 18:00:00|9240.01|9204.01|9235.46|9199.46|9241.23|9205.23|9227.25|9191.25|660
1594407600000|2020-07-10 19:00:00|9235.79|9199.79|9250.64|9214.64|9259.97|9223.97|9234.28|9198.28|1569
1594411200000|2020-07-10 20:00:00|9250.84|9214.84|9255.79|9219.79|9271.28|9235.28|9250.84|9214.84|1588
1594450800000|2020-07-11 07:00:00|9281.49|9245.49|9292.03|9256.03|9300.56|9264.56|9280.6|9244.6|1365
1594454400000|2020-07-11 08:00:00|9292|9256|9282.94|9246.94|9292|9256|9281.07|9245.07|1615
1594458000000|2020-07-11 09:00:00|9282.9|9246.9|9229.51|9193.51|9284.41|9248.41|9205.46|9169.46|4110
1594461600000|2020-07-11 10:00:00|9229.19|9193.19|9232.98|9196.98|9252.72|9216.72|9222.69|9186.69|2634
1594465200000|2020-07-11 11:00:00|9233.43|9197.43|9224.72|9188.72|9244.05|9208.05|9222.85|9186.85|2566
1594468800000|2020-07-11 12:00:00|9225.1|9189.1|9231.34|9195.34|9244.28|9208.28|9219.35|9183.35|2601
1594472400000|2020-07-11 13:00:00|9230.59|9194.59|9248.05|9212.05|9248.39|9212.39|9221.29|9185.29|1824
1594476000000|2020-07-11 14:00:00|9247.65|9211.65|9251.88|9215.88|9252.68|9216.68|9227.73|9191.73|2749
1594479600000|2020-07-11 15:00:00|9251.89|9215.89|9248.78|9212.78|9253.46|9217.46|9244.69|9208.69|3068
1594483200000|2020-07-11 16:00:00|9248.77|9212.77|9236.65|9200.65|9270.56|9234.56|9231.94|9195.94|4886
1594486800000|2020-07-11 17:00:00|9236.67|9200.67|9240.23|9204.23|9244.17|9208.17|9227.2|9191.2|2819
1594490400000|2020-07-11 18:00:00|9240.22|9204.22|9245.71|9209.71|9248.07|9212.07|9228.99|9192.99|1899
1594494000000|2020-07-11 19:00:00|9245.49|9209.49|9226.38|9190.38|9245.63|9209.63|9226.29|9190.29|2241
1594497600000|2020-07-11 20:00:00|9226.43|9190.43|9235.71|9199.71|9235.71|9199.71|9222.86|9186.86|1808
1594501200000|2020-07-11 21:00:00|9235.89|9199.89|9243.12|9207.12|9244.13|9208.13|9226.21|9190.21|1931
1594504800000|2020-07-11 22:00:00|9243.13|9207.13|9239.45|9203.45|9255.63|9219.63|9235.32|9199.32|3023
1594508400000|2020-07-11 23:00:00|9246.65|9210.65|9254.96|9218.96|9271.37|9235.37|9237.07|9201.07|2666
1594512000000|2020-07-12 00:00:00|9255.04|9219.04|9271.68|9235.68|9284.91|9248.91|9254.93|9218.93|2899
1594515600000|2020-07-12 01:00:00|9271.71|9235.71|9293.44|9257.44|9308.09|9272.09|9265.13|9229.13|2785
1594519200000|2020-07-12 02:00:00|9293.5|9257.5|9293.16|9257.16|9298.15|9262.15|9285.7|9249.7|1905
1594522800000|2020-07-12 03:00:00|9293.17|9257.17|9295.9|9259.9|9306.92|9270.92|9292.14|9256.14|2070
1594526400000|2020-07-12 04:00:00|9295.91|9259.91|9290.51|9254.51|9310.92|9274.92|9286.35|9250.35|4198
1594530000000|2020-07-12 05:00:00|9290.55|9254.55|9290.94|9254.94|9296.46|9260.46|9280.72|9244.72|2949
1594533600000|2020-07-12 06:00:00|9290.96|9254.96|9277.56|9241.56|9294.21|9258.21|9273.52|9237.52|4233
1594537200000|2020-07-12 07:00:00|9277.55|9241.55|9274.18|9238.18|9287.57|9251.57|9268.43|9232.43|1763
1594540800000|2020-07-12 08:00:00|9274.17|9238.17|9275.79|9239.79|9292.83|9256.83|9272.69|9236.69|1780
1594544400000|2020-07-12 09:00:00|9275.77|9239.77|9280.53|9244.53|9282.73|9246.73|9263.59|9227.59|2150
1594548000000|2020-07-12 10:00:00|9280.54|9244.54|9280.93|9244.93|9286.84|9250.84|9277.48|9241.48|1431
1594551600000|2020-07-12 11:00:00|9280.84|9244.84|9267.31|9231.31|9282.18|9246.18|9266.31|9230.31|2875
1594555200000|2020-07-12 12:00:00|9267.29|9231.29|9288.91|9252.91|9290.06|9254.06|9264.9|9228.9|2208
1594558800000|2020-07-12 13:00:00|9288.94|9252.94|9233.61|9197.61|9362.62|9326.62|9207.72|9171.72|6022
1594562400000|2020-07-12 14:00:00|9234.07|9198.07|9242.72|9206.72|9248.94|9212.94|9221.55|9185.55|4011
1594566000000|2020-07-12 15:00:00|9242.67|9206.67|9237.62|9201.62|9246.71|9210.71|9230.1|9194.1|2042
1594569600000|2020-07-12 16:00:00|9237.53|9201.53|9236.58|9200.58|9246.07|9210.07|9230.02|9194.02|1998
1594573200000|2020-07-12 17:00:00|9236.57|9200.57|9237.7|9201.7|9239.23|9203.23|9227.93|9191.93|3280
1594576800000|2020-07-12 18:00:00|9237.72|9201.72|9238.01|9202.01|9242.42|9206.42|9230.27|9194.27|1761
1594580400000|2020-07-12 19:00:00|9237.95|9201.95|9239.83|9203.83|9251.93|9215.93|9180.85|9144.85|4033
1594584000000|2020-07-12 20:00:00|9239.82|9203.82|9251.37|9215.37|9251.65|9215.65|9235.62|9199.62|1889
1594587600000|2020-07-12 21:00:00|9251.24|9215.24|9285.87|9249.87|9294.85|9258.85|9241|9205|1750
1594591200000|2020-07-12 22:00:00|9285.7|9249.7|9312.98|9276.98|9352.63|9316.63|9285.7|9249.7|3144
1594594800000|2020-07-12 23:00:00|9316.38|9280.38|9320.94|9284.94|9322.29|9286.29|9296.44|9260.44|1576
1594598400000|2020-07-13 00:00:00|9321.22|9285.22|9293.39|9257.39|9339.36|9303.36|9288.09|9252.09|2061
1594602000000|2020-07-13 01:00:00|9293.51|9257.51|9300.67|9264.67|9323.76|9287.76|9293.29|9257.29|1338
1594605600000|2020-07-13 02:00:00|9302.07|9266.07|9299.25|9263.25|9306.79|9270.79|9290.68|9254.68|1162
1594609200000|2020-07-13 03:00:00|9299.26|9263.26|9289.88|9253.88|9303.41|9267.41|9289.57|9253.57|545
1594612800000|2020-07-13 04:00:00|9289.93|9253.93|9286.22|9250.22|9298.32|9262.32|9285.84|9249.84|993
1594616400000|2020-07-13 05:00:00|9286.35|9250.35|9301.32|9265.32|9302.99|9266.99|9286.2|9250.2|1307
1594620000000|2020-07-13 06:00:00|9301.61|9265.61|9278.42|9242.42|9309.22|9273.22|9264.83|9228.83|1173
1594623600000|2020-07-13 07:00:00|9278.36|9242.36|9286.47|9250.47|9295.87|9259.87|9276.9|9240.9|987
1594627200000|2020-07-13 08:00:00|9286.48|9250.48|9298.47|9262.47|9304.53|9268.53|9286.38|9250.38|1231
1594630800000|2020-07-13 09:00:00|9298.49|9262.49|9300.14|9264.14|9307.09|9271.09|9293.74|9257.74|662
1594634400000|2020-07-13 10:00:00|9300.13|9264.13|9306.11|9270.11|9318.81|9282.81|9288.11|9252.11|828
1594638000000|2020-07-13 11:00:00|9306.19|9270.19|9324.55|9288.55|9331.52|9295.52|9306.01|9270.01|1622
1594641600000|2020-07-13 12:00:00|9324.54|9288.54|9337.64|9301.64|9362.76|9326.76|9303.47|9267.47|1773
1594645200000|2020-07-13 13:00:00|9338.14|9302.14|9338.97|9302.97|9348.2|9312.2|9313.15|9277.15|1436
1594648800000|2020-07-13 14:00:00|9338.94|9302.94|9327.19|9291.19|9346.15|9310.15|9326.13|9290.13|1051
1594652400000|2020-07-13 15:00:00|9326.75|9290.75|9309.35|9273.35|9335.59|9299.59|9305.46|9269.46|1040
1594656000000|2020-07-13 16:00:00|9309.4|9273.4|9321.8|9285.8|9321.8|9285.8|9309.13|9273.13|1198
1594659600000|2020-07-13 17:00:00|9321.4|9285.4|9332.55|9296.55|9339.84|9303.84|9321.37|9285.37|1117
1594663200000|2020-07-13 18:00:00|9332.32|9296.32|9304.47|9268.47|9332.32|9296.32|9285.18|9249.18|1312
1594666800000|2020-07-13 19:00:00|9304.48|9268.48|9245.83|9209.83|9305.59|9269.59|9220.45|9184.45|2728
1594670400000|2020-07-13 20:00:00|9245.76|9209.76|9268.98|9232.98|9280.01|9244.01|9236.2|9200.2|2156
1594674000000|2020-07-13 21:00:00|9268.91|9232.91|9267.39|9231.39|9281.87|9245.87|9255.61|9219.61|1854
1594677600000|2020-07-13 22:00:00|9267.51|9231.51|9256.99|9220.99|9267.51|9231.51|9236.57|9200.57|1595
1594681200000|2020-07-13 23:00:00|9258.13|9222.13|9256.21|9220.21|9262.37|9226.37|9242.96|9206.96|1672
1594684800000|2020-07-14 00:00:00|9256.11|9220.11|9239.77|9203.77|9256.21|9220.21|9234.19|9198.19|1272
1594688400000|2020-07-14 01:00:00|9239.7|9203.7|9250.99|9214.99|9256.78|9220.78|9230.92|9194.92|1112
1594692000000|2020-07-14 02:00:00|9251|9215|9238.14|9202.14|9257.5|9221.5|9237.01|9201.01|925
1594695600000|2020-07-14 03:00:00|9238.16|9202.16|9234.85|9198.85|9244.67|9208.67|9232.85|9196.85|764
1594699200000|2020-07-14 04:00:00|9234.53|9198.53|9205.39|9169.39|9234.66|9198.66|9169.86|9133.86|2167
1594702800000|2020-07-14 05:00:00|9205.49|9169.49|9199.6|9163.6|9209.4|9173.4|9193.03|9157.03|841
1594706400000|2020-07-14 06:00:00|9199.72|9163.72|9205.33|9169.33|9216.71|9180.71|9197.68|9161.68|784
1594710000000|2020-07-14 07:00:00|9205.34|9169.34|9200.1|9164.1|9209.05|9173.05|9196.17|9160.17|740
1594713600000|2020-07-14 08:00:00|9200.09|9164.09|9213.86|9177.86|9225.65|9189.65|9197.8|9161.8|725
1594717200000|2020-07-14 09:00:00|9213.73|9177.73|9214.3|9178.3|9218.12|9182.12|9209.65|9173.65|374
1594720800000|2020-07-14 10:00:00|9214.32|9178.32|9197.19|9161.19|9214.73|9178.73|9192.06|9156.06|905
1594724400000|2020-07-14 11:00:00|9198.74|9162.74|9251.16|9215.16|9251.4|9215.4|9145.33|9109.33|2774
1594728000000|2020-07-14 12:00:00|9250.87|9214.87|9226.91|9190.91|9257.99|9221.99|9226.91|9190.91|1226
1594731600000|2020-07-14 13:00:00|9226.85|9190.85|9221.58|9185.58|9242.06|9206.06|9213.8|9177.8|1485
1594735200000|2020-07-14 14:00:00|9221.59|9185.59|9232.59|9196.59|9239.26|9203.26|9206.75|9170.75|1730
1594738800000|2020-07-14 15:00:00|9232.99|9196.99|9244.46|9208.46|9256.27|9220.27|9232.05|9196.05|2049
1594742400000|2020-07-14 16:00:00|9244.28|9208.28|9245.09|9209.09|9252.83|9216.83|9229.44|9193.44|1384
1594746000000|2020-07-14 17:00:00|9245.11|9209.11|9268.89|9232.89|9289.25|9253.25|9243.68|9207.68|1848
1594749600000|2020-07-14 18:00:00|9269.04|9233.04|9269.97|9233.97|9277.48|9241.48|9261.45|9225.45|1504
1594753200000|2020-07-14 19:00:00|9269.87|9233.87|9286.1|9250.1|9287.59|9251.59|9263.28|9227.28|1429
1594756800000|2020-07-14 20:00:00|9285.85|9249.85|9292.23|9256.23|9298.71|9262.71|9280.58|9244.58|1137
1594760400000|2020-07-14 21:00:00|9292.54|9256.54|9263.03|9227.03|9296.32|9260.32|9262.18|9226.18|1462
1594764000000|2020-07-14 22:00:00|9262.52|9226.52|9273.87|9237.87|9285.95|9249.95|9262.44|9226.44|1313
1594767600000|2020-07-14 23:00:00|9274.44|9238.44|9275.42|9239.42|9289.44|9253.44|9270.32|9234.32|828
1594771200000|2020-07-15 00:00:00|9275.77|9239.77|9279.48|9243.48|9292.01|9256.01|9273.07|9237.07|1051
1594774800000|2020-07-15 01:00:00|9279.47|9243.47|9269.13|9233.13|9282.05|9246.05|9263.05|9227.05|749
1594778400000|2020-07-15 02:00:00|9269.25|9233.25|9264.5|9228.5|9269.38|9233.38|9257.11|9221.11|573
1594782000000|2020-07-15 03:00:00|9261.68|9225.68|9252.72|9216.72|9269.68|9233.68|9252.48|9216.48|826
1594785600000|2020-07-15 04:00:00|9252.65|9216.65|9262.18|9226.18|9262.25|9226.25|9244.43|9208.43|681
1594789200000|2020-07-15 05:00:00|9262.14|9226.14|9257.69|9221.69|9263.7|9227.7|9256.53|9220.53|906
1594792800000|2020-07-15 06:00:00|9257.7|9221.7|9248.43|9212.43|9260.22|9224.22|9246.75|9210.75|568
1594796400000|2020-07-15 07:00:00|9247.59|9211.59|9247.42|9211.42|9251.9|9215.9|9238.03|9202.03|1177
1594800000000|2020-07-15 08:00:00|9249.11|9213.11|9232.46|9196.46|9249.11|9213.11|9222.67|9186.67|757
1594803600000|2020-07-15 09:00:00|9232.47|9196.47|9235.73|9199.73|9236.76|9200.76|9209.54|9173.54|736
1594807200000|2020-07-15 10:00:00|9235.76|9199.76|9254.03|9218.03|9260.69|9224.69|9232.95|9196.95|870
1594810800000|2020-07-15 11:00:00|9256.01|9220.01|9232.97|9196.97|9261.55|9225.55|9232.62|9196.62|874
1594814400000|2020-07-15 12:00:00|9232.84|9196.84|9258.85|9222.85|9259.46|9223.46|9229.38|9193.38|1106
1594818000000|2020-07-15 13:00:00|9257.35|9221.35|9241.61|9205.61|9259.25|9223.25|9237|9201|1112
1594821600000|2020-07-15 14:00:00|9242.27|9206.27|9256.85|9220.85|9256.85|9220.85|9238.65|9202.65|704
1594825200000|2020-07-15 15:00:00|9258.45|9222.45|9222.23|9186.23|9263.6|9227.6|9213.51|9177.51|1401
1594828800000|2020-07-15 16:00:00|9222.08|9186.08|9221.45|9185.45|9223.98|9187.98|9197.17|9161.17|1376
1594832400000|2020-07-15 17:00:00|9221.58|9185.58|9218.75|9182.75|9232.4|9196.4|9216.74|9180.74|723
1594836000000|2020-07-15 18:00:00|9219.13|9183.13|9197.78|9161.78|9226.65|9190.65|9176.58|9140.58|1071
1594839600000|2020-07-15 19:00:00|9197.76|9161.76|9191.56|9155.56|9205.74|9169.74|9178.85|9142.85|1232
1594843200000|2020-07-15 20:00:00|9191.53|9155.53|9232.78|9196.78|9233.46|9197.46|9190.28|9154.28|1538
1594846800000|2020-07-15 21:00:00|9232.96|9196.96|9244.11|9208.11|9248.18|9212.18|9218.83|9182.83|2090
1594850400000|2020-07-15 22:00:00|9244.59|9208.59|9222.19|9186.19|9247.1|9211.1|9220.49|9184.49|1381
1594854000000|2020-07-15 23:00:00|9223.13|9187.13|9213.58|9177.58|9223.74|9187.74|9205.51|9169.51|1164
1594857600000|2020-07-16 00:00:00|9213.57|9177.57|9226.16|9190.16|9227.78|9191.78|9195.2|9159.2|1101
1594861200000|2020-07-16 01:00:00|9224.41|9188.41|9229.79|9193.79|9232.23|9196.23|9222.25|9186.25|727
1594864800000|2020-07-16 02:00:00|9230.61|9194.61|9214.98|9178.98|9233.09|9197.09|9212.42|9176.42|660
1594868400000|2020-07-16 03:00:00|9215|9179|9213.37|9177.37|9216.8|9180.8|9206.75|9170.75|918
1594872000000|2020-07-16 04:00:00|9213.29|9177.29|9215.47|9179.47|9225.77|9189.77|9213.28|9177.28|619
1594875600000|2020-07-16 05:00:00|9215.07|9179.07|9210.98|9174.98|9217.27|9181.27|9200.3|9164.3|649
1594879200000|2020-07-16 06:00:00|9210.29|9174.29|9189.75|9153.75|9216.24|9180.24|9166.13|9130.13|808
1594882800000|2020-07-16 07:00:00|9189.67|9153.67|9133.69|9097.69|9189.67|9153.67|9102.11|9066.11|2197
1594886400000|2020-07-16 08:00:00|9133.74|9097.74|9128.96|9092.96|9142.02|9106.02|9108.58|9072.58|1317
1594890000000|2020-07-16 09:00:00|9128.95|9092.95|9077.81|9041.81|9128.95|9092.95|9068.98|9032.98|2283
1594893600000|2020-07-16 10:00:00|9077.94|9041.94|9106.34|9070.34|9107.28|9071.28|9051.63|9015.63|2097
1594897200000|2020-07-16 11:00:00|9106.35|9070.35|9092.05|9056.05|9112.24|9076.24|9091.45|9055.45|1175
1594900800000|2020-07-16 12:00:00|9091.68|9055.68|9090.95|9054.95|9110.31|9074.31|9089.05|9053.05|936
1594904400000|2020-07-16 13:00:00|9090.9|9054.9|9094.39|9058.39|9106.38|9070.38|9085.8|9049.8|741
1594908000000|2020-07-16 14:00:00|9094.78|9058.78|9125.46|9089.46|9129.68|9093.68|9085.52|9049.52|877
1594911600000|2020-07-16 15:00:00|9125.64|9089.64|9136.24|9100.24|9139.39|9103.39|9114.76|9078.76|692
1594915200000|2020-07-16 16:00:00|9135.95|9099.95|9133.43|9097.43|9153.65|9117.65|9130.95|9094.95|670
1594918800000|2020-07-16 17:00:00|9133.42|9097.42|9143.43|9107.43|9148|9112|9133.3|9097.3|991
1594922400000|2020-07-16 18:00:00|9143.74|9107.74|9138.86|9102.86|9170.95|9134.95|9138.58|9102.58|1259
1594926000000|2020-07-16 19:00:00|9138.78|9102.78|9139.5|9103.5|9144.55|9108.55|9132.36|9096.36|738
1594929600000|2020-07-16 20:00:00|9139.23|9103.23|9121.68|9085.68|9143.53|9107.53|9106.2|9070.2|1078
1594933200000|2020-07-16 21:00:00|9122.06|9086.06|9143.45|9107.45|9145.98|9109.98|9121.68|9085.68|1149
1594936800000|2020-07-16 22:00:00|9143.46|9107.46|9150.85|9114.85|9157.53|9121.53|9143.46|9107.46|1488
1594940400000|2020-07-16 23:00:00|9152.03|9116.03|9150.07|9114.07|9160.37|9124.37|9148.05|9112.05|978
1594944000000|2020-07-17 00:00:00|9150.59|9114.59|9138.05|9102.05|9156.8|9120.8|9135.78|9099.78|553
1594947600000|2020-07-17 01:00:00|9136.45|9100.45|9133.63|9097.63|9151.3|9115.3|9133.63|9097.63|862
1594951200000|2020-07-17 02:00:00|9133.75|9097.75|9142.56|9106.56|9149.12|9113.12|9132.42|9096.42|1083
1594954800000|2020-07-17 03:00:00|9141.45|9105.45|9130.57|9094.57|9141.88|9105.88|9127.03|9091.03|640
1594958400000|2020-07-17 04:00:00|9130.85|9094.85|9129.87|9093.87|9137.8|9101.8|9124.35|9088.35|506
1594962000000|2020-07-17 05:00:00|9130.18|9094.18|9116.34|9080.34|9132.28|9096.28|9098.17|9062.17|871
1594965600000|2020-07-17 06:00:00|9116.29|9080.29|9133.19|9097.19|9146.44|9110.44|9116.29|9080.29|937
1594969200000|2020-07-17 07:00:00|9132.93|9096.93|9120.27|9084.27|9141.8|9105.8|9117.8|9081.8|577
1594972800000|2020-07-17 08:00:00|9120.41|9084.41|9117.58|9081.58|9122.75|9086.75|9108.14|9072.14|453
1594976400000|2020-07-17 09:00:00|9117.59|9081.59|9131.97|9095.97|9135.29|9099.29|9113.12|9077.12|682
1594980000000|2020-07-17 10:00:00|9131.98|9095.98|9129.6|9093.6|9138.97|9102.97|9124.88|9088.88|636
1594983600000|2020-07-17 11:00:00|9134.35|9098.35|9148.38|9112.38|9150.05|9114.05|9119.48|9083.48|720
1594987200000|2020-07-17 12:00:00|9152.88|9116.88|9179.14|9143.14|9201.35|9165.35|9152.25|9116.25|1398
1594990800000|2020-07-17 13:00:00|9179.56|9143.56|9177.68|9141.68|9188.75|9152.75|9165.98|9129.98|1024
1594994400000|2020-07-17 14:00:00|9177.77|9141.77|9165.86|9129.86|9178.21|9142.21|9156.28|9120.28|1265
1594998000000|2020-07-17 15:00:00|9165.87|9129.87|9164.26|9128.26|9178.06|9142.06|9160.99|9124.99|1370
1595001600000|2020-07-17 16:00:00|9164.77|9128.77|9167.1|9131.1|9178.82|9142.82|9163.29|9127.29|1610
1595005200000|2020-07-17 17:00:00|9167.15|9131.15|9171.15|9135.15|9172.83|9136.83|9151.48|9115.48|917
1595008800000|2020-07-17 18:00:00|9170.82|9134.82|9183.43|9147.43|9188.08|9152.08|9170.12|9134.12|664
1595012400000|2020-07-17 19:00:00|9183.4|9147.4|9184.41|9148.41|9186.52|9150.52|9175.64|9139.64|730
1595016000000|2020-07-17 20:00:00|9184.4|9148.4|9175.95|9139.95|9197.52|9161.52|9174.42|9138.42|1136
1595055600000|2020-07-18 07:00:00|9158.11|9122.11|9158.57|9122.57|9161.22|9125.22|9155.42|9119.42|2092
1595059200000|2020-07-18 08:00:00|9158.55|9122.55|9176.77|9140.77|9176.91|9140.91|9147.17|9111.17|1166
1595062800000|2020-07-18 09:00:00|9176.54|9140.54|9189.18|9153.18|9230.76|9194.76|9176.49|9140.49|2913
1595066400000|2020-07-18 10:00:00|9189.09|9153.09|9195.06|9159.06|9200|9164|9189.09|9153.09|1272
1595070000000|2020-07-18 11:00:00|9195.03|9159.03|9183.9|9147.9|9196.35|9160.35|9183.04|9147.04|1024
1595073600000|2020-07-18 12:00:00|9183.91|9147.91|9192.19|9156.19|9196.46|9160.46|9182.17|9146.17|1402
1595077200000|2020-07-18 13:00:00|9192.26|9156.26|9187.12|9151.12|9197.91|9161.91|9181.04|9145.04|3225
1595080800000|2020-07-18 14:00:00|9187.83|9151.83|9188.45|9152.45|9189.41|9153.41|9179.14|9143.14|2273
1595084400000|2020-07-18 15:00:00|9188.5|9152.5|9194.32|9158.32|9197.92|9161.92|9186.04|9150.04|1466
1595088000000|2020-07-18 16:00:00|9194.31|9158.31|9190.48|9154.48|9196.71|9160.71|9184.17|9148.17|2245
1595091600000|2020-07-18 17:00:00|9190.47|9154.47|9193.69|9157.69|9195.8|9159.8|9187.82|9151.82|2583
1595095200000|2020-07-18 18:00:00|9193.7|9157.7|9209.51|9173.51|9220.43|9184.43|9191.19|9155.19|3245
1595098800000|2020-07-18 19:00:00|9209.5|9173.5|9186.39|9150.39|9222.73|9186.73|9179.96|9143.96|3171
1595102400000|2020-07-18 20:00:00|9186.12|9150.12|9199.15|9163.15|9203.21|9167.21|9183.45|9147.45|3564
1595106000000|2020-07-18 21:00:00|9199.11|9163.11|9196.68|9160.68|9199.98|9163.98|9187.88|9151.88|3448
1595109600000|2020-07-18 22:00:00|9196.67|9160.67|9191.01|9155.01|9201.48|9165.48|9187.3|9151.3|3853
1595113200000|2020-07-18 23:00:00|9188.67|9152.67|9194.05|9158.05|9199.43|9163.43|9188.67|9152.67|3760
1595116800000|2020-07-19 00:00:00|9194.19|9158.19|9204.69|9168.69|9206.5|9170.5|9192.81|9156.81|3194
1595120400000|2020-07-19 01:00:00|9204.68|9168.68|9187.12|9151.12|9204.96|9168.96|9182.22|9146.22|4142
1595124000000|2020-07-19 02:00:00|9187.55|9151.55|9181.47|9145.47|9191.83|9155.83|9179.32|9143.32|2488
1595127600000|2020-07-19 03:00:00|9181.46|9145.46|9174.89|9138.89|9181.47|9145.47|9162.68|9126.68|3569
1595131200000|2020-07-19 04:00:00|9174.86|9138.86|9174.18|9138.18|9179.07|9143.07|9169.12|9133.12|3732
1595134800000|2020-07-19 05:00:00|9174.38|9138.38|9167.06|9131.06|9174.6|9138.6|9164.05|9128.05|2344
1595138400000|2020-07-19 06:00:00|9166.56|9130.56|9177.05|9141.05|9177.38|9141.38|9161.93|9125.93|2931
1595142000000|2020-07-19 07:00:00|9177.03|9141.03|9177.18|9141.18|9178.69|9142.69|9172.66|9136.66|2891
1595145600000|2020-07-19 08:00:00|9177.16|9141.16|9177.17|9141.17|9177.23|9141.23|9166.21|9130.21|2620
1595149200000|2020-07-19 09:00:00|9177.21|9141.21|9173.77|9137.77|9178.59|9142.59|9167.54|9131.54|2373
1595152800000|2020-07-19 10:00:00|9176.57|9140.57|9147.28|9111.28|9176.78|9140.78|9128.96|9092.96|4339
1595156400000|2020-07-19 11:00:00|9147.27|9111.27|9150.08|9114.08|9157.27|9121.27|9133.98|9097.98|3127
1595160000000|2020-07-19 12:00:00|9150.07|9114.07|9153.29|9117.29|9156.8|9120.8|9136.26|9100.26|3259
1595163600000|2020-07-19 13:00:00|9153.43|9117.43|9150.75|9114.75|9156.3|9120.3|9142.76|9106.76|2790
1595167200000|2020-07-19 14:00:00|9150.49|9114.49|9153.52|9117.52|9158.9|9122.9|9144.22|9108.22|2887
1595170800000|2020-07-19 15:00:00|9153.49|9117.49|9143.44|9107.44|9158.27|9122.27|9142.32|9106.32|3414
1595174400000|2020-07-19 16:00:00|9143.45|9107.45|9171.82|9135.82|9190.04|9154.04|9139.55|9103.55|3422
1595178000000|2020-07-19 17:00:00|9171.81|9135.81|9173.39|9137.39|9179.29|9143.29|9161.11|9125.11|2463
1595181600000|2020-07-19 18:00:00|9172.93|9136.93|9180.46|9144.46|9180.79|9144.79|9168.84|9132.84|2569
1595185200000|2020-07-19 19:00:00|9180.57|9144.57|9185.7|9149.7|9186.27|9150.27|9172.48|9136.48|2446
1595188800000|2020-07-19 20:00:00|9185.93|9149.93|9190.31|9154.31|9191.65|9155.65|9177.24|9141.24|2523
1595192400000|2020-07-19 21:00:00|9190.68|9154.68|9192.79|9156.79|9198.85|9162.85|9184.14|9148.14|2218
1595196000000|2020-07-19 22:00:00|9192.89|9156.89|9210.75|9174.75|9219.49|9183.49|9185.15|9149.15|2214
1595199600000|2020-07-19 23:00:00|9214.41|9178.41|9233.14|9197.14|9255.54|9219.54|9214.41|9178.41|2531
1595203200000|2020-07-20 00:00:00|9233.49|9197.49|9208.81|9172.81|9243.53|9207.53|9207.65|9171.65|2010
1595206800000|2020-07-20 01:00:00|9209.81|9173.81|9199.01|9163.01|9213.17|9177.17|9198.75|9162.75|1630
1595210400000|2020-07-20 02:00:00|9199|9163|9206.37|9170.37|9212.32|9176.32|9196.87|9160.87|1101
1595214000000|2020-07-20 03:00:00|9209.11|9173.11|9207.56|9171.56|9213.58|9177.58|9202.87|9166.87|866
1595217600000|2020-07-20 04:00:00|9208.38|9172.38|9198.83|9162.83|9210.58|9174.58|9196.7|9160.7|652
1595221200000|2020-07-20 05:00:00|9198.82|9162.82|9209.4|9173.4|9211.72|9175.72|9197.16|9161.16|1051
1595224800000|2020-07-20 06:00:00|9209.43|9173.43|9200.19|9164.19|9209.51|9173.51|9198.66|9162.66|1642
1595228400000|2020-07-20 07:00:00|9199.96|9163.96|9199.65|9163.65|9202.74|9166.74|9192.14|9156.14|1711
1595232000000|2020-07-20 08:00:00|9199.64|9163.64|9204.6|9168.6|9208.62|9172.62|9199.12|9163.12|734
1595235600000|2020-07-20 09:00:00|9204.59|9168.59|9204.71|9168.71|9211.3|9175.3|9203.2|9167.2|2150
1595239200000|2020-07-20 10:00:00|9204.72|9168.72|9174.88|9138.88|9205.89|9169.89|9157.19|9121.19|2746
1595242800000|2020-07-20 11:00:00|9173.68|9137.68|9172.16|9136.16|9184.44|9148.44|9169.28|9133.28|1532
1595246400000|2020-07-20 12:00:00|9172.2|9136.2|9179.64|9143.64|9184.61|9148.61|9164.45|9128.45|1667
1595250000000|2020-07-20 13:00:00|9179.77|9143.77|9169.15|9133.15|9182.1|9146.1|9166.3|9130.3|699
1595253600000|2020-07-20 14:00:00|9169.65|9133.65|9192.28|9156.28|9200.15|9164.15|9169.15|9133.15|1078
1595257200000|2020-07-20 15:00:00|9192.27|9156.27|9199.85|9163.85|9200.39|9164.39|9188.73|9152.73|716
1595260800000|2020-07-20 16:00:00|9199.75|9163.75|9195.89|9159.89|9199.75|9163.75|9187.05|9151.05|466
1595264400000|2020-07-20 17:00:00|9196.06|9160.06|9216.82|9180.82|9227.35|9191.35|9196.06|9160.06|1206
1595268000000|2020-07-20 18:00:00|9216.81|9180.81|9203.11|9167.11|9221.93|9185.93|9201.07|9165.07|807
1595271600000|2020-07-20 19:00:00|9202.61|9166.61|9181.51|9145.51|9205.74|9169.74|9171.92|9135.92|736
1595275200000|2020-07-20 20:00:00|9181.09|9145.09|9195.26|9159.26|9204.38|9168.38|9174.63|9138.63|1698
1595278800000|2020-07-20 21:00:00|9195.25|9159.25|9191.11|9155.11|9195.26|9159.26|9173.83|9137.83|1779
1595282400000|2020-07-20 22:00:00|9191.49|9155.49|9188.05|9152.05|9194.55|9158.55|9175.67|9139.67|1228
1595286000000|2020-07-20 23:00:00|9191.53|9155.53|9182.07|9146.07|9195.74|9159.74|9180.13|9144.13|796
1595289600000|2020-07-21 00:00:00|9182.4|9146.4|9190.03|9154.03|9191.25|9155.25|9175.81|9139.81|822
1595293200000|2020-07-21 01:00:00|9190.63|9154.63|9199.97|9163.97|9213.77|9177.77|9190.63|9154.63|907
1595296800000|2020-07-21 02:00:00|9200.01|9164.01|9198.9|9162.9|9203.87|9167.87|9192.99|9156.99|614
1595300400000|2020-07-21 03:00:00|9198.77|9162.77|9195.12|9159.12|9198.77|9162.77|9186.5|9150.5|465
1595304000000|2020-07-21 04:00:00|9195.13|9159.13|9197.02|9161.02|9201.27|9165.27|9194.66|9158.66|635
1595307600000|2020-07-21 05:00:00|9197.14|9161.14|9209.68|9173.68|9227.02|9191.02|9197.14|9161.14|648
1595311200000|2020-07-21 06:00:00|9209.87|9173.87|9211.61|9175.61|9218.45|9182.45|9202.13|9166.13|558
1595314800000|2020-07-21 07:00:00|9211.62|9175.62|9343.02|9307.02|9379.36|9343.36|9211.62|9175.62|3137
1595318400000|2020-07-21 08:00:00|9342.69|9306.69|9332.72|9296.72|9358.85|9322.85|9328|9292|1360
1595322000000|2020-07-21 09:00:00|9332.75|9296.75|9335.15|9299.15|9359.85|9323.85|9332.75|9296.75|893
1595325600000|2020-07-21 10:00:00|9335.35|9299.35|9375.19|9339.19|9375.19|9339.19|9334.39|9298.39|1382
1595329200000|2020-07-21 11:00:00|9374.79|9338.79|9369.55|9333.55|9376.33|9340.33|9357.83|9321.83|1452
1595332800000|2020-07-21 12:00:00|9369.56|9333.56|9396.8|9360.8|9421.09|9385.09|9369.46|9333.46|2327
1595336400000|2020-07-21 13:00:00|9397.02|9361.02|9434.03|9398.03|9456.89|9420.89|9396.64|9360.64|3234
1595340000000|2020-07-21 14:00:00|9434.02|9398.02|9398.49|9362.49|9444.23|9408.23|9391.6|9355.6|1843
1595343600000|2020-07-21 15:00:00|9400.58|9364.58|9358.47|9322.47|9408.05|9372.05|9351.87|9315.87|1698
1595347200000|2020-07-21 16:00:00|9359.4|9323.4|9382.16|9346.16|9382.16|9346.16|9345.99|9309.99|1529
1595350800000|2020-07-21 17:00:00|9380.76|9344.76|9389.04|9353.04|9393.37|9357.37|9372.15|9336.15|930
1595354400000|2020-07-21 18:00:00|9388.95|9352.95|9415.84|9379.84|9417.07|9381.07|9388.72|9352.72|844
1595358000000|2020-07-21 19:00:00|9415.98|9379.98|9378.74|9342.74|9419.47|9383.47|9373.9|9337.9|1311
1595361600000|2020-07-21 20:00:00|9378.75|9342.75|9398.77|9362.77|9398.8|9362.8|9378.75|9342.75|1502
1595365200000|2020-07-21 21:00:00|9398.82|9362.82|9404.44|9368.44|9407.37|9371.37|9384.8|9348.8|1847
1595368800000|2020-07-21 22:00:00|9404.32|9368.32|9405.31|9369.31|9416.7|9380.7|9391.4|9355.4|1112
1595372400000|2020-07-21 23:00:00|9406.63|9370.63|9412.89|9376.89|9412.89|9376.89|9399.93|9363.93|878
1595376000000|2020-07-22 00:00:00|9412.82|9376.82|9385.17|9349.17|9415.52|9379.52|9383.8|9347.8|1232
1595379600000|2020-07-22 01:00:00|9385.15|9349.15|9394.88|9358.88|9412.83|9376.83|9381.03|9345.03|856
1595383200000|2020-07-22 02:00:00|9394.47|9358.47|9389.09|9353.09|9401.03|9365.03|9385.2|9349.2|1195
1595386800000|2020-07-22 03:00:00|9388.58|9352.58|9383.52|9347.52|9392.77|9356.77|9383.13|9347.13|834
1595390400000|2020-07-22 04:00:00|9383.51|9347.51|9377.54|9341.54|9387.72|9351.72|9374.38|9338.38|528
1595394000000|2020-07-22 05:00:00|9377.61|9341.61|9368.41|9332.41|9377.98|9341.98|9361.55|9325.55|841
1595397600000|2020-07-22 06:00:00|9368|9332|9361.76|9325.76|9374.58|9338.58|9361.65|9325.65|648
1595401200000|2020-07-22 07:00:00|9361.8|9325.8|9325.52|9289.52|9380.08|9344.08|9304.97|9268.97|1338
1595404800000|2020-07-22 08:00:00|9325.34|9289.34|9335.42|9299.42|9343.35|9307.35|9319.85|9283.85|1218
1595408400000|2020-07-22 09:00:00|9335.17|9299.17|9337.48|9301.48|9351.84|9315.84|9330.38|9294.38|1505
1595412000000|2020-07-22 10:00:00|9337.43|9301.43|9363.45|9327.45|9366.66|9330.66|9336.77|9300.77|1244
1595415600000|2020-07-22 11:00:00|9362.61|9326.61|9370.86|9334.86|9376.82|9340.82|9355.7|9319.7|1076
1595419200000|2020-07-22 12:00:00|9370.79|9334.79|9353.08|9317.08|9370.91|9334.91|9343.19|9307.19|566
1595422800000|2020-07-22 13:00:00|9353.07|9317.07|9354.95|9318.95|9360.75|9324.75|9350.91|9314.91|179
1595426400000|2020-07-22 14:00:00|9355.75|9319.75|9362.84|9326.84|9364.1|9328.1|9341.53|9305.53|439
1595430000000|2020-07-22 15:00:00|9362.89|9326.89|9361.63|9325.63|9377.75|9341.75|9358.75|9322.75|886
1595433600000|2020-07-22 16:00:00|9361.94|9325.94|9361.46|9325.46|9369.96|9333.96|9359.87|9323.87|465
1595437200000|2020-07-22 17:00:00|9361.92|9325.92|9386.42|9350.42|9395.43|9359.43|9356.85|9320.85|920
1595440800000|2020-07-22 18:00:00|9386.53|9350.53|9391.79|9355.79|9400.5|9364.5|9381.45|9345.45|612
1595444400000|2020-07-22 19:00:00|9391.42|9355.42|9397.59|9361.59|9407.22|9371.22|9384.15|9348.15|648
1595448000000|2020-07-22 20:00:00|9398.13|9362.13|9397.76|9361.76|9407.88|9371.88|9394.27|9358.27|729
1595451600000|2020-07-22 21:00:00|9397.67|9361.67|9400.97|9364.97|9401.61|9365.61|9388.65|9352.65|1013
1595455200000|2020-07-22 22:00:00|9400.98|9364.98|9538.48|9502.48|9583.62|9547.62|9400|9364|3979
1595458800000|2020-07-22 23:00:00|9539.19|9503.19|9556.37|9520.37|9568.33|9532.33|9534.25|9498.25|2522
1595462400000|2020-07-23 00:00:00|9557.99|9521.99|9547.65|9511.65|9568.49|9532.49|9543.94|9507.94|1607
1595466000000|2020-07-23 01:00:00|9547.26|9511.26|9559.51|9523.51|9563.23|9527.23|9537.65|9501.65|1545
1595469600000|2020-07-23 02:00:00|9559.58|9523.58|9540.85|9504.85|9568.7|9532.7|9540.63|9504.63|547
1595473200000|2020-07-23 03:00:00|9540.75|9504.75|9537.7|9501.7|9540.75|9504.75|9511.45|9475.45|156
1595476800000|2020-07-23 04:00:00|9536.75|9500.75|9534.4|9498.4|9536.75|9500.75|9532.2|9496.2|138
1595480400000|2020-07-23 05:00:00|9535.05|9499.05|9519.4|9483.4|9535.25|9499.25|9507.26|9471.26|248
1595484000000|2020-07-23 06:00:00|9519.41|9483.41|9527.64|9491.64|9531.03|9495.03|9518.2|9482.2|311
1595487600000|2020-07-23 07:00:00|9527.15|9491.15|9523.95|9487.95|9537.75|9501.75|9523.95|9487.95|310
1595491200000|2020-07-23 08:00:00|9523.55|9487.55|9550.16|9514.16|9558.2|9522.2|9518.05|9482.05|429
1595494800000|2020-07-23 09:00:00|9550.27|9514.27|9532.43|9496.43|9550.27|9514.27|9523.35|9487.35|180
1595498400000|2020-07-23 10:00:00|9532.44|9496.44|9521.79|9485.79|9539.25|9503.25|9521.05|9485.05|265
1595502000000|2020-07-23 11:00:00|9521.24|9485.24|9534.15|9498.15|9540.8|9504.8|9519.05|9483.05|310
1595505600000|2020-07-23 12:00:00|9537.15|9501.15|9513.7|9477.7|9541.31|9505.31|9513.7|9477.7|138
1595509200000|2020-07-23 13:00:00|9512.95|9476.95|9524.25|9488.25|9527.54|9491.54|9509.25|9473.25|487
1595512800000|2020-07-23 14:00:00|9524.3|9488.3|9524|9488|9611.85|9575.85|9478.05|9442.05|1552
1595516400000|2020-07-23 15:00:00|9523.96|9487.96|9555.17|9519.17|9561.35|9525.35|9512.65|9476.65|1068
1595520000000|2020-07-23 16:00:00|9555.16|9519.16|9652.67|9616.67|9654.97|9618.97|9545.65|9509.65|2562
1595523600000|2020-07-23 17:00:00|9653.15|9617.15|9641.29|9605.29|9697.46|9661.46|9625.88|9589.88|2807
1595527200000|2020-07-23 18:00:00|9641.75|9605.75|9608.19|9572.19|9646.86|9610.86|9598.58|9562.58|1442
1595530800000|2020-07-23 19:00:00|9608.15|9572.15|9624.96|9588.96|9625.92|9589.92|9605.25|9569.25|700
1595534400000|2020-07-23 20:00:00|9624.99|9588.99|9609.58|9573.58|9625.4|9589.4|9601.05|9565.05|1244
1595538000000|2020-07-23 21:00:00|9609.51|9573.51|9637.35|9601.35|9637.95|9601.95|9603.29|9567.29|1411
1595541600000|2020-07-23 22:00:00|9637.63|9601.63|9621.35|9585.35|9638.82|9602.82|9620.95|9584.95|1379
1595545200000|2020-07-23 23:00:00|9621|9585|9632.05|9596.05|9635.6|9599.6|9616.15|9580.15|984
1595548800000|2020-07-24 00:00:00|9632|9596|9611.71|9575.71|9636.66|9600.66|9600.72|9564.72|1489
1595552400000|2020-07-24 01:00:00|9611.7|9575.7|9598.5|9562.5|9618.4|9582.4|9585.62|9549.62|530
1595556000000|2020-07-24 02:00:00|9598.41|9562.41|9599|9563|9606.16|9570.16|9593.14|9557.14|657
1595559600000|2020-07-24 03:00:00|9599.15|9563.15|9585.35|9549.35|9603.91|9567.91|9570.5|9534.5|1200
1595563200000|2020-07-24 04:00:00|9582.98|9546.98|9564.46|9528.46|9594.75|9558.75|9562.75|9526.75|189
1595566800000|2020-07-24 05:00:00|9562.75|9526.75|9573.51|9537.51|9577.4|9541.4|9547.99|9511.99|1021
1595570400000|2020-07-24 06:00:00|9574.78|9538.78|9501.05|9465.05|9575.34|9539.34|9500.08|9464.08|696
1595574000000|2020-07-24 07:00:00|9499.55|9463.55|9537.35|9501.35|9537.35|9501.35|9495.68|9459.68|786
1595577600000|2020-07-24 08:00:00|9537.34|9501.34|9533.5|9497.5|9537.55|9501.55|9514.65|9478.65|461
1595581200000|2020-07-24 09:00:00|9536.14|9500.14|9557.26|9521.26|9557.5|9521.5|9535.42|9499.42|745
1595584800000|2020-07-24 10:00:00|9557.5|9521.5|9571.33|9535.33|9582.59|9546.59|9556.35|9520.35|964
1595588400000|2020-07-24 11:00:00|9571.35|9535.35|9558.71|9522.71|9571.65|9535.65|9557.25|9521.25|265
1595592000000|2020-07-24 12:00:00|9558.72|9522.72|9548.45|9512.45|9558.73|9522.73|9536.05|9500.05|253
1595595600000|2020-07-24 13:00:00|9547.7|9511.7|9539.25|9503.25|9567.96|9531.96|9536.41|9500.41|604
1595599200000|2020-07-24 14:00:00|9539.6|9503.6|9566.29|9530.29|9566.29|9530.29|9539.6|9503.6|722
1595602800000|2020-07-24 15:00:00|9566.27|9530.27|9581.85|9545.85|9592.73|9556.73|9558.95|9522.95|1063
1595606400000|2020-07-24 16:00:00|9582.16|9546.16|9608.17|9572.17|9612.41|9576.41|9550.85|9514.85|1155
1595610000000|2020-07-24 17:00:00|9608.16|9572.16|9587.98|9551.98|9608.19|9572.19|9558.35|9522.35|1600
1595613600000|2020-07-24 18:00:00|9588.33|9552.33|9611.85|9575.85|9615.22|9579.22|9588.33|9552.33|991
1595617200000|2020-07-24 19:00:00|9611.05|9575.05|9611.68|9575.68|9612.05|9576.05|9593.25|9557.25|432
1595620800000|2020-07-24 20:00:00|9611.65|9575.65|9647.59|9611.59|9651.11|9615.11|9600.84|9564.84|2418
1595660400000|2020-07-25 07:00:00|9617.5|9581.5|9602.41|9566.41|9622.36|9586.36|9596.79|9560.79|1406
1595664000000|2020-07-25 08:00:00|9601.62|9565.62|9619.54|9583.54|9637.48|9601.48|9596.94|9560.94|1889
1595667600000|2020-07-25 09:00:00|9618.93|9582.93|9605.66|9569.66|9632.27|9596.27|9601.31|9565.31|1613
1595671200000|2020-07-25 10:00:00|9605.83|9569.83|9611.09|9575.09|9614.18|9578.18|9595.28|9559.28|2135
1595674800000|2020-07-25 11:00:00|9611.08|9575.08|9608.55|9572.55|9629.12|9593.12|9606.14|9570.14|1640
1595678400000|2020-07-25 12:00:00|9608.86|9572.86|9634.47|9598.47|9636.46|9600.46|9604.88|9568.88|2240
1595682000000|2020-07-25 13:00:00|9634.5|9598.5|9613.27|9577.27|9638.28|9602.28|9592.81|9556.81|3388
1595685600000|2020-07-25 14:00:00|9613.32|9577.32|9613.61|9577.61|9621.62|9585.62|9601.7|9565.7|1530
1595689200000|2020-07-25 15:00:00|9613.84|9577.84|9623.9|9587.9|9626.26|9590.26|9608.05|9572.05|1312
1595692800000|2020-07-25 16:00:00|9623.91|9587.91|9650.31|9614.31|9661.54|9625.54|9613.2|9577.2|4565
1595696400000|2020-07-25 17:00:00|9650.32|9614.32|9727.64|9691.64|9737.45|9701.45|9646|9610|6134
1595700000000|2020-07-25 18:00:00|9727.87|9691.87|9698.83|9662.83|9736.52|9700.52|9679.41|9643.41|4390
1595703600000|2020-07-25 19:00:00|9698.84|9662.84|9704.53|9668.53|9716.01|9680.01|9687.43|9651.43|2569
1595707200000|2020-07-25 20:00:00|9704.37|9668.37|9749.06|9713.06|9765.62|9729.62|9704.37|9668.37|5471
1595710800000|2020-07-25 21:00:00|9749.17|9713.17|9723.14|9687.14|9765.46|9729.46|9710.78|9674.78|4431
1595714400000|2020-07-25 22:00:00|9723.13|9687.13|9732.47|9696.47|9734.96|9698.96|9714.68|9678.68|2751
1595718000000|2020-07-25 23:00:00|9734.13|9698.13|9730.31|9694.31|9750.73|9714.73|9700.13|9664.13|3070
1595721600000|2020-07-26 00:00:00|9730.87|9694.87|9716.2|9680.2|9732.41|9696.41|9698.15|9662.15|3313
1595725200000|2020-07-26 01:00:00|9716.06|9680.06|9692.1|9656.1|9716.06|9680.06|9681.71|9645.71|1910
1595728800000|2020-07-26 02:00:00|9692.12|9656.12|9699.02|9663.02|9707.85|9671.85|9683.74|9647.74|1330
1595732400000|2020-07-26 03:00:00|9699.08|9663.08|9704.01|9668.01|9710.29|9674.29|9695.56|9659.56|887
1595736000000|2020-07-26 04:00:00|9704.06|9668.06|9697.49|9661.49|9704.79|9668.79|9690.02|9654.02|611
1595739600000|2020-07-26 05:00:00|9697.44|9661.44|9705.98|9669.98|9712.31|9676.31|9692.91|9656.91|893
1595743200000|2020-07-26 06:00:00|9705.9|9669.9|9721.8|9685.8|9722.85|9686.85|9702.87|9666.87|842
1595746800000|2020-07-26 07:00:00|9721.81|9685.81|9746.01|9710.01|9753.39|9717.39|9715.92|9679.92|1580
1595750400000|2020-07-26 08:00:00|9746.02|9710.02|9804.07|9768.07|9819.65|9783.65|9732.81|9696.81|2785
1595754000000|2020-07-26 09:00:00|9804.17|9768.17|9868.88|9832.88|9872.61|9836.61|9782.67|9746.67|2598
1595757600000|2020-07-26 10:00:00|9869.26|9833.26|10033.3|9997.3|10189.57|10153.57|9869.26|9833.26|7329
1595761200000|2020-07-26 11:00:00|10033.01|9997.01|9996.9|9960.9|10034.7|9998.7|9977.71|9941.71|4034
1595764800000|2020-07-26 12:00:00|9996.91|9960.91|9901.83|9865.83|10015.79|9979.79|9855.85|9819.85|4371
1595768400000|2020-07-26 13:00:00|9900.54|9864.54|9913.39|9877.39|9947.75|9911.75|9896.7|9860.7|2867
1595772000000|2020-07-26 14:00:00|9912.96|9876.96|9973.52|9937.52|9980.29|9944.29|9911.27|9875.27|2402
1595775600000|2020-07-26 15:00:00|9973.47|9937.47|9990.02|9954.02|10005.26|9969.26|9937.41|9901.41|3251
1595779200000|2020-07-26 16:00:00|9990.03|9954.03|9923.64|9887.64|9997.71|9961.71|9923.64|9887.64|3876
1595782800000|2020-07-26 17:00:00|9923.48|9887.48|9933.32|9897.32|9947.67|9911.67|9919.93|9883.93|2003
1595786400000|2020-07-26 18:00:00|9933.31|9897.31|9943.12|9907.12|9949.65|9913.65|9900.95|9864.95|2448
1595790000000|2020-07-26 19:00:00|9942.83|9906.83|9888.04|9852.04|9943.67|9907.67|9874.33|9838.33|2887
1595793600000|2020-07-26 20:00:00|9888.05|9852.05|9913.2|9877.2|9913.39|9877.39|9870.75|9834.75|2140
1595797200000|2020-07-26 21:00:00|9912.84|9876.84|9904.52|9868.52|9930.86|9894.86|9894.79|9858.79|1958
1595800800000|2020-07-26 22:00:00|9907.28|9871.28|9946.3|9910.3|9965.62|9929.62|9907.26|9871.26|1023
1595804400000|2020-07-26 23:00:00|9945.9|9909.9|9957.8|9921.8|9959.05|9923.05|9930.62|9894.62|924
1595808000000|2020-07-27 00:00:00|9957.88|9921.88|10002.36|9966.36|10068.91|10032.91|9955.22|9919.22|1268
1595811600000|2020-07-27 01:00:00|10002.53|9966.53|10107.19|10071.19|10140.34|10104.34|10002.53|9966.53|2660
1595815200000|2020-07-27 02:00:00|10107.44|10071.44|10083.11|10047.11|10112.51|10076.51|10055.78|10019.78|1321
1595818800000|2020-07-27 03:00:00|10083.1|10047.1|10282.11|10246.11|10334.3|10298.3|10082.38|10046.38|2763
1595822400000|2020-07-27 04:00:00|10282.16|10246.16|10231.13|10195.13|10330.16|10294.16|10221|10185|2426
1595826000000|2020-07-27 05:00:00|10236.38|10200.38|10317.88|10281.88|10345.62|10309.62|10226.29|10190.29|2075
1595829600000|2020-07-27 06:00:00|10319.08|10283.08|10303.45|10267.45|10326.45|10290.45|10245.85|10209.85|2699
1595833200000|2020-07-27 07:00:00|10303.35|10267.35|10184.08|10148.08|10304.62|10268.62|10177.68|10141.68|3349
1595836800000|2020-07-27 08:00:00|10185.65|10149.65|10193.6|10157.6|10209|10173|10149.19|10113.19|3783
1595840400000|2020-07-27 09:00:00|10193.58|10157.58|10276.77|10240.77|10286.3|10250.3|10183.83|10147.83|3479
1595844000000|2020-07-27 10:00:00|10277.02|10241.02|10292.05|10256.05|10308.12|10272.12|10247.15|10211.15|4056
1595847600000|2020-07-27 11:00:00|10292.03|10256.03|10287.28|10251.28|10354.25|10318.25|10237.38|10201.38|4662
1595851200000|2020-07-27 12:00:00|10287.32|10251.32|10324.94|10288.94|10341.02|10305.02|10256.84|10220.84|3643
1595854800000|2020-07-27 13:00:00|10322.21|10286.21|10392.8|10356.8|10413.02|10377.02|10299.47|10263.47|5405
1595858400000|2020-07-27 14:00:00|10392.71|10356.71|10449.45|10413.45|10464.98|10428.98|10337.38|10301.38|4959
1595862000000|2020-07-27 15:00:00|10449.56|10413.56|10333.14|10297.14|10451.06|10415.06|10328.98|10292.98|4986
1595865600000|2020-07-27 16:00:00|10333.15|10297.15|10748.13|10712.13|10780.4|10744.4|10332.94|10296.94|7224
1595869200000|2020-07-27 17:00:00|10747.94|10711.94|10904.69|10868.69|10964.94|10928.94|10692.05|10656.05|8601
1595872800000|2020-07-27 18:00:00|10905.21|10869.21|10877.6|10841.6|10933.87|10897.87|10792.88|10756.88|5658
1595876400000|2020-07-27 19:00:00|10877.66|10841.66|10821.51|10785.51|10877.66|10841.66|10766.03|10730.03|4019
1595880000000|2020-07-27 20:00:00|10821.55|10785.55|10902.51|10866.51|10902.86|10866.86|10820.42|10784.42|4879
1595883600000|2020-07-27 21:00:00|10902.5|10866.5|11133.95|11097.95|11153.12|11117.12|10848.9|10812.9|5490
1595887200000|2020-07-27 22:00:00|11133.75|11097.75|11256.88|11220.88|11415.74|11379.74|11109.4|11073.4|7639
1595890800000|2020-07-27 23:00:00|11234.38|11198.38|11062|11026|11238.88|11202.88|10852.63|10816.63|5650
1595894400000|2020-07-28 00:00:00|11062.21|11026.21|11193.62|11157.62|11275.82|11239.82|11061.87|11025.87|5717
1595898000000|2020-07-28 01:00:00|11193|11157|11234.26|11198.26|11276.25|11240.25|11152.38|11116.38|2872
1595901600000|2020-07-28 02:00:00|11233.98|11197.98|11015.5|10979.5|11233.98|11197.98|11012.5|10976.5|2862
1595905200000|2020-07-28 03:00:00|11017|10981|11003.94|10967.94|11026.5|10990.5|10878.38|10842.38|4233
1595908800000|2020-07-28 04:00:00|11004.23|10968.23|11076.03|11040.03|11076.03|11040.03|10971.5|10935.5|2821
1595912400000|2020-07-28 05:00:00|11076.53|11040.53|10908.96|10872.96|11079.26|11043.26|10894.23|10858.23|2774
1595916000000|2020-07-28 06:00:00|10908.45|10872.45|10970.35|10934.35|11023.13|10987.13|10882.06|10846.06|3667
1595919600000|2020-07-28 07:00:00|10970.3|10934.3|10909.18|10873.18|11024.31|10988.31|10875.21|10839.21|2673
1595923200000|2020-07-28 08:00:00|10909.5|10873.5|10758.4|10722.4|10931|10895|10746.63|10710.63|3738
1595926800000|2020-07-28 09:00:00|10758.6|10722.6|10789.36|10753.36|10841.02|10805.02|10756.88|10720.88|2598
1595930400000|2020-07-28 10:00:00|10781.64|10745.64|10836.96|10800.96|10844.87|10808.87|10609.5|10573.5|6999
1595934000000|2020-07-28 11:00:00|10837.59|10801.59|11009.88|10973.88|11052.19|11016.19|10823.12|10787.12|6665
1595937600000|2020-07-28 12:00:00|11009.95|10973.95|11013.32|10977.32|11082.55|11046.55|10933.07|10897.07|4074
1595941200000|2020-07-28 13:00:00|11013.48|10977.48|11015.17|10979.17|11059.78|11023.78|10940.24|10904.24|5029
1595944800000|2020-07-28 14:00:00|11015.12|10979.12|11205.6|11169.6|11207.52|11171.52|10991.82|10955.82|6891
1595948400000|2020-07-28 15:00:00|11205.02|11169.02|11190.04|11154.04|11216.53|11180.53|11119.57|11083.57|6356
1595952000000|2020-07-28 16:00:00|11192.16|11156.16|10978.49|10942.49|11206.29|11170.29|10914|10878|8077
1595955600000|2020-07-28 17:00:00|10978.63|10942.63|10971.59|10935.59|11046.22|11010.22|10939.24|10903.24|4777
1595959200000|2020-07-28 18:00:00|10971.38|10935.38|10952.17|10916.17|10992.29|10956.29|10888.13|10852.13|5650
1595962800000|2020-07-28 19:00:00|10952.18|10916.18|11028.88|10992.88|11028.88|10992.88|10895.79|10859.79|4056
1595966400000|2020-07-28 20:00:00|11028.66|10992.66|10995.78|10959.78|11042.7|11006.7|10980.13|10944.13|4130
1595970000000|2020-07-28 21:00:00|10995.76|10959.76|11034.96|10998.96|11082.09|11046.09|10995.22|10959.22|3131
1595973600000|2020-07-28 22:00:00|11035.13|10999.13|10981.35|10945.35|11052.11|11016.11|10900.57|10864.57|5807
1595977200000|2020-07-28 23:00:00|10981.5|10945.5|10948.06|10912.06|11002.46|10966.46|10933.99|10897.99|4093
1595980800000|2020-07-29 00:00:00|10948|10912|10907.92|10871.92|11009.31|10973.31|10907.92|10871.92|3497
1595984400000|2020-07-29 01:00:00|10907.93|10871.93|10926.46|10890.46|10937.3|10901.3|10864.59|10828.59|4024
1595988000000|2020-07-29 02:00:00|10926.61|10890.61|10932.23|10896.23|10958.51|10922.51|10909.61|10873.61|3084
1595991600000|2020-07-29 03:00:00|10932.24|10896.24|10999.19|10963.19|11025.47|10989.47|10932.23|10896.23|2901
1595995200000|2020-07-29 04:00:00|10999.28|10963.28|10975.34|10939.34|11024.79|10988.79|10962.17|10926.17|2560
1595998800000|2020-07-29 05:00:00|10975.35|10939.35|10979.1|10943.1|11021.15|10985.15|10952.34|10916.34|3399
1596002400000|2020-07-29 06:00:00|10978.9|10942.9|11099.14|11063.14|11102.34|11066.34|10967.43|10931.43|4544
1596006000000|2020-07-29 07:00:00|11099.31|11063.31|11050.75|11014.75|11100.49|11064.49|11032.21|10996.21|3501
1596009600000|2020-07-29 08:00:00|11050.87|11014.87|11152.94|11116.94|11155.43|11119.43|11045.06|11009.06|4131
1596013200000|2020-07-29 09:00:00|11153.03|11117.03|11053.13|11017.13|11165.19|11129.19|11005.84|10969.84|4397
1596016800000|2020-07-29 10:00:00|11052.8|11016.8|11074.7|11038.7|11075.23|11039.23|11006.06|10970.06|3331
1596020400000|2020-07-29 11:00:00|11074.56|11038.56|11118.94|11082.94|11130.25|11094.25|11045.04|11009.04|3508
1596024000000|2020-07-29 12:00:00|11118.13|11082.13|11135|11099|11161.55|11125.55|11097.52|11061.52|3414
1596027600000|2020-07-29 13:00:00|11133.56|11097.56|11118.6|11082.6|11153.17|11117.17|11091.07|11055.07|4418
1596031200000|2020-07-29 14:00:00|11118.61|11082.61|11123.52|11087.52|11311.92|11275.92|11058.7|11022.7|6127
1596034800000|2020-07-29 15:00:00|11122.53|11086.53|11189.09|11153.09|11214.17|11178.17|11121.41|11085.41|4867
1596038400000|2020-07-29 16:00:00|11190.41|11154.41|11291.74|11255.74|11292.15|11256.15|11184.89|11148.89|5618
1596042000000|2020-07-29 17:00:00|11291.75|11255.75|11199.54|11163.54|11308.05|11272.05|11172.57|11136.57|6091
1596045600000|2020-07-29 18:00:00|11199.53|11163.53|11236.26|11200.26|11296.59|11260.59|11187.55|11151.55|5308
1596049200000|2020-07-29 19:00:00|11236.27|11200.27|11227.52|11191.52|11253.05|11217.05|11195.72|11159.72|4546
1596052800000|2020-07-29 20:00:00|11227.65|11191.65|11238.13|11202.13|11278.08|11242.08|11212.73|11176.73|5186
1596056400000|2020-07-29 21:00:00|11237.84|11201.84|11313.22|11277.22|11364.72|11328.72|11230.44|11194.44|4229
1596060000000|2020-07-29 22:00:00|11313.21|11277.21|11275.58|11239.58|11334.69|11298.69|11264.73|11228.73|6148
1596063600000|2020-07-29 23:00:00|11278.3|11242.3|11129.13|11093.13|11278.3|11242.3|11076.08|11040.08|7028
1596067200000|2020-07-30 00:00:00|11129.11|11093.11|11137.55|11101.55|11137.55|11101.55|11016.21|10980.21|5924
1596070800000|2020-07-30 01:00:00|11136.89|11100.89|11071.66|11035.66|11139.08|11103.08|11071.35|11035.35|2407
1596074400000|2020-07-30 02:00:00|11071.64|11035.64|11002.75|10966.75|11117.63|11081.63|10987.68|10951.68|3462
1596078000000|2020-07-30 03:00:00|11002.88|10966.88|11016.37|10980.37|11069.21|11033.21|10984.71|10948.71|3268
1596081600000|2020-07-30 04:00:00|11016.21|10980.21|11048.89|11012.89|11070.89|11034.89|11005.38|10969.38|2807
1596085200000|2020-07-30 05:00:00|11048.59|11012.59|11021.09|10985.09|11056.24|11020.24|10989.71|10953.71|2805
1596088800000|2020-07-30 06:00:00|11020.73|10984.73|11024.65|10988.65|11044.72|11008.72|10953.68|10917.68|3097
1596092400000|2020-07-30 07:00:00|11025.85|10989.85|10960.04|10924.04|11027.15|10991.15|10925.31|10889.31|3126
1596096000000|2020-07-30 08:00:00|10960.58|10924.58|11032.63|10996.63|11032.63|10996.63|10960.58|10924.58|2930
1596099600000|2020-07-30 09:00:00|11032.01|10996.01|11006.05|10970.05|11032.01|10996.01|10976.56|10940.56|2376
1596103200000|2020-07-30 10:00:00|11006.06|10970.06|10961.68|10925.68|11006.06|10970.06|10936.9|10900.9|2290
1596106800000|2020-07-30 11:00:00|10961.92|10925.92|10949.16|10913.16|10968.71|10932.71|10922.52|10886.52|2533
1596110400000|2020-07-30 12:00:00|10949.14|10913.14|10961.33|10925.33|11007.33|10971.33|10949.1|10913.1|2021
1596114000000|2020-07-30 13:00:00|10961.01|10925.01|11041.98|11005.98|11057.15|11021.15|10871.6|10835.6|4313
1596117600000|2020-07-30 14:00:00|11041.9|11005.9|10988.8|10952.8|11041.9|11005.9|10976.22|10940.22|2311
1596121200000|2020-07-30 15:00:00|10989.98|10953.98|11036.35|11000.35|11038.48|11002.48|10989.94|10953.94|1635
1596124800000|2020-07-30 16:00:00|11033.37|10997.37|11043.91|11007.91|11056.07|11020.07|11001.62|10965.62|3384
1596128400000|2020-07-30 17:00:00|11044.67|11008.67|11069.23|11033.23|11075.32|11039.32|11023.97|10987.97|3166
1596132000000|2020-07-30 18:00:00|11069.08|11033.08|11117.51|11081.51|11120.13|11084.13|11061.7|11025.7|3284
1596135600000|2020-07-30 19:00:00|11117.69|11081.69|11154.08|11118.08|11168.27|11132.27|11112.07|11076.07|3327
1596139200000|2020-07-30 20:00:00|11154.25|11118.25|11167.32|11131.32|11200.26|11164.26|11149.06|11113.06|3870
1596142800000|2020-07-30 21:00:00|11166.22|11130.22|11113.25|11077.25|11195.65|11159.65|11099.81|11063.81|3291
1596146400000|2020-07-30 22:00:00|11113.22|11077.22|11185.08|11149.08|11189.8|11153.8|11112.94|11076.94|2612
1596150000000|2020-07-30 23:00:00|11183.35|11147.35|11131.37|11095.37|11202.96|11166.96|11124.42|11088.42|3020
1596153600000|2020-07-31 00:00:00|11131.58|11095.58|11073.75|11037.75|11164.08|11128.08|11063.09|11027.09|3094
1596157200000|2020-07-31 01:00:00|11073.69|11037.69|11043.45|11007.45|11088.17|11052.17|10994.67|10958.67|3379
1596160800000|2020-07-31 02:00:00|11043.87|11007.87|11021.88|10985.88|11051.9|11015.9|11016.55|10980.55|2076
1596164400000|2020-07-31 03:00:00|11021.91|10985.91|11004.95|10968.95|11055.9|11019.9|11002.65|10966.65|2442
1596168000000|2020-07-31 04:00:00|11005.24|10969.24|11083.71|11047.71|11086.37|11050.37|11004.81|10968.81|2658
1596171600000|2020-07-31 05:00:00|11082.47|11046.47|11065.47|11029.47|11085.58|11049.58|11063.25|11027.25|1665
1596175200000|2020-07-31 06:00:00|11065.63|11029.63|11170.94|11134.94|11181.17|11145.17|11065.63|11029.63|2762
1596178800000|2020-07-31 07:00:00|11170.96|11134.96|11162.55|11126.55|11178.11|11142.11|11131.55|11095.55|2175
1596182400000|2020-07-31 08:00:00|11163.34|11127.34|11156.98|11120.98|11219.41|11183.41|11126.47|11090.47|3870
1596186000000|2020-07-31 09:00:00|11156.99|11120.99|11139.94|11103.94|11177.04|11141.04|11134.37|11098.37|2564
1596189600000|2020-07-31 10:00:00|11139.96|11103.96|11200.66|11164.66|11208.75|11172.75|11135.83|11099.83|2987
1596193200000|2020-07-31 11:00:00|11200.72|11164.72|11240.34|11204.34|11248.07|11212.07|11165.89|11129.89|2927
1596196800000|2020-07-31 12:00:00|11240.36|11204.36|11257.33|11221.33|11258.95|11222.95|11203.15|11167.15|3711
1596200400000|2020-07-31 13:00:00|11257.39|11221.39|11178.49|11142.49|11264.76|11228.76|11145.17|11109.17|4098
1596204000000|2020-07-31 14:00:00|11178.42|11142.42|11276.86|11240.86|11277.08|11241.08|11167.02|11131.02|3530
1596207600000|2020-07-31 15:00:00|11278.81|11242.81|11375.58|11339.58|11386.94|11350.94|11258.89|11222.89|7010
1596211200000|2020-07-31 16:00:00|11375.99|11339.99|11374.13|11338.13|11465.48|11429.48|11257.52|11221.52|7094
1596214800000|2020-07-31 17:00:00|11377.07|11341.07|11308.25|11272.25|11381.29|11345.29|11303.26|11267.26|4982
1596218400000|2020-07-31 18:00:00|11307.83|11271.83|11264.6|11228.6|11326|11290|11250.21|11214.21|4263
1596222000000|2020-07-31 19:00:00|11264.81|11228.81|11340.01|11304.01|11343.36|11307.36|11260.25|11224.25|2894
1596225600000|2020-07-31 20:00:00|11340.23|11304.23|11364|11328|11432.18|11396.18|11339.4|11303.4|4156
1596265200000|2020-08-01 07:00:00|11676.89|11640.89|11685.44|11649.44|11690.06|11654.06|11598.18|11562.18|4648
1596268800000|2020-08-01 08:00:00|11684.59|11648.59|11696.76|11660.76|11738.54|11702.54|11657.61|11621.61|5269
1596272400000|2020-08-01 09:00:00|11696.78|11660.78|11719.52|11683.52|11742.95|11706.95|11660.22|11624.22|5501
1596276000000|2020-08-01 10:00:00|11719.54|11683.54|11645.42|11609.42|11747.34|11711.34|11615.38|11579.38|5483
1596279600000|2020-08-01 11:00:00|11644.32|11608.32|11674.01|11638.01|11674.01|11638.01|11589.28|11553.28|4432
1596283200000|2020-08-01 12:00:00|11673.84|11637.84|11685.84|11649.84|11713.06|11677.06|11656.62|11620.62|3937
1596286800000|2020-08-01 13:00:00|11685.44|11649.44|11543.8|11507.8|11685.47|11649.47|11530.03|11494.03|6558
1596290400000|2020-08-01 14:00:00|11543.83|11507.83|11624.74|11588.74|11627.74|11591.74|11528.96|11492.96|5474
1596294000000|2020-08-01 15:00:00|11624.27|11588.27|11654.4|11618.4|11661.77|11625.77|11609.39|11573.39|5331
1596297600000|2020-08-01 16:00:00|11655.55|11619.55|11663.21|11627.21|11714.5|11678.5|11637|11601|5507
1596301200000|2020-08-01 17:00:00|11662.82|11626.82|11751.71|11715.71|11761.19|11725.19|11661.8|11625.8|6024
1596304800000|2020-08-01 18:00:00|11752.24|11716.24|11695.16|11659.16|11753.48|11717.48|11595.35|11559.35|6763
1596308400000|2020-08-01 19:00:00|11695.93|11659.93|11800.71|11764.71|11878.51|11842.51|11687.23|11651.23|7751
1596312000000|2020-08-01 20:00:00|11800.78|11764.78|11853.99|11817.99|11872.75|11836.75|11733.42|11697.42|6572
1596315600000|2020-08-01 21:00:00|11854|11818|11780.92|11744.92|11890.43|11854.43|11767.64|11731.64|5610
1596319200000|2020-08-01 22:00:00|11780.8|11744.8|11804.33|11768.33|11804.83|11768.83|11729.41|11693.41|5671
1596322800000|2020-08-01 23:00:00|11807.61|11771.61|11827.87|11791.87|11840.5|11804.5|11764.73|11728.73|4386
1596326400000|2020-08-02 00:00:00|11827.9|11791.9|11808.46|11772.46|11872.4|11836.4|11774.8|11738.8|6094
1596330000000|2020-08-02 01:00:00|11808.29|11772.29|11957.5|11921.5|11960.81|11924.81|11799.36|11763.36|5665
1596333600000|2020-08-02 02:00:00|11957.51|11921.51|11945.79|11909.79|11981.76|11945.76|11921.29|11885.29|4984
1596337200000|2020-08-02 03:00:00|11945.81|11909.81|12008.07|11972.07|12010.29|11974.29|11901.19|11865.19|4585
1596340800000|2020-08-02 04:00:00|12008.04|11972.04|11182.18|11146.18|12118.67|12082.67|10607.74|10571.74|10650
1596344400000|2020-08-02 05:00:00|11182.12|11146.12|11272.28|11236.28|11419.35|11383.35|11152.4|11116.4|11612
1596348000000|2020-08-02 06:00:00|11272.19|11236.19|11321.53|11285.53|11337.33|11301.33|11236.53|11200.53|6250
1596351600000|2020-08-02 07:00:00|11321.57|11285.57|11352.75|11316.75|11475.35|11439.35|11291.52|11255.52|3334
1596355200000|2020-08-02 08:00:00|11352.44|11316.44|11301.04|11265.04|11367.87|11331.87|11293.64|11257.64|2856
1596358800000|2020-08-02 09:00:00|11300.57|11264.57|11326.78|11290.78|11331.25|11295.25|11257.78|11221.78|3234
1596362400000|2020-08-02 10:00:00|11326.93|11290.93|11274.2|11238.2|11332.63|11296.63|11169.95|11133.95|3091
1596366000000|2020-08-02 11:00:00|11273.59|11237.59|11125.4|11089.4|11289.93|11253.93|10979.66|10943.66|5885
1596369600000|2020-08-02 12:00:00|11125.41|11089.41|11025.36|10989.36|11189.9|11153.9|11018.84|10982.84|5861
1596373200000|2020-08-02 13:00:00|11027.62|10991.62|11128.7|11092.7|11149.34|11113.34|11009.2|10973.2|3828
1596376800000|2020-08-02 14:00:00|11134.05|11098.05|11156.23|11120.23|11201|11165|11088.08|11052.08|3474
1596380400000|2020-08-02 15:00:00|11156.73|11120.73|11114.63|11078.63|11173.14|11137.14|11102.24|11066.24|2070
1596384000000|2020-08-02 16:00:00|11114.47|11078.47|11226.44|11190.44|11231.64|11195.64|11108.95|11072.95|2877
1596387600000|2020-08-02 17:00:00|11227.17|11191.17|11285.57|11249.57|11302.39|11266.39|11199.48|11163.48|3818
1596391200000|2020-08-02 18:00:00|11285.61|11249.61|11253.45|11217.45|11289.14|11253.14|11229.13|11193.13|2510
1596394800000|2020-08-02 19:00:00|11253.17|11217.17|11219.75|11183.75|11283.62|11247.62|11161.3|11125.3|3090
1596398400000|2020-08-02 20:00:00|11219.78|11183.78|11112.25|11076.25|11231.81|11195.81|11110.63|11074.63|3465
1596402000000|2020-08-02 21:00:00|11111.97|11075.97|11153.97|11117.97|11170.7|11134.7|11024.38|10988.38|4621
1596405600000|2020-08-02 22:00:00|11153.7|11117.7|11137.05|11101.05|11201.43|11165.43|11129.02|11093.02|2521
1596409200000|2020-08-02 23:00:00|11138.77|11102.77|11078.35|11042.35|11155|11119|11071.76|11035.76|2491
1596412800000|2020-08-03 00:00:00|11078.37|11042.37|11146.35|11110.35|11155.07|11119.07|10965.81|10929.81|3668
1596416400000|2020-08-03 01:00:00|11147.1|11111.1|11131.15|11095.15|11189.45|11153.45|11128.94|11092.94|1770
1596420000000|2020-08-03 02:00:00|11131.85|11095.85|11196.31|11160.31|11223.18|11187.18|11131.85|11095.85|2362
1596423600000|2020-08-03 03:00:00|11196.67|11160.67|11150.7|11114.7|11211.18|11175.18|11139.11|11103.11|2204
1596427200000|2020-08-03 04:00:00|11151.02|11115.02|11190.65|11154.65|11200.25|11164.25|11150.64|11114.64|1493
1596430800000|2020-08-03 05:00:00|11190.7|11154.7|11215|11179|11215|11179|11150.4|11114.4|1656
1596434400000|2020-08-03 06:00:00|11215.24|11179.24|11209.58|11173.58|11258.99|11222.99|11197.88|11161.88|1434
1596438000000|2020-08-03 07:00:00|11209.53|11173.53|11217.21|11181.21|11251.86|11215.86|11208.48|11172.48|1496
1596441600000|2020-08-03 08:00:00|11217|11181|11214.13|11178.13|11257.05|11221.05|11199.6|11163.6|1554
1596445200000|2020-08-03 09:00:00|11213.63|11177.63|11152.23|11116.23|11233.6|11197.6|11150.81|11114.81|1591
1596448800000|2020-08-03 10:00:00|11152.24|11116.24|11220.19|11184.19|11220.4|11184.4|11144.88|11108.88|2663
1596452400000|2020-08-03 11:00:00|11220.38|11184.38|11252.13|11216.13|11258.23|11222.23|11201.18|11165.18|2687
1596456000000|2020-08-03 12:00:00|11252.12|11216.12|11242.11|11206.11|11261.45|11225.45|11218.28|11182.28|2114
1596459600000|2020-08-03 13:00:00|11242.14|11206.14|11308.63|11272.63|11324.06|11288.06|11241.48|11205.48|2260
1596463200000|2020-08-03 14:00:00|11309.22|11273.22|11322.97|11286.97|11362.65|11326.65|11294.07|11258.07|1989
1596466800000|2020-08-03 15:00:00|11323.29|11287.29|11399.76|11363.76|11408.66|11372.66|11323.26|11287.26|4099
1596470400000|2020-08-03 16:00:00|11399.87|11363.87|11362.97|11326.97|11494.62|11458.62|11362.97|11326.97|3167
1596474000000|2020-08-03 17:00:00|11363.7|11327.7|11449.03|11413.03|11459.63|11423.63|11362.78|11326.78|1866
1596477600000|2020-08-03 18:00:00|11449.44|11413.44|11441.59|11405.59|11456.2|11420.2|11404.63|11368.63|1199
1596481200000|2020-08-03 19:00:00|11441.81|11405.81|11433.06|11397.06|11442.5|11406.5|11384.23|11348.23|1570
1596484800000|2020-08-03 20:00:00|11431.85|11395.85|11398.48|11362.48|11443.78|11407.78|11382.74|11346.74|1211
1596488400000|2020-08-03 21:00:00|11398.51|11362.51|11239.3|11203.3|11434.69|11398.69|11228.36|11192.36|2500
1596492000000|2020-08-03 22:00:00|11238.5|11202.5|11237.05|11201.05|11313.17|11277.17|11214.25|11178.25|2647
1596495600000|2020-08-03 23:00:00|11235.78|11199.78|11256.13|11220.13|11269.15|11233.15|11180.05|11144.05|1968
1596499200000|2020-08-04 00:00:00|11255.88|11219.88|11385.5|11349.5|11433.31|11397.31|11252.88|11216.88|2209
1596502800000|2020-08-04 01:00:00|11386.67|11350.67|11355.6|11319.6|11394.79|11358.79|11345.86|11309.86|1625
1596506400000|2020-08-04 02:00:00|11356.28|11320.28|11301.85|11265.85|11380.57|11344.57|11292.92|11256.92|1972
1596510000000|2020-08-04 03:00:00|11302.35|11266.35|11282.31|11246.31|11399.55|11363.55|11250.88|11214.88|2363
1596513600000|2020-08-04 04:00:00|11282.25|11246.25|11334.48|11298.48|11335.7|11299.7|11262.41|11226.41|2573
1596517200000|2020-08-04 05:00:00|11334.23|11298.23|11301.92|11265.92|11343.5|11307.5|11277.96|11241.96|1839
1596520800000|2020-08-04 06:00:00|11302.13|11266.13|11273.73|11237.73|11302.13|11266.13|11238.45|11202.45|1695
1596524400000|2020-08-04 07:00:00|11273.72|11237.72|11312.93|11276.93|11331.98|11295.98|11266.08|11230.08|1181
1596528000000|2020-08-04 08:00:00|11313|11277|11268.32|11232.32|11342.73|11306.73|11267.1|11231.1|1230
1596531600000|2020-08-04 09:00:00|11268.31|11232.31|11275.41|11239.41|11289.81|11253.81|11254.55|11218.55|1463
1596535200000|2020-08-04 10:00:00|11275.4|11239.4|11242.57|11206.57|11320.39|11284.39|11239.33|11203.33|1905
1596538800000|2020-08-04 11:00:00|11242.58|11206.58|11143.03|11107.03|11295.29|11259.29|11099.11|11063.11|3451
1596542400000|2020-08-04 12:00:00|11143.08|11107.08|11173.35|11137.35|11187.48|11151.48|11130|11094|3193
1596546000000|2020-08-04 13:00:00|11173.44|11137.44|11152.8|11116.8|11178.67|11142.67|11065.87|11029.87|3435
1596549600000|2020-08-04 14:00:00|11152.84|11116.84|11230.47|11194.47|11230.82|11194.82|11151.08|11115.08|2593
1596553200000|2020-08-04 15:00:00|11229.67|11193.67|11233.65|11197.65|11250.31|11214.31|11203.61|11167.61|2381
1596556800000|2020-08-04 16:00:00|11234.59|11198.59|11186.04|11150.04|11252.05|11216.05|11159.8|11123.8|2490
1596560400000|2020-08-04 17:00:00|11187.15|11151.15|11276.34|11240.34|11282.06|11246.06|11179.8|11143.8|3321
1596564000000|2020-08-04 18:00:00|11276.35|11240.35|11239.87|11203.87|11288.56|11252.56|11225|11189|2570
1596567600000|2020-08-04 19:00:00|11239.88|11203.88|11247.69|11211.69|11268.38|11232.38|11238.2|11202.2|1575
1596571200000|2020-08-04 20:00:00|11250.38|11214.38|11232.89|11196.89|11291.7|11255.7|11226.23|11190.23|2141
1596574800000|2020-08-04 21:00:00|11232.36|11196.36|11260|11224|11269.4|11233.4|11194.13|11158.13|2824
1596578400000|2020-08-04 22:00:00|11259.98|11223.98|11251.97|11215.97|11274.78|11238.78|11225.14|11189.14|2874
1596582000000|2020-08-04 23:00:00|11255.44|11219.44|11212.69|11176.69|11258.96|11222.96|11193.95|11157.95|1680
1596585600000|2020-08-05 00:00:00|11212.88|11176.88|11192.56|11156.56|11239.28|11203.28|11167.76|11131.76|1832
1596589200000|2020-08-05 01:00:00|11193|11157|11205.55|11169.55|11205.73|11169.73|11128.24|11092.24|2681
1596592800000|2020-08-05 02:00:00|11206.27|11170.27|11212.43|11176.43|11215.86|11179.86|11170.58|11134.58|2161
1596596400000|2020-08-05 03:00:00|11212.46|11176.46|11260.04|11224.04|11260.04|11224.04|11207.42|11171.42|869
1596600000000|2020-08-05 04:00:00|11260.06|11224.06|11267.03|11231.03|11280.75|11244.75|11251.92|11215.92|921
1596603600000|2020-08-05 05:00:00|11267.93|11231.93|11310.12|11274.12|11310.69|11274.69|11253.03|11217.03|745
1596607200000|2020-08-05 06:00:00|11310.13|11274.13|11298.03|11262.03|11341.27|11305.27|11298.03|11262.03|3555
1596610800000|2020-08-05 07:00:00|11298.22|11262.22|11295.97|11259.97|11329.2|11293.2|11294.31|11258.31|2988
1596614400000|2020-08-05 08:00:00|11295.96|11259.96|11317|11281|11340.1|11304.1|11295.79|11259.79|3361
1596618000000|2020-08-05 09:00:00|11317.19|11281.19|11413.38|11377.38|11413.66|11377.66|11316.57|11280.57|5082
1596621600000|2020-08-05 10:00:00|11413.48|11377.48|11417.47|11381.47|11456.55|11420.55|11387.36|11351.36|4919
1596625200000|2020-08-05 11:00:00|11417.45|11381.45|11460.14|11424.14|11468.1|11432.1|11409.75|11373.75|5849
1596628800000|2020-08-05 12:00:00|11459.88|11423.88|11592.19|11556.19|11609.18|11573.18|11416.55|11380.55|7750
1596632400000|2020-08-05 13:00:00|11592.89|11556.89|11638.38|11602.38|11646.45|11610.45|11568.67|11532.67|7980
1596636000000|2020-08-05 14:00:00|11638.36|11602.36|11644.26|11608.26|11664.56|11628.56|11559.01|11523.01|8429
1596639600000|2020-08-05 15:00:00|11644.36|11608.36|11684.07|11648.07|11717.14|11681.14|11624.4|11588.4|7250
1596643200000|2020-08-05 16:00:00|11685.52|11649.52|11662.71|11626.71|11737.57|11701.57|11642.74|11606.74|6032
1596646800000|2020-08-05 17:00:00|11662.72|11626.72|11698.66|11662.66|11707.16|11671.16|11653.96|11617.96|5030
1596650400000|2020-08-05 18:00:00|11698.68|11662.68|11680.13|11644.13|11708.88|11672.88|11662.32|11626.32|4143
1596654000000|2020-08-05 19:00:00|11680.16|11644.16|11673.04|11637.04|11713.17|11677.17|11667.31|11631.31|3907
1596657600000|2020-08-05 20:00:00|11673.46|11637.46|11703.09|11667.09|11707.18|11671.18|11668.35|11632.35|3548
1596661200000|2020-08-05 21:00:00|11703.37|11667.37|11798.23|11762.23|11809.37|11773.37|11701.78|11665.78|5455
1596664800000|2020-08-05 22:00:00|11798.48|11762.48|11650.27|11614.27|11799.55|11763.55|11566.11|11530.11|7638
1596668400000|2020-08-05 23:00:00|11651.03|11615.03|11767.42|11731.42|11776.89|11740.89|11649.85|11613.85|5177
1596672000000|2020-08-06 00:00:00|11767.58|11731.58|11750.88|11714.88|11827.01|11791.01|11688.76|11652.76|7429
1596675600000|2020-08-06 01:00:00|11750.94|11714.94|11698.88|11662.88|11750.94|11714.94|11661.38|11625.38|6083
1596679200000|2020-08-06 02:00:00|11699.07|11663.07|11712.45|11676.45|11717.32|11681.32|11635.37|11599.37|5620
1596682800000|2020-08-06 03:00:00|11712.53|11676.53|11677.35|11641.35|11713.99|11677.99|11653.77|11617.77|3743
1596686400000|2020-08-06 04:00:00|11677.12|11641.12|11638.55|11602.55|11677.13|11641.13|11596.36|11560.36|5933
1596690000000|2020-08-06 05:00:00|11638.68|11602.68|11653.76|11617.76|11660.67|11624.67|11605.71|11569.71|5215
1596693600000|2020-08-06 06:00:00|11653.77|11617.77|11701.46|11665.46|11707|11671|11653.53|11617.53|4289
1596697200000|2020-08-06 07:00:00|11701.45|11665.45|11660.94|11624.94|11701.47|11665.47|11660.94|11624.94|2732
1596700800000|2020-08-06 08:00:00|11660.79|11624.79|11735.58|11699.58|11747.12|11711.12|11659.16|11623.16|2387
1596704400000|2020-08-06 09:00:00|11735.67|11699.67|11763.55|11727.55|11780.76|11744.76|11726.03|11690.03|2835
1596708000000|2020-08-06 10:00:00|11765|11729|11698.28|11662.28|11771.14|11735.14|11695.53|11659.53|3107
1596711600000|2020-08-06 11:00:00|11697.8|11661.8|11718.94|11682.94|11752.58|11716.58|11682.97|11646.97|3436
1596715200000|2020-08-06 12:00:00|11718.18|11682.18|11792.95|11756.95|11801.73|11765.73|11717.9|11681.9|3483
1596718800000|2020-08-06 13:00:00|11793.15|11757.15|11890.57|11854.57|11897.2|11861.2|11767.05|11731.05|5241
1596722400000|2020-08-06 14:00:00|11892.92|11856.92|11825.19|11789.19|11899.92|11863.92|11780.14|11744.14|6913
1596726000000|2020-08-06 15:00:00|11825.35|11789.35|11866.42|11830.42|11878.93|11842.93|11823.51|11787.51|7423
1596729600000|2020-08-06 16:00:00|11865.81|11829.81|11857.25|11821.25|11899.34|11863.34|11832.26|11796.26|5991
1596733200000|2020-08-06 17:00:00|11857.41|11821.41|11888.2|11852.2|11895.83|11859.83|11814.35|11778.35|3694
1596736800000|2020-08-06 18:00:00|11888.23|11852.23|11872.05|11836.05|11895.02|11859.02|11832|11796|4846
1596740400000|2020-08-06 19:00:00|11872.23|11836.23|11891.92|11855.92|11928.65|11892.65|11870.1|11834.1|6099
1596744000000|2020-08-06 20:00:00|11891.86|11855.86|11869.44|11833.44|11906.37|11870.37|11831.48|11795.48|4199
1596747600000|2020-08-06 21:00:00|11869.21|11833.21|11764.9|11728.9|11901.66|11865.66|11677.04|11641.04|4203
1596751200000|2020-08-06 22:00:00|11764.91|11728.91|11805.45|11769.45|11814.5|11778.5|11742.48|11706.48|5092
1596754800000|2020-08-06 23:00:00|11804.53|11768.53|11788.95|11752.95|11809.11|11773.11|11735.26|11699.26|3868
1596758400000|2020-08-07 00:00:00|11789.51|11753.51|11812.21|11776.21|11842.46|11806.46|11768.58|11732.58|3934
1596762000000|2020-08-07 01:00:00|11812.19|11776.19|11850.28|11814.28|11880.16|11844.16|11811.63|11775.63|4162
1596765600000|2020-08-07 02:00:00|11850.23|11814.23|11880.97|11844.97|11929.04|11893.04|11846.64|11810.64|3891
1596769200000|2020-08-07 03:00:00|11881.12|11845.12|11851.49|11815.49|11913.57|11877.57|11851.34|11815.34|3199
1596772800000|2020-08-07 04:00:00|11851.43|11815.43|11839.55|11803.55|11862.81|11826.81|11795.65|11759.65|4325
1596776400000|2020-08-07 05:00:00|11839.4|11803.4|11804.87|11768.87|11840.37|11804.37|11754.24|11718.24|4445
1596780000000|2020-08-07 06:00:00|11807.54|11771.54|11833.46|11797.46|11843.16|11807.16|11793.93|11757.93|3362
1596783600000|2020-08-07 07:00:00|11833.73|11797.73|11807.21|11771.21|11833.73|11797.73|11793.17|11757.17|1899
1596787200000|2020-08-07 08:00:00|11807.5|11771.5|11853.04|11817.04|11859.78|11823.78|11765.64|11729.64|2985
1596790800000|2020-08-07 09:00:00|11853.09|11817.09|11833.99|11797.99|11867.51|11831.51|11817.73|11781.73|2385
1596794400000|2020-08-07 10:00:00|11834.02|11798.02|11816.65|11780.65|11844.32|11808.32|11784.67|11748.67|2625
1596798000000|2020-08-07 11:00:00|11816.66|11780.66|11778.51|11742.51|11818.07|11782.07|11721.57|11685.57|4671
1596801600000|2020-08-07 12:00:00|11778.33|11742.33|11773.61|11737.61|11793.44|11757.44|11709.82|11673.82|5597
1596805200000|2020-08-07 13:00:00|11774.26|11738.26|11760.03|11724.03|11793.79|11757.79|11730.23|11694.23|3463
1596808800000|2020-08-07 14:00:00|11760.54|11724.54|11652.63|11616.63|11760.54|11724.54|11572.2|11536.2|8722
1596812400000|2020-08-07 15:00:00|11652.58|11616.58|11661.66|11625.66|11688.72|11652.72|11643.16|11607.16|4156
1596816000000|2020-08-07 16:00:00|11662.28|11626.28|11622.69|11586.69|11689.33|11653.33|11618.41|11582.41|4596
1596819600000|2020-08-07 17:00:00|11622.08|11586.08|11565.82|11529.82|11650.11|11614.11|11470.85|11434.85|8031
1596823200000|2020-08-07 18:00:00|11565.96|11529.96|11505.42|11469.42|11566.06|11530.06|11366.7|11330.7|8270
1596826800000|2020-08-07 19:00:00|11505.36|11469.36|11523.35|11487.35|11546.4|11510.4|11489.17|11453.17|3897
1596830400000|2020-08-07 20:00:00|11523.5|11487.5|11590.48|11554.48|11619|11583|11511.41|11475.41|5030
1596870000000|2020-08-08 07:00:00|11628.97|11592.97|11615.02|11579.02|11648.33|11612.33|11614.94|11578.94|1877
1596873600000|2020-08-08 08:00:00|11615.05|11579.05|11610.08|11574.08|11638.92|11602.92|11597.85|11561.85|2597
1596877200000|2020-08-08 09:00:00|11610.07|11574.07|11772.07|11736.07|11776.66|11740.66|11606.7|11570.7|4654
1596880800000|2020-08-08 10:00:00|11772.12|11736.12|11764.94|11728.94|11809.86|11773.86|11753.79|11717.79|5374
1596884400000|2020-08-08 11:00:00|11765.32|11729.32|11798.59|11762.59|11814.31|11778.31|11764.2|11728.2|5395
1596888000000|2020-08-08 12:00:00|11798.58|11762.58|11799.6|11763.6|11829.89|11793.89|11779.25|11743.25|4175
1596891600000|2020-08-08 13:00:00|11799.39|11763.39|11776.42|11740.42|11805.95|11769.95|11751.38|11715.38|5467
1596895200000|2020-08-08 14:00:00|11776.43|11740.43|11763.27|11727.27|11788.88|11752.88|11742.33|11706.33|3661
1596898800000|2020-08-08 15:00:00|11763.29|11727.29|11767.98|11731.98|11807.63|11771.63|11763.29|11727.29|4763
1596902400000|2020-08-08 16:00:00|11768.72|11732.72|11713.63|11677.63|11786.68|11750.68|11633.01|11597.01|7943
1596906000000|2020-08-08 17:00:00|11713.68|11677.68|11733.14|11697.14|11737.83|11701.83|11667|11631|4930
1596909600000|2020-08-08 18:00:00|11733.15|11697.15|11705.15|11669.15|11733.19|11697.19|11681.65|11645.65|2684
1596913200000|2020-08-08 19:00:00|11705.85|11669.85|11737.94|11701.94|11742.52|11706.52|11683.43|11647.43|4036
1596916800000|2020-08-08 20:00:00|11737.72|11701.72|11733.06|11697.06|11737.93|11701.93|11694.33|11658.33|5650
1596920400000|2020-08-08 21:00:00|11733.09|11697.09|11787.57|11751.57|11804.89|11768.89|11733.03|11697.03|5799
1596924000000|2020-08-08 22:00:00|11787.69|11751.69|11764.98|11728.98|11795.26|11759.26|11745.48|11709.48|4218
1596927600000|2020-08-08 23:00:00|11765.48|11729.48|11787.15|11751.15|11787.79|11751.79|11705.4|11669.4|5020
1596931200000|2020-08-09 00:00:00|11787.14|11751.14|11787.41|11751.41|11822.39|11786.39|11774.21|11738.21|4705
1596934800000|2020-08-09 01:00:00|11787.78|11751.78|11729.2|11693.2|11791.24|11755.24|11705.51|11669.51|6433
1596938400000|2020-08-09 02:00:00|11729.19|11693.19|11742.63|11706.63|11761.77|11725.77|11720.15|11684.15|3669
1596942000000|2020-08-09 03:00:00|11742.26|11706.26|11763.64|11727.64|11799.39|11763.39|11736.31|11700.31|4248
1596945600000|2020-08-09 04:00:00|11763.71|11727.71|11717.64|11681.64|11767.61|11731.61|11713.99|11677.99|3993
1596949200000|2020-08-09 05:00:00|11717.59|11681.59|11666.05|11630.05|11745.7|11709.7|11665.5|11629.5|3593
1596952800000|2020-08-09 06:00:00|11666.31|11630.31|11688.08|11652.08|11717.34|11681.34|11661.48|11625.48|3966
1596956400000|2020-08-09 07:00:00|11688.09|11652.09|11723.05|11687.05|11731.89|11695.89|11687.89|11651.89|3270
1596960000000|2020-08-09 08:00:00|11723.04|11687.04|11706.2|11670.2|11736.56|11700.56|11689.27|11653.27|2329
1596963600000|2020-08-09 09:00:00|11706.21|11670.21|11674.45|11638.45|11731.49|11695.49|11641.22|11605.22|3680
1596967200000|2020-08-09 10:00:00|11674.46|11638.46|11694.37|11658.37|11697.82|11661.82|11652.09|11616.09|3697
1596970800000|2020-08-09 11:00:00|11694.33|11658.33|11707.74|11671.74|11731.52|11695.52|11691.56|11655.56|4876
1596974400000|2020-08-09 12:00:00|11707.76|11671.76|11676.36|11640.36|11708.45|11672.45|11656.32|11620.32|3803
1596978000000|2020-08-09 13:00:00|11676.4|11640.4|11641.65|11605.65|11702.06|11666.06|11627.56|11591.56|5633
1596981600000|2020-08-09 14:00:00|11641.37|11605.37|11593.5|11557.5|11658.83|11622.83|11581.16|11545.16|6185
1596985200000|2020-08-09 15:00:00|11593.59|11557.59|11593.65|11557.65|11625.48|11589.48|11567.54|11531.54|4536
1596988800000|2020-08-09 16:00:00|11593.71|11557.71|11606.64|11570.64|11655.63|11619.63|11589.57|11553.57|4779
1596992400000|2020-08-09 17:00:00|11606.22|11570.22|11555.69|11519.69|11624.5|11588.5|11553.79|11517.79|5886
1596996000000|2020-08-09 18:00:00|11554.48|11518.48|11661.52|11625.52|11669.18|11633.18|11552.02|11516.02|6370
1596999600000|2020-08-09 19:00:00|11661.58|11625.58|11653.21|11617.21|11679.14|11643.14|11648.99|11612.99|4483
1597003200000|2020-08-09 20:00:00|11653.19|11617.19|11693.71|11657.71|11702.39|11666.39|11653.19|11617.19|4747
1597006800000|2020-08-09 21:00:00|11693.7|11657.7|11668.41|11632.41|11705.56|11669.56|11650.01|11614.01|5021
1597010400000|2020-08-09 22:00:00|11668.35|11632.35|11707.32|11671.32|11713.59|11677.59|11666.03|11630.03|4163
1597014000000|2020-08-09 23:00:00|11708.38|11672.38|11702.51|11666.51|11716.9|11680.9|11676.6|11640.6|3055
1597017600000|2020-08-10 00:00:00|11702.79|11666.79|11765.81|11729.81|11788.91|11752.91|11702.66|11666.66|4417
1597021200000|2020-08-10 01:00:00|11765.87|11729.87|11879.63|11843.63|11883.13|11847.13|11765.87|11729.87|4874
1597024800000|2020-08-10 02:00:00|11881.43|11845.43|12028.47|11992.47|12093.15|12057.15|11881.43|11845.43|8805
1597028400000|2020-08-10 03:00:00|12029.04|11993.04|12046.61|12010.61|12092.12|12056.12|12005.06|11969.06|7037
1597032000000|2020-08-10 04:00:00|12045.9|12009.9|12013.69|11977.69|12089.29|12053.29|12001.92|11965.92|6564
1597035600000|2020-08-10 05:00:00|12013.7|11977.7|12000.63|11964.63|12034.33|11998.33|11968.35|11932.35|5735
1597039200000|2020-08-10 06:00:00|12000.8|11964.8|12020.99|11984.99|12030.18|11994.18|11979.99|11943.99|4136
1597042800000|2020-08-10 07:00:00|12021|11985|12003.61|11967.61|12039.28|12003.28|11987.81|11951.81|3987
1597046400000|2020-08-10 08:00:00|12004.89|11968.89|12006.98|11970.98|12038.39|12002.39|11994.19|11958.19|2874
1597050000000|2020-08-10 09:00:00|12007|11971|12000.77|11964.77|12018.72|11982.72|11987.47|11951.47|2652
1597053600000|2020-08-10 10:00:00|12000.76|11964.76|11712.52|11676.52|12027.02|11991.02|11550.61|11514.61|6015
1597057200000|2020-08-10 11:00:00|11713.49|11677.49|11758.26|11722.26|11772.68|11736.68|11711.43|11675.43|5444
1597060800000|2020-08-10 12:00:00|11758.11|11722.11|11904.73|11868.73|11945.35|11909.35|11737.51|11701.51|5634
1597064400000|2020-08-10 13:00:00|11904.93|11868.93|11956.22|11920.22|11960.8|11924.8|11889.43|11853.43|5067
1597068000000|2020-08-10 14:00:00|11956.62|11920.62|11927.5|11891.5|11996.73|11960.73|11920.77|11884.77|5568
1597071600000|2020-08-10 15:00:00|11927.56|11891.56|11950.2|11914.2|11965.99|11929.99|11855.97|11819.97|5094
1597075200000|2020-08-10 16:00:00|11950.29|11914.29|11904.68|11868.68|11979.94|11943.94|11863.21|11827.21|6766
1597078800000|2020-08-10 17:00:00|11904.81|11868.81|11914.42|11878.42|11923.27|11887.27|11862.72|11826.72|5683
1597082400000|2020-08-10 18:00:00|11913.88|11877.88|11906.16|11870.16|11933.37|11897.37|11897.46|11861.46|3755
1597086000000|2020-08-10 19:00:00|11906.55|11870.55|11894.22|11858.22|11919.26|11883.26|11850.94|11814.94|5450
1597089600000|2020-08-10 20:00:00|11894.05|11858.05|11878.67|11842.67|11906.91|11870.91|11816.12|11780.12|6038
1597093200000|2020-08-10 21:00:00|11878.68|11842.68|11860.22|11824.22|11879.52|11843.52|11821.65|11785.65|6957
1597096800000|2020-08-10 22:00:00|11860.19|11824.19|11844.38|11808.38|11861.84|11825.84|11792.31|11756.31|5392
1597100400000|2020-08-10 23:00:00|11844.13|11808.13|11915.27|11879.27|11915.27|11879.27|11830.43|11794.43|3693
1597104000000|2020-08-11 00:00:00|11915.23|11879.23|11899.64|11863.64|11932.49|11896.49|11881.23|11845.23|4540
1597107600000|2020-08-11 01:00:00|11899.83|11863.83|11952.34|11916.34|11958.75|11922.75|11880.18|11844.18|4849
1597111200000|2020-08-11 02:00:00|11952.32|11916.32|11884.01|11848.01|11954.84|11918.84|11882.21|11846.21|5071
1597114800000|2020-08-11 03:00:00|11884.09|11848.09|11855.88|11819.88|11901|11865|11841.3|11805.3|7426
1597118400000|2020-08-11 04:00:00|11855.95|11819.95|11850.96|11814.96|11883.6|11847.6|11830.92|11794.92|5100
1597122000000|2020-08-11 05:00:00|11851.19|11815.19|11879.63|11843.63|11880.54|11844.54|11834.49|11798.49|4972
1597125600000|2020-08-11 06:00:00|11879.73|11843.73|11774.84|11738.84|11879.84|11843.84|11751.59|11715.59|6762
1597129200000|2020-08-11 07:00:00|11774.81|11738.81|11774.25|11738.25|11806.34|11770.34|11732.67|11696.67|5768
1597132800000|2020-08-11 08:00:00|11774.29|11738.29|11734.45|11698.45|11792.02|11756.02|11727.93|11691.93|4809
1597136400000|2020-08-11 09:00:00|11734.09|11698.09|11724.98|11688.98|11786.59|11750.59|11717.16|11681.16|4944
1597140000000|2020-08-11 10:00:00|11724.95|11688.95|11760.14|11724.14|11773.73|11737.73|11675.05|11639.05|4874
1597143600000|2020-08-11 11:00:00|11760.26|11724.26|11767.59|11731.59|11779.83|11743.83|11740.9|11704.9|4506
1597147200000|2020-08-11 12:00:00|11766.25|11730.25|11689.56|11653.56|11766.25|11730.25|11667.22|11631.22|4973
1597150800000|2020-08-11 13:00:00|11689.58|11653.58|11674.72|11638.72|11696.61|11660.61|11589.64|11553.64|8103
1597154400000|2020-08-11 14:00:00|11674.71|11638.71|11590.7|11554.7|11677.4|11641.4|11560.17|11524.17|6818
1597158000000|2020-08-11 15:00:00|11590.62|11554.62|11509.13|11473.13|11597.95|11561.95|11407.61|11371.61|8411
1597161600000|2020-08-11 16:00:00|11508.99|11472.99|11448.86|11412.86|11512.77|11476.77|11306.59|11270.59|9723
1597165200000|2020-08-11 17:00:00|11448.81|11412.81|11511.48|11475.48|11566.69|11530.69|11393.9|11357.9|7856
1597168800000|2020-08-11 18:00:00|11511.28|11475.28|11467.32|11431.32|11511.48|11475.48|11431.67|11395.67|6904
1597172400000|2020-08-11 19:00:00|11466.57|11430.57|11408.37|11372.37|11497.95|11461.95|11407.64|11371.64|7184
1597176000000|2020-08-11 20:00:00|11408.1|11372.1|11229.77|11193.77|11408.36|11372.36|11149.13|11113.13|11126
1597179600000|2020-08-11 21:00:00|11230.16|11194.16|11314.6|11278.6|11378.39|11342.39|11147.09|11111.09|9521
1597183200000|2020-08-11 22:00:00|11314.71|11278.71|11366.97|11330.97|11378.46|11342.46|11289.94|11253.94|7978
1597186800000|2020-08-11 23:00:00|11365.18|11329.18|11406.02|11370.02|11435.71|11399.71|11353.31|11317.31|5779
1597190400000|2020-08-12 00:00:00|11406.06|11370.06|11344.75|11308.75|11425.78|11389.78|11329.56|11293.56|5645
1597194000000|2020-08-12 01:00:00|11344.9|11308.9|11361.6|11325.6|11404.95|11368.95|11343.46|11307.46|5235
1597197600000|2020-08-12 02:00:00|11361.71|11325.71|11263.65|11227.65|11365.3|11329.3|11241.03|11205.03|7171
1597201200000|2020-08-12 03:00:00|11263.7|11227.7|11395.02|11359.02|11395.02|11359.02|11260.01|11224.01|6128
1597204800000|2020-08-12 04:00:00|11395.06|11359.06|11331.44|11295.44|11409.51|11373.51|11323.18|11287.18|5914
1597208400000|2020-08-12 05:00:00|11328.09|11292.09|11279.89|11243.89|11362.11|11326.11|11279.89|11243.89|6982
1597212000000|2020-08-12 06:00:00|11279.42|11243.42|11348.71|11312.71|11373.2|11337.2|11186.16|11150.16|6768
1597215600000|2020-08-12 07:00:00|11348.72|11312.72|11466.13|11430.13|11491.28|11455.28|11334.3|11298.3|5348
1597219200000|2020-08-12 08:00:00|11467.15|11431.15|11451.07|11415.07|11507.33|11471.33|11445.83|11409.83|7796
1597222800000|2020-08-12 09:00:00|11451.1|11415.1|11500.02|11464.02|11519.96|11483.96|11451.1|11415.1|5326
1597226400000|2020-08-12 10:00:00|11499.8|11463.8|11535.07|11499.07|11552.13|11516.13|11483.92|11447.92|6213
1597230000000|2020-08-12 11:00:00|11534.01|11498.01|11484.18|11448.18|11546.93|11510.93|11459.53|11423.53|6931
1597233600000|2020-08-12 12:00:00|11483.32|11447.32|11534.18|11498.18|11535.25|11499.25|11455.8|11419.8|6256
1597237200000|2020-08-12 13:00:00|11534.5|11498.5|11586.51|11550.51|11594.29|11558.29|11503.41|11467.41|6063
1597240800000|2020-08-12 14:00:00|11586.76|11550.76|11612.69|11576.69|11614.9|11578.9|11561.58|11525.58|6295
1597244400000|2020-08-12 15:00:00|11613.4|11577.4|11599.75|11563.75|11637.37|11601.37|11569.47|11533.47|5523
1597248000000|2020-08-12 16:00:00|11599.62|11563.62|11570.28|11534.28|11631.72|11595.72|11567.39|11531.39|6053
1597251600000|2020-08-12 17:00:00|11570.21|11534.21|11559.58|11523.58|11572.65|11536.65|11503.22|11467.22|5207
1597255200000|2020-08-12 18:00:00|11559.56|11523.56|11543.89|11507.89|11575.47|11539.47|11517.73|11481.73|6764
1597258800000|2020-08-12 19:00:00|11544.16|11508.16|11599.64|11563.64|11620.91|11584.91|11544.16|11508.16|5862
1597262400000|2020-08-12 20:00:00|11599.74|11563.74|11583.94|11547.94|11618.05|11582.05|11565.85|11529.85|3280
1597266000000|2020-08-12 21:00:00|11583.99|11547.99|11523.41|11487.41|11586.34|11550.34|11508.69|11472.69|6122
1597269600000|2020-08-12 22:00:00|11523.44|11487.44|11568.34|11532.34|11602.67|11566.67|11523.33|11487.33|5096
1597273200000|2020-08-12 23:00:00|11569.04|11533.04|11590.51|11554.51|11606.06|11570.06|11564.36|11528.36|4211
1597276800000|2020-08-13 00:00:00|11590.52|11554.52|11656.4|11620.4|11679.23|11643.23|11574.32|11538.32|5094
1597280400000|2020-08-13 01:00:00|11656.81|11620.81|11626.35|11590.35|11663.99|11627.99|11622.64|11586.64|4039
1597284000000|2020-08-13 02:00:00|11626.24|11590.24|11590.18|11554.18|11649.88|11613.88|11556.74|11520.74|5817
1597287600000|2020-08-13 03:00:00|11590.72|11554.72|11592.19|11556.19|11606.58|11570.58|11559.55|11523.55|5553
1597291200000|2020-08-13 04:00:00|11591.79|11555.79|11574.2|11538.2|11610.21|11574.21|11568.33|11532.33|5696
1597294800000|2020-08-13 05:00:00|11574.15|11538.15|11556.59|11520.59|11574.41|11538.41|11539|11503|2456
1597298400000|2020-08-13 06:00:00|11556.58|11520.58|11578.38|11542.38|11586.76|11550.76|11530.01|11494.01|3787
1597302000000|2020-08-13 07:00:00|11578.37|11542.37|11542.88|11506.88|11585.14|11549.14|11525.13|11489.13|4591
1597305600000|2020-08-13 08:00:00|11542.81|11506.81|11439.83|11403.83|11543.82|11507.82|11401.97|11365.97|6298
1597309200000|2020-08-13 09:00:00|11439.92|11403.92|11422.16|11386.16|11447.19|11411.19|11296.95|11260.95|7696
1597312800000|2020-08-13 10:00:00|11422.48|11386.48|11492.74|11456.74|11493.3|11457.3|11383.02|11347.02|4992
1597316400000|2020-08-13 11:00:00|11492.41|11456.41|11572.02|11536.02|11640.85|11604.85|11469.09|11433.09|8018
1597320000000|2020-08-13 12:00:00|11573.22|11537.22|11486.98|11450.98|11607.47|11571.47|11415.17|11379.17|6583
1597323600000|2020-08-13 13:00:00|11487.07|11451.07|11528.86|11492.86|11547.56|11511.56|11446.85|11410.85|6838
1597327200000|2020-08-13 14:00:00|11528.49|11492.49|11550.07|11514.07|11571.52|11535.52|11496.69|11460.69|5703
1597330800000|2020-08-13 15:00:00|11550.16|11514.16|11523.66|11487.66|11557.49|11521.49|11487.25|11451.25|6739
1597334400000|2020-08-13 16:00:00|11524.18|11488.18|11551.81|11515.81|11552.25|11516.25|11469.97|11433.97|6953
1597338000000|2020-08-13 17:00:00|11551.69|11515.69|11547.86|11511.86|11553.11|11517.11|11519.46|11483.46|6670
1597341600000|2020-08-13 18:00:00|11547.78|11511.78|11516.06|11480.06|11561.12|11525.12|11503.84|11467.84|5700
1597345200000|2020-08-13 19:00:00|11516.33|11480.33|11538.08|11502.08|11559.31|11523.31|11512.72|11476.72|4708
1597348800000|2020-08-13 20:00:00|11538.18|11502.18|11628.65|11592.65|11662.43|11626.43|11538.09|11502.09|7113
1597352400000|2020-08-13 21:00:00|11628.6|11592.6|11717.66|11681.66|11756.27|11720.27|11628.6|11592.6|8826
1597356000000|2020-08-13 22:00:00|11717.34|11681.34|11764.01|11728.01|11818.18|11782.18|11717.34|11681.34|8688
1597359600000|2020-08-13 23:00:00|11757.23|11721.23|11808.57|11772.57|11811.39|11775.39|11757.23|11721.23|5136
1597363200000|2020-08-14 00:00:00|11809.49|11773.49|11792.91|11756.91|11862.49|11826.49|11764.1|11728.1|7234
1597366800000|2020-08-14 01:00:00|11792.87|11756.87|11828.57|11792.57|11834.36|11798.36|11756.07|11720.07|4178
1597370400000|2020-08-14 02:00:00|11827.9|11791.9|11766.45|11730.45|11840.62|11804.62|11763.36|11727.36|4737
1597374000000|2020-08-14 03:00:00|11766.44|11730.44|11763.51|11727.51|11784.13|11748.13|11705.22|11669.22|4961
1597377600000|2020-08-14 04:00:00|11763.55|11727.55|11763.56|11727.56|11793.59|11757.59|11742.19|11706.19|4048
1597381200000|2020-08-14 05:00:00|11762.41|11726.41|11761.43|11725.43|11778.59|11742.59|11728.24|11692.24|3770
1597384800000|2020-08-14 06:00:00|11761.28|11725.28|11716.17|11680.17|11761.73|11725.73|11716.17|11680.17|2832
1597388400000|2020-08-14 07:00:00|11716.15|11680.15|11738.1|11702.1|11741.76|11705.76|11680.9|11644.9|4080
1597392000000|2020-08-14 08:00:00|11737.42|11701.42|11715.89|11679.89|11773.7|11737.7|11704.95|11668.95|3298
1597395600000|2020-08-14 09:00:00|11715.88|11679.88|11730.61|11694.61|11734.29|11698.29|11700.14|11664.14|3233
1597399200000|2020-08-14 10:00:00|11730.58|11694.58|11761.48|11725.48|11793.39|11757.39|11728.91|11692.91|3526
1597402800000|2020-08-14 11:00:00|11761.13|11725.13|11795.67|11759.67|11804.09|11768.09|11735.27|11699.27|3768
1597406400000|2020-08-14 12:00:00|11795.61|11759.61|11769.58|11733.58|11795.86|11759.86|11752.6|11716.6|2985
1597410000000|2020-08-14 13:00:00|11766.96|11730.96|11741.7|11705.7|11769.86|11733.86|11701.46|11665.46|3960
1597413600000|2020-08-14 14:00:00|11741.71|11705.71|11732.49|11696.49|11741.71|11705.71|11674.52|11638.52|3997
1597417200000|2020-08-14 15:00:00|11732.25|11696.25|11771.17|11735.17|11773.32|11737.32|11683.35|11647.35|4596
1597420800000|2020-08-14 16:00:00|11770.61|11734.61|11845.46|11809.46|11878.85|11842.85|11743.55|11707.55|7312
1597424400000|2020-08-14 17:00:00|11845.49|11809.49|11827.75|11791.75|11872.13|11836.13|11814.49|11778.49|6913
1597428000000|2020-08-14 18:00:00|11827.25|11791.25|11854.22|11818.22|11861.09|11825.09|11815.61|11779.61|5104
1597431600000|2020-08-14 19:00:00|11854.3|11818.3|11833.47|11797.47|11854.5|11818.5|11809.78|11773.78|5466
1597435200000|2020-08-14 20:00:00|11833.09|11797.09|11787.86|11751.86|11853.87|11817.87|11772.37|11736.37|4602
1597471200000|2020-08-15 06:00:00|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|11918.59|11882.59|1
1597474800000|2020-08-15 07:00:00|11916.12|11880.12|11921.07|11885.07|11933.13|11897.13|11881.88|11845.88|3379
1597478400000|2020-08-15 08:00:00|11921.11|11885.11|11894.99|11858.99|11961.89|11925.89|11857.59|11821.59|5256
1597482000000|2020-08-15 09:00:00|11894.82|11858.82|11923.11|11887.11|11938.38|11902.38|11880.21|11844.21|3096
1597485600000|2020-08-15 10:00:00|11923.14|11887.14|11892.15|11856.15|11942.55|11906.55|11888.25|11852.25|1729
1597489200000|2020-08-15 11:00:00|11892.14|11856.14|11871.7|11835.7|11920.85|11884.85|11866.45|11830.45|3701
1597492800000|2020-08-15 12:00:00|11871.69|11835.69|11777.53|11741.53|11892.73|11856.73|11720.02|11684.02|8094
1597496400000|2020-08-15 13:00:00|11777.52|11741.52|11825.43|11789.43|11843.79|11807.79|11754.25|11718.25|7437
1597500000000|2020-08-15 14:00:00|11825.44|11789.44|11833.52|11797.52|11858.18|11822.18|11806.14|11770.14|6099
1597503600000|2020-08-15 15:00:00|11833.46|11797.46|11882.88|11846.88|11921.04|11885.04|11823.19|11787.19|6369
1597507200000|2020-08-15 16:00:00|11882.89|11846.89|11882.62|11846.62|11925.65|11889.65|11857.25|11821.25|6090
1597510800000|2020-08-15 17:00:00|11882.74|11846.74|11882.59|11846.59|11909.27|11873.27|11881.84|11845.84|5981
1597514400000|2020-08-15 18:00:00|11882.74|11846.74|11905.6|11869.6|11912.66|11876.66|11880.86|11844.86|6643
1597518000000|2020-08-15 19:00:00|11905.53|11869.53|11863.45|11827.45|11913.97|11877.97|11857.53|11821.53|5489
1597521600000|2020-08-15 20:00:00|11863.47|11827.47|11889.49|11853.49|11898.39|11862.39|11862.03|11826.03|5502
1597525200000|2020-08-15 21:00:00|11889.51|11853.51|11922.6|11886.6|11999.71|11963.71|11851.76|11815.76|6739
1597528800000|2020-08-15 22:00:00|11922.62|11886.62|11884.14|11848.14|11998.74|11962.74|11869.97|11833.97|8806
1597532400000|2020-08-15 23:00:00|11881.39|11845.39|11878.24|11842.24|11903.28|11867.28|11838.75|11802.75|6309
1597536000000|2020-08-16 00:00:00|11878.11|11842.11|11841.13|11805.13|11892.26|11856.26|11816.86|11780.86|6969
1597539600000|2020-08-16 01:00:00|11841.1|11805.1|11915.49|11879.49|11915.83|11879.83|11814.27|11778.27|7120
1597543200000|2020-08-16 02:00:00|11915.57|11879.57|11896.52|11860.52|11915.57|11879.57|11869.76|11833.76|6996
1597546800000|2020-08-16 03:00:00|11896.62|11860.62|11951.99|11915.99|11952|11916|11895.66|11859.66|4561
1597550400000|2020-08-16 04:00:00|11952.21|11916.21|11918.28|11882.28|11957.65|11921.65|11905.45|11869.45|4798
1597554000000|2020-08-16 05:00:00|11918.3|11882.3|11924.76|11888.76|11948.95|11912.95|11910.02|11874.02|3601
1597557600000|2020-08-16 06:00:00|11924.75|11888.75|11912.49|11876.49|11939.38|11903.38|11891.47|11855.47|4250
1597561200000|2020-08-16 07:00:00|11912.12|11876.12|11887.99|11851.99|11918.78|11882.78|11876.94|11840.94|4073
1597564800000|2020-08-16 08:00:00|11887.98|11851.98|11867.37|11831.37|11894.76|11858.76|11845.36|11809.36|5937
1597568400000|2020-08-16 09:00:00|11872.05|11836.05|11893.98|11857.98|11904.61|11868.61|11837.15|11801.15|5941
1597572000000|2020-08-16 10:00:00|11894|11858|11814.12|11778.12|11904.14|11868.14|11784.79|11748.79|5942
1597575600000|2020-08-16 11:00:00|11814.14|11778.14|11777.04|11741.04|11817.49|11781.49|11750.37|11714.37|7368
1597579200000|2020-08-16 12:00:00|11777.01|11741.01|11801.55|11765.55|11812.99|11776.99|11724.01|11688.01|8185
1597582800000|2020-08-16 13:00:00|11800.52|11764.52|11839.94|11803.94|11840.44|11804.44|11786.73|11750.73|6844
1597586400000|2020-08-16 14:00:00|11839.91|11803.91|11834.75|11798.75|11860.39|11824.39|11811.32|11775.32|5478
1597590000000|2020-08-16 15:00:00|11834.68|11798.68|11889.15|11853.15|11894.68|11858.68|11817.81|11781.81|6850
1597593600000|2020-08-16 16:00:00|11889.03|11853.03|11886.84|11850.84|11919.6|11883.6|11874.38|11838.38|4736
1597597200000|2020-08-16 17:00:00|11886.82|11850.82|11855.73|11819.73|11894.66|11858.66|11851.27|11815.27|4800
1597600800000|2020-08-16 18:00:00|11856.88|11820.88|11856.61|11820.61|11863.87|11827.87|11832.22|11796.22|4335
1597604400000|2020-08-16 19:00:00|11857.42|11821.42|11843.31|11807.31|11881.8|11845.8|11838.63|11802.63|5933
1597608000000|2020-08-16 20:00:00|11843.3|11807.3|11868.45|11832.45|11870.55|11834.55|11820.29|11784.29|5419
1597611600000|2020-08-16 21:00:00|11868.46|11832.46|11882.35|11846.35|11912.68|11876.68|11864.01|11828.01|6110
1597615200000|2020-08-16 22:00:00|11882.34|11846.34|11927.91|11891.91|11931.04|11895.04|11856.63|11820.63|6073
1597618800000|2020-08-16 23:00:00|11927.76|11891.76|11935.46|11899.46|11937.23|11901.23|11894.09|11858.09|5594
1597622400000|2020-08-17 00:00:00|11935.68|11899.68|11862.8|11826.8|11955.46|11919.46|11831.86|11795.86|7285
1597626000000|2020-08-17 01:00:00|11863.06|11827.06|11865.53|11829.53|11872.83|11836.83|11812.99|11776.99|5762
1597629600000|2020-08-17 02:00:00|11865.63|11829.63|11880.64|11844.64|11885.24|11849.24|11794.45|11758.45|5520
1597633200000|2020-08-17 03:00:00|11880.89|11844.89|11867.74|11831.74|11889.67|11853.67|11863.58|11827.58|5377
1597636800000|2020-08-17 04:00:00|11867.76|11831.76|11833.08|11797.08|11879.13|11843.13|11830.01|11794.01|5052
1597640400000|2020-08-17 05:00:00|11832.8|11796.8|11820.98|11784.98|11855.76|11819.76|11814.77|11778.77|4350
1597644000000|2020-08-17 06:00:00|11820.41|11784.41|11826.14|11790.14|11862.94|11826.94|11806.57|11770.57|2046
1597647600000|2020-08-17 07:00:00|11826.3|11790.3|11837.19|11801.19|11862.98|11826.98|11819.73|11783.73|2747
1597651200000|2020-08-17 08:00:00|11837.5|11801.5|11897.29|11861.29|11912.65|11876.65|11836.9|11800.9|2356
1597654800000|2020-08-17 09:00:00|11897.32|11861.32|11876.82|11840.82|11911.32|11875.32|11874.73|11838.73|3491
1597658400000|2020-08-17 10:00:00|11877.17|11841.17|11886.25|11850.25|11920.6|11884.6|11876.79|11840.79|3598
1597662000000|2020-08-17 11:00:00|11884.76|11848.76|11936.2|11900.2|11941.93|11905.93|11883.28|11847.28|3680
1597665600000|2020-08-17 12:00:00|11936.24|11900.24|11911.84|11875.84|11940.62|11904.62|11894.25|11858.25|2890
1597669200000|2020-08-17 13:00:00|11911.77|11875.77|12142|12106|12220.38|12184.38|11842.32|11806.32|8200
1597672800000|2020-08-17 14:00:00|12142.18|12106.18|12195|12159|12219.51|12183.51|12125.36|12089.36|8813
1597676400000|2020-08-17 15:00:00|12194.99|12158.99|12442.02|12406.02|12483.21|12447.21|12162.86|12126.86|8902
1597680000000|2020-08-17 16:00:00|12446.24|12410.24|12403.48|12367.48|12488.5|12452.5|12361.28|12325.28|7069
1597683600000|2020-08-17 17:00:00|12403.68|12367.68|12407.38|12371.38|12442.24|12406.24|12379.41|12343.41|5349
1597687200000|2020-08-17 18:00:00|12408.51|12372.51|12347.03|12311.03|12426.37|12390.37|12320.99|12284.99|6040
1597690800000|2020-08-17 19:00:00|12347.02|12311.02|12360.08|12324.08|12375.55|12339.55|12312.72|12276.72|6588
1597694400000|2020-08-17 20:00:00|12360.5|12324.5|12346.25|12310.25|12386.36|12350.36|12321.31|12285.31|6815
1597698000000|2020-08-17 21:00:00|12345.98|12309.98|12352.82|12316.82|12376.2|12340.2|12320.99|12284.99|5868
1597701600000|2020-08-17 22:00:00|12352.83|12316.83|12403.96|12367.96|12413.71|12377.71|12352.26|12316.26|6390
1597705200000|2020-08-17 23:00:00|12402.74|12366.74|12318.23|12282.23|12427.19|12391.19|12253.56|12217.56|7803
1597708800000|2020-08-18 00:00:00|12318.22|12282.22|12365.81|12329.81|12376.03|12340.03|12317.59|12281.59|6372
1597712400000|2020-08-18 01:00:00|12366.1|12330.1|12356.3|12320.3|12415.69|12379.69|12345.21|12309.21|5617
1597716000000|2020-08-18 02:00:00|12356.32|12320.32|12380.51|12344.51|12380.69|12344.69|12330.57|12294.57|6077
1597719600000|2020-08-18 03:00:00|12380.49|12344.49|12330.75|12294.75|12387.01|12351.01|12302.66|12266.66|5079
1597723200000|2020-08-18 04:00:00|12330.84|12294.84|12270.83|12234.83|12340.02|12304.02|12259.11|12223.11|6855
1597726800000|2020-08-18 05:00:00|12270.89|12234.89|12251.59|12215.59|12298.74|12262.74|12235.69|12199.69|6232
1597730400000|2020-08-18 06:00:00|12251.58|12215.58|12282.06|12246.06|12285|12249|12222.21|12186.21|5076
1597734000000|2020-08-18 07:00:00|12282.04|12246.04|12282.04|12246.04|12287.91|12251.91|12246.42|12210.42|2534
1597737600000|2020-08-18 08:00:00|12282.31|12246.31|12275.49|12239.49|12298.7|12262.7|12272.87|12236.87|3429
1597741200000|2020-08-18 09:00:00|12276.01|12240.01|12241.57|12205.57|12278.59|12242.59|12240.18|12204.18|3407
1597744800000|2020-08-18 10:00:00|12241.58|12205.58|12303.65|12267.65|12310.21|12274.21|12212.5|12176.5|4820
1597748400000|2020-08-18 11:00:00|12303.69|12267.69|12202.9|12166.9|12304.18|12268.18|12202.9|12166.9|5442
1597752000000|2020-08-18 12:00:00|12203.79|12167.79|12273.25|12237.25|12274.67|12238.67|12201.82|12165.82|7238
1597755600000|2020-08-18 13:00:00|12274.72|12238.72|12187.72|12151.72|12286.4|12250.4|12077.95|12041.95|6754
1597759200000|2020-08-18 14:00:00|12187.55|12151.55|11965.79|11929.79|12213.83|12177.83|11854.17|11818.17|11383
1597762800000|2020-08-18 15:00:00|11965.78|11929.78|11963.45|11927.45|12052.85|12016.85|11937.17|11901.17|7593
1597766400000|2020-08-18 16:00:00|11961.78|11925.78|12015.29|11979.29|12035.38|11999.38|11879.78|11843.78|5940
1597770000000|2020-08-18 17:00:00|12015.14|11979.14|12006.47|11970.47|12062.56|12026.56|11994.66|11958.66|5149
1597773600000|2020-08-18 18:00:00|12006.5|11970.5|12006.36|11970.36|12036.48|12000.48|11971.31|11935.31|5511
1597777200000|2020-08-18 19:00:00|12006.37|11970.37|12006.69|11970.69|12049.01|12013.01|12002.8|11966.8|4566
1597780800000|2020-08-18 20:00:00|12008.6|11972.6|12049.13|12013.13|12063.6|12027.6|12006.68|11970.68|3273
1597784400000|2020-08-18 21:00:00|12049.17|12013.17|12092.21|12056.21|12112.89|12076.89|12045.6|12009.6|5893
1597788000000|2020-08-18 22:00:00|12092.3|12056.3|12072.74|12036.74|12109.35|12073.35|12059.85|12023.85|3000
1597791600000|2020-08-18 23:00:00|12071.05|12035.05|11975.77|11939.77|12074.85|12038.85|11974.3|11938.3|4704
1597795200000|2020-08-19 00:00:00|11975.28|11939.28|12007.44|11971.44|12017.62|11981.62|11949|11913|5346
1597798800000|2020-08-19 01:00:00|12007.53|11971.53|11994.22|11958.22|12036.72|12000.72|11982.77|11946.77|4655
1597802400000|2020-08-19 02:00:00|11994.3|11958.3|11939.45|11903.45|11995.85|11959.85|11920.09|11884.09|5315
1597806000000|2020-08-19 03:00:00|11939.44|11903.44|11858.94|11822.94|11961.37|11925.37|11854.61|11818.61|5601
1597809600000|2020-08-19 04:00:00|11858.91|11822.91|11783.09|11747.09|11893.28|11857.28|11689.14|11653.14|10345
1597813200000|2020-08-19 05:00:00|11783.1|11747.1|11740|11704|11813.56|11777.56|11717.82|11681.82|7745
1597816800000|2020-08-19 06:00:00|11738.86|11702.86|11750.29|11714.29|11768.71|11732.71|11640.37|11604.37|8506
1597820400000|2020-08-19 07:00:00|11750.62|11714.62|11844.59|11808.59|11846.58|11810.58|11745.05|11709.05|4812
1597824000000|2020-08-19 08:00:00|11844.62|11808.62|11809.44|11773.44|11859.48|11823.48|11792.78|11756.78|5858
1597827600000|2020-08-19 09:00:00|11810.39|11774.39|11816|11780|11866.12|11830.12|11810.39|11774.39|5496
1597831200000|2020-08-19 10:00:00|11815.99|11779.99|11822.14|11786.14|11822.7|11786.7|11762.26|11726.26|7598
1597834800000|2020-08-19 11:00:00|11822.08|11786.08|11868.28|11832.28|11886.15|11850.15|11809.83|11773.83|8219
1597838400000|2020-08-19 12:00:00|11868.32|11832.32|11884.38|11848.38|11885.17|11849.17|11825.76|11789.76|7215
1597842000000|2020-08-19 13:00:00|11884.17|11848.17|11890.37|11854.37|11941.29|11905.29|11847.24|11811.24|8149
1597845600000|2020-08-19 14:00:00|11890.75|11854.75|11775.9|11739.9|11906.03|11870.03|11762.29|11726.29|6925
1597849200000|2020-08-19 15:00:00|11775.85|11739.85|11755.21|11719.21|11792.59|11756.59|11725.62|11689.62|5892
1597852800000|2020-08-19 16:00:00|11755.08|11719.08|11772.89|11736.89|11809.39|11773.39|11684.96|11648.96|9569
1597856400000|2020-08-19 17:00:00|11772.9|11736.9|11799.6|11763.6|11799.68|11763.68|11740.34|11704.34|6951
1597860000000|2020-08-19 18:00:00|11799.7|11763.7|11753.57|11717.57|11801.82|11765.82|11679.66|11643.66|7596
1597863600000|2020-08-19 19:00:00|11753.64|11717.64|11677.79|11641.79|11769.3|11733.3|11669.12|11633.12|7808
1597867200000|2020-08-19 20:00:00|11677.76|11641.76|11734.57|11698.57|11738.44|11702.44|11614.11|11578.11|8232
1597870800000|2020-08-19 21:00:00|11734.49|11698.49|11732.65|11696.65|11784.38|11748.38|11724.01|11688.01|5558
1597874400000|2020-08-19 22:00:00|11732.52|11696.52|11770.37|11734.37|11797.79|11761.79|11721.59|11685.59|7400
1597878000000|2020-08-19 23:00:00|11768.05|11732.05|11775.72|11739.72|11778.82|11742.82|11728.76|11692.76|4602
1597881600000|2020-08-20 00:00:00|11776.99|11740.99|11810.53|11774.53|11846.78|11810.78|11775.11|11739.11|7592
1597885200000|2020-08-20 01:00:00|11811.93|11775.93|11777.65|11741.65|11834.49|11798.49|11775.64|11739.64|5248
1597888800000|2020-08-20 02:00:00|11778.04|11742.04|11761.79|11725.79|11790.06|11754.06|11725.88|11689.88|5957
1597892400000|2020-08-20 03:00:00|11762.05|11726.05|11725.32|11689.32|11773.02|11737.02|11719.98|11683.98|4700
1597896000000|2020-08-20 04:00:00|11725.79|11689.79|11736.29|11700.29|11759.23|11723.23|11709.5|11673.5|6056
1597899600000|2020-08-20 05:00:00|11736.34|11700.34|11724.56|11688.56|11738.92|11702.92|11707.05|11671.05|6914
1597903200000|2020-08-20 06:00:00|11724.54|11688.54|11789.22|11753.22|11807.69|11771.69|11697.28|11661.28|4792
1597906800000|2020-08-20 07:00:00|11789.4|11753.4|11723.87|11687.87|11795.46|11759.46|11721.65|11685.65|3961
1597910400000|2020-08-20 08:00:00|11723.23|11687.23|11785.51|11749.51|11797.01|11761.01|11708.91|11672.91|5364
1597914000000|2020-08-20 09:00:00|11785.42|11749.42|11805.22|11769.22|11823.92|11787.92|11766.67|11730.67|3392
1597917600000|2020-08-20 10:00:00|11804.96|11768.96|11796.88|11760.88|11820.91|11784.91|11773.67|11737.67|3013
1597921200000|2020-08-20 11:00:00|11796.63|11760.63|11836.9|11800.9|11837.44|11801.44|11767.04|11731.04|5181
1597924800000|2020-08-20 12:00:00|11837.43|11801.43|11802.51|11766.51|11861.23|11825.23|11801.97|11765.97|4164
1597928400000|2020-08-20 13:00:00|11802.52|11766.52|11842.95|11806.95|11844.45|11808.45|11771.04|11735.04|5478
1597932000000|2020-08-20 14:00:00|11843.07|11807.07|11879.38|11843.38|11888.61|11852.61|11818.01|11782.01|5254
1597935600000|2020-08-20 15:00:00|11880.04|11844.04|11889.07|11853.07|11892.57|11856.57|11845.58|11809.58|7005
1597939200000|2020-08-20 16:00:00|11889.08|11853.08|11876.39|11840.39|11906.62|11870.62|11857.69|11821.69|7652
1597942800000|2020-08-20 17:00:00|11876.36|11840.36|11852.91|11816.91|11886.16|11850.16|11846.92|11810.92|5509
1597946400000|2020-08-20 18:00:00|11852.55|11816.55|11892.23|11856.23|11899.48|11863.48|11851.96|11815.96|6678
1597950000000|2020-08-20 19:00:00|11892.24|11856.24|11876.74|11840.74|11904.16|11868.16|11875.44|11839.44|3554
1597953600000|2020-08-20 20:00:00|11877.04|11841.04|11882.9|11846.9|11907.98|11871.98|11876.44|11840.44|2851
1597957200000|2020-08-20 21:00:00|11882.92|11846.92|11857.82|11821.82|11912.29|11876.29|11852.14|11816.14|4037
1597960800000|2020-08-20 22:00:00|11857.83|11821.83|11849.68|11813.68|11868.44|11832.44|11839.43|11803.43|5013
1597964400000|2020-08-20 23:00:00|11849.51|11813.51|11884.11|11848.11|11897.52|11861.52|11848.57|11812.57|3816
1597968000000|2020-08-21 00:00:00|11884.16|11848.16|11859.18|11823.18|11903.85|11867.85|11852.28|11816.28|4243
1597971600000|2020-08-21 01:00:00|11859.48|11823.48|11834.8|11798.8|11860.24|11824.24|11818.89|11782.89|4854
1597975200000|2020-08-21 02:00:00|11835.38|11799.38|11824.28|11788.28|11851.55|11815.55|11821.57|11785.57|6173
1597978800000|2020-08-21 03:00:00|11824.57|11788.57|11888.72|11852.72|11891.15|11855.15|11811.13|11775.13|6347
1597982400000|2020-08-21 04:00:00|11888.4|11852.4|11891.17|11855.17|11891.17|11855.17|11859.17|11823.17|5041
1597986000000|2020-08-21 05:00:00|11891.5|11855.5|11871.6|11835.6|11891.5|11855.5|11863.75|11827.75|4619
1597989600000|2020-08-21 06:00:00|11871.61|11835.61|11847.57|11811.57|11871.66|11835.66|11828.73|11792.73|5130
1597993200000|2020-08-21 07:00:00|11847.53|11811.53|11856.49|11820.49|11878.79|11842.79|11839.04|11803.04|3831
1597996800000|2020-08-21 08:00:00|11856.24|11820.24|11846.67|11810.67|11856.64|11820.64|11821.39|11785.39|4966
1598000400000|2020-08-21 09:00:00|11846.62|11810.62|11798.97|11762.97|11851.44|11815.44|11794.94|11758.94|4100
1598004000000|2020-08-21 10:00:00|11798.9|11762.9|11782.2|11746.2|11810.34|11774.34|11755.53|11719.53|4841
1598007600000|2020-08-21 11:00:00|11781.88|11745.88|11737.52|11701.52|11785.85|11749.85|11723.77|11687.77|5177
1598011200000|2020-08-21 12:00:00|11737.38|11701.38|11784.42|11748.42|11790.52|11754.52|11649.91|11613.91|7016
1598014800000|2020-08-21 13:00:00|11784.3|11748.3|11712.41|11676.41|11791.8|11755.8|11707.19|11671.19|2747
1598018400000|2020-08-21 14:00:00|11712.01|11676.01|11760.97|11724.97|11769.66|11733.66|11700.34|11664.34|4226
1598022000000|2020-08-21 15:00:00|11761.04|11725.04|11745.56|11709.56|11781.27|11745.27|11739.4|11703.4|3640
1598025600000|2020-08-21 16:00:00|11745.44|11709.44|11695.42|11659.42|11770.28|11734.28|11694.81|11658.81|4843
1598029200000|2020-08-21 17:00:00|11695.34|11659.34|11712.78|11676.78|11777.94|11741.94|11637.54|11601.54|6715
1598032800000|2020-08-21 18:00:00|11713.99|11677.99|11693.4|11657.4|11718.14|11682.14|11632.65|11596.65|6811
1598036400000|2020-08-21 19:00:00|11693.78|11657.78|11695.24|11659.24|11739.43|11703.43|11689.34|11653.34|3711
1598040000000|2020-08-21 20:00:00|11695.62|11659.62|11646.94|11610.94|11726.99|11690.99|11646.94|11610.94|4286
1598079600000|2020-08-22 07:00:00|11585.15|11549.15|11601.11|11565.11|11608.9|11572.9|11552.42|11516.42|4219
1598083200000|2020-08-22 08:00:00|11601.04|11565.04|11599.61|11563.61|11638.5|11602.5|11576.94|11540.94|6338
1598086800000|2020-08-22 09:00:00|11599.56|11563.56|11604.18|11568.18|11604.18|11568.18|11572.37|11536.37|4987
1598090400000|2020-08-22 10:00:00|11604.02|11568.02|11590.38|11554.38|11617.12|11581.12|11584.93|11548.93|5591
1598094000000|2020-08-22 11:00:00|11590.37|11554.37|11579.04|11543.04|11595.25|11559.25|11570.84|11534.84|6639
1598097600000|2020-08-22 12:00:00|11579.12|11543.12|11612.03|11576.03|11628.22|11592.22|11579.12|11543.12|6669
1598101200000|2020-08-22 13:00:00|11612|11576|11619.33|11583.33|11619.39|11583.39|11586.03|11550.03|6795
1598104800000|2020-08-22 14:00:00|11619.4|11583.4|11642.53|11606.53|11662.52|11626.52|11595.65|11559.65|6437
1598108400000|2020-08-22 15:00:00|11642.62|11606.62|11609.32|11573.32|11658.16|11622.16|11605.35|11569.35|6562
1598112000000|2020-08-22 16:00:00|11609.31|11573.31|11604.14|11568.14|11615.25|11579.25|11581.25|11545.25|6871
1598115600000|2020-08-22 17:00:00|11604|11568|11624.19|11588.19|11632.77|11596.77|11586.05|11550.05|6928
1598119200000|2020-08-22 18:00:00|11624.3|11588.3|11625.4|11589.4|11636.59|11600.59|11620.85|11584.85|6373
1598122800000|2020-08-22 19:00:00|11625.64|11589.64|11609.26|11573.26|11629.13|11593.13|11605.07|11569.07|5365
1598126400000|2020-08-22 20:00:00|11609.25|11573.25|11625.87|11589.87|11627.1|11591.1|11597.19|11561.19|5141
1598130000000|2020-08-22 21:00:00|11625.83|11589.83|11690.92|11654.92|11698.61|11662.61|11624.71|11588.71|5254
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11688.8|11652.8|11706.01|11670.01|11672.7|11636.7|6648
1598137200000|2020-08-22 23:00:00|11690.72|11654.72|11695.08|11659.08|11709.58|11673.58|11687.34|11651.34|6564
1598079600000|2020-08-22 07:00:00|11585.15|11549.15|11601.11|11565.11|11608.9|11572.9|11552.42|11516.42|4219
1598083200000|2020-08-22 08:00:00|11601.04|11565.04|11599.61|11563.61|11638.5|11602.5|11576.94|11540.94|6338
1598086800000|2020-08-22 09:00:00|11599.56|11563.56|11604.18|11568.18|11604.18|11568.18|11572.37|11536.37|4987
1598090400000|2020-08-22 10:00:00|11604.02|11568.02|11590.38|11554.38|11617.12|11581.12|11584.93|11548.93|5591
1598094000000|2020-08-22 11:00:00|11590.37|11554.37|11579.04|11543.04|11595.25|11559.25|11570.84|11534.84|6639
1598097600000|2020-08-22 12:00:00|11579.12|11543.12|11612.03|11576.03|11628.22|11592.22|11579.12|11543.12|6669
1598101200000|2020-08-22 13:00:00|11612|11576|11619.33|11583.33|11619.39|11583.39|11586.03|11550.03|6795
1598104800000|2020-08-22 14:00:00|11619.4|11583.4|11642.53|11606.53|11662.52|11626.52|11595.65|11559.65|6437
1598108400000|2020-08-22 15:00:00|11642.62|11606.62|11609.32|11573.32|11658.16|11622.16|11605.35|11569.35|6562
1598112000000|2020-08-22 16:00:00|11609.31|11573.31|11604.14|11568.14|11615.25|11579.25|11581.25|11545.25|6871
1598115600000|2020-08-22 17:00:00|11604|11568|11624.19|11588.19|11632.77|11596.77|11586.05|11550.05|6928
1598119200000|2020-08-22 18:00:00|11624.3|11588.3|11625.4|11589.4|11636.59|11600.59|11620.85|11584.85|6373
1598122800000|2020-08-22 19:00:00|11625.64|11589.64|11609.26|11573.26|11629.13|11593.13|11605.07|11569.07|5365
1598126400000|2020-08-22 20:00:00|11609.25|11573.25|11625.87|11589.87|11627.1|11591.1|11597.19|11561.19|5141
1598130000000|2020-08-22 21:00:00|11625.83|11589.83|11690.92|11654.92|11698.61|11662.61|11624.71|11588.71|5254
1598133600000|2020-08-22 22:00:00|11691.13|11655.13|11688.8|11652.8|11706.01|11670.01|11672.7|11636.7|6648
1598137200000|2020-08-22 23:00:00|11690.72|11654.72|11695.08|11659.08|11709.58|11673.58|11687.34|11651.34|6564
1598140800000|2020-08-23 00:00:00|11695.07|11659.07|11667.59|11631.59|11713.55|11677.55|11648.99|11612.99|7133
1598144400000|2020-08-23 01:00:00|11667.62|11631.62|11670.37|11634.37|11672.42|11636.42|11643.48|11607.48|7177
1598148000000|2020-08-23 02:00:00|11670.36|11634.36|11634.48|11598.48|11675.78|11639.78|11633.37|11597.37|6924
1598151600000|2020-08-23 03:00:00|11634.34|11598.34|11627.33|11591.33|11652.03|11616.03|11617.87|11581.87|6127
1598155200000|2020-08-23 04:00:00|11626.94|11590.94|11629.01|11593.01|11636.22|11600.22|11613.94|11577.94|4409
1598158800000|2020-08-23 05:00:00|11629.26|11593.26|11602.03|11566.03|11629.26|11593.26|11588.99|11552.99|4662
1598162400000|2020-08-23 06:00:00|11601.86|11565.86|11634.16|11598.16|11634.51|11598.51|11593.13|11557.13|3997
1598166000000|2020-08-23 07:00:00|11634.01|11598.01|11641.33|11605.33|11648.65|11612.65|11624.8|11588.8|2601
1598169600000|2020-08-23 08:00:00|11641.29|11605.29|11598.51|11562.51|11644.49|11608.49|11595.75|11559.75|3827
1598173200000|2020-08-23 09:00:00|11598.76|11562.76|11611.55|11575.55|11621.99|11585.99|11580.82|11544.82|3565
1598176800000|2020-08-23 10:00:00|11611.42|11575.42|11552.42|11516.42|11611.42|11575.42|11548.94|11512.94|2951
1598180400000|2020-08-23 11:00:00|11552.31|11516.31|11553.34|11517.34|11576.97|11540.97|11549.36|11513.36|4777
1598184000000|2020-08-23 12:00:00|11553.29|11517.29|11583.78|11547.78|11586.14|11550.14|11552.55|11516.55|4233
1598187600000|2020-08-23 13:00:00|11583.83|11547.83|11615.42|11579.42|11688.72|11652.72|11575.88|11539.88|7760
1598191200000|2020-08-23 14:00:00|11615.49|11579.49|11641.58|11605.58|11643.42|11607.42|11608.47|11572.47|6676
1598194800000|2020-08-23 15:00:00|11640.96|11604.96|11673.45|11637.45|11679.89|11643.89|11640.94|11604.94|5751
1598198400000|2020-08-23 16:00:00|11673.46|11637.46|11659.62|11623.62|11677.28|11641.28|11645|11609|5283
1598202000000|2020-08-23 17:00:00|11660.14|11624.14|11656.23|11620.23|11676.28|11640.28|11649.76|11613.76|5270
1598205600000|2020-08-23 18:00:00|11656.54|11620.54|11685.66|11649.66|11698.64|11662.64|11653.97|11617.97|5270
1598209200000|2020-08-23 19:00:00|11685.4|11649.4|11705.48|11669.48|11716.11|11680.11|11677.83|11641.83|6736
1598212800000|2020-08-23 20:00:00|11705.38|11669.38|11688.39|11652.39|11733.73|11697.73|11688.05|11652.05|6303
1598216400000|2020-08-23 21:00:00|11687.7|11651.7|11691.55|11655.55|11695.66|11659.66|11661.68|11625.68|4082
1598220000000|2020-08-23 22:00:00|11691.86|11655.86|11670.33|11634.33|11706.45|11670.45|11665.31|11629.31|3732
1598223600000|2020-08-23 23:00:00|11668.85|11632.85|11671.49|11635.49|11699.62|11663.62|11668.85|11632.85|4132
1598227200000|2020-08-24 00:00:00|11671.61|11635.61|11653.56|11617.56|11672.23|11636.23|11615.31|11579.31|4846
1598230800000|2020-08-24 01:00:00|11653.45|11617.45|11657.75|11621.75|11657.99|11621.99|11626.79|11590.79|4466
1598234400000|2020-08-24 02:00:00|11657.84|11621.84|11673.12|11637.12|11687.39|11651.39|11656.08|11620.08|4270
1598238000000|2020-08-24 03:00:00|11673.11|11637.11|11703.35|11667.35|11707.54|11671.54|11670.02|11634.02|3659
1598241600000|2020-08-24 04:00:00|11702.95|11666.95|11697.93|11661.93|11710.68|11674.68|11679.9|11643.9|4013
1598245200000|2020-08-24 05:00:00|11697.79|11661.79|11678.6|11642.6|11700.91|11664.91|11672.81|11636.81|2150
1598248800000|2020-08-24 06:00:00|11678.68|11642.68|11772.96|11736.96|11773.88|11737.88|11668.84|11632.84|3169
1598252400000|2020-08-24 07:00:00|11773.53|11737.53|11778.72|11742.72|11796.64|11760.64|11765|11729|3926
1598256000000|2020-08-24 08:00:00|11778.71|11742.71|11805.18|11769.18|11829.47|11793.47|11778.71|11742.71|3699
1598259600000|2020-08-24 09:00:00|11805.32|11769.32|11804.38|11768.38|11814.58|11778.58|11788.12|11752.12|1910
1598263200000|2020-08-24 10:00:00|11804.39|11768.39|11808.38|11772.38|11823.68|11787.68|11790.71|11754.71|2588
1598266800000|2020-08-24 11:00:00|11808.36|11772.36|11813.02|11777.02|11844.72|11808.72|11800.81|11764.81|2377
1598270400000|2020-08-24 12:00:00|11812.32|11776.32|11805.51|11769.51|11841.44|11805.44|11805.15|11769.15|4854
1598274000000|2020-08-24 13:00:00|11805.55|11769.55|11787.3|11751.3|11814.32|11778.32|11782.17|11746.17|4435
1598277600000|2020-08-24 14:00:00|11787.29|11751.29|11754.09|11718.09|11813.18|11777.18|11752.2|11716.2|3509
1598281200000|2020-08-24 15:00:00|11753.83|11717.83|11785.31|11749.31|11786.73|11750.73|11751.52|11715.52|4008
1598284800000|2020-08-24 16:00:00|11785.32|11749.32|11780.53|11744.53|11802.56|11766.56|11762.96|11726.96|4017
1598288400000|2020-08-24 17:00:00|11780.49|11744.49|11773.23|11737.23|11784.08|11748.08|11757.97|11721.97|3401
1598292000000|2020-08-24 18:00:00|11772.79|11736.79|11755.8|11719.8|11776.61|11740.61|11741.42|11705.42|2853
1598295600000|2020-08-24 19:00:00|11755.79|11719.79|11766.21|11730.21|11767.46|11731.46|11721.48|11685.48|3704
1598299200000|2020-08-24 20:00:00|11766.2|11730.2|11751.11|11715.11|11766.9|11730.9|11727.38|11691.38|3406
1598302800000|2020-08-24 21:00:00|11751|11715|11782.07|11746.07|11790.92|11754.92|11741.02|11705.02|4279
1598306400000|2020-08-24 22:00:00|11782.34|11746.34|11775.98|11739.98|11783.27|11747.27|11758.06|11722.06|5975
1598310000000|2020-08-24 23:00:00|11772.85|11736.85|11774.39|11738.39|11805.47|11769.47|11771.34|11735.34|4100
1598313600000|2020-08-25 00:00:00|11774.12|11738.12|11762.76|11726.76|11787.79|11751.79|11758.67|11722.67|5915
1598317200000|2020-08-25 01:00:00|11762.75|11726.75|11783.22|11747.22|11787.93|11751.93|11756.93|11720.93|3498
1598320800000|2020-08-25 02:00:00|11783.23|11747.23|11702.41|11666.41|11783.25|11747.25|11699.9|11663.9|4350
1598324400000|2020-08-25 03:00:00|11701.85|11665.85|11691.02|11655.02|11714.82|11678.82|11683.26|11647.26|4313
1598328000000|2020-08-25 04:00:00|11690.95|11654.95|11700.59|11664.59|11707.07|11671.07|11673.04|11637.04|5695
1598331600000|2020-08-25 05:00:00|11700.38|11664.38|11686.88|11650.88|11718.39|11682.39|11686.78|11650.78|5300
1598335200000|2020-08-25 06:00:00|11686.89|11650.89|11624.21|11588.21|11687.78|11651.78|11613.53|11577.53|2904
1598338800000|2020-08-25 07:00:00|11624.19|11588.19|11592.82|11556.82|11624.19|11588.19|11570.22|11534.22|3054
1598342400000|2020-08-25 08:00:00|11592.98|11556.98|11599.45|11563.45|11602.94|11566.94|11539.68|11503.68|3582
1598346000000|2020-08-25 09:00:00|11599.41|11563.41|11610.16|11574.16|11612.8|11576.8|11583.6|11547.6|2626
1598349600000|2020-08-25 10:00:00|11609.41|11573.41|11656.87|11620.87|11667|11631|11593.77|11557.77|3984
1598353200000|2020-08-25 11:00:00|11656.89|11620.89|11639.24|11603.24|11674.16|11638.16|11634.22|11598.22|4880
1598356800000|2020-08-25 12:00:00|11639.23|11603.23|11516.09|11480.09|11639.23|11603.23|11476.82|11440.82|7545
1598360400000|2020-08-25 13:00:00|11516.08|11480.08|11465.54|11429.54|11551.31|11515.31|11428.08|11392.08|7036
1598364000000|2020-08-25 14:00:00|11465.58|11429.58|11417.18|11381.18|11465.58|11429.58|11355.66|11319.66|6833
1598367600000|2020-08-25 15:00:00|11415.79|11379.79|11444.45|11408.45|11451.77|11415.77|11372.35|11336.35|6114
1598371200000|2020-08-25 16:00:00|11444.39|11408.39|11353.11|11317.11|11461.59|11425.59|11333.52|11297.52|5855
1598374800000|2020-08-25 17:00:00|11353.83|11317.83|11250.55|11214.55|11368.61|11332.61|11215.14|11179.14|8567
1598378400000|2020-08-25 18:00:00|11250.2|11214.2|11321.66|11285.66|11324.54|11288.54|11142.34|11106.34|8216
1598382000000|2020-08-25 19:00:00|11321.64|11285.64|11318.88|11282.88|11350.4|11314.4|11284.08|11248.08|5411
1598385600000|2020-08-25 20:00:00|11318.53|11282.53|11283.31|11247.31|11348.21|11312.21|11259.78|11223.78|5092
1598389200000|2020-08-25 21:00:00|11283.48|11247.48|11323.89|11287.89|11343.1|11307.1|11283.46|11247.46|6955
1598392800000|2020-08-25 22:00:00|11324.28|11288.28|11381.91|11345.91|11411.26|11375.26|11323.89|11287.89|2389
1598396400000|2020-08-25 23:00:00|11382.7|11346.7|11348.05|11312.05|11403.68|11367.68|11348.05|11312.05|1426
1598400000000|2020-08-26 00:00:00|11348.3|11312.3|11304.85|11268.85|11351.37|11315.37|11275.85|11239.85|1845
1598403600000|2020-08-26 01:00:00|11305|11269|11362.45|11326.45|11367.5|11331.5|11305|11269|1073
1598407200000|2020-08-26 02:00:00|11363|11327|11418.55|11382.55|11419.95|11383.95|11362.78|11326.78|1664
1598410800000|2020-08-26 03:00:00|11419.08|11383.08|11386.86|11350.86|11423.07|11387.07|11350.53|11314.53|1044
1598414400000|2020-08-26 04:00:00|11387.25|11351.25|11371.8|11335.8|11418|11382|11368.25|11332.25|1277
1598418000000|2020-08-26 05:00:00|11372.23|11336.23|11385.81|11349.81|11411.68|11375.68|11369.95|11333.95|3746
1598421600000|2020-08-26 06:00:00|11386.39|11350.39|11347.56|11311.56|11392.16|11356.16|11325.23|11289.23|3406
1598425200000|2020-08-26 07:00:00|11347.51|11311.51|11371.68|11335.68|11382.12|11346.12|11321.22|11285.22|3000
1598428800000|2020-08-26 08:00:00|11371.76|11335.76|11382.71|11346.71|11393.08|11357.08|11351.58|11315.58|3650
1598432400000|2020-08-26 09:00:00|11382.72|11346.72|11390.14|11354.14|11396.31|11360.31|11371.11|11335.11|4659
1598436000000|2020-08-26 10:00:00|11390.38|11354.38|11417.75|11381.75|11464.08|11428.08|11390.14|11354.14|1970
1598439600000|2020-08-26 11:00:00|11418.41|11382.41|11400.45|11364.45|11455|11419|11398.62|11362.62|1227
1598443200000|2020-08-26 12:00:00|11400.9|11364.9|11331.81|11295.81|11436.5|11400.5|11289.26|11253.26|5148
1598446800000|2020-08-26 13:00:00|11331.94|11295.94|11427.06|11391.06|11442.07|11406.07|11275.85|11239.85|6164
1598450400000|2020-08-26 14:00:00|11425.54|11389.54|11464.95|11428.95|11526.91|11490.91|11423.52|11387.52|6585
1598454000000|2020-08-26 15:00:00|11465.04|11429.04|11507.18|11471.18|11511.33|11475.33|11465.04|11429.04|4239
1598457600000|2020-08-26 16:00:00|11507.15|11471.15|11490.46|11454.46|11560.58|11524.58|11477.49|11441.49|5418
1598461200000|2020-08-26 17:00:00|11490.44|11454.44|11480.13|11444.13|11519.58|11483.58|11473.6|11437.6|4612
1598464800000|2020-08-26 18:00:00|11480.14|11444.14|11470.96|11434.96|11497.67|11461.67|11455.8|11419.8|3792
1598468400000|2020-08-26 19:00:00|11470.98|11434.98|11491.75|11455.75|11505.07|11469.07|11468.73|11432.73|4412
1598472000000|2020-08-26 20:00:00|11492.44|11456.44|11528.95|11492.95|11530.1|11494.1|11487.4|11451.4|4368
1598475600000|2020-08-26 21:00:00|11529.04|11493.04|11495.39|11459.39|11533.32|11497.32|11489.94|11453.94|4521
1598479200000|2020-08-26 22:00:00|11495.4|11459.4|11472.26|11436.26|11503.54|11467.54|11460.21|11424.21|4630
1598482800000|2020-08-26 23:00:00|11473.21|11437.21|11486.12|11450.12|11508.44|11472.44|11461.69|11425.69|3903
1598486400000|2020-08-27 00:00:00|11486.13|11450.13|11480.02|11444.02|11504.05|11468.05|11470.36|11434.36|4740
1598490000000|2020-08-27 01:00:00|11480.03|11444.03|11422.93|11386.93|11493.32|11457.32|11416.25|11380.25|3658
1598493600000|2020-08-27 02:00:00|11422.94|11386.94|11398.44|11362.44|11423.97|11387.97|11388.98|11352.98|5521
1598497200000|2020-08-27 03:00:00|11398.48|11362.48|11406.89|11370.89|11438.43|11402.43|11397.9|11361.9|4724
1598500800000|2020-08-27 04:00:00|11407.18|11371.18|11387.79|11351.79|11429.02|11393.02|11387.76|11351.76|4380
1598504400000|2020-08-27 05:00:00|11387.81|11351.81|11368.41|11332.41|11403.17|11367.17|11358.22|11322.22|2072
1598508000000|2020-08-27 06:00:00|11368.46|11332.46|11414.36|11378.36|11420.74|11384.74|11357.76|11321.76|1701
1598511600000|2020-08-27 07:00:00|11414.34|11378.34|11424.92|11388.92|11430.35|11394.35|11393.45|11357.45|1291
1598515200000|2020-08-27 08:00:00|11425.21|11389.21|11400.66|11364.66|11425.21|11389.21|11397.69|11361.69|754
1598518800000|2020-08-27 09:00:00|11399.94|11363.94|11441.28|11405.28|11455.4|11419.4|11388.77|11352.77|1809
1598522400000|2020-08-27 10:00:00|11439.68|11403.68|11390.79|11354.79|11450.68|11414.68|11375.73|11339.73|2534
1598526000000|2020-08-27 11:00:00|11390.8|11354.8|11336.19|11300.19|11396.27|11360.27|11333.79|11297.79|3068
1598529600000|2020-08-27 12:00:00|11336.23|11300.23|11378.9|11342.9|11395.19|11359.19|11298.79|11262.79|5084
1598533200000|2020-08-27 13:00:00|11378.91|11342.91|11422.79|11386.79|11612.91|11576.91|11364.98|11328.98|9410
1598536800000|2020-08-27 14:00:00|11423.98|11387.98|11334.67|11298.67|11431.91|11395.91|11294.53|11258.53|8108
1598540400000|2020-08-27 15:00:00|11335.02|11299.02|11352.78|11316.78|11357.9|11321.9|11319.29|11283.29|3468
1598544000000|2020-08-27 16:00:00|11352.68|11316.68|11292.05|11256.05|11388.01|11352.01|11286.89|11250.89|4491
1598547600000|2020-08-27 17:00:00|11291.95|11255.95|11213.76|11177.76|11291.95|11255.95|11147.82|11111.82|8907
1598551200000|2020-08-27 18:00:00|11214.07|11178.07|11286.28|11250.28|11296.84|11260.84|11192.85|11156.85|7242
1598554800000|2020-08-27 19:00:00|11286.03|11250.03|11269.8|11233.8|11306.88|11270.88|11265.22|11229.22|4449
1598558400000|2020-08-27 20:00:00|11269.82|11233.82|11283.3|11247.3|11330.76|11294.76|11250.86|11214.86|5002
1598562000000|2020-08-27 21:00:00|11283.25|11247.25|11311.66|11275.66|11320.47|11284.47|11272.73|11236.73|3518
1598565600000|2020-08-27 22:00:00|11311.85|11275.85|11290.97|11254.97|11345.93|11309.93|11288.12|11252.12|3876
1598569200000|2020-08-27 23:00:00|11291.42|11255.42|11349.34|11313.34|11358.39|11322.39|11291.42|11255.42|6192
1598572800000|2020-08-28 00:00:00|11349.51|11313.51|11372.26|11336.26|11379.3|11343.3|11305.27|11269.27|5878
1598576400000|2020-08-28 01:00:00|11373|11337|11399.8|11363.8|11402.03|11366.03|11362.69|11326.69|5131
1598580000000|2020-08-28 02:00:00|11399.81|11363.81|11396.89|11360.89|11409.36|11373.36|11386.38|11350.38|4433
1598583600000|2020-08-28 03:00:00|11396.95|11360.95|11401.28|11365.28|11417.83|11381.83|11370.29|11334.29|3653
1598587200000|2020-08-28 04:00:00|11401.29|11365.29|11414.51|11378.51|11417.32|11381.32|11386.36|11350.36|4705
1598590800000|2020-08-28 05:00:00|11414.52|11378.52|11425.29|11389.29|11429|11393|11394.45|11358.45|2358
1598594400000|2020-08-28 06:00:00|11425.28|11389.28|11460.44|11424.44|11467.89|11431.89|11417.43|11381.43|3023
1598598000000|2020-08-28 07:00:00|11460.41|11424.41|11403.92|11367.92|11466.89|11430.89|11392.99|11356.99|2542
1598601600000|2020-08-28 08:00:00|11405.48|11369.48|11421.86|11385.86|11439.95|11403.95|11384.78|11348.78|2610
1598605200000|2020-08-28 09:00:00|11421.81|11385.81|11470.91|11434.91|11482.29|11446.29|11421.81|11385.81|2936
1598608800000|2020-08-28 10:00:00|11470.92|11434.92|11464.06|11428.06|11477.14|11441.14|11431.52|11395.52|3068
1598612400000|2020-08-28 11:00:00|11463.98|11427.98|11498.05|11462.05|11502.03|11466.03|11447.62|11411.62|3874
1598616000000|2020-08-28 12:00:00|11498.51|11462.51|11466.29|11430.29|11508.5|11472.5|11455.53|11419.53|3021
1598619600000|2020-08-28 13:00:00|11466.26|11430.26|11484.32|11448.32|11484.32|11448.32|11452.51|11416.51|3931
1598623200000|2020-08-28 14:00:00|11484.33|11448.33|11469.56|11433.56|11490.88|11454.88|11437.38|11401.38|3345
1598626800000|2020-08-28 15:00:00|11470.13|11434.13|11560.11|11524.11|11561.76|11525.76|11469.26|11433.26|5915
1598630400000|2020-08-28 16:00:00|11559.98|11523.98|11543.47|11507.47|11569.51|11533.51|11530.39|11494.39|4162
1598634000000|2020-08-28 17:00:00|11542.97|11506.97|11505.13|11469.13|11551.37|11515.37|11492.18|11456.18|3635
1598637600000|2020-08-28 18:00:00|11504.69|11468.69|11511.49|11475.49|11536.23|11500.23|11496.59|11460.59|4939
1598641200000|2020-08-28 19:00:00|11511.44|11475.44|11529.92|11493.92|11551.06|11515.06|11508.31|11472.31|4180
1598644800000|2020-08-28 20:00:00|11529.86|11493.86|11520.31|11484.31|11535.87|11499.87|11508.92|11472.92|2833
1598684400000|2020-08-29 07:00:00|11551.39|11515.39|11592.19|11556.19|11606.06|11570.06|11534.66|11498.66|2769
1598688000000|2020-08-29 08:00:00|11592.17|11556.17|11561.76|11525.76|11596.54|11560.54|11557.86|11521.86|2543
1598691600000|2020-08-29 09:00:00|11561.74|11525.74|11575.61|11539.61|11579.41|11543.41|11553.16|11517.16|2472
1598695200000|2020-08-29 10:00:00|11575.59|11539.59|11484.5|11448.5|11576.93|11540.93|11472.69|11436.69|3401
1598698800000|2020-08-29 11:00:00|11484.49|11448.49|11474.69|11438.69|11500.67|11464.67|11456.76|11420.76|3062
1598702400000|2020-08-29 12:00:00|11474.56|11438.56|11490.67|11454.67|11511|11475|11471.68|11435.68|3270
1598706000000|2020-08-29 13:00:00|11490.69|11454.69|11464.71|11428.71|11497.07|11461.07|11458.87|11422.87|3159
1598709600000|2020-08-29 14:00:00|11464.69|11428.69|11517.29|11481.29|11517.47|11481.47|11463.49|11427.49|2535
1598713200000|2020-08-29 15:00:00|11517.54|11481.54|11526.02|11490.02|11540.48|11504.48|11502.61|11466.61|3076
1598716800000|2020-08-29 16:00:00|11526|11490|11535.01|11499.01|11537.14|11501.14|11503.29|11467.29|4049
1598720400000|2020-08-29 17:00:00|11535.02|11499.02|11538.23|11502.23|11558.88|11522.88|11522.31|11486.31|2600
1598724000000|2020-08-29 18:00:00|11538.32|11502.32|11556.44|11520.44|11569.61|11533.61|11536.66|11500.66|2270
1598727600000|2020-08-29 19:00:00|11556.43|11520.43|11552.1|11516.1|11574.4|11538.4|11544.47|11508.47|2036
1598731200000|2020-08-29 20:00:00|11552.09|11516.09|11539.36|11503.36|11559.61|11523.61|11528.47|11492.47|2671
1598734800000|2020-08-29 21:00:00|11539.1|11503.1|11535.67|11499.67|11546.51|11510.51|11525.34|11489.34|1962
1598738400000|2020-08-29 22:00:00|11535.68|11499.68|11510.87|11474.87|11539.63|11503.63|11510.25|11474.25|1755
1598742000000|2020-08-29 23:00:00|11508.94|11472.94|11498.46|11462.46|11531.63|11495.63|11489.02|11453.02|2293
1598745600000|2020-08-30 00:00:00|11498.39|11462.39|11533.88|11497.88|11539.5|11503.5|11489.03|11453.03|2275
1598749200000|2020-08-30 01:00:00|11533.89|11497.89|11642.21|11606.21|11663.12|11627.12|11526.12|11490.12|3719
1598752800000|2020-08-30 02:00:00|11642.43|11606.43|11651.31|11615.31|11655.97|11619.97|11631.39|11595.39|2472
1598756400000|2020-08-30 03:00:00|11651.33|11615.33|11636.2|11600.2|11653.94|11617.94|11614.22|11578.22|2523
1598760000000|2020-08-30 04:00:00|11636.83|11600.83|11608.93|11572.93|11650.47|11614.47|11604.26|11568.26|2867
1598763600000|2020-08-30 05:00:00|11609.29|11573.29|11616.01|11580.01|11619.67|11583.67|11590.29|11554.29|2737
1598767200000|2020-08-30 06:00:00|11616|11580|11612.7|11576.7|11630.53|11594.53|11599.29|11563.29|2679
1598770800000|2020-08-30 07:00:00|11613.16|11577.16|11614.23|11578.23|11622.77|11586.77|11597.85|11561.85|2322
1598774400000|2020-08-30 08:00:00|11618.83|11582.83|11589.71|11553.71|11639.8|11603.8|11577.98|11541.98|2706
1598778000000|2020-08-30 09:00:00|11589.79|11553.79|11609.93|11573.93|11616.77|11580.77|11579.87|11543.87|2461
1598781600000|2020-08-30 10:00:00|11605.88|11569.88|11588.59|11552.59|11610.37|11574.37|11587.21|11551.21|2319
1598785200000|2020-08-30 11:00:00|11588.28|11552.28|11625.74|11589.74|11627.38|11591.38|11580.8|11544.8|2987
1598788800000|2020-08-30 12:00:00|11625.98|11589.98|11627.07|11591.07|11637.68|11601.68|11585.61|11549.61|3014
1598792400000|2020-08-30 13:00:00|11627.06|11591.06|11652.42|11616.42|11676.13|11640.13|11619.15|11583.15|3729
1598796000000|2020-08-30 14:00:00|11652.43|11616.43|11646.03|11610.03|11655.42|11619.42|11625.43|11589.43|2416
1598799600000|2020-08-30 15:00:00|11645.48|11609.48|11637.84|11601.84|11677.29|11641.29|11611.07|11575.07|3612
1598803200000|2020-08-30 16:00:00|11637.79|11601.79|11685.65|11649.65|11706.14|11670.14|11611.78|11575.78|4003
1598806800000|2020-08-30 17:00:00|11685.62|11649.62|11670.19|11634.19|11689.58|11653.58|11652.06|11616.06|2257
1598810400000|2020-08-30 18:00:00|11669.88|11633.88|11670.74|11634.74|11674.64|11638.64|11654.78|11618.78|1220
1598814000000|2020-08-30 19:00:00|11670.98|11634.98|11664.12|11628.12|11675.98|11639.98|11659.82|11623.82|1552
1598817600000|2020-08-30 20:00:00|11664.15|11628.15|11661.19|11625.19|11681.21|11645.21|11648.02|11612.02|2133
1598821200000|2020-08-30 21:00:00|11661.2|11625.2|11626.05|11590.05|11665.57|11629.57|11619.44|11583.44|782
1598824800000|2020-08-30 22:00:00|11626.3|11590.3|11679.11|11643.11|11683.68|11647.68|11616.1|11580.1|955
1598828400000|2020-08-30 23:00:00|11676.51|11640.51|11735.14|11699.14|11735.43|11699.43|11675.05|11639.05|1419
1598832000000|2020-08-31 00:00:00|11735.13|11699.13|11720.42|11684.42|11747.21|11711.21|11711.05|11675.05|1282
1598835600000|2020-08-31 01:00:00|11720.82|11684.82|11714.4|11678.4|11726|11690|11706.51|11670.51|1139
1598839200000|2020-08-31 02:00:00|11714.32|11678.32|11700.33|11664.33|11722.95|11686.95|11700.08|11664.08|1075
1598842800000|2020-08-31 03:00:00|11700.28|11664.28|11703.48|11667.48|11715.24|11679.24|11692.78|11656.78|992
1598846400000|2020-08-31 04:00:00|11703.51|11667.51|11686.88|11650.88|11727.61|11691.61|11678.3|11642.3|1247
1598850000000|2020-08-31 05:00:00|11686.86|11650.86|11691.58|11655.58|11702.39|11666.39|11676.6|11640.6|1015
1598853600000|2020-08-31 06:00:00|11689.7|11653.7|11699.96|11663.96|11703.28|11667.28|11667.68|11631.68|1139
1598857200000|2020-08-31 07:00:00|11700.05|11664.05|11646.19|11610.19|11700.44|11664.44|11627.62|11591.62|1327
1598860800000|2020-08-31 08:00:00|11646.12|11610.12|11605.12|11569.12|11653.18|11617.18|11604.55|11568.55|1456
1598864400000|2020-08-31 09:00:00|11605.09|11569.09|11627.22|11591.22|11644.56|11608.56|11602.63|11566.63|993
1598868000000|2020-08-31 10:00:00|11626.12|11590.12|11636.89|11600.89|11648.32|11612.32|11606.14|11570.14|1120
1598871600000|2020-08-31 11:00:00|11636.88|11600.88|11709.5|11673.5|11731.61|11695.61|11634.6|11598.6|1551
1598875200000|2020-08-31 12:00:00|11712.82|11676.82|11750.89|11714.89|11775.75|11739.75|11689.85|11653.85|1407
1598878800000|2020-08-31 13:00:00|11750.77|11714.77|11738.76|11702.76|11798.07|11762.07|11728.28|11692.28|2344
1598882400000|2020-08-31 14:00:00|11738.77|11702.77|11761.63|11725.63|11766.51|11730.51|11717.94|11681.94|2087
1598886000000|2020-08-31 15:00:00|11761.12|11725.12|11767.41|11731.41|11769.06|11733.06|11726.52|11690.52|1709
1598889600000|2020-08-31 16:00:00|11767.4|11731.4|11741.84|11705.84|11779.02|11743.02|11739.55|11703.55|1580
1598893200000|2020-08-31 17:00:00|11742.47|11706.47|11742.24|11706.24|11755.43|11719.43|11725.5|11689.5|1459
1598896800000|2020-08-31 18:00:00|11741.62|11705.62|11750.18|11714.18|11758.64|11722.64|11731.22|11695.22|1703
1598900400000|2020-08-31 19:00:00|11746.83|11710.83|11753.44|11717.44|11759.62|11723.62|11738.15|11702.15|1206
1598904000000|2020-08-31 20:00:00|11753.47|11717.47|11697.99|11661.99|11756.59|11720.59|11678|11642|2011
1598907600000|2020-08-31 21:00:00|11697.87|11661.87|11655.85|11619.85|11717.65|11681.65|11642.81|11606.81|1698
1598911200000|2020-08-31 22:00:00|11655.89|11619.89|11681.37|11645.37|11710.02|11674.02|11649.07|11613.07|1617
1598914800000|2020-08-31 23:00:00|11685.55|11649.55|11676.85|11640.85|11715.97|11679.97|11673.61|11637.61|3284
1598918400000|2020-09-01 00:00:00|11676.48|11640.48|11636.88|11600.88|11692.6|11656.6|11563.02|11527.02|4883
1598922000000|2020-09-01 01:00:00|11636.89|11600.89|11649.95|11613.95|11659.71|11623.71|11614.55|11578.55|3408
1598925600000|2020-09-01 02:00:00|11649.96|11613.96|11653.96|11617.96|11664.58|11628.58|11635|11599|5309
1598929200000|2020-09-01 03:00:00|11653.87|11617.87|11717.81|11681.81|11723.52|11687.52|11642.04|11606.04|4531
1598932800000|2020-09-01 04:00:00|11717.82|11681.82|11719.3|11683.3|11741.97|11705.97|11705.47|11669.47|3171
1598936400000|2020-09-01 05:00:00|11720.33|11684.33|11815.03|11779.03|11815.03|11779.03|11714.49|11678.49|3856
1598940000000|2020-09-01 06:00:00|11815.21|11779.21|11891.3|11855.3|11895.12|11859.12|11802.52|11766.52|5609
1598943600000|2020-09-01 07:00:00|11891.38|11855.38|11946.92|11910.92|11962.33|11926.33|11891.38|11855.38|5052
1598947200000|2020-09-01 08:00:00|11947.08|11911.08|11943.23|11907.23|11964.49|11928.49|11903.16|11867.16|3923
1598950800000|2020-09-01 09:00:00|11943.2|11907.2|11971.61|11935.61|11979.72|11943.72|11899.27|11863.27|3964
1598954400000|2020-09-01 10:00:00|11971.84|11935.84|11955.22|11919.22|11974.4|11938.4|11944.21|11908.21|4498
1598958000000|2020-09-01 11:00:00|11954.21|11918.21|11901.17|11865.17|11954.47|11918.47|11881.1|11845.1|4321
1598961600000|2020-09-01 12:00:00|11901.19|11865.19|11933.6|11897.6|11949.12|11913.12|11878.48|11842.48|4353
1598965200000|2020-09-01 13:00:00|11932.84|11896.84|11895.28|11859.28|11941.63|11905.63|11890.37|11854.37|3526
1598968800000|2020-09-01 14:00:00|11894.38|11858.38|11926.98|11890.98|11927.4|11891.4|11840.1|11804.1|4457
1598972400000|2020-09-01 15:00:00|11927.77|11891.77|12073.51|12037.51|12074.9|12038.9|11926.79|11890.79|6035
1598976000000|2020-09-01 16:00:00|12073.5|12037.5|12033.35|11997.35|12080.39|12044.39|12021.62|11985.62|5566
1598979600000|2020-09-01 17:00:00|12033.28|11997.28|11997.05|11961.05|12046.49|12010.49|11985.75|11949.75|4215
1598983200000|2020-09-01 18:00:00|11997.11|11961.11|12021.3|11985.3|12039.48|12003.48|11992.72|11956.72|3703
1598986800000|2020-09-01 19:00:00|12021.13|11985.13|11994.79|11958.79|12023.93|11987.93|11993.89|11957.89|2762
1598990400000|2020-09-01 20:00:00|11994.8|11958.8|12041.58|12005.58|12044.8|12008.8|11974.47|11938.47|4011
1598994000000|2020-09-01 21:00:00|12042.08|12006.08|12049.48|12013.48|12069.52|12033.52|12028.17|11992.17|3916
1598997600000|2020-09-01 22:00:00|12049.46|12013.46|11997.91|11961.91|12075.62|12039.62|11977.21|11941.21|4353
1599001200000|2020-09-01 23:00:00|11996.61|11960.61|11944.55|11908.55|12034.09|11998.09|11891.85|11855.85|2932
1599004800000|2020-09-02 00:00:00|11945.06|11909.06|11917.72|11881.72|11971.55|11935.55|11905.83|11869.83|4911
1599008400000|2020-09-02 01:00:00|11917.77|11881.77|11913.81|11877.81|11946.89|11910.89|11893.51|11857.51|4808
1599012000000|2020-09-02 02:00:00|11913.68|11877.68|11885.73|11849.73|11930.45|11894.45|11885.18|11849.18|2762
1599015600000|2020-09-02 03:00:00|11885.99|11849.99|11859.16|11823.16|11898.9|11862.9|11855.48|11819.48|3897
1599019200000|2020-09-02 04:00:00|11859.15|11823.15|11895.51|11859.51|11916.24|11880.24|11853.86|11817.86|2547
1599022800000|2020-09-02 05:00:00|11895.44|11859.44|11889.69|11853.69|11922.84|11886.84|11884.17|11848.17|2358
1599026400000|2020-09-02 06:00:00|11889.26|11853.26|11815.6|11779.6|11889.26|11853.26|11780.35|11744.35|4544
1599030000000|2020-09-02 07:00:00|11815.57|11779.57|11748.84|11712.84|11828.5|11792.5|11748.84|11712.84|3776
1599033600000|2020-09-02 08:00:00|11748.85|11712.85|11739.56|11703.56|11770.33|11734.33|11695.26|11659.26|3467
1599037200000|2020-09-02 09:00:00|11739.55|11703.55|11769.18|11733.18|11773.22|11737.22|11732.87|11696.87|2093
1599040800000|2020-09-02 10:00:00|11769.43|11733.43|11599.14|11563.14|11770.26|11734.26|11548.44|11512.44|5334
1599044400000|2020-09-02 11:00:00|11599.37|11563.37|11430.3|11394.3|11599.37|11563.37|11215.65|11179.65|10692
1599048000000|2020-09-02 12:00:00|11430.42|11394.42|11457.57|11421.57|11495.75|11459.75|11408.02|11372.02|5277
1599051600000|2020-09-02 13:00:00|11457.58|11421.58|11369.47|11333.47|11472.16|11436.16|11345.01|11309.01|5267
1599055200000|2020-09-02 14:00:00|11369.02|11333.02|11269.67|11233.67|11391.12|11355.12|11238.56|11202.56|4918
1599058800000|2020-09-02 15:00:00|11269.68|11233.68|11360.88|11324.88|11380.96|11344.96|11265.95|11229.95|6472
1599062400000|2020-09-02 16:00:00|11361.04|11325.04|11331.28|11295.28|11386.87|11350.87|11271.97|11235.97|7857
1599066000000|2020-09-02 17:00:00|11331.31|11295.31|11384.5|11348.5|11387.83|11351.83|11320.4|11284.4|3553
1599069600000|2020-09-02 18:00:00|11384.51|11348.51|11425.58|11389.58|11425.58|11389.58|11357.56|11321.56|3631
1599073200000|2020-09-02 19:00:00|11425.51|11389.51|11420.95|11384.95|11436.63|11400.63|11377.2|11341.2|4173
1599076800000|2020-09-02 20:00:00|11420.93|11384.93|11393.63|11357.63|11420.93|11384.93|11343.01|11307.01|4197
1599080400000|2020-09-02 21:00:00|11393.61|11357.61|11404.05|11368.05|11405.01|11369.01|11380.08|11344.08|4483
1599084000000|2020-09-02 22:00:00|11403.98|11367.98|11456.44|11420.44|11467.02|11431.02|11402.46|11366.46|4636
1599087600000|2020-09-02 23:00:00|11456.53|11420.53|11417.16|11381.16|11458.88|11422.88|11410.57|11374.57|3914
1599091200000|2020-09-03 00:00:00|11417.19|11381.19|11442.46|11406.46|11469.54|11433.54|11391.39|11355.39|5437
1599094800000|2020-09-03 01:00:00|11442.47|11406.47|11454.27|11418.27|11457.25|11421.25|11407.53|11371.53|5646
1599098400000|2020-09-03 02:00:00|11454.02|11418.02|11453.09|11417.09|11463.8|11427.8|11428.31|11392.31|5819
1599102000000|2020-09-03 03:00:00|11453.4|11417.4|11382.29|11346.29|11464.9|11428.9|11368.01|11332.01|5731
1599105600000|2020-09-03 04:00:00|11382.09|11346.09|11309.1|11273.1|11408.15|11372.15|11301.68|11265.68|8377
1599109200000|2020-09-03 05:00:00|11309.3|11273.3|11312.47|11276.47|11364.17|11328.17|11291.47|11255.47|7384
1599112800000|2020-09-03 06:00:00|11312.74|11276.74|11308.86|11272.86|11347.46|11311.46|11281.98|11245.98|5804
1599116400000|2020-09-03 07:00:00|11309.02|11273.02|11431.85|11395.85|11446.64|11410.64|11277.94|11241.94|6603
1599120000000|2020-09-03 08:00:00|11432.12|11396.12|11418.91|11382.91|11472.39|11436.39|11384.69|11348.69|6727
1599123600000|2020-09-03 09:00:00|11419.16|11383.16|11381.69|11345.69|11428.76|11392.76|11379.49|11343.49|5398
1599127200000|2020-09-03 10:00:00|11381.66|11345.66|11287.14|11251.14|11382.87|11346.87|11260.43|11224.43|8314
1599130800000|2020-09-03 11:00:00|11287.33|11251.33|11242.87|11206.87|11326.88|11290.88|11219.63|11183.63|9162
1599134400000|2020-09-03 12:00:00|11242.86|11206.86|10832.15|10796.15|11277.01|11241.01|10719.52|10683.52|12671
1599138000000|2020-09-03 13:00:00|10832.6|10796.6|10944.99|10908.99|10947.43|10911.43|10818.17|10782.17|9911
1599141600000|2020-09-03 14:00:00|10945.12|10909.12|10878.4|10842.4|10948.28|10912.28|10851.25|10815.25|9407
1599145200000|2020-09-03 15:00:00|10878.1|10842.1|10691.04|10655.04|10878.71|10842.71|10532.26|10496.26|12320
1599148800000|2020-09-03 16:00:00|10691.07|10655.07|10591.16|10555.16|10754.81|10718.81|10583.16|10547.16|11572
1599152400000|2020-09-03 17:00:00|10590.7|10554.7|10719.47|10683.47|10787.04|10751.04|10590.55|10554.55|11327
1599156000000|2020-09-03 18:00:00|10719.46|10683.46|10676.43|10640.43|10758.83|10722.83|10662.78|10626.78|10283
1599159600000|2020-09-03 19:00:00|10676.38|10640.38|10714|10678|10731.71|10695.71|10635.16|10599.16|9002
1599163200000|2020-09-03 20:00:00|10713.92|10677.92|10804.72|10768.72|10814.57|10778.57|10707.36|10671.36|7503
1599166800000|2020-09-03 21:00:00|10805.16|10769.16|10753.97|10717.97|10818.64|10782.64|10723.19|10687.19|9246
1599170400000|2020-09-03 22:00:00|10754.22|10718.22|10691.2|10655.2|10778.69|10742.69|10677.34|10641.34|9483
1599174000000|2020-09-03 23:00:00|10692.7|10656.7|10188.13|10152.13|10698.15|10662.15|10026.97|9990.97|12240
1599177600000|2020-09-04 00:00:00|10187.93|10151.93|10335.65|10299.65|10371.73|10335.73|10116.86|10080.86|11756
1599181200000|2020-09-04 01:00:00|10335.55|10299.55|10288.63|10252.63|10343.83|10307.83|10265.31|10229.31|8283
1599184800000|2020-09-04 02:00:00|10288.61|10252.61|10292.15|10256.15|10307.63|10271.63|10199.33|10163.33|10042
1599188400000|2020-09-04 03:00:00|10292.25|10256.25|10292.3|10256.3|10315.16|10279.16|10276.58|10240.58|7643
1599192000000|2020-09-04 04:00:00|10292.35|10256.35|10313.3|10277.3|10355.7|10319.7|10260.79|10224.79|7307
1599195600000|2020-09-04 05:00:00|10313.26|10277.26|10317.32|10281.32|10323.59|10287.59|10266.25|10230.25|5732
1599199200000|2020-09-04 06:00:00|10317.17|10281.17|10257.85|10221.85|10326.33|10290.33|10257.68|10221.68|4882
1599202800000|2020-09-04 07:00:00|10258.35|10222.35|10328.2|10292.2|10354.42|10318.42|10141.93|10105.93|8003
1599206400000|2020-09-04 08:00:00|10326.53|10290.53|10450.78|10414.78|10464.63|10428.63|10326.53|10290.53|9679
1599210000000|2020-09-04 09:00:00|10450.68|10414.68|10551.17|10515.17|10555.01|10519.01|10424.71|10388.71|8179
1599213600000|2020-09-04 10:00:00|10551.12|10515.12|10498.6|10462.6|10557.48|10521.48|10496.97|10460.97|10017
1599217200000|2020-09-04 11:00:00|10498.94|10462.94|10456.63|10420.63|10505.52|10469.52|10400.99|10364.99|8933
1599220800000|2020-09-04 12:00:00|10456.6|10420.6|10494.68|10458.68|10500.12|10464.12|10418.18|10382.18|8321
1599224400000|2020-09-04 13:00:00|10494.69|10458.69|10405.46|10369.46|10527.34|10491.34|10405.15|10369.15|9486
1599228000000|2020-09-04 14:00:00|10405.47|10369.47|10394.94|10358.94|10435.71|10399.71|9986.65|9950.65|12302
1599231600000|2020-09-04 15:00:00|10395.23|10359.23|10466.05|10430.05|10473.15|10437.15|10197.58|10161.58|11791
1599235200000|2020-09-04 16:00:00|10469.86|10433.86|10469.56|10433.56|10502.9|10466.9|10343.78|10307.78|10115
1599238800000|2020-09-04 17:00:00|10469.94|10433.94|10441.92|10405.92|10478.98|10442.98|10415.4|10379.4|7407
1599242400000|2020-09-04 18:00:00|10441.98|10405.98|10541.61|10505.61|10541.81|10505.81|10380.59|10344.59|8383
1599246000000|2020-09-04 19:00:00|10542.14|10506.14|10603.69|10567.69|10624.75|10588.75|10501.48|10465.48|9114
1599249600000|2020-09-04 20:00:00|10603.43|10567.43|10614|10578|10630.55|10594.55|10572.44|10536.44|7864
1599289200000|2020-09-05 07:00:00|10483.39|10447.39|10431.53|10395.53|10511.93|10475.93|10385.06|10349.06|5901
1599292800000|2020-09-05 08:00:00|10431.09|10395.09|10355.68|10319.68|10431.09|10395.09|10353.77|10317.77|8598
1599296400000|2020-09-05 09:00:00|10354.63|10318.63|10319|10283|10403.9|10367.9|10307.27|10271.27|10002
1599300000000|2020-09-05 10:00:00|10318.99|10282.99|10308.65|10272.65|10365.04|10329.04|10292.61|10256.61|10724
1599303600000|2020-09-05 11:00:00|10308.55|10272.55|10253.62|10217.62|10323.68|10287.68|10155.73|10119.73|12205
1599307200000|2020-09-05 12:00:00|10253.78|10217.78|10028.06|9992.06|10284.33|10248.33|10004.54|9968.54|13395
1599310800000|2020-09-05 13:00:00|10028.08|9992.08|10322.86|10286.86|10336.84|10300.84|10026.37|9990.37|12619
1599314400000|2020-09-05 14:00:00|10323.98|10287.98|10341.5|10305.5|10366.07|10330.07|10252.14|10216.14|11131
1599318000000|2020-09-05 15:00:00|10342.52|10306.52|10296.31|10260.31|10369.37|10333.37|10273.41|10237.41|10754
1599321600000|2020-09-05 16:00:00|10296.34|10260.34|10269.35|10233.35|10322.18|10286.18|10080.3|10044.3|12115
1599325200000|2020-09-05 17:00:00|10269.65|10233.65|10151.2|10115.2|10294.18|10258.18|10079.49|10043.49|13294
1599328800000|2020-09-05 18:00:00|10151.48|10115.48|10181.94|10145.94|10205.41|10169.41|9886.25|9850.25|13361
1599332400000|2020-09-05 19:00:00|10182.07|10146.07|9977.35|9941.35|10213.02|10177.02|9905.15|9869.15|13868
1599336000000|2020-09-05 20:00:00|9977.36|9941.36|10108.48|10072.48|10127.26|10091.26|9909.17|9873.17|12617
1599339600000|2020-09-05 21:00:00|10107.7|10071.7|10106.56|10070.56|10151.96|10115.96|10020.6|9984.6|11371
1599343200000|2020-09-05 22:00:00|10107.33|10071.33|10015.54|9979.54|10162.52|10126.52|10005.13|9969.13|12040
1599346800000|2020-09-05 23:00:00|10008.01|9972.01|10187.84|10151.84|10211.2|10175.2|9982.05|9946.05|10694
1599350400000|2020-09-06 00:00:00|10187.79|10151.79|10237.52|10201.52|10264.15|10228.15|10141.27|10105.27|11604
1599354000000|2020-09-06 01:00:00|10237.4|10201.4|10147.51|10111.51|10253.74|10217.74|10136.52|10100.52|10481
1599357600000|2020-09-06 02:00:00|10146.43|10110.43|10177.61|10141.61|10187.92|10151.92|10080.84|10044.84|10473
1599361200000|2020-09-06 03:00:00|10177.63|10141.63|10191.08|10155.08|10212.12|10176.12|10136.99|10100.99|9600
1599364800000|2020-09-06 04:00:00|10191.06|10155.06|10072.22|10036.22|10239.46|10203.46|10050.99|10014.99|11489
1599368400000|2020-09-06 05:00:00|10072.42|10036.42|10145.46|10109.46|10163.03|10127.03|10028.96|9992.96|11399
1599372000000|2020-09-06 06:00:00|10145.2|10109.2|10181.15|10145.15|10189.7|10153.7|10093.79|10057.79|10118
1599375600000|2020-09-06 07:00:00|10181.54|10145.54|10263.36|10227.36|10270.84|10234.84|10159.61|10123.61|10511
1599379200000|2020-09-06 08:00:00|10262.59|10226.59|10257.77|10221.77|10281.91|10245.91|10208.08|10172.08|10667
1599382800000|2020-09-06 09:00:00|10257.94|10221.94|10237.49|10201.49|10296.51|10260.51|10189.54|10153.54|10009
1599386400000|2020-09-06 10:00:00|10237.2|10201.2|10252.96|10216.96|10259.32|10223.32|10198.66|10162.66|9119
1599390000000|2020-09-06 11:00:00|10251.86|10215.86|10281.17|10245.17|10292.36|10256.36|10216.8|10180.8|9638
1599393600000|2020-09-06 12:00:00|10285.34|10249.34|10275.32|10239.32|10319.03|10283.03|10254.84|10218.84|9024
1599397200000|2020-09-06 13:00:00|10275.52|10239.52|10246.87|10210.87|10275.63|10239.63|10217.25|10181.25|8667
1599400800000|2020-09-06 14:00:00|10246.25|10210.25|10258.57|10222.57|10279.89|10243.89|10199.75|10163.75|8949
1599404400000|2020-09-06 15:00:00|10258.53|10222.53|10198.1|10162.1|10266.93|10230.93|10148.92|10112.92|10286
1599408000000|2020-09-06 16:00:00|10198.12|10162.12|10264.42|10228.42|10272.71|10236.71|10166.84|10130.84|10367
1599411600000|2020-09-06 17:00:00|10264.16|10228.16|10228.02|10192.02|10266.07|10230.07|10219.66|10183.66|8728
1599415200000|2020-09-06 18:00:00|10228.01|10192.01|10262.45|10226.45|10266.38|10230.38|10203.31|10167.31|7818
1599418800000|2020-09-06 19:00:00|10262.43|10226.43|10286.07|10250.07|10303.79|10267.79|10245.71|10209.71|7749
1599422400000|2020-09-06 20:00:00|10286.08|10250.08|10254.77|10218.77|10293.38|10257.38|10250.13|10214.13|7211
1599426000000|2020-09-06 21:00:00|10254.83|10218.83|10343.68|10307.68|10371.94|10335.94|10253.86|10217.86|6379
1599429600000|2020-09-06 22:00:00|10343.67|10307.67|10230.42|10194.42|10367.25|10331.25|10206.95|10170.95|10984
1599433200000|2020-09-06 23:00:00|10230.34|10194.34|10277.53|10241.53|10329.65|10293.65|10217.9|10181.9|8341
1599436800000|2020-09-07 00:00:00|10277.81|10241.81|10304.12|10268.12|10331.55|10295.55|10266.25|10230.25|8110
1599440400000|2020-09-07 01:00:00|10303.89|10267.89|10306.07|10270.07|10310.84|10274.84|10254.63|10218.63|6546
1599444000000|2020-09-07 02:00:00|10306.32|10270.32|10234.07|10198.07|10306.32|10270.32|10223.68|10187.68|6715
1599447600000|2020-09-07 03:00:00|10234.08|10198.08|10227.08|10191.08|10243.17|10207.17|10203.32|10167.32|6114
1599451200000|2020-09-07 04:00:00|10227.74|10191.74|10192.01|10156.01|10261.09|10225.09|10189.36|10153.36|6486
1599454800000|2020-09-07 05:00:00|10192.03|10156.03|10124.82|10088.82|10200.27|10164.27|10114.18|10078.18|8507
1599458400000|2020-09-07 06:00:00|10124.76|10088.76|10100.93|10064.93|10154.11|10118.11|10089.47|10053.47|8295
1599462000000|2020-09-07 07:00:00|10100.91|10064.91|10142.64|10106.64|10180.44|10144.44|10079.4|10043.4|5885
1599465600000|2020-09-07 08:00:00|10142.53|10106.53|10162.95|10126.95|10207.76|10171.76|10127.03|10091.03|5179
1599469200000|2020-09-07 09:00:00|10163.53|10127.53|10140.31|10104.31|10199.84|10163.84|10127.43|10091.43|6225
1599472800000|2020-09-07 10:00:00|10140.43|10104.43|10101.88|10065.88|10183.1|10147.1|10086.12|10050.12|7684
1599476400000|2020-09-07 11:00:00|10102.15|10066.15|10050|10014|10162.79|10126.79|10021.28|9985.28|10404
1599480000000|2020-09-07 12:00:00|10050.08|10014.08|9969.73|9933.73|10081.93|10045.93|9905.58|9869.58|11160
1599483600000|2020-09-07 13:00:00|9969.56|9933.56|10110.52|10074.52|10149.5|10113.5|9904.2|9868.2|10890
1599487200000|2020-09-07 14:00:00|10110.53|10074.53|10038.69|10002.69|10111.21|10075.21|10016.27|9980.27|9552
1599490800000|2020-09-07 15:00:00|10038.41|10002.41|10167.29|10131.29|10186.31|10150.31|10014.52|9978.52|8355
1599494400000|2020-09-07 16:00:00|10167.4|10131.4|10218.26|10182.26|10251.09|10215.09|10153.95|10117.95|8203
1599498000000|2020-09-07 17:00:00|10218.35|10182.35|10182.91|10146.91|10223.8|10187.8|10176.56|10140.56|5822
1599501600000|2020-09-07 18:00:00|10183.5|10147.5|10191.3|10155.3|10222.96|10186.96|10180.8|10144.8|4745
1599505200000|2020-09-07 19:00:00|10191.28|10155.28|10167.67|10131.67|10240.56|10204.56|10153.53|10117.53|5369
1599508800000|2020-09-07 20:00:00|10167.52|10131.52|10168.18|10132.18|10171.35|10135.35|10110.47|10074.47|6038
1599512400000|2020-09-07 21:00:00|10168.25|10132.25|10176.65|10140.65|10204.62|10168.62|10163.13|10127.13|5159
1599516000000|2020-09-07 22:00:00|10176.67|10140.67|10408.09|10372.09|10421.12|10385.12|10176.67|10140.67|9276
1599519600000|2020-09-07 23:00:00|10407.09|10371.09|10395.33|10359.33|10429.72|10393.72|10369.87|10333.87|7092
1599523200000|2020-09-08 00:00:00|10395.14|10359.14|10344.86|10308.86|10462.1|10426.1|10339.26|10303.26|7344
1599526800000|2020-09-08 01:00:00|10344.69|10308.69|10335.81|10299.81|10394.49|10358.49|10333.74|10297.74|5441
1599530400000|2020-09-08 02:00:00|10335.82|10299.82|10366.69|10330.69|10375.84|10339.84|10333.75|10297.75|6351
1599534000000|2020-09-08 03:00:00|10366.29|10330.29|10330.91|10294.91|10375.09|10339.09|10323.5|10287.5|6460
1599537600000|2020-09-08 04:00:00|10330.67|10294.67|10292.06|10256.06|10344.19|10308.19|10264.19|10228.19|7225
1599541200000|2020-09-08 05:00:00|10292.62|10256.62|10252.67|10216.67|10309.65|10273.65|10249.71|10213.71|7596
1599544800000|2020-09-08 06:00:00|10252.83|10216.83|10329.57|10293.57|10330.14|10294.14|10249.74|10213.74|6464
1599548400000|2020-09-08 07:00:00|10325.58|10289.58|10294|10258|10332.92|10296.92|10267.61|10231.61|6256
1599552000000|2020-09-08 08:00:00|10294.06|10258.06|10197.7|10161.7|10358.57|10322.57|10183.23|10147.23|7903
1599555600000|2020-09-08 09:00:00|10197.61|10161.61|10043.16|10007.16|10221.48|10185.48|10041.76|10005.76|7850
1599559200000|2020-09-08 10:00:00|10043.05|10007.05|10071.48|10035.48|10090.6|10054.6|10004.68|9968.68|10204
1599562800000|2020-09-08 11:00:00|10071.13|10035.13|10004.17|9968.17|10099.89|10063.89|9955.79|9919.79|9280
1599566400000|2020-09-08 12:00:00|10005.27|9969.27|10035.36|9999.36|10066.92|10030.92|9946.65|9910.65|10044
1599570000000|2020-09-08 13:00:00|10035.83|9999.83|10016.81|9980.81|10051.17|10015.17|9956.58|9920.58|10740
1599573600000|2020-09-08 14:00:00|10016.55|9980.55|10122.91|10086.91|10174.26|10138.26|10007.62|9971.62|10766
1599577200000|2020-09-08 15:00:00|10122.58|10086.58|10120.02|10084.02|10173.13|10137.13|10089.47|10053.47|8603
1599580800000|2020-09-08 16:00:00|10119.54|10083.54|10172.74|10136.74|10190.79|10154.79|10111.5|10075.5|6554
1599584400000|2020-09-08 17:00:00|10172.75|10136.75|10174.64|10138.64|10179.56|10143.56|10130.65|10094.65|5680
1599588000000|2020-09-08 18:00:00|10175.37|10139.37|10004.96|9968.96|10182.55|10146.55|9966.56|9930.56|8674
1599591600000|2020-09-08 19:00:00|10005.42|9969.42|10008.13|9972.13|10079.08|10043.08|9977.16|9941.16|8812
1599595200000|2020-09-08 20:00:00|10007.92|9971.92|10035.92|9999.92|10082.67|10046.67|10001.43|9965.43|6857
1599598800000|2020-09-08 21:00:00|10035.55|9999.55|10049.05|10013.05|10070.31|10034.31|10001.25|9965.25|8882
1599602400000|2020-09-08 22:00:00|10049.12|10013.12|10131.95|10095.95|10221.88|10185.88|9880.91|9844.91|11830
1599606000000|2020-09-08 23:00:00|10130.81|10094.81|10145.89|10109.89|10178.07|10142.07|10100.11|10064.11|8767
1599609600000|2020-09-09 00:00:00|10146.21|10110.21|10141.26|10105.26|10168.72|10132.72|10103.65|10067.65|7724
1599613200000|2020-09-09 01:00:00|10140.86|10104.86|10140.5|10104.5|10160.01|10124.01|10104.32|10068.32|5867
1599616800000|2020-09-09 02:00:00|10140.54|10104.54|10017.5|9981.5|10146.65|10110.65|10013.7|9977.7|7468
1599620400000|2020-09-09 03:00:00|10018.05|9982.05|10047.28|10011.28|10053.46|10017.46|10005.88|9969.88|5424
1599624000000|2020-09-09 04:00:00|10047.37|10011.37|10095.69|10059.69|10128.62|10092.62|10026.8|9990.8|5566
1599627600000|2020-09-09 05:00:00|10095.74|10059.74|10107.38|10071.38|10149.71|10113.71|10095.74|10059.74|6310
1599631200000|2020-09-09 06:00:00|10107.42|10071.42|10119.11|10083.11|10135.63|10099.63|10083.6|10047.6|5964
1599634800000|2020-09-09 07:00:00|10119.03|10083.03|10211.81|10175.81|10215.23|10179.23|10119.03|10083.03|5927
1599638400000|2020-09-09 08:00:00|10211.54|10175.54|10179.62|10143.62|10221.89|10185.89|10163.57|10127.57|5441
1599642000000|2020-09-09 09:00:00|10179.27|10143.27|10216.35|10180.35|10223.71|10187.71|10174.29|10138.29|7082
1599645600000|2020-09-09 10:00:00|10216.47|10180.47|10194.63|10158.63|10225.65|10189.65|10175.3|10139.3|4439
1599649200000|2020-09-09 11:00:00|10195.04|10159.04|10241.82|10205.82|10291.36|10255.36|10195.01|10159.01|5938
1599652800000|2020-09-09 12:00:00|10241.86|10205.86|10211.87|10175.87|10284.88|10248.88|10194.53|10158.53|5544
1599656400000|2020-09-09 13:00:00|10211.33|10175.33|10232.46|10196.46|10282.21|10246.21|10211.33|10175.33|5476
1599660000000|2020-09-09 14:00:00|10232.56|10196.56|10261.02|10225.02|10282.94|10246.94|10216.05|10180.05|5769
1599663600000|2020-09-09 15:00:00|10261.27|10225.27|10275.28|10239.28|10305.05|10269.05|10261.14|10225.14|5929
1599667200000|2020-09-09 16:00:00|10275.3|10239.3|10265.01|10229.01|10290.66|10254.66|10230.74|10194.74|6342
1599670800000|2020-09-09 17:00:00|10264.97|10228.97|10294.81|10258.81|10295.79|10259.79|10243.61|10207.61|5524
1599674400000|2020-09-09 18:00:00|10294.83|10258.83|10355.2|10319.2|10360.08|10324.08|10283.9|10247.9|5448
1599678000000|2020-09-09 19:00:00|10355.21|10319.21|10304.58|10268.58|10368.97|10332.97|10304.58|10268.58|5388
1599681600000|2020-09-09 20:00:00|10304.72|10268.72|10280.54|10244.54|10323.51|10287.51|10278.38|10242.38|2902
1599685200000|2020-09-09 21:00:00|10280.55|10244.55|10266.72|10230.72|10303.64|10267.64|10261.75|10225.75|4609
1599688800000|2020-09-09 22:00:00|10266.66|10230.66|10302.12|10266.12|10304.95|10268.95|10256.14|10220.14|3747
1599692400000|2020-09-09 23:00:00|10304.13|10268.13|10247.74|10211.74|10308.16|10272.16|10200.75|10164.75|5795
1599696000000|2020-09-10 00:00:00|10247.6|10211.6|10299.14|10263.14|10346.15|10310.15|10245.52|10209.52|6731
1599699600000|2020-09-10 01:00:00|10299.27|10263.27|10407.68|10371.68|10436.88|10400.88|10285.44|10249.44|6708
1599703200000|2020-09-10 02:00:00|10406.93|10370.93|10393.08|10357.08|10432.08|10396.08|10387.62|10351.62|5502
1599706800000|2020-09-10 03:00:00|10392.99|10356.99|10399.05|10363.05|10405.64|10369.64|10372.88|10336.88|5568
1599710400000|2020-09-10 04:00:00|10399.04|10363.04|10409.19|10373.19|10441.45|10405.45|10376.28|10340.28|6902
1599714000000|2020-09-10 05:00:00|10408.8|10372.8|10403.84|10367.84|10422.07|10386.07|10388.44|10352.44|4816
1599717600000|2020-09-10 06:00:00|10404.13|10368.13|10359.34|10323.34|10409|10373|10332.87|10296.87|4994
1599721200000|2020-09-10 07:00:00|10359.56|10323.56|10297.71|10261.71|10368.07|10332.07|10280.8|10244.8|6239
1599724800000|2020-09-10 08:00:00|10297.75|10261.75|10293.22|10257.22|10321.39|10285.39|10282.54|10246.54|4285
1599728400000|2020-09-10 09:00:00|10293.21|10257.21|10307.53|10271.53|10308|10272|10264.58|10228.58|4717
1599732000000|2020-09-10 10:00:00|10307.95|10271.95|10294.12|10258.12|10345.63|10309.63|10275.32|10239.32|4155
1599735600000|2020-09-10 11:00:00|10294.17|10258.17|10323.2|10287.2|10335.07|10299.07|10287.94|10251.94|3186
1599739200000|2020-09-10 12:00:00|10323.05|10287.05|10390.52|10354.52|10398.28|10362.28|10319.07|10283.07|6179
1599742800000|2020-09-10 13:00:00|10390.96|10354.96|10471.03|10435.03|10479.2|10443.2|10382.34|10346.34|6102
1599746400000|2020-09-10 14:00:00|10471.04|10435.04|10395.39|10359.39|10510.62|10474.62|10391.52|10355.52|7432
1599750000000|2020-09-10 15:00:00|10395.44|10359.44|10449.93|10413.93|10459.88|10423.88|10380.36|10344.36|6195
1599753600000|2020-09-10 16:00:00|10449.32|10413.32|10355.76|10319.76|10467.39|10431.39|10333.65|10297.65|6529
1599757200000|2020-09-10 17:00:00|10355.83|10319.83|10371.13|10335.13|10400.93|10364.93|10355.07|10319.07|4926
1599760800000|2020-09-10 18:00:00|10371.37|10335.37|10311|10275|10398.73|10362.73|10287.1|10251.1|6488
1599764400000|2020-09-10 19:00:00|10311.01|10275.01|10298.06|10262.06|10322.03|10286.03|10278.92|10242.92|6110
1599768000000|2020-09-10 20:00:00|10298.36|10262.36|10324.82|10288.82|10355.14|10319.14|10293.03|10257.03|5138
1599771600000|2020-09-10 21:00:00|10324.71|10288.71|10369.67|10333.67|10374.45|10338.45|10317.23|10281.23|4821
1599775200000|2020-09-10 22:00:00|10369.78|10333.78|10371.25|10335.25|10381.7|10345.7|10350.25|10314.25|5372
1599778800000|2020-09-10 23:00:00|10370.37|10334.37|10367.91|10331.91|10377.21|10341.21|10336.39|10300.39|4398
1599782400000|2020-09-11 00:00:00|10367.9|10331.9|10370.44|10334.44|10402.43|10366.43|10366.18|10330.18|3936
1599786000000|2020-09-11 01:00:00|10370.42|10334.42|10332.08|10296.08|10377.52|10341.52|10321.87|10285.87|5554
1599789600000|2020-09-11 02:00:00|10332.29|10296.29|10280.76|10244.76|10338.32|10302.32|10279.61|10243.61|4896
1599793200000|2020-09-11 03:00:00|10280.79|10244.79|10240.44|10204.44|10293.02|10257.02|10235.17|10199.17|4697
1599796800000|2020-09-11 04:00:00|10241.45|10205.45|10244.09|10208.09|10282.78|10246.78|10228.66|10192.66|6281
1599800400000|2020-09-11 05:00:00|10243.72|10207.72|10307.34|10271.34|10307.81|10271.81|10239.78|10203.78|4238
1599804000000|2020-09-11 06:00:00|10307.25|10271.25|10284.11|10248.11|10311.71|10275.71|10272.49|10236.49|5458
1599807600000|2020-09-11 07:00:00|10284.34|10248.34|10283.6|10247.6|10307.94|10271.94|10261.41|10225.41|4028
1599811200000|2020-09-11 08:00:00|10283.57|10247.57|10316.7|10280.7|10326.09|10290.09|10280.55|10244.55|5692
1599814800000|2020-09-11 09:00:00|10316.69|10280.69|10339.33|10303.33|10355.92|10319.92|10315.98|10279.98|3468
1599818400000|2020-09-11 10:00:00|10339.36|10303.36|10310.88|10274.88|10346.01|10310.01|10303.27|10267.27|4600
1599822000000|2020-09-11 11:00:00|10310.79|10274.79|10282.12|10246.12|10329.36|10293.36|10276.36|10240.36|3897
1599825600000|2020-09-11 12:00:00|10281.18|10245.18|10314.4|10278.4|10318.66|10282.66|10279.21|10243.21|3482
1599829200000|2020-09-11 13:00:00|10314.26|10278.26|10285.37|10249.37|10341.22|10305.22|10276.6|10240.6|4529
1599832800000|2020-09-11 14:00:00|10285.38|10249.38|10314.54|10278.54|10324.73|10288.73|10277.85|10241.85|4306
1599836400000|2020-09-11 15:00:00|10314.4|10278.4|10341.86|10305.86|10358.12|10322.12|10314.36|10278.36|5550
1599840000000|2020-09-11 16:00:00|10341.87|10305.87|10326.23|10290.23|10367.18|10331.18|10323.83|10287.83|4323
1599843600000|2020-09-11 17:00:00|10326.22|10290.22|10320.96|10284.96|10334.83|10298.83|10288.43|10252.43|5977
1599847200000|2020-09-11 18:00:00|10320.18|10284.18|10341.57|10305.57|10347.09|10311.09|10316.49|10280.49|4215
1599850800000|2020-09-11 19:00:00|10341.54|10305.54|10349.05|10313.05|10362.41|10326.41|10320.59|10284.59|4564
1599854400000|2020-09-11 20:00:00|10348.83|10312.83|10345.77|10309.77|10359.12|10323.12|10334.61|10298.61|3069
1599894000000|2020-09-12 07:00:00|10352.55|10316.55|10367.15|10331.15|10368.74|10332.74|10339.72|10303.72|3951
1599897600000|2020-09-12 08:00:00|10367.14|10331.14|10354.58|10318.58|10367.22|10331.22|10344.62|10308.62|4014
1599901200000|2020-09-12 09:00:00|10354.31|10318.31|10371.75|10335.75|10373.48|10337.48|10347.91|10311.91|3407
1599904800000|2020-09-12 10:00:00|10371.76|10335.76|10361.99|10325.99|10378.1|10342.1|10358.53|10322.53|3594
1599908400000|2020-09-12 11:00:00|10362.03|10326.03|10362.94|10326.94|10368.65|10332.65|10351.44|10315.44|3956
1599912000000|2020-09-12 12:00:00|10362.92|10326.92|10343.98|10307.98|10362.92|10326.92|10331.95|10295.95|3803
1599915600000|2020-09-12 13:00:00|10344.05|10308.05|10320.66|10284.66|10348.11|10312.11|10297.49|10261.49|4178
1599919200000|2020-09-12 14:00:00|10320.67|10284.67|10371.86|10335.86|10376.86|10340.86|10301.92|10265.92|4811
1599922800000|2020-09-12 15:00:00|10371.9|10335.9|10383.26|10347.26|10399.93|10363.93|10364.72|10328.72|4668
1599926400000|2020-09-12 16:00:00|10383.28|10347.28|10394.58|10358.58|10396.4|10360.4|10372.25|10336.25|5015
1599930000000|2020-09-12 17:00:00|10394.6|10358.6|10400.17|10364.17|10400.34|10364.34|10379.15|10343.15|3826
1599933600000|2020-09-12 18:00:00|10400.16|10364.16|10478.61|10442.61|10499.2|10463.2|10400.03|10364.03|7163
1599937200000|2020-09-12 19:00:00|10478.62|10442.62|10483.17|10447.17|10488.54|10452.54|10452.78|10416.78|4832
1599940800000|2020-09-12 20:00:00|10482.94|10446.94|10459.68|10423.68|10494.08|10458.08|10454.99|10418.99|4111
1599944400000|2020-09-12 21:00:00|10460.64|10424.64|10474.01|10438.01|10482.41|10446.41|10448.74|10412.74|4436
1599948000000|2020-09-12 22:00:00|10473.45|10437.45|10460.86|10424.86|10478.85|10442.85|10435.84|10399.84|4709
1599951600000|2020-09-12 23:00:00|10459.12|10423.12|10466.33|10430.33|10468.42|10432.42|10439.33|10403.33|4508
1599955200000|2020-09-13 00:00:00|10466.34|10430.34|10456.59|10420.59|10468.82|10432.82|10440.23|10404.23|3755
1599958800000|2020-09-13 01:00:00|10456.75|10420.75|10448.44|10412.44|10458.38|10422.38|10428.83|10392.83|3914
1599962400000|2020-09-13 02:00:00|10448.43|10412.43|10452.24|10416.24|10466.37|10430.37|10446.84|10410.84|4372
1599966000000|2020-09-13 03:00:00|10452.23|10416.23|10577.47|10541.47|10580.01|10544.01|10451.93|10415.93|5621
1599969600000|2020-09-13 04:00:00|10578.68|10542.68|10565.24|10529.24|10599.25|10563.25|10553.58|10517.58|6752
1599973200000|2020-09-13 05:00:00|10565.19|10529.19|10558.06|10522.06|10567.37|10531.37|10547.56|10511.56|5417
1599976800000|2020-09-13 06:00:00|10558.09|10522.09|10548.58|10512.58|10569.81|10533.81|10544.64|10508.64|4112
1599980400000|2020-09-13 07:00:00|10548.48|10512.48|10568.89|10532.89|10580.5|10544.5|10544.35|10508.35|4392
1599984000000|2020-09-13 08:00:00|10568.9|10532.9|10565.32|10529.32|10583.08|10547.08|10548.78|10512.78|4095
1599987600000|2020-09-13 09:00:00|10565.31|10529.31|10524.71|10488.71|10571.65|10535.65|10501.5|10465.5|4901
1599991200000|2020-09-13 10:00:00|10524.72|10488.72|10475.87|10439.87|10524.74|10488.74|10462.97|10426.97|6128
1599994800000|2020-09-13 11:00:00|10475.88|10439.88|10350.43|10314.43|10490.15|10454.15|10335.54|10299.54|7750
1599998400000|2020-09-13 12:00:00|10349.48|10313.48|10315.21|10279.21|10368.71|10332.71|10315.09|10279.09|6924
1600002000000|2020-09-13 13:00:00|10315.7|10279.7|10346.07|10310.07|10362.66|10326.66|10289.56|10253.56|5102
1600005600000|2020-09-13 14:00:00|10346.05|10310.05|10349.82|10313.82|10361.99|10325.99|10331.6|10295.6|5049
1600009200000|2020-09-13 15:00:00|10349.81|10313.81|10303.39|10267.39|10359.82|10323.82|10300.07|10264.07|6035
1600012800000|2020-09-13 16:00:00|10304.03|10268.03|10283.43|10247.43|10312.94|10276.94|10254.47|10218.47|8026
1600016400000|2020-09-13 17:00:00|10283.09|10247.09|10304.61|10268.61|10306.61|10270.61|10237.23|10201.23|7208
1600020000000|2020-09-13 18:00:00|10304.59|10268.59|10280.32|10244.32|10305.4|10269.4|10271.08|10235.08|4208
1600023600000|2020-09-13 19:00:00|10280.3|10244.3|10330.9|10294.9|10342.04|10306.04|10272.31|10236.31|4872
1600027200000|2020-09-13 20:00:00|10331.03|10295.03|10335.96|10299.96|10335.96|10299.96|10312.03|10276.03|4666
1600030800000|2020-09-13 21:00:00|10335.87|10299.87|10320.9|10284.9|10344.22|10308.22|10314.4|10278.4|4642
1600034400000|2020-09-13 22:00:00|10321.03|10285.03|10328.85|10292.85|10338.46|10302.46|10318.48|10282.48|4399
1600038000000|2020-09-13 23:00:00|10327.99|10291.99|10350.03|10314.03|10350.24|10314.24|10324.15|10288.15|4185
1600041600000|2020-09-14 00:00:00|10350.05|10314.05|10297.28|10261.28|10353.58|10317.58|10272.87|10236.87|5581
1600045200000|2020-09-14 01:00:00|10297.27|10261.27|10346.23|10310.23|10346.24|10310.24|10297.16|10261.16|3900
1600048800000|2020-09-14 02:00:00|10346.22|10310.22|10375.56|10339.56|10392.06|10356.06|10346.22|10310.22|4846
1600052400000|2020-09-14 03:00:00|10375.58|10339.58|10374.13|10338.13|10384.69|10348.69|10359.27|10323.27|3753
1600056000000|2020-09-14 04:00:00|10374.16|10338.16|10367.45|10331.45|10376.13|10340.13|10342.36|10306.36|3602
1600059600000|2020-09-14 05:00:00|10367.46|10331.46|10363.36|10327.36|10379.45|10343.45|10344.27|10308.27|5135
1600063200000|2020-09-14 06:00:00|10363.19|10327.19|10382.87|10346.87|10392.88|10356.88|10363.19|10327.19|3770
1600066800000|2020-09-14 07:00:00|10382.89|10346.89|10422.3|10386.3|10423.44|10387.44|10374.65|10338.65|3119
1600070400000|2020-09-14 08:00:00|10422.13|10386.13|10382.97|10346.97|10473.91|10437.91|10379.4|10343.4|5954
1600074000000|2020-09-14 09:00:00|10383.24|10347.24|10388.33|10352.33|10389.11|10353.11|10355.68|10319.68|5972
1600077600000|2020-09-14 10:00:00|10388.32|10352.32|10436.46|10400.46|10446.23|10410.23|10388.32|10352.32|4584
1600081200000|2020-09-14 11:00:00|10436.47|10400.47|10493.43|10457.43|10494.35|10458.35|10421.39|10385.39|5641
1600084800000|2020-09-14 12:00:00|10493.67|10457.67|10527.48|10491.48|10536.7|10500.7|10481.43|10445.43|5210
1600088400000|2020-09-14 13:00:00|10527.38|10491.38|10664.95|10628.95|10683.7|10647.7|10527.38|10491.38|10097
1600092000000|2020-09-14 14:00:00|10665.21|10629.21|10658.3|10622.3|10710.45|10674.45|10629.57|10593.57|7119
1600095600000|2020-09-14 15:00:00|10658.28|10622.28|10725.43|10689.43|10728.79|10692.79|10658.28|10622.28|6516
1600099200000|2020-09-14 16:00:00|10725.41|10689.41|10751.62|10715.62|10781.21|10745.21|10689.12|10653.12|6769
1600102800000|2020-09-14 17:00:00|10751.22|10715.22|10709.23|10673.23|10762.2|10726.2|10701.46|10665.46|5561
1600106400000|2020-09-14 18:00:00|10709.26|10673.26|10696.83|10660.83|10720.01|10684.01|10678.89|10642.89|4282
1600110000000|2020-09-14 19:00:00|10697.32|10661.32|10693.85|10657.85|10714.34|10678.34|10681.15|10645.15|2955
1600113600000|2020-09-14 20:00:00|10693.72|10657.72|10712.46|10676.46|10736.23|10700.23|10687.47|10651.47|3717
1600117200000|2020-09-14 21:00:00|10712.47|10676.47|10741.31|10705.31|10741.54|10705.54|10702.06|10666.06|4506
1600120800000|2020-09-14 22:00:00|10741.32|10705.32|10675.88|10639.88|10767.83|10731.83|10666.59|10630.59|4865
1600124400000|2020-09-14 23:00:00|10674.01|10638.01|10697.97|10661.97|10705.16|10669.16|10649.09|10613.09|6241
1600128000000|2020-09-15 00:00:00|10698.06|10662.06|10704.08|10668.08|10725.19|10689.19|10677.11|10641.11|5606
1600131600000|2020-09-15 01:00:00|10704.07|10668.07|10744.47|10708.47|10748.8|10712.8|10682.63|10646.63|3706
1600135200000|2020-09-15 02:00:00|10744.61|10708.61|10785.06|10749.06|10851.11|10815.11|10727.33|10691.33|6761
1600138800000|2020-09-15 03:00:00|10784.96|10748.96|10780.53|10744.53|10797.97|10761.97|10763.91|10727.91|3654
1600142400000|2020-09-15 04:00:00|10780.4|10744.4|10753.59|10717.59|10807.11|10771.11|10736.53|10700.53|3634
1600146000000|2020-09-15 05:00:00|10753.51|10717.51|10765.63|10729.63|10784.5|10748.5|10733.27|10697.27|3300
1600149600000|2020-09-15 06:00:00|10765.42|10729.42|10758.6|10722.6|10766.21|10730.21|10732.92|10696.92|3176
1600153200000|2020-09-15 07:00:00|10758.59|10722.59|10766.14|10730.14|10780.53|10744.53|10735.18|10699.18|2589
1600156800000|2020-09-15 08:00:00|10765.96|10729.96|10666.87|10630.87|10783.3|10747.3|10646.95|10610.95|4617
1600160400000|2020-09-15 09:00:00|10666.88|10630.88|10721.54|10685.54|10724.95|10688.95|10650.93|10614.93|4596
1600164000000|2020-09-15 10:00:00|10721.06|10685.06|10873.13|10837.13|10888.93|10852.93|10693.18|10657.18|5317
1600167600000|2020-09-15 11:00:00|10873.03|10837.03|10853.43|10817.43|10898.23|10862.23|10810.72|10774.72|6341
1600171200000|2020-09-15 12:00:00|10853.55|10817.55|10935.59|10899.59|10957.04|10921.04|10853.51|10817.51|8101
1600174800000|2020-09-15 13:00:00|10935.02|10899.02|10863.1|10827.1|10941.39|10905.39|10863.01|10827.01|9306
1600178400000|2020-09-15 14:00:00|10863.09|10827.09|10789.47|10753.47|10902.28|10866.28|10765.96|10729.96|8206
1600182000000|2020-09-15 15:00:00|10789.19|10753.19|10812.55|10776.55|10835.93|10799.93|10775.81|10739.81|5964
1600185600000|2020-09-15 16:00:00|10812.54|10776.54|10805.03|10769.03|10847.04|10811.04|10727.34|10691.34|6962
1600189200000|2020-09-15 17:00:00|10804.61|10768.61|10824.99|10788.99|10837|10801|10769|10733|4759
1600192800000|2020-09-15 18:00:00|10825.15|10789.15|10808.34|10772.34|10831.5|10795.5|10773.68|10737.68|3481
1600196400000|2020-09-15 19:00:00|10808.6|10772.6|10804.66|10768.66|10808.6|10772.6|10772.81|10736.81|4343
1600200000000|2020-09-15 20:00:00|10804.84|10768.84|10885.15|10849.15|10886.05|10850.05|10791.74|10755.74|6904
1600203600000|2020-09-15 21:00:00|10885.39|10849.39|10883.24|10847.24|10898.86|10862.86|10843.6|10807.6|5755
1600207200000|2020-09-15 22:00:00|10883.28|10847.28|10799.56|10763.56|10888.3|10852.3|10777.52|10741.52|5994
1600210800000|2020-09-15 23:00:00|10800.49|10764.49|10806.48|10770.48|10815.58|10779.58|10781.89|10745.89|6246
1600214400000|2020-09-16 00:00:00|10806.47|10770.47|10741.11|10705.11|10811.83|10775.83|10689.81|10653.81|7771
1600218000000|2020-09-16 01:00:00|10741.09|10705.09|10759.81|10723.81|10771|10735|10698.9|10662.9|5508
1600221600000|2020-09-16 02:00:00|10760.25|10724.25|10759.34|10723.34|10762.84|10726.84|10722.06|10686.06|4062
1600225200000|2020-09-16 03:00:00|10759.27|10723.27|10803.96|10767.96|10804.07|10768.07|10740.63|10704.63|5306
1600228800000|2020-09-16 04:00:00|10803.82|10767.82|10814.49|10778.49|10838.82|10802.82|10787.02|10751.02|4255
1600232400000|2020-09-16 05:00:00|10815.53|10779.53|10801.77|10765.77|10848.76|10812.76|10795.39|10759.39|4872
1600236000000|2020-09-16 06:00:00|10801.87|10765.87|10859.41|10823.41|10877.95|10841.95|10790.73|10754.73|3154
1600239600000|2020-09-16 07:00:00|10859.44|10823.44|10944.73|10908.73|10965.94|10929.94|10849.88|10813.88|5504
1600243200000|2020-09-16 08:00:00|10944.61|10908.61|10924.89|10888.89|10954.9|10918.9|10896.44|10860.44|4338
1600246800000|2020-09-16 09:00:00|10925.13|10889.13|10897.69|10861.69|10925.41|10889.41|10881.24|10845.24|3250
1600250400000|2020-09-16 10:00:00|10897.68|10861.68|10873.95|10837.95|10952.35|10916.35|10858.2|10822.2|4949
1600254000000|2020-09-16 11:00:00|10873.94|10837.94|10925.63|10889.63|10939.15|10903.15|10872.56|10836.56|3411
1600257600000|2020-09-16 12:00:00|10925.75|10889.75|10957.52|10921.52|10978.48|10942.48|10896.64|10860.64|5658
1600261200000|2020-09-16 13:00:00|10957.09|10921.09|10946.3|10910.3|10978.83|10942.83|10926.62|10890.62|4838
1600264800000|2020-09-16 14:00:00|10946.34|10910.34|10915.5|10879.5|10960.77|10924.77|10891.38|10855.38|4531
1600268400000|2020-09-16 15:00:00|10915.41|10879.41|11031.18|10995.18|11039.58|11003.58|10911.52|10875.52|6776
1600272000000|2020-09-16 16:00:00|11031.45|10995.45|11097.4|11061.4|11116.54|11080.54|11018.67|10982.67|7782
1600275600000|2020-09-16 17:00:00|11096.88|11060.88|11060.42|11024.42|11104.89|11068.89|11026.74|10990.74|4526
1600279200000|2020-09-16 18:00:00|11060.38|11024.38|11035.37|10999.37|11109.81|11073.81|10990.78|10954.78|7348
1600282800000|2020-09-16 19:00:00|11035.93|10999.93|11004.19|10968.19|11045.09|11009.09|10995.22|10959.22|6101
1600286400000|2020-09-16 20:00:00|11004.62|10968.62|11018.12|10982.12|11070.37|11034.37|10999.09|10963.09|5131
1600290000000|2020-09-16 21:00:00|11018.15|10982.15|11036.5|11000.5|11047.72|11011.72|10998.78|10962.78|4037
1600293600000|2020-09-16 22:00:00|11036.96|11000.96|11047.09|11011.09|11061.87|11025.87|11016.4|10980.4|6873
1600297200000|2020-09-16 23:00:00|11048.63|11012.63|10975.71|10939.71|11055.48|11019.48|10967.43|10931.43|5236
1600300800000|2020-09-17 00:00:00|10975.66|10939.66|11024.49|10988.49|11063.01|11027.01|10954.46|10918.46|7633
1600304400000|2020-09-17 01:00:00|11024.91|10988.91|10984.55|10948.55|11055.95|11019.95|10983.96|10947.96|4338
1600308000000|2020-09-17 02:00:00|10984.13|10948.13|10953.31|10917.31|10984.88|10948.88|10935.84|10899.84|5550
1600311600000|2020-09-17 03:00:00|10953.07|10917.07|10895.83|10859.83|10959.7|10923.7|10895.74|10859.74|5307
1600315200000|2020-09-17 04:00:00|10895.78|10859.78|10928.48|10892.48|10932.26|10896.26|10877.48|10841.48|6421
1600318800000|2020-09-17 05:00:00|10928.51|10892.51|10936.23|10900.23|10952.53|10916.53|10912.69|10876.69|3745
1600322400000|2020-09-17 06:00:00|10936.28|10900.28|10890.78|10854.78|10948.52|10912.52|10879.78|10843.78|4951
1600326000000|2020-09-17 07:00:00|10890.37|10854.37|10909.58|10873.58|10918.88|10882.88|10875.56|10839.56|4563
1600329600000|2020-09-17 08:00:00|10909.62|10873.62|10889.94|10853.94|10931.08|10895.08|10886.95|10850.95|2895
1600333200000|2020-09-17 09:00:00|10889.55|10853.55|10906.91|10870.91|10917.98|10881.98|10883.75|10847.75|3916
1600336800000|2020-09-17 10:00:00|10906.96|10870.96|10846.33|10810.33|10907.52|10871.52|10811.77|10775.77|4734
1600340400000|2020-09-17 11:00:00|10846.37|10810.37|10903.56|10867.56|10905.09|10869.09|10823.59|10787.59|4973
1600344000000|2020-09-17 12:00:00|10903.87|10867.87|10834.14|10798.14|10905.14|10869.14|10833.54|10797.54|4278
1600347600000|2020-09-17 13:00:00|10834.12|10798.12|10838.07|10802.07|10841.39|10805.39|10773.6|10737.6|4888
1600351200000|2020-09-17 14:00:00|10838.14|10802.14|10859.62|10823.62|10890.73|10854.73|10792.32|10756.32|6610
1600354800000|2020-09-17 15:00:00|10859.63|10823.63|10866.1|10830.1|10898.31|10862.31|10858.8|10822.8|5075
1600358400000|2020-09-17 16:00:00|10865.93|10829.93|10864.69|10828.69|10875.85|10839.85|10824.29|10788.29|5418
1600362000000|2020-09-17 17:00:00|10864.8|10828.8|10885.89|10849.89|10892.18|10856.18|10863.5|10827.5|3903
1600365600000|2020-09-17 18:00:00|10885.9|10849.9|10932.68|10896.68|10942.61|10906.61|10885.9|10849.9|5314
1600369200000|2020-09-17 19:00:00|10932.69|10896.69|10941.94|10905.94|10952.75|10916.75|10916.99|10880.99|5038
1600372800000|2020-09-17 20:00:00|10941.76|10905.76|10957.03|10921.03|10959.28|10923.28|10939.44|10903.44|5968
1600376400000|2020-09-17 21:00:00|10957.1|10921.1|10981.24|10945.24|10994.36|10958.36|10947.49|10911.49|5562
1600380000000|2020-09-17 22:00:00|10981.45|10945.45|10940.94|10904.94|10985.16|10949.16|10930.82|10894.82|6058
1600383600000|2020-09-17 23:00:00|10940.53|10904.53|10963.13|10927.13|10965.07|10929.07|10940.53|10904.53|4349
1600387200000|2020-09-18 00:00:00|10963.28|10927.28|10925.81|10889.81|10978.68|10942.68|10912|10876|4739
1600390800000|2020-09-18 01:00:00|10925.82|10889.82|10924.73|10888.73|10945.56|10909.56|10912.74|10876.74|4397
1600394400000|2020-09-18 02:00:00|10925.32|10889.32|10942.97|10906.97|10956.32|10920.32|10924.56|10888.56|2891
1600398000000|2020-09-18 03:00:00|10942.57|10906.57|10945.78|10909.78|10957.99|10921.99|10942.57|10906.57|4094
1600401600000|2020-09-18 04:00:00|10945.76|10909.76|10923.72|10887.72|10947.6|10911.6|10907.87|10871.87|4683
1600405200000|2020-09-18 05:00:00|10923.64|10887.64|10950.06|10914.06|10950.44|10914.44|10917.28|10881.28|4477
1600408800000|2020-09-18 06:00:00|10950.3|10914.3|10988.93|10952.93|10999.71|10963.71|10925.83|10889.83|3367
1600412400000|2020-09-18 07:00:00|10988.69|10952.69|10978.01|10942.01|10990.16|10954.16|10963.45|10927.45|2337
1600416000000|2020-09-18 08:00:00|10977.97|10941.97|10980.54|10944.54|10987.24|10951.24|10952.89|10916.89|2787
1600419600000|2020-09-18 09:00:00|10980.55|10944.55|11033.04|10997.04|11060.44|11024.44|10979.81|10943.81|3076
1600423200000|2020-09-18 10:00:00|11033.06|10997.06|10996.19|10960.19|11036.46|11000.46|10995.71|10959.71|2016
1600426800000|2020-09-18 11:00:00|10996.24|10960.24|10994.63|10958.63|11022.88|10986.88|10992.72|10956.72|2460
1600430400000|2020-09-18 12:00:00|10996.4|10960.4|11010.52|10974.52|11017.1|10981.1|10977.96|10941.96|3511
1600434000000|2020-09-18 13:00:00|11010.89|10974.89|10940.81|10904.81|11023.11|10987.11|10936.09|10900.09|3612
1600437600000|2020-09-18 14:00:00|10940.74|10904.74|10970.83|10934.83|10977.31|10941.31|10939.23|10903.23|4043
1600441200000|2020-09-18 15:00:00|10971.2|10935.2|10921.64|10885.64|10971.2|10935.2|10897.06|10861.06|6987
1600444800000|2020-09-18 16:00:00|10921.67|10885.67|10903.56|10867.56|10921.67|10885.67|10858.85|10822.85|6390
1600448400000|2020-09-18 17:00:00|10903.45|10867.45|10857.8|10821.8|10914.8|10878.8|10841.37|10805.37|5956
1600452000000|2020-09-18 18:00:00|10857.77|10821.77|10885.06|10849.06|10897.91|10861.91|10842.1|10806.1|4799
1600455600000|2020-09-18 19:00:00|10885.27|10849.27|10889.86|10853.86|10900.32|10864.32|10867.21|10831.21|3863
1600459200000|2020-09-18 20:00:00|10890.08|10854.08|10910.5|10874.5|10922.17|10886.17|10877.19|10841.19|7131
1600498800000|2020-09-19 07:00:00|10971.81|10935.81|10930.72|10894.72|10973.32|10937.32|10928.42|10892.42|3954
1600502400000|2020-09-19 08:00:00|10930.73|10894.73|10954.17|10918.17|10954.36|10918.36|10914.19|10878.19|4834
1600506000000|2020-09-19 09:00:00|10954.28|10918.28|10973.89|10937.89|10985.99|10949.99|10947.49|10911.49|2700
1600509600000|2020-09-19 10:00:00|10973.9|10937.9|11011.58|10975.58|11011.58|10975.58|10958.88|10922.88|3831
1600513200000|2020-09-19 11:00:00|11011.48|10975.48|11163.48|11127.48|11167.18|11131.18|10999.64|10963.64|7135
1600516800000|2020-09-19 12:00:00|11163.58|11127.58|11124.28|11088.28|11197.57|11161.57|11082.3|11046.3|8105
1600520400000|2020-09-19 13:00:00|11124.23|11088.23|11129.39|11093.39|11147.7|11111.7|11103.02|11067.02|5943
1600524000000|2020-09-19 14:00:00|11129.48|11093.48|11102.95|11066.95|11129.82|11093.82|11077.65|11041.65|5833
1600527600000|2020-09-19 15:00:00|11103.12|11067.12|11115.44|11079.44|11124.14|11088.14|11078.89|11042.89|3833
1600531200000|2020-09-19 16:00:00|11115.45|11079.45|11082.62|11046.62|11134.74|11098.74|11077.57|11041.57|4607
1600534800000|2020-09-19 17:00:00|11082.75|11046.75|11090.46|11054.46|11117.69|11081.69|11079.66|11043.66|5041
1600538400000|2020-09-19 18:00:00|11090.58|11054.58|11070.69|11034.69|11095.75|11059.75|11037.38|11001.38|6155
1600542000000|2020-09-19 19:00:00|11070.71|11034.71|11080.93|11044.93|11096.28|11060.28|11059.36|11023.36|3572
1600545600000|2020-09-19 20:00:00|11080.91|11044.91|11113.1|11077.1|11114.71|11078.71|11065.41|11029.41|4399
1600549200000|2020-09-19 21:00:00|11113.12|11077.12|11071.46|11035.46|11113.14|11077.14|11051.69|11015.69|3815
1600552800000|2020-09-19 22:00:00|11071.52|11035.52|11087.44|11051.44|11089.84|11053.84|11051.74|11015.74|5768
1600556400000|2020-09-19 23:00:00|11087.34|11051.34|11103.3|11067.3|11106.19|11070.19|11066.15|11030.15|5848
1600560000000|2020-09-20 00:00:00|11103.44|11067.44|11079.04|11043.04|11103.47|11067.47|11068.41|11032.41|5159
1600563600000|2020-09-20 01:00:00|11079.02|11043.02|10961.83|10925.83|11079.08|11043.08|10943.38|10907.38|7685
1600567200000|2020-09-20 02:00:00|10961.75|10925.75|10940.71|10904.71|10980.65|10944.65|10938.13|10902.13|6783
1600570800000|2020-09-20 03:00:00|10940.72|10904.72|10968.98|10932.98|10972.85|10936.85|10929.36|10893.36|7783
1600574400000|2020-09-20 04:00:00|10968.97|10932.97|10989.96|10953.96|10996.77|10960.77|10956.84|10920.84|5570
1600578000000|2020-09-20 05:00:00|10989.95|10953.95|10974.99|10938.99|10989.95|10953.95|10962.96|10926.96|3439
1600581600000|2020-09-20 06:00:00|10975|10939|10988.23|10952.23|10989.58|10953.58|10962.48|10926.48|3439
1600585200000|2020-09-20 07:00:00|10988.07|10952.07|10983.33|10947.33|11011.97|10975.97|10971.74|10935.74|4442
1600588800000|2020-09-20 08:00:00|10983.31|10947.31|10974.77|10938.77|10998.95|10962.95|10972.92|10936.92|2941
1600592400000|2020-09-20 09:00:00|10974.73|10938.73|10983.46|10947.46|10986.03|10950.03|10949.36|10913.36|5543
1600596000000|2020-09-20 10:00:00|10983.43|10947.43|11002.4|10966.4|11002.4|10966.4|10966.07|10930.07|3529
1600599600000|2020-09-20 11:00:00|11002.43|10966.43|10975.67|10939.67|11002.59|10966.59|10971.5|10935.5|3377
1600603200000|2020-09-20 12:00:00|10975.29|10939.29|10875.91|10839.91|10977.59|10941.59|10864.66|10828.66|7479
1600606800000|2020-09-20 13:00:00|10875.92|10839.92|10883.29|10847.29|10887.9|10851.9|10826.38|10790.38|7496
1600610400000|2020-09-20 14:00:00|10883.31|10847.31|10861.35|10825.35|10888.01|10852.01|10856.3|10820.3|5121
1600614000000|2020-09-20 15:00:00|10861.54|10825.54|10858.91|10822.91|10894.6|10858.6|10851.93|10815.93|5144
1600617600000|2020-09-20 16:00:00|10859.07|10823.07|10877.54|10841.54|10879.06|10843.06|10788.76|10752.76|8515
1600621200000|2020-09-20 17:00:00|10877.94|10841.94|10917.48|10881.48|10920.47|10884.47|10875.57|10839.57|7324
1600624800000|2020-09-20 18:00:00|10917.42|10881.42|10912.73|10876.73|10925.08|10889.08|10893.4|10857.4|6597
1600628400000|2020-09-20 19:00:00|10912.35|10876.35|10894.22|10858.22|10920.27|10884.27|10881.38|10845.38|5442
1600632000000|2020-09-20 20:00:00|10894.12|10858.12|10876.78|10840.78|10897.99|10861.99|10864.75|10828.75|6886
1600635600000|2020-09-20 21:00:00|10876.8|10840.8|10893.08|10857.08|10912.3|10876.3|10840.3|10804.3|5266
1600639200000|2020-09-20 22:00:00|10893.07|10857.07|10893.09|10857.09|10904.91|10868.91|10851.34|10815.34|6240
1600642800000|2020-09-20 23:00:00|10892.97|10856.97|10939.56|10903.56|10956.46|10920.46|10892.96|10856.96|6496
1600646400000|2020-09-21 00:00:00|10939.21|10903.21|10976.5|10940.5|10991.98|10955.98|10917.05|10881.05|7464
1600650000000|2020-09-21 01:00:00|10976.43|10940.43|10965.48|10929.48|10995.07|10959.07|10965.18|10929.18|5268
1600653600000|2020-09-21 02:00:00|10965.47|10929.47|10966.13|10930.13|10986.49|10950.49|10963.98|10927.98|4880
1600657200000|2020-09-21 03:00:00|10966.12|10930.12|10984.64|10948.64|10984.64|10948.64|10946.71|10910.71|5572
1600660800000|2020-09-21 04:00:00|10984.63|10948.63|10979.55|10943.55|11012|10976|10978.05|10942.05|3437
1600664400000|2020-09-21 05:00:00|10979.34|10943.34|10982.75|10946.75|10983.42|10947.42|10956.09|10920.09|3511
1600668000000|2020-09-21 06:00:00|10982.74|10946.74|10968.34|10932.34|10996.66|10960.66|10958.15|10922.15|3757
1600671600000|2020-09-21 07:00:00|10968.85|10932.85|10918.07|10882.07|10977.8|10941.8|10915.6|10879.6|3755
1600675200000|2020-09-21 08:00:00|10917.93|10881.93|10867.77|10831.77|10927.41|10891.41|10832.7|10796.7|5681
1600678800000|2020-09-21 09:00:00|10867.8|10831.8|10721.38|10685.38|10875.95|10839.95|10712.57|10676.57|6493
1600682400000|2020-09-21 10:00:00|10721.92|10685.92|10682.66|10646.66|10746.4|10710.4|10659.67|10623.67|8412
1600686000000|2020-09-21 11:00:00|10682.61|10646.61|10648.85|10612.85|10699.06|10663.06|10598.99|10562.99|8203
1600689600000|2020-09-21 12:00:00|10648.57|10612.57|10583.99|10547.99|10650.19|10614.19|10527.17|10491.17|9201
1600693200000|2020-09-21 13:00:00|10584.01|10548.01|10611.61|10575.61|10648.28|10612.28|10575.7|10539.7|8285
1600696800000|2020-09-21 14:00:00|10610.28|10574.28|10429.11|10393.11|10619.75|10583.75|10324.74|10288.74|9433
1600700400000|2020-09-21 15:00:00|10429.07|10393.07|10436.19|10400.19|10466.93|10430.93|10367.44|10331.44|8459
1600704000000|2020-09-21 16:00:00|10436.09|10400.09|10398.32|10362.32|10446.94|10410.94|10371.17|10335.17|6179
1600707600000|2020-09-21 17:00:00|10398.11|10362.11|10417.25|10381.25|10443.69|10407.69|10388.32|10352.32|5203
1600711200000|2020-09-21 18:00:00|10416.32|10380.32|10458.03|10422.03|10458.97|10422.97|10400.92|10364.92|4150
1600714800000|2020-09-21 19:00:00|10457.92|10421.92|10515.96|10479.96|10515.96|10479.96|10455.62|10419.62|5580
1600718400000|2020-09-21 20:00:00|10515.88|10479.88|10500.37|10464.37|10548.01|10512.01|10499.1|10463.1|4620
1600722000000|2020-09-21 21:00:00|10500.38|10464.38|10531.64|10495.64|10552.16|10516.16|10487.63|10451.63|3065
1600725600000|2020-09-21 22:00:00|10531.54|10495.54|10504.61|10468.61|10550.59|10514.59|10489.94|10453.94|4269
1600729200000|2020-09-21 23:00:00|10504.95|10468.95|10439.68|10403.68|10524.82|10488.82|10437.31|10401.31|4661
1600732800000|2020-09-22 00:00:00|10439.61|10403.61|10481.27|10445.27|10506.81|10470.81|10384.49|10348.49|5934
1600736400000|2020-09-22 01:00:00|10481.71|10445.71|10459.54|10423.54|10487.68|10451.68|10424.32|10388.32|2534
1600740000000|2020-09-22 02:00:00|10459.57|10423.57|10485.15|10449.15|10485.15|10449.15|10443.59|10407.59|3560
1600743600000|2020-09-22 03:00:00|10485.16|10449.16|10466.51|10430.51|10494.61|10458.61|10457.74|10421.74|4608
1600747200000|2020-09-22 04:00:00|10466.74|10430.74|10485.19|10449.19|10505.42|10469.42|10466.73|10430.73|3440
1600750800000|2020-09-22 05:00:00|10484.9|10448.9|10484.04|10448.04|10490.78|10454.78|10461.7|10425.7|3259
1600754400000|2020-09-22 06:00:00|10483.68|10447.68|10442.96|10406.96|10517.21|10481.21|10427.66|10391.66|6536
1600758000000|2020-09-22 07:00:00|10442.75|10406.75|10396.74|10360.74|10459.91|10423.91|10381.94|10345.94|7177
1600761600000|2020-09-22 08:00:00|10397.17|10361.17|10476.83|10440.83|10492.85|10456.85|10396.74|10360.74|5368
1600765200000|2020-09-22 09:00:00|10476.89|10440.89|10476.8|10440.8|10489.91|10453.91|10468.11|10432.11|4238
1600768800000|2020-09-22 10:00:00|10476.23|10440.23|10481.52|10445.52|10498.34|10462.34|10454.83|10418.83|5032
1600772400000|2020-09-22 11:00:00|10481.22|10445.22|10470.29|10434.29|10520.37|10484.37|10469.23|10433.23|6124
1600776000000|2020-09-22 12:00:00|10469.99|10433.99|10508.92|10472.92|10514.85|10478.85|10449.42|10413.42|6293
1600779600000|2020-09-22 13:00:00|10509.95|10473.95|10493.19|10457.19|10541.64|10505.64|10483.65|10447.65|7359
1600783200000|2020-09-22 14:00:00|10492.93|10456.93|10467.15|10431.15|10528.72|10492.72|10466.9|10430.9|5968
1600786800000|2020-09-22 15:00:00|10466.91|10430.91|10473.42|10437.42|10492.38|10456.38|10445.27|10409.27|4021
1600790400000|2020-09-22 16:00:00|10473.44|10437.44|10471.11|10435.11|10511.81|10475.81|10470.36|10434.36|3959
1600794000000|2020-09-22 17:00:00|10471.72|10435.72|10507.18|10471.18|10508.38|10472.38|10467.32|10431.32|3777
1600797600000|2020-09-22 18:00:00|10507.43|10471.43|10511.75|10475.75|10521.82|10485.82|10505.6|10469.6|3153
1600801200000|2020-09-22 19:00:00|10511.55|10475.55|10514.2|10478.2|10516.59|10480.59|10491.73|10455.73|2077
1600804800000|2020-09-22 20:00:00|10514.15|10478.15|10536.18|10500.18|10536.65|10500.65|10502.7|10466.7|3488
1600808400000|2020-09-22 21:00:00|10535.36|10499.36|10570.21|10534.21|10593.61|10557.61|10494.01|10458.01|7469
1600812000000|2020-09-22 22:00:00|10570.22|10534.22|10531.4|10495.4|10571.94|10535.94|10522.42|10486.42|4925
1600815600000|2020-09-22 23:00:00|10530.33|10494.33|10552.46|10516.46|10558.87|10522.87|10521.34|10485.34|4359
1600819200000|2020-09-23 00:00:00|10552.4|10516.4|10535.29|10499.29|10557.23|10521.23|10526.26|10490.26|3891
1600822800000|2020-09-23 01:00:00|10535.75|10499.75|10533.48|10497.48|10547.71|10511.71|10524.88|10488.88|4924
1600826400000|2020-09-23 02:00:00|10533.49|10497.49|10540.28|10504.28|10548.43|10512.43|10527.19|10491.19|3149
1600830000000|2020-09-23 03:00:00|10540.08|10504.08|10498.52|10462.52|10541.22|10505.22|10493.75|10457.75|3944
1600833600000|2020-09-23 04:00:00|10498.3|10462.3|10489.22|10453.22|10504.48|10468.48|10474.8|10438.8|4858
1600837200000|2020-09-23 05:00:00|10489.27|10453.27|10491.07|10455.07|10509.39|10473.39|10475.42|10439.42|3200
1600840800000|2020-09-23 06:00:00|10491.06|10455.06|10450.95|10414.95|10494.7|10458.7|10425.45|10389.45|4370
1600844400000|2020-09-23 07:00:00|10451.24|10415.24|10451.53|10415.53|10456.85|10420.85|10405.08|10369.08|6624
1600848000000|2020-09-23 08:00:00|10451.54|10415.54|10469.32|10433.32|10478.8|10442.8|10430.24|10394.24|4407
1600851600000|2020-09-23 09:00:00|10469.7|10433.7|10503.69|10467.69|10511.44|10475.44|10464.64|10428.64|6411
1600855200000|2020-09-23 10:00:00|10503.74|10467.74|10509.92|10473.92|10510.64|10474.64|10486.75|10450.75|1344
1600858800000|2020-09-23 11:00:00|10509.33|10473.33|10496.56|10460.56|10516.42|10480.42|10494.4|10458.4|2499
1600862400000|2020-09-23 12:00:00|10496.25|10460.25|10529.42|10493.42|10539.66|10503.66|10489.31|10453.31|4937
1600866000000|2020-09-23 13:00:00|10529.43|10493.43|10527.19|10491.19|10557.77|10521.77|10520.5|10484.5|5733
1600869600000|2020-09-23 14:00:00|10527.15|10491.15|10494.17|10458.17|10527.15|10491.15|10485.22|10449.22|4780
1600873200000|2020-09-23 15:00:00|10494.15|10458.15|10477.93|10441.93|10506.65|10470.65|10474|10438|4731
1600876800000|2020-09-23 16:00:00|10478.65|10442.65|10504.3|10468.3|10515.19|10479.19|10470.92|10434.92|4071
1600880400000|2020-09-23 17:00:00|10503.97|10467.97|10477.21|10441.21|10504.55|10468.55|10477.21|10441.21|2277
1600884000000|2020-09-23 18:00:00|10477.22|10441.22|10429.75|10393.75|10478.74|10442.74|10429.04|10393.04|4196
1600887600000|2020-09-23 19:00:00|10429.73|10393.73|10308.48|10272.48|10430.97|10394.97|10285.84|10249.84|9344
1600891200000|2020-09-23 20:00:00|10308.51|10272.51|10244.13|10208.13|10336.69|10300.69|10162.4|10126.4|8924
1600894800000|2020-09-23 21:00:00|10244.3|10208.3|10274.39|10238.39|10298.86|10262.86|10227.51|10191.51|8123
1600898400000|2020-09-23 22:00:00|10273.87|10237.87|10285.88|10249.88|10313.98|10277.98|10268.96|10232.96|7649
1600902000000|2020-09-23 23:00:00|10285.62|10249.62|10255.77|10219.77|10287.79|10251.79|10231.33|10195.33|6414
1600905600000|2020-09-24 00:00:00|10255.76|10219.76|10309.3|10273.3|10313.5|10277.5|10217.6|10181.6|7217
1600909200000|2020-09-24 01:00:00|10309.27|10273.27|10303.45|10267.45|10330.67|10294.67|10300.91|10264.91|4641
1600912800000|2020-09-24 02:00:00|10303.46|10267.46|10306.58|10270.58|10357.45|10321.45|10299.96|10263.96|4629
1600916400000|2020-09-24 03:00:00|10307|10271|10318.55|10282.55|10338.71|10302.71|10307|10271|3981
1600920000000|2020-09-24 04:00:00|10318.47|10282.47|10296.93|10260.93|10332.6|10296.6|10295.18|10259.18|4524
1600923600000|2020-09-24 05:00:00|10296.87|10260.87|10307.16|10271.16|10318.38|10282.38|10290.27|10254.27|4234
1600927200000|2020-09-24 06:00:00|10307.17|10271.17|10306.76|10270.76|10338.75|10302.75|10302.3|10266.3|3460
1600930800000|2020-09-24 07:00:00|10307.01|10271.01|10360.19|10324.19|10369.51|10333.51|10306.75|10270.75|3853
1600934400000|2020-09-24 08:00:00|10360.2|10324.2|10332.99|10296.99|10369.07|10333.07|10327.32|10291.32|4425
1600938000000|2020-09-24 09:00:00|10333|10297|10348.65|10312.65|10356.67|10320.67|10310.27|10274.27|3968
1600941600000|2020-09-24 10:00:00|10348.6|10312.6|10392.59|10356.59|10395.39|10359.39|10336.76|10300.76|3898
1600945200000|2020-09-24 11:00:00|10392.74|10356.74|10430|10394|10460.58|10424.58|10387.96|10351.96|7419
1600948800000|2020-09-24 12:00:00|10429.87|10393.87|10396.88|10360.88|10443.46|10407.46|10386.27|10350.27|5729
1600952400000|2020-09-24 13:00:00|10396.94|10360.94|10389.78|10353.78|10411.97|10375.97|10352.45|10316.45|5874
1600956000000|2020-09-24 14:00:00|10390.1|10354.1|10425.2|10389.2|10433.53|10397.53|10389.11|10353.11|6421
1600959600000|2020-09-24 15:00:00|10425.18|10389.18|10565.93|10529.93|10571.08|10535.08|10415.58|10379.58|6659
1600963200000|2020-09-24 16:00:00|10565.76|10529.76|10692.22|10656.22|10735.12|10699.12|10565.13|10529.13|7559
1600966800000|2020-09-24 17:00:00|10692.19|10656.19|10691.69|10655.69|10733.32|10697.32|10675.85|10639.85|7569
1600970400000|2020-09-24 18:00:00|10691.87|10655.87|10636.87|10600.87|10707.4|10671.4|10633.43|10597.43|6337
1600974000000|2020-09-24 19:00:00|10635.79|10599.79|10675.8|10639.8|10687.46|10651.46|10617.35|10581.35|6154
1600977600000|2020-09-24 20:00:00|10676|10640|10652.8|10616.8|10687.62|10651.62|10652.8|10616.8|4544
1600981200000|2020-09-24 21:00:00|10653.06|10617.06|10670.49|10634.49|10687.47|10651.47|10646.29|10610.29|6718
1600984800000|2020-09-24 22:00:00|10670.54|10634.54|10786.47|10750.47|10813.47|10777.47|10660.37|10624.37|6466
1600988400000|2020-09-24 23:00:00|10785.92|10749.92|10759.46|10723.46|10791.27|10755.27|10747.32|10711.32|7212
1600992000000|2020-09-25 00:00:00|10759.3|10723.3|10733.76|10697.76|10779.91|10743.91|10715.14|10679.14|4769
1600995600000|2020-09-25 01:00:00|10733.8|10697.8|10710.83|10674.83|10751.4|10715.4|10707.09|10671.09|6027
1600999200000|2020-09-25 02:00:00|10710.84|10674.84|10729.05|10693.05|10743.76|10707.76|10708.54|10672.54|4620
1601002800000|2020-09-25 03:00:00|10729.06|10693.06|10688.46|10652.46|10737.51|10701.51|10687.6|10651.6|4900
1601006400000|2020-09-25 04:00:00|10688.45|10652.45|10697.78|10661.78|10709.93|10673.93|10683.67|10647.67|3084
1601010000000|2020-09-25 05:00:00|10697.74|10661.74|10668.2|10632.2|10700.83|10664.83|10666.69|10630.69|3902
1601013600000|2020-09-25 06:00:00|10666.69|10630.69|10712.16|10676.16|10714.2|10678.2|10642.16|10606.16|4372
1601017200000|2020-09-25 07:00:00|10712.13|10676.13|10714.3|10678.3|10725.21|10689.21|10693.13|10657.13|3316
1601020800000|2020-09-25 08:00:00|10714.48|10678.48|10624.87|10588.87|10714.48|10678.48|10612.26|10576.26|5047
1601024400000|2020-09-25 09:00:00|10625.14|10589.14|10613.24|10577.24|10667.09|10631.09|10582.42|10546.42|5698
1601028000000|2020-09-25 10:00:00|10613.59|10577.59|10617.95|10581.95|10642.9|10606.9|10605.43|10569.43|5521
1601031600000|2020-09-25 11:00:00|10617.8|10581.8|10656.56|10620.56|10667.03|10631.03|10598.69|10562.69|5117
1601035200000|2020-09-25 12:00:00|10656.55|10620.55|10635.83|10599.83|10703.61|10667.61|10615.93|10579.93|5850
1601038800000|2020-09-25 13:00:00|10635.82|10599.82|10635.56|10599.56|10664.3|10628.3|10615.65|10579.65|6388
1601042400000|2020-09-25 14:00:00|10635.57|10599.57|10643.08|10607.08|10654.96|10618.96|10584.17|10548.17|6139
1601046000000|2020-09-25 15:00:00|10643.06|10607.06|10679.93|10643.93|10691.84|10655.84|10596.33|10560.33|6329
1601049600000|2020-09-25 16:00:00|10679.92|10643.92|10675.12|10639.12|10691.58|10655.58|10651.66|10615.66|4937
1601053200000|2020-09-25 17:00:00|10675.18|10639.18|10721.4|10685.4|10739.91|10703.91|10668.47|10632.47|4023
1601056800000|2020-09-25 18:00:00|10721.65|10685.65|10731.21|10695.21|10765.75|10729.75|10721.12|10685.12|4742
1601060400000|2020-09-25 19:00:00|10730.83|10694.83|10748.95|10712.95|10751.92|10715.92|10713.03|10677.03|4601
1601064000000|2020-09-25 20:00:00|10748.97|10712.97|10736.9|10700.9|10781.92|10745.92|10736.82|10700.82|4748
1601103600000|2020-09-26 07:00:00|10758.82|10722.82|10732.7|10696.7|10762.68|10726.68|10721.67|10685.67|7452
1601107200000|2020-09-26 08:00:00|10732.59|10696.59|10711.67|10675.67|10740.64|10704.64|10698.57|10662.57|4442
1601110800000|2020-09-26 09:00:00|10711.65|10675.65|10719.76|10683.76|10736.45|10700.45|10702.78|10666.78|4892
1601114400000|2020-09-26 10:00:00|10719.74|10683.74|10751.69|10715.69|10753.21|10717.21|10694.57|10658.57|4775
1601118000000|2020-09-26 11:00:00|10751.7|10715.7|10733.43|10697.43|10752.79|10716.79|10725.31|10689.31|4087
1601121600000|2020-09-26 12:00:00|10733.61|10697.61|10714.96|10678.96|10733.61|10697.61|10694.6|10658.6|5690
1601125200000|2020-09-26 13:00:00|10714.87|10678.87|10703.72|10667.72|10724.54|10688.54|10696.08|10660.08|4493
1601128800000|2020-09-26 14:00:00|10703.68|10667.68|10736.27|10700.27|10753.2|10717.2|10698.85|10662.85|5194
1601132400000|2020-09-26 15:00:00|10736|10700|10744.17|10708.17|10766.81|10730.81|10729.82|10693.82|4919
1601136000000|2020-09-26 16:00:00|10744.18|10708.18|10773.48|10737.48|10773.96|10737.96|10712.23|10676.23|6361
1601139600000|2020-09-26 17:00:00|10773.27|10737.27|10768.91|10732.91|10774.42|10738.42|10748.84|10712.84|4722
1601143200000|2020-09-26 18:00:00|10768.67|10732.67|10751.05|10715.05|10797.87|10761.87|10748.84|10712.84|5933
1601146800000|2020-09-26 19:00:00|10751.03|10715.03|10743.94|10707.94|10755.07|10719.07|10734.43|10698.43|6265
1601150400000|2020-09-26 20:00:00|10743.92|10707.92|10741.11|10705.11|10748.18|10712.18|10729.64|10693.64|5268
1601154000000|2020-09-26 21:00:00|10741.81|10705.81|10745.24|10709.24|10777.18|10741.18|10741.81|10705.81|5632
1601157600000|2020-09-26 22:00:00|10745.25|10709.25|10759|10723|10769.76|10733.76|10731.87|10695.87|5647
1601161200000|2020-09-26 23:00:00|10758.99|10722.99|10752.34|10716.34|10774.23|10738.23|10752.29|10716.29|5898
1601164800000|2020-09-27 00:00:00|10752.32|10716.32|10800.53|10764.53|10801.22|10765.22|10742.7|10706.7|7822
1601168400000|2020-09-27 01:00:00|10800.52|10764.52|10798.32|10762.32|10823.67|10787.67|10793.15|10757.15|6764
1601172000000|2020-09-27 02:00:00|10798.97|10762.97|10802.46|10766.46|10810.94|10774.94|10792.04|10756.04|6129
1601175600000|2020-09-27 03:00:00|10802.56|10766.56|10806.58|10770.58|10812.47|10776.47|10792.18|10756.18|5672
1601179200000|2020-09-27 04:00:00|10806.4|10770.4|10807.7|10771.7|10817.67|10781.67|10797.4|10761.4|3294
1601182800000|2020-09-27 05:00:00|10807.49|10771.49|10807.09|10771.09|10814.11|10778.11|10791.07|10755.07|4974
1601186400000|2020-09-27 06:00:00|10807.25|10771.25|10692.08|10656.08|10808.47|10772.47|10660.55|10624.55|7431
1601190000000|2020-09-27 07:00:00|10692.09|10656.09|10694.64|10658.64|10711.72|10675.72|10682.06|10646.06|7256
1601193600000|2020-09-27 08:00:00|10694.46|10658.46|10672.07|10636.07|10695.17|10659.17|10641.57|10605.57|7279
1601197200000|2020-09-27 09:00:00|10672.06|10636.06|10656.72|10620.72|10677.88|10641.88|10646.74|10610.74|6261
1601200800000|2020-09-27 10:00:00|10656.42|10620.42|10685.91|10649.91|10698.81|10662.81|10653.17|10617.17|6706
1601204400000|2020-09-27 11:00:00|10685.9|10649.9|10649|10613|10687.33|10651.33|10646.78|10610.78|5019
1601208000000|2020-09-27 12:00:00|10648.93|10612.93|10687.5|10651.5|10691.18|10655.18|10617.98|10581.98|7189
1601211600000|2020-09-27 13:00:00|10687.52|10651.52|10699.19|10663.19|10704.11|10668.11|10679.86|10643.86|6369
1601215200000|2020-09-27 14:00:00|10698.96|10662.96|10696.9|10660.9|10709.21|10673.21|10684.58|10648.58|6394
1601218800000|2020-09-27 15:00:00|10696.88|10660.88|10776.3|10740.3|10784.54|10748.54|10663.58|10627.58|8461
1601222400000|2020-09-27 16:00:00|10776.29|10740.29|10744.78|10708.78|10794.67|10758.67|10739.61|10703.61|7773
1601226000000|2020-09-27 17:00:00|10744.77|10708.77|10755.14|10719.14|10761.43|10725.43|10734.07|10698.07|6886
1601229600000|2020-09-27 18:00:00|10755.13|10719.13|10736.4|10700.4|10766.28|10730.28|10729.95|10693.95|6158
1601233200000|2020-09-27 19:00:00|10736.43|10700.43|10756.34|10720.34|10764.44|10728.44|10729.9|10693.9|6269
1601236800000|2020-09-27 20:00:00|10756.35|10720.35|10747.15|10711.15|10757.23|10721.23|10737.05|10701.05|5502
1601240400000|2020-09-27 21:00:00|10747.16|10711.16|10741.68|10705.68|10757.22|10721.22|10728.09|10692.09|4642
1601244000000|2020-09-27 22:00:00|10741.73|10705.73|10773.25|10737.25|10781.07|10745.07|10741.67|10705.67|6341
1601247600000|2020-09-27 23:00:00|10773.23|10737.23|10795.74|10759.74|10805.24|10769.24|10752.38|10716.38|4648
1601251200000|2020-09-28 00:00:00|10795.78|10759.78|10909.76|10873.76|10968.57|10932.57|10795.78|10759.78|8934
1601254800000|2020-09-28 01:00:00|10909.68|10873.68|10944.23|10908.23|10946.99|10910.99|10909.42|10873.42|6597
1601258400000|2020-09-28 02:00:00|10945.6|10909.6|10934.55|10898.55|10966.58|10930.58|10931.09|10895.09|6451
1601262000000|2020-09-28 03:00:00|10934.59|10898.59|10909.29|10873.29|10936.68|10900.68|10903.07|10867.07|3919
1601265600000|2020-09-28 04:00:00|10909.3|10873.3|10915.79|10879.79|10925.8|10889.8|10888.21|10852.21|3430
1601269200000|2020-09-28 05:00:00|10915.73|10879.73|10901.01|10865.01|10936.97|10900.97|10893.28|10857.28|3338
1601272800000|2020-09-28 06:00:00|10901.27|10865.27|10890.47|10854.47|10909.59|10873.59|10869.59|10833.59|3135
1601276400000|2020-09-28 07:00:00|10890.63|10854.63|10877.32|10841.32|10897.8|10861.8|10861.66|10825.66|3940
1601280000000|2020-09-28 08:00:00|10877.29|10841.29|10884.86|10848.86|10911.76|10875.76|10871.81|10835.81|4594
1601283600000|2020-09-28 09:00:00|10884.87|10848.87|10879.82|10843.82|10896.8|10860.8|10860.34|10824.34|3489
1601287200000|2020-09-28 10:00:00|10879.65|10843.65|10899.78|10863.78|10910.93|10874.93|10857.82|10821.82|3628
1601290800000|2020-09-28 11:00:00|10899.87|10863.87|10900.55|10864.55|10923.68|10887.68|10880.67|10844.67|3250
1601294400000|2020-09-28 12:00:00|10900.58|10864.58|10924.35|10888.35|10965.35|10929.35|10870.51|10834.51|5631
1601298000000|2020-09-28 13:00:00|10924.66|10888.66|10906.9|10870.9|10963.9|10927.9|10901.82|10865.82|5376
1601301600000|2020-09-28 14:00:00|10906.96|10870.96|10882.52|10846.52|10940.77|10904.77|10881.51|10845.51|4650
1601305200000|2020-09-28 15:00:00|10882.57|10846.57|10924.5|10888.5|10932.54|10896.54|10881.77|10845.77|4980
1601308800000|2020-09-28 16:00:00|10924.12|10888.12|10914.14|10878.14|10927.6|10891.6|10896.17|10860.17|3033
1601312400000|2020-09-28 17:00:00|10914.13|10878.13|10916.02|10880.02|10940.8|10904.8|10900.34|10864.34|3177
1601316000000|2020-09-28 18:00:00|10915.71|10879.71|10892.09|10856.09|10916.28|10880.28|10882.14|10846.14|3409
1601319600000|2020-09-28 19:00:00|10891.82|10855.82|10886.41|10850.41|10893.21|10857.21|10858.49|10822.49|4574
1601323200000|2020-09-28 20:00:00|10886.71|10850.71|10890.02|10854.02|10896.27|10860.27|10883.15|10847.15|3236
1601326800000|2020-09-28 21:00:00|10890.03|10854.03|10908.72|10872.72|10908.91|10872.91|10873.57|10837.57|2696
1601330400000|2020-09-28 22:00:00|10908.73|10872.73|10884.18|10848.18|10908.73|10872.73|10874.05|10838.05|4009
1601334000000|2020-09-28 23:00:00|10884.28|10848.28|10713.07|10677.07|10886.37|10850.37|10659.69|10623.69|6973
1601337600000|2020-09-29 00:00:00|10712.96|10676.96|10732.36|10696.36|10745.4|10709.4|10681.81|10645.81|3451
1601341200000|2020-09-29 01:00:00|10732.99|10696.99|10701.47|10665.47|10732.99|10696.99|10694.67|10658.67|4559
1601344800000|2020-09-29 02:00:00|10701.43|10665.43|10703.17|10667.17|10718.12|10682.12|10678.56|10642.56|3085
1601348400000|2020-09-29 03:00:00|10702.76|10666.76|10710.67|10674.67|10723.59|10687.59|10700.61|10664.61|2894
1601352000000|2020-09-29 04:00:00|10710.66|10674.66|10714.32|10678.32|10725.76|10689.76|10709.96|10673.96|2401
1601355600000|2020-09-29 05:00:00|10714.27|10678.27|10692.49|10656.49|10714.68|10678.68|10689.85|10653.85|2873
1601359200000|2020-09-29 06:00:00|10692.22|10656.22|10759.23|10723.23|10760.36|10724.36|10686.82|10650.82|3830
1601362800000|2020-09-29 07:00:00|10758.7|10722.7|10743.6|10707.6|10759.53|10723.53|10727.07|10691.07|2534
1601366400000|2020-09-29 08:00:00|10743.29|10707.29|10752.75|10716.75|10758.45|10722.45|10728.29|10692.29|1347
1601370000000|2020-09-29 09:00:00|10752.34|10716.34|10738.01|10702.01|10773.94|10737.94|10724.05|10688.05|2245
1601373600000|2020-09-29 10:00:00|10737.74|10701.74|10792.39|10756.39|10796.53|10760.53|10737.03|10701.03|4178
1601377200000|2020-09-29 11:00:00|10792.59|10756.59|10781.5|10745.5|10810.88|10774.88|10776.63|10740.63|4193
1601380800000|2020-09-29 12:00:00|10781.44|10745.44|10782.08|10746.08|10787.45|10751.45|10764.98|10728.98|3869
1601384400000|2020-09-29 13:00:00|10781.37|10745.37|10776.99|10740.99|10789.7|10753.7|10740.26|10704.26|3868
1601388000000|2020-09-29 14:00:00|10777|10741|10781.7|10745.7|10809.78|10773.78|10765.63|10729.63|4529
1601391600000|2020-09-29 15:00:00|10781.52|10745.52|10744.9|10708.9|10792.93|10756.93|10740.26|10704.26|3999
1601395200000|2020-09-29 16:00:00|10744.81|10708.81|10710.65|10674.65|10755.33|10719.33|10686.35|10650.35|5837
1601398800000|2020-09-29 17:00:00|10710.62|10674.62|10700.95|10664.95|10716.06|10680.06|10662.85|10626.85|5835
1601402400000|2020-09-29 18:00:00|10701.28|10665.28|10748.34|10712.34|10761.8|10725.8|10695.12|10659.12|4672
1601406000000|2020-09-29 19:00:00|10748.54|10712.54|10763.54|10727.54|10781.73|10745.73|10739.02|10703.02|3803
1601409600000|2020-09-29 20:00:00|10763.58|10727.58|10776.66|10740.66|10796.61|10760.61|10762.28|10726.28|3200
1601413200000|2020-09-29 21:00:00|10776.76|10740.76|10791.27|10755.27|10800.75|10764.75|10770.81|10734.81|2328
1601416800000|2020-09-29 22:00:00|10791.25|10755.25|10786.19|10750.19|10799.08|10763.08|10772.95|10736.95|3952
1601420400000|2020-09-29 23:00:00|10786.15|10750.15|10862.63|10826.63|10887.07|10851.07|10786.15|10750.15|5299
1601424000000|2020-09-30 00:00:00|10862.58|10826.58|10832.12|10796.12|10866.8|10830.8|10830.33|10794.33|3631
1601427600000|2020-09-30 01:00:00|10832.14|10796.14|10811.02|10775.02|10842.86|10806.86|10799.72|10763.72|5130
1601431200000|2020-09-30 02:00:00|10810.8|10774.8|10795.14|10759.14|10835.69|10799.69|10788.12|10752.12|5527
1601434800000|2020-09-30 03:00:00|10795.15|10759.15|10766.69|10730.69|10800.38|10764.38|10766.69|10730.69|4281
1601438400000|2020-09-30 04:00:00|10767.01|10731.01|10768.3|10732.3|10776.09|10740.09|10717.07|10681.07|4447
1601442000000|2020-09-30 05:00:00|10768.05|10732.05|10721.23|10685.23|10781.2|10745.2|10719.71|10683.71|3662
1601445600000|2020-09-30 06:00:00|10721.2|10685.2|10738.05|10702.05|10751.33|10715.33|10705.57|10669.57|3369
1601449200000|2020-09-30 07:00:00|10738.09|10702.09|10716.79|10680.79|10769.38|10733.38|10709.27|10673.27|3106
1601452800000|2020-09-30 08:00:00|10716.77|10680.77|10726.36|10690.36|10744.4|10708.4|10705.81|10669.81|2905
1601456400000|2020-09-30 09:00:00|10726.54|10690.54|10709.99|10673.99|10726.76|10690.76|10681.87|10645.87|3647
1601460000000|2020-09-30 10:00:00|10713.1|10677.1|10742.22|10706.22|10743.64|10707.64|10710.71|10674.71|2531
1601463600000|2020-09-30 11:00:00|10742.54|10706.54|10701.56|10665.56|10743.61|10707.61|10696.74|10660.74|3978
1601467200000|2020-09-30 12:00:00|10701.62|10665.62|10747.08|10711.08|10763.74|10727.74|10692.56|10656.56|2866
1601470800000|2020-09-30 13:00:00|10747.14|10711.14|10757.32|10721.32|10769.69|10733.69|10741.6|10705.6|2626
1601474400000|2020-09-30 14:00:00|10757.41|10721.41|10772.82|10736.82|10780.65|10744.65|10756.65|10720.65|3920
1601478000000|2020-09-30 15:00:00|10772.83|10736.83|10800.28|10764.28|10812.58|10776.58|10772.83|10736.83|3837
1601481600000|2020-09-30 16:00:00|10800.25|10764.25|10805.99|10769.99|10807.37|10771.37|10779.22|10743.22|4032
1601485200000|2020-09-30 17:00:00|10806.16|10770.16|10790.97|10754.97|10822.25|10786.25|10779.76|10743.76|3104
1601488800000|2020-09-30 18:00:00|10790.64|10754.64|10753.76|10717.76|10794.82|10758.82|10706.33|10670.33|5130
1601492400000|2020-09-30 19:00:00|10753.82|10717.82|10737.17|10701.17|10756.12|10720.12|10705.82|10669.82|6850
1601496000000|2020-09-30 20:00:00|10736.55|10700.55|10727.96|10691.96|10748.59|10712.59|10706.88|10670.88|3081
1601499600000|2020-09-30 21:00:00|10728.31|10692.31|10728.01|10692.01|10761.23|10725.23|10723.16|10687.16|5212
1601503200000|2020-09-30 22:00:00|10727.85|10691.85|10765.45|10729.45|10778.42|10742.42|10726.09|10690.09|4921
1601506800000|2020-09-30 23:00:00|10764.75|10728.75|10799.97|10763.97|10804.76|10768.76|10762.04|10726.04|4285
1601510400000|2020-10-01 00:00:00|10800.02|10764.02|10807.53|10771.53|10846.14|10810.14|10799.67|10763.67|4192
1601514000000|2020-10-01 01:00:00|10807.56|10771.56|10859.53|10823.53|10864.69|10828.69|10807.56|10771.56|4687
1601517600000|2020-10-01 02:00:00|10859.8|10823.8|10841.94|10805.94|10876.21|10840.21|10836.6|10800.6|3458
1601521200000|2020-10-01 03:00:00|10842.26|10806.26|10819.8|10783.8|10848.06|10812.06|10816.76|10780.76|3052
1601524800000|2020-10-01 04:00:00|10819.44|10783.44|10831.57|10795.57|10847.54|10811.54|10816.23|10780.23|2889
1601528400000|2020-10-01 05:00:00|10831.56|10795.56|10847.13|10811.13|10849.05|10813.05|10820.68|10784.68|1855
1601532000000|2020-10-01 06:00:00|10847.12|10811.12|10844.14|10808.14|10868.21|10832.21|10837.63|10801.63|1567
1601535600000|2020-10-01 07:00:00|10844.1|10808.1|10850.7|10814.7|10863.32|10827.32|10830.67|10794.67|2105
1601539200000|2020-10-01 08:00:00|10850.84|10814.84|10905.7|10869.7|10943.29|10907.29|10848.3|10812.3|4448
1601542800000|2020-10-01 09:00:00|10905.69|10869.69|10920.91|10884.91|10929.67|10893.67|10900.64|10864.64|2280
1601546400000|2020-10-01 10:00:00|10919.46|10883.46|10893.21|10857.21|10936.97|10900.97|10879.25|10843.25|3205
1601550000000|2020-10-01 11:00:00|10893.01|10857.01|10926.04|10890.04|10927.1|10891.1|10883.24|10847.24|3787
1601553600000|2020-10-01 12:00:00|10926.1|10890.1|10913.42|10877.42|10932.33|10896.33|10888.54|10852.54|5097
1601557200000|2020-10-01 13:00:00|10913.41|10877.41|10887.45|10851.45|10920.74|10884.74|10877.48|10841.48|4364
1601560800000|2020-10-01 14:00:00|10887.52|10851.52|10883.59|10847.59|10889.98|10853.98|10861.96|10825.96|3877
1601564400000|2020-10-01 15:00:00|10883.65|10847.65|10741.29|10705.29|10912.65|10876.65|10736.92|10700.92|5122
1601568000000|2020-10-01 16:00:00|10740.16|10704.16|10528.71|10492.71|10741.19|10705.19|10465.39|10429.39|7784
1601571600000|2020-10-01 17:00:00|10528.75|10492.75|10497.72|10461.72|10545.53|10509.53|10485.5|10449.5|6965
1601575200000|2020-10-01 18:00:00|10497.69|10461.69|10605.92|10569.92|10610.99|10574.99|10482.81|10446.81|6187
1601578800000|2020-10-01 19:00:00|10605.98|10569.98|10634.87|10598.87|10658.93|10622.93|10588.24|10552.24|3202
1601582400000|2020-10-01 20:00:00|10633.57|10597.57|10628.01|10592.01|10635.96|10599.96|10585.53|10549.53|3463
1601586000000|2020-10-01 21:00:00|10627.19|10591.19|10608.92|10572.92|10644.87|10608.87|10608.16|10572.16|4027
1601589600000|2020-10-01 22:00:00|10608.82|10572.82|10627.64|10591.64|10651.78|10615.78|10597.17|10561.17|5853
1601593200000|2020-10-01 23:00:00|10627.67|10591.67|10636.97|10600.97|10639.63|10603.63|10613.21|10577.21|3889
1601596800000|2020-10-02 00:00:00|10636.7|10600.7|10611.14|10575.14|10636.99|10600.99|10607.58|10571.58|5407
1601600400000|2020-10-02 01:00:00|10611.15|10575.15|10611.02|10575.02|10636.91|10600.91|10609.15|10573.15|6252
1601604000000|2020-10-02 02:00:00|10611.27|10575.27|10618.5|10582.5|10634.03|10598.03|10607.32|10571.32|4059
1601607600000|2020-10-02 03:00:00|10618.62|10582.62|10663.3|10627.3|10667.57|10631.57|10618.6|10582.6|4691
1601611200000|2020-10-02 04:00:00|10663.92|10627.92|10611.64|10575.64|10682.71|10646.71|10610.24|10574.24|4624
1601614800000|2020-10-02 05:00:00|10611.63|10575.63|10458.9|10422.9|10611.86|10575.86|10409.89|10373.89|9887
1601618400000|2020-10-02 06:00:00|10458.81|10422.81|10523.79|10487.79|10546.26|10510.26|10439.45|10403.45|6660
1601622000000|2020-10-02 07:00:00|10523.75|10487.75|10514.7|10478.7|10535.65|10499.65|10494.8|10458.8|3898
1601625600000|2020-10-02 08:00:00|10514.83|10478.83|10473.84|10437.84|10514.83|10478.83|10456.85|10420.85|5666
1601629200000|2020-10-02 09:00:00|10474.17|10438.17|10467.58|10431.58|10503.6|10467.6|10446.86|10410.86|6710
1601632800000|2020-10-02 10:00:00|10467.59|10431.59|10485.16|10449.16|10486.65|10450.65|10406.05|10370.05|6633
1601636400000|2020-10-02 11:00:00|10485.18|10449.18|10461.15|10425.15|10501.32|10465.32|10460.7|10424.7|6052
1601640000000|2020-10-02 12:00:00|10461.27|10425.27|10512.84|10476.84|10514.83|10478.83|10458.09|10422.09|6494
1601643600000|2020-10-02 13:00:00|10512.41|10476.41|10548.71|10512.71|10612.55|10576.55|10460.17|10424.17|5699
1601647200000|2020-10-02 14:00:00|10549.08|10513.08|10545.69|10509.69|10570.42|10534.42|10528.19|10492.19|8179
1601650800000|2020-10-02 15:00:00|10545.77|10509.77|10537.23|10501.23|10568.6|10532.6|10533.88|10497.88|5346
1601654400000|2020-10-02 16:00:00|10537.01|10501.01|10570.47|10534.47|10586|10550|10521.05|10485.05|6584
1601658000000|2020-10-02 17:00:00|10570.9|10534.9|10562|10526|10582|10546|10546.13|10510.13|5811
1601661600000|2020-10-02 18:00:00|10561.96|10525.96|10575.45|10539.45|10576.73|10540.73|10552.16|10516.16|6587
1601665200000|2020-10-02 19:00:00|10575.61|10539.61|10541|10505|10575.61|10539.61|10541|10505|6310
1601668800000|2020-10-02 20:00:00|10541.51|10505.51|10562.7|10526.7|10573.28|10537.28|10533.83|10497.83|4957
1601708400000|2020-10-03 07:00:00|10545.9|10509.9|10551.7|10515.7|10554.1|10518.1|10538.4|10502.4|3713
1601712000000|2020-10-03 08:00:00|10551.6|10515.6|10536.1|10500.1|10574.1|10538.1|10530.2|10494.2|5632
1601715600000|2020-10-03 09:00:00|10535.8|10499.8|10551.1|10515.1|10563.1|10527.1|10531.4|10495.4|6688
1601719200000|2020-10-03 10:00:00|10552.1|10516.1|10570.8|10534.8|10571.2|10535.2|10546.6|10510.6|6888
1601722800000|2020-10-03 11:00:00|10570.9|10534.9|10563.2|10527.2|10583.9|10547.9|10554.6|10518.6|4461
1601726400000|2020-10-03 12:00:00|10563.5|10527.5|10561.4|10525.4|10565.3|10529.3|10546.3|10510.3|6340
1601730000000|2020-10-03 13:00:00|10561.7|10525.7|10555.7|10519.7|10570.6|10534.6|10551.5|10515.5|5870
1601733600000|2020-10-03 14:00:00|10555.9|10519.9|10563.1|10527.1|10566.4|10530.4|10554.5|10518.5|6230
1601737200000|2020-10-03 15:00:00|10563.2|10527.2|10573.3|10537.3|10578.7|10542.7|10557.9|10521.9|5569
1601740800000|2020-10-03 16:00:00|10573.3|10537.3|10603|10567|10621.8|10585.8|10563.2|10527.2|6391
1601744400000|2020-10-03 17:00:00|10602.6|10566.6|10604.7|10568.7|10607.4|10571.4|10586.8|10550.8|7036
1601748000000|2020-10-03 18:00:00|10605.6|10569.6|10601.5|10565.5|10611.2|10575.2|10590.7|10554.7|6190
1601751600000|2020-10-03 19:00:00|10601.5|10565.5|10609.4|10573.4|10618.9|10582.9|10597.8|10561.8|5518
1601755200000|2020-10-03 20:00:00|10609.4|10573.4|10592.1|10556.1|10615.1|10579.1|10584.4|10548.4|6972
1601758800000|2020-10-03 21:00:00|10592.2|10556.2|10596.5|10560.5|10599|10563|10583.5|10547.5|6346
1601762400000|2020-10-03 22:00:00|10596.6|10560.6|10583.1|10547.1|10596.7|10560.7|10561|10525|6609
1601766000000|2020-10-03 23:00:00|10581.7|10545.7|10571.6|10535.6|10588.1|10552.1|10569.2|10533.2|6226
1601769600000|2020-10-04 00:00:00|10571.4|10535.4|10572.3|10536.3|10584.9|10548.9|10552.5|10516.5|5070
1601773200000|2020-10-04 01:00:00|10572.3|10536.3|10569.1|10533.1|10572.8|10536.8|10548.4|10512.4|6834
1601776800000|2020-10-04 02:00:00|10568.77|10532.77|10577.86|10541.86|10578.21|10542.21|10557.21|10521.21|6968
1601780400000|2020-10-04 03:00:00|10577.55|10541.55|10573.85|10537.85|10584.65|10548.65|10567.97|10531.97|4968
1601784000000|2020-10-04 04:00:00|10573.7|10537.7|10591.98|10555.98|10599.8|10563.8|10571.96|10535.96|4413
1601787600000|2020-10-04 05:00:00|10591.99|10555.99|10590.79|10554.79|10604.59|10568.59|10589.57|10553.57|4406
1601791200000|2020-10-04 06:00:00|10590.7|10554.7|10642.38|10606.38|10660.56|10624.56|10588.23|10552.23|6692
1601794800000|2020-10-04 07:00:00|10642.36|10606.36|10636.79|10600.79|10653.01|10617.01|10626.68|10590.68|4238
1601798400000|2020-10-04 08:00:00|10636.8|10600.8|10623.31|10587.31|10642.24|10606.24|10614.06|10578.06|4580
1601802000000|2020-10-04 09:00:00|10623.27|10587.27|10622.58|10586.58|10627.96|10591.96|10606.88|10570.88|3823
1601805600000|2020-10-04 10:00:00|10622.57|10586.57|10606.17|10570.17|10622.57|10586.57|10594.86|10558.86|4818
1601809200000|2020-10-04 11:00:00|10606.15|10570.15|10624.88|10588.88|10631.13|10595.13|10599.24|10563.24|4953
1601812800000|2020-10-04 12:00:00|10624.86|10588.86|10627.57|10591.57|10627.86|10591.86|10598.92|10562.92|4119
1601816400000|2020-10-04 13:00:00|10627.84|10591.84|10632.01|10596.01|10641.7|10605.7|10625.1|10589.1|5100
1601820000000|2020-10-04 14:00:00|10632|10596|10628.3|10592.3|10633.81|10597.81|10615.42|10579.42|5254
1601823600000|2020-10-04 15:00:00|10628.29|10592.29|10623.43|10587.43|10632.48|10596.48|10617.57|10581.57|6401
1601827200000|2020-10-04 16:00:00|10623.83|10587.83|10625.46|10589.46|10630.11|10594.11|10612.89|10576.89|5660
1601830800000|2020-10-04 17:00:00|10625.41|10589.41|10629.7|10593.7|10630.86|10594.86|10617.75|10581.75|6173
1601834400000|2020-10-04 18:00:00|10629.71|10593.71|10657.18|10621.18|10668.12|10632.12|10625.72|10589.72|7051
1601838000000|2020-10-04 19:00:00|10656.8|10620.8|10698.82|10662.82|10716.64|10680.64|10656.8|10620.8|6701
1601841600000|2020-10-04 20:00:00|10698.83|10662.83|10671.95|10635.95|10713.48|10677.48|10664.7|10628.7|6294
1601845200000|2020-10-04 21:00:00|10672.08|10636.08|10674.29|10638.29|10688.05|10652.05|10669.27|10633.27|4188
1601848800000|2020-10-04 22:00:00|10674.28|10638.28|10683.16|10647.16|10701.49|10665.49|10663.82|10627.82|5066
1601852400000|2020-10-04 23:00:00|10683.02|10647.02|10696.35|10660.35|10696.97|10660.97|10675.56|10639.56|5276
1601856000000|2020-10-05 00:00:00|10696.24|10660.24|10727.7|10691.7|10763.91|10727.91|10683.95|10647.95|4112
1601859600000|2020-10-05 01:00:00|10727.69|10691.69|10717.23|10681.23|10729.62|10693.62|10714.67|10678.67|2977
1601863200000|2020-10-05 02:00:00|10717.03|10681.03|10734.95|10698.95|10735.97|10699.97|10713.68|10677.68|3519
1601866800000|2020-10-05 03:00:00|10734.97|10698.97|10696.38|10660.38|10738.66|10702.66|10693.82|10657.82|2780
1601870400000|2020-10-05 04:00:00|10696.37|10660.37|10682.01|10646.01|10696.75|10660.75|10672.08|10636.08|3554
1601874000000|2020-10-05 05:00:00|10682.98|10646.98|10701.5|10665.5|10702.01|10666.01|10680.75|10644.75|3232
1601877600000|2020-10-05 06:00:00|10701.17|10665.17|10664.44|10628.44|10701.17|10665.17|10649.48|10613.48|6294
1601881200000|2020-10-05 07:00:00|10664.41|10628.41|10717.5|10681.5|10718.24|10682.24|10660.17|10624.17|4609
1601884800000|2020-10-05 08:00:00|10717.42|10681.42|10698.92|10662.92|10720.6|10684.6|10695.99|10659.99|3865
1601888400000|2020-10-05 09:00:00|10698.95|10662.95|10703.01|10667.01|10712.1|10676.1|10692.33|10656.33|1549
1601892000000|2020-10-05 10:00:00|10702.61|10666.61|10703.01|10667.01|10705.69|10669.69|10684.83|10648.83|2276
1601895600000|2020-10-05 11:00:00|10703.27|10667.27|10686.64|10650.64|10715.62|10679.62|10684.36|10648.36|2567
1601899200000|2020-10-05 12:00:00|10686.65|10650.65|10715.24|10679.24|10717.55|10681.55|10681.84|10645.84|3468
1601902800000|2020-10-05 13:00:00|10715.25|10679.25|10748.49|10712.49|10755.74|10719.74|10715.25|10679.25|6294
1601906400000|2020-10-05 14:00:00|10748.69|10712.69|10748.06|10712.06|10797.9|10761.9|10738.37|10702.37|5118
1601910000000|2020-10-05 15:00:00|10748.46|10712.46|10747.64|10711.64|10757.39|10721.39|10735.36|10699.36|3705
1601913600000|2020-10-05 16:00:00|10747.95|10711.95|10766.85|10730.85|10767.79|10731.79|10727.38|10691.38|2686
1601917200000|2020-10-05 17:00:00|10766.69|10730.69|10720.08|10684.08|10767.66|10731.66|10717.41|10681.41|4795
1601920800000|2020-10-05 18:00:00|10719.94|10683.94|10734.41|10698.41|10736.63|10700.63|10704.31|10668.31|3995
1601924400000|2020-10-05 19:00:00|10733.39|10697.39|10755.6|10719.6|10761.82|10725.82|10732.56|10696.56|3712
1601928000000|2020-10-05 20:00:00|10755.43|10719.43|10764.05|10728.05|10773.59|10737.59|10752.94|10716.94|2625
1601931600000|2020-10-05 21:00:00|10764.07|10728.07|10761|10725|10784.01|10748.01|10758.83|10722.83|958
1601935200000|2020-10-05 22:00:00|10760.91|10724.91|10771.82|10735.82|10791.24|10755.24|10760.91|10724.91|4691
1601938800000|2020-10-05 23:00:00|10771.69|10735.69|10815.03|10779.03|10818.73|10782.73|10762.35|10726.35|4932
1601942400000|2020-10-06 00:00:00|10814.95|10778.95|10782.57|10746.57|10821.08|10785.08|10775.45|10739.45|5420
1601946000000|2020-10-06 01:00:00|10782.22|10746.22|10788.2|10752.2|10798.91|10762.91|10771.66|10735.66|3671
1601949600000|2020-10-06 02:00:00|10787.71|10751.71|10784.61|10748.61|10817.81|10781.81|10783.92|10747.92|3537
1601953200000|2020-10-06 03:00:00|10784.53|10748.53|10792.82|10756.82|10812.17|10776.17|10781.02|10745.02|2550
1601956800000|2020-10-06 04:00:00|10792.13|10756.13|10792.25|10756.25|10804.76|10768.76|10787.22|10751.22|3824
1601960400000|2020-10-06 05:00:00|10791.43|10755.43|10771|10735|10792.25|10756.25|10765.97|10729.97|5066
1601964000000|2020-10-06 06:00:00|10771.1|10735.1|10767.21|10731.21|10780.07|10744.07|10756.51|10720.51|2734
1601967600000|2020-10-06 07:00:00|10767.13|10731.13|10740.55|10704.55|10787.34|10751.34|10731.02|10695.02|3066
1601971200000|2020-10-06 08:00:00|10739.55|10703.55|10763.6|10727.6|10763.6|10727.6|10728|10692|3186
1601974800000|2020-10-06 09:00:00|10762.03|10726.03|10766.52|10730.52|10769.1|10733.1|10750.5|10714.5|1911
1601978400000|2020-10-06 10:00:00|10766.48|10730.48|10728.34|10692.34|10770.11|10734.11|10728.34|10692.34|2616
1601982000000|2020-10-06 11:00:00|10728.28|10692.28|10717.48|10681.48|10729.56|10693.56|10680.18|10644.18|7060
1601985600000|2020-10-06 12:00:00|10717.49|10681.49|10724.97|10688.97|10741.71|10705.71|10710.2|10674.2|3153
1601989200000|2020-10-06 13:00:00|10725.31|10689.31|10701|10665|10741.33|10705.33|10699.21|10663.21|2387
1601992800000|2020-10-06 14:00:00|10701.03|10665.03|10696.94|10660.94|10723.28|10687.28|10681.15|10645.15|4700
1601996400000|2020-10-06 15:00:00|10696.93|10660.93|10752.86|10716.86|10778.14|10742.14|10646.46|10610.46|6908
1602000000000|2020-10-06 16:00:00|10752.54|10716.54|10746.4|10710.4|10766.16|10730.16|10737.7|10701.7|4138
1602003600000|2020-10-06 17:00:00|10746.01|10710.01|10732.36|10696.36|10755.05|10719.05|10724.28|10688.28|2379
1602007200000|2020-10-06 18:00:00|10732.33|10696.33|10628.35|10592.35|10760.12|10724.12|10611.04|10575.04|4181
1602010800000|2020-10-06 19:00:00|10628.12|10592.12|10592.83|10556.83|10629.52|10593.52|10562.27|10526.27|8750
1602014400000|2020-10-06 20:00:00|10593.07|10557.07|10567.75|10531.75|10595.01|10559.01|10553.39|10517.39|5459
1602018000000|2020-10-06 21:00:00|10567.79|10531.79|10591.64|10555.64|10599.35|10563.35|10551.06|10515.06|4091
1602021600000|2020-10-06 22:00:00|10591.61|10555.61|10607.58|10571.58|10617.67|10581.67|10588.64|10552.64|4817
1602025200000|2020-10-06 23:00:00|10607.38|10571.38|10623.39|10587.39|10635.12|10599.12|10596.09|10560.09|6053
1602028800000|2020-10-07 00:00:00|10623.4|10587.4|10614.06|10578.06|10626.61|10590.61|10601.98|10565.98|4772
1602032400000|2020-10-07 01:00:00|10613.88|10577.88|10605.15|10569.15|10620.51|10584.51|10570.63|10534.63|4283
1602036000000|2020-10-07 02:00:00|10605.27|10569.27|10618.16|10582.16|10623.85|10587.85|10603.83|10567.83|4550
1602039600000|2020-10-07 03:00:00|10618.15|10582.15|10599.95|10563.95|10619.11|10583.11|10598.69|10562.69|4631
1602043200000|2020-10-07 04:00:00|10599.33|10563.33|10613.51|10577.51|10616.04|10580.04|10594.88|10558.88|4628
1602046800000|2020-10-07 05:00:00|10613.5|10577.5|10632.49|10596.49|10636.39|10600.39|10604.4|10568.4|5641
1602050400000|2020-10-07 06:00:00|10632.51|10596.51|10646.85|10610.85|10650.74|10614.74|10626.61|10590.61|4070
1602054000000|2020-10-07 07:00:00|10646.88|10610.88|10639.43|10603.43|10652.33|10616.33|10621.5|10585.5|3228
1602057600000|2020-10-07 08:00:00|10639.31|10603.31|10633.44|10597.44|10642.22|10606.22|10621.92|10585.92|4105
1602061200000|2020-10-07 09:00:00|10633.18|10597.18|10613.54|10577.54|10639.56|10603.56|10612.63|10576.63|4322
1602064800000|2020-10-07 10:00:00|10613.56|10577.56|10623.13|10587.13|10623.53|10587.53|10600.76|10564.76|4038
1602068400000|2020-10-07 11:00:00|10623.12|10587.12|10627.13|10591.13|10630.3|10594.3|10607.7|10571.7|3052
1602072000000|2020-10-07 12:00:00|10626.69|10590.69|10651.04|10615.04|10653.79|10617.79|10626.55|10590.55|4701
1602075600000|2020-10-07 13:00:00|10651.6|10615.6|10635.12|10599.12|10659.05|10623.05|10633.57|10597.57|2757
1602079200000|2020-10-07 14:00:00|10635.07|10599.07|10649.24|10613.24|10650.21|10614.21|10623.08|10587.08|3873
1602082800000|2020-10-07 15:00:00|10649.54|10613.54|10649.38|10613.38|10669.05|10633.05|10638.14|10602.14|7030
1602086400000|2020-10-07 16:00:00|10649.35|10613.35|10648.2|10612.2|10655.09|10619.09|10625.87|10589.87|6875
1602090000000|2020-10-07 17:00:00|10648.27|10612.27|10658.2|10622.2|10666.37|10630.37|10638.54|10602.54|5442
1602093600000|2020-10-07 18:00:00|10658.33|10622.33|10682.16|10646.16|10683.9|10647.9|10652.29|10616.29|6259
1602097200000|2020-10-07 19:00:00|10682.22|10646.22|10672.4|10636.4|10699.52|10663.52|10670.67|10634.67|4489
1602100800000|2020-10-07 20:00:00|10672.65|10636.65|10680.2|10644.2|10685.95|10649.95|10666.66|10630.66|4183
1602104400000|2020-10-07 21:00:00|10680.3|10644.3|10684.19|10648.19|10688.5|10652.5|10678.91|10642.91|4966
1602108000000|2020-10-07 22:00:00|10684.22|10648.22|10680.73|10644.73|10686.62|10650.62|10664.38|10628.38|3891
1602111600000|2020-10-07 23:00:00|10680.77|10644.77|10693.4|10657.4|10694.49|10658.49|10670.24|10634.24|3316
1602115200000|2020-10-08 00:00:00|10693.38|10657.38|10667.53|10631.53|10694.07|10658.07|10662.93|10626.93|3489
1602118800000|2020-10-08 01:00:00|10667.82|10631.82|10663.69|10627.69|10668.5|10632.5|10643.05|10607.05|5382
1602122400000|2020-10-08 02:00:00|10663.7|10627.7|10663.28|10627.28|10665.42|10629.42|10648.99|10612.99|3954
1602126000000|2020-10-08 03:00:00|10663.08|10627.08|10664.95|10628.95|10676.37|10640.37|10662.11|10626.11|2077
1602129600000|2020-10-08 04:00:00|10664.6|10628.6|10660.14|10624.14|10667.11|10631.11|10655.47|10619.47|1474
1602133200000|2020-10-08 05:00:00|10660.12|10624.12|10637.09|10601.09|10661.01|10625.01|10631.55|10595.55|3424
1602136800000|2020-10-08 06:00:00|10637.23|10601.23|10648.61|10612.61|10649.88|10613.88|10634.62|10598.62|4350
1602140400000|2020-10-08 07:00:00|10648.6|10612.6|10616.97|10580.97|10648.6|10612.6|10598.22|10562.22|3995
1602144000000|2020-10-08 08:00:00|10617.01|10581.01|10583.82|10547.82|10623.77|10587.77|10578.93|10542.93|3588
1602147600000|2020-10-08 09:00:00|10583.69|10547.69|10583.03|10547.03|10596.2|10560.2|10560.53|10524.53|3986
1602151200000|2020-10-08 10:00:00|10582.8|10546.8|10633.71|10597.71|10650.01|10614.01|10582.03|10546.03|3739
1602154800000|2020-10-08 11:00:00|10633.33|10597.33|10626.22|10590.22|10634.11|10598.11|10618.39|10582.39|3582
1602158400000|2020-10-08 12:00:00|10626.25|10590.25|10656.37|10620.37|10671.05|10635.05|10617.5|10581.5|2610
1602162000000|2020-10-08 13:00:00|10656.33|10620.33|10758.46|10722.46|10768.16|10732.16|10646.32|10610.32|8317
1602165600000|2020-10-08 14:00:00|10758.07|10722.07|10934.08|10898.08|10970.33|10934.33|10738.17|10702.17|8333
1602169200000|2020-10-08 15:00:00|10934.11|10898.11|10921.55|10885.55|10958.42|10922.42|10889|10853|7164
1602172800000|2020-10-08 16:00:00|10921.78|10885.78|10952.64|10916.64|10957.61|10921.61|10908.52|10872.52|6986
1602176400000|2020-10-08 17:00:00|10952.63|10916.63|10904.42|10868.42|10977.67|10941.67|10895.98|10859.98|5132
1602180000000|2020-10-08 18:00:00|10904.51|10868.51|10898.35|10862.35|10919.78|10883.78|10877.34|10841.34|4657
1602183600000|2020-10-08 19:00:00|10898.18|10862.18|10908.4|10872.4|10918.78|10882.78|10882.42|10846.42|3293
1602187200000|2020-10-08 20:00:00|10908.15|10872.15|10918.42|10882.42|10926.2|10890.2|10891.09|10855.09|4058
1602190800000|2020-10-08 21:00:00|10918.41|10882.41|10904.43|10868.43|10924.03|10888.03|10895.67|10859.67|2992
1602194400000|2020-10-08 22:00:00|10902.61|10866.61|10922.73|10886.73|10928.06|10892.06|10901.72|10865.72|3416
1602198000000|2020-10-08 23:00:00|10922.78|10886.78|10952.82|10916.82|10962.22|10926.22|10908.53|10872.53|4577
1602201600000|2020-10-09 00:00:00|10952.89|10916.89|10901.41|10865.41|10961.61|10925.61|10891.05|10855.05|7193
1602205200000|2020-10-09 01:00:00|10901.29|10865.29|10922.55|10886.55|10923.98|10887.98|10897.61|10861.61|4339
1602208800000|2020-10-09 02:00:00|10921.83|10885.83|10924.17|10888.17|10941.59|10905.59|10915.69|10879.69|1791
1602212400000|2020-10-09 03:00:00|10924.03|10888.03|10913.79|10877.79|10927.18|10891.18|10905.08|10869.08|2585
1602216000000|2020-10-09 04:00:00|10913.67|10877.67|10900.33|10864.33|10916.92|10880.92|10893.71|10857.71|3075
1602219600000|2020-10-09 05:00:00|10900.35|10864.35|10893.36|10857.36|10911.72|10875.72|10888.95|10852.95|2662
1602223200000|2020-10-09 06:00:00|10893.32|10857.32|10875.62|10839.62|10893.7|10857.7|10859.35|10823.35|3490
1602226800000|2020-10-09 07:00:00|10875.54|10839.54|10914.82|10878.82|10928.85|10892.85|10874.39|10838.39|3179
1602230400000|2020-10-09 08:00:00|10914.58|10878.58|10917.1|10881.1|10918.13|10882.13|10904.27|10868.27|2061
1602234000000|2020-10-09 09:00:00|10917.52|10881.52|10899.85|10863.85|10917.95|10881.95|10890.39|10854.39|1791
1602237600000|2020-10-09 10:00:00|10899.84|10863.84|11010.88|10974.88|11026.5|10990.5|10896.12|10860.12|4926
1602241200000|2020-10-09 11:00:00|11010.79|10974.79|11074.4|11038.4|11124.39|11088.39|11010.5|10974.5|7414
1602244800000|2020-10-09 12:00:00|11074.35|11038.35|11094.77|11058.77|11127.87|11091.87|11069.39|11033.39|5191
1602248400000|2020-10-09 13:00:00|11095.14|11059.14|11102.99|11066.99|11108.17|11072.17|11079.28|11043.28|4769
1602252000000|2020-10-09 14:00:00|11102.98|11066.98|11093.65|11057.65|11106.77|11070.77|11068.82|11032.82|5404
1602255600000|2020-10-09 15:00:00|11093.42|11057.42|11115.36|11079.36|11117.12|11081.12|11075.99|11039.99|6673
1602259200000|2020-10-09 16:00:00|11115.45|11079.45|11076.7|11040.7|11128.96|11092.96|11071.8|11035.8|3856
1602262800000|2020-10-09 17:00:00|11076.71|11040.71|11087.45|11051.45|11089.02|11053.02|11072.86|11036.86|2583
1602266400000|2020-10-09 18:00:00|11087.81|11051.81|11072.93|11036.93|11088.07|11052.07|11060.4|11024.4|3448
1602270000000|2020-10-09 19:00:00|11072.89|11036.89|11064.1|11028.1|11076.98|11040.98|11047.82|11011.82|2811
1602273600000|2020-10-09 20:00:00|11064.11|11028.11|11060.02|11024.02|11077.39|11041.39|11057.67|11021.67|4208
1602313200000|2020-10-10 07:00:00|11379.45|11343.45|11405.77|11369.77|11406.07|11370.07|11379.29|11343.29|3527
1602316800000|2020-10-10 08:00:00|11405.78|11369.78|11399.95|11363.95|11414.13|11378.13|11390.96|11354.96|4594
1602320400000|2020-10-10 09:00:00|11400.02|11364.02|11340.92|11304.92|11406.84|11370.84|11314.48|11278.48|5028
1602324000000|2020-10-10 10:00:00|11340.93|11304.93|11339.68|11303.68|11346.57|11310.57|11267.28|11231.28|6505
1602327600000|2020-10-10 11:00:00|11339.67|11303.67|11343.27|11307.27|11379.14|11343.14|11326.67|11290.67|5961
1602331200000|2020-10-10 12:00:00|11343.26|11307.26|11364.53|11328.53|11365.23|11329.23|11314.92|11278.92|7177
1602334800000|2020-10-10 13:00:00|11364.55|11328.55|11374.93|11338.93|11395.19|11359.19|11339.23|11303.23|8059
1602338400000|2020-10-10 14:00:00|11375.06|11339.06|11381.37|11345.37|11382.25|11346.25|11347.43|11311.43|6835
1602342000000|2020-10-10 15:00:00|11381.39|11345.39|11376.78|11340.78|11438.42|11402.42|11349.19|11313.19|6158
1602345600000|2020-10-10 16:00:00|11376.81|11340.81|11358.98|11322.98|11395.26|11359.26|11342.19|11306.19|5017
1602349200000|2020-10-10 17:00:00|11358.97|11322.97|11378.76|11342.76|11393.94|11357.94|11357.62|11321.62|4123
1602352800000|2020-10-10 18:00:00|11378.8|11342.8|11391.67|11355.67|11395.9|11359.9|11369.65|11333.65|4473
1602356400000|2020-10-10 19:00:00|11391.68|11355.68|11383.94|11347.94|11396.67|11360.67|11374.55|11338.55|5176
1602360000000|2020-10-10 20:00:00|11383.92|11347.92|11387.92|11351.92|11393.35|11357.35|11367.63|11331.63|3744
1602363600000|2020-10-10 21:00:00|11387.93|11351.93|11397.47|11361.47|11400.09|11364.09|11349.71|11313.71|5586
1602367200000|2020-10-10 22:00:00|11397.42|11361.42|11373.26|11337.26|11397.49|11361.49|11361.07|11325.07|4466
1602370800000|2020-10-10 23:00:00|11374.65|11338.65|11320.11|11284.11|11374.65|11338.65|11288.91|11252.91|6680
1602374400000|2020-10-11 00:00:00|11320.17|11284.17|11330.66|11294.66|11346.25|11310.25|11305.32|11269.32|5642
1602378000000|2020-10-11 01:00:00|11330.61|11294.61|11393.55|11357.55|11414.01|11378.01|11329.34|11293.34|5783
1602381600000|2020-10-11 02:00:00|11393.31|11357.31|11375.02|11339.02|11396.2|11360.2|11372.34|11336.34|3788
1602385200000|2020-10-11 03:00:00|11375.03|11339.03|11353.88|11317.88|11376.56|11340.56|11334.89|11298.89|4325
1602388800000|2020-10-11 04:00:00|11353.9|11317.9|11340.74|11304.74|11362.4|11326.4|11327.28|11291.28|3561
1602392400000|2020-10-11 05:00:00|11340.71|11304.71|11361.35|11325.35|11363.83|11327.83|11327.83|11291.83|3851
1602396000000|2020-10-11 06:00:00|11361.29|11325.29|11381.95|11345.95|11390.9|11354.9|11361.29|11325.29|3292
1602399600000|2020-10-11 07:00:00|11381.93|11345.93|11377.71|11341.71|11391.43|11355.43|11365.88|11329.88|3872
1602403200000|2020-10-11 08:00:00|11377.73|11341.73|11368.54|11332.54|11386.16|11350.16|11360.51|11324.51|4595
1602406800000|2020-10-11 09:00:00|11368.62|11332.62|11374.76|11338.76|11377.4|11341.4|11352.13|11316.13|3418
1602410400000|2020-10-11 10:00:00|11374.75|11338.75|11415.47|11379.47|11417.62|11381.62|11363.04|11327.04|4659
1602414000000|2020-10-11 11:00:00|11415.48|11379.48|11394.82|11358.82|11427.63|11391.63|11372.88|11336.88|4865
1602417600000|2020-10-11 12:00:00|11394.91|11358.91|11384.14|11348.14|11401.08|11365.08|11372.76|11336.76|4132
1602421200000|2020-10-11 13:00:00|11383.96|11347.96|11393.65|11357.65|11400.57|11364.57|11361.17|11325.17|4570
1602424800000|2020-10-11 14:00:00|11393.66|11357.66|11401.46|11365.46|11460.3|11424.3|11375.52|11339.52|6543
1602428400000|2020-10-11 15:00:00|11401.47|11365.47|11431.68|11395.68|11458.53|11422.53|11401.47|11365.47|6674
1602432000000|2020-10-11 16:00:00|11431.98|11395.98|11416.24|11380.24|11445.97|11409.97|11392.39|11356.39|6386
1602435600000|2020-10-11 17:00:00|11416.22|11380.22|11444.46|11408.46|11446.74|11410.74|11416.22|11380.22|4264
1602439200000|2020-10-11 18:00:00|11444.65|11408.65|11431.88|11395.88|11447.65|11411.65|11411.82|11375.82|4002
1602442800000|2020-10-11 19:00:00|11431.93|11395.93|11357.67|11321.67|11437.57|11401.57|11341.54|11305.54|5393
1602446400000|2020-10-11 20:00:00|11357.77|11321.77|11350.69|11314.69|11377.73|11341.73|11350.69|11314.69|5240
1602450000000|2020-10-11 21:00:00|11350.68|11314.68|11344.45|11308.45|11362.04|11326.04|11305.24|11269.24|6415
1602453600000|2020-10-11 22:00:00|11344.46|11308.46|11378.71|11342.71|11380.34|11344.34|11322.4|11286.4|4630
1602457200000|2020-10-11 23:00:00|11378.77|11342.77|11394.47|11358.47|11416.34|11380.34|11370.71|11334.71|5927
1602460800000|2020-10-12 00:00:00|11394.2|11358.2|11404.57|11368.57|11404.77|11368.77|11373.98|11337.98|4386
1602464400000|2020-10-12 01:00:00|11404.91|11368.91|11420.1|11384.1|11425.95|11389.95|11381.76|11345.76|3952
1602468000000|2020-10-12 02:00:00|11420.27|11384.27|11423.95|11387.95|11429.98|11393.98|11397.15|11361.15|4504
1602471600000|2020-10-12 03:00:00|11423.76|11387.76|11408.45|11372.45|11430.06|11394.06|11407|11371|4526
1602475200000|2020-10-12 04:00:00|11408.37|11372.37|11407.07|11371.07|11414.78|11378.78|11388.16|11352.16|2608
1602478800000|2020-10-12 05:00:00|11407.45|11371.45|11421.7|11385.7|11432.62|11396.62|11400.87|11364.87|3075
1602482400000|2020-10-12 06:00:00|11421.23|11385.23|11362.25|11326.25|11422.55|11386.55|11360.43|11324.43|2401
1602486000000|2020-10-12 07:00:00|11362.08|11326.08|11398.84|11362.84|11411.55|11375.55|11350.43|11314.43|3443
1602489600000|2020-10-12 08:00:00|11398.81|11362.81|11380.41|11344.41|11412.21|11376.21|11380.41|11344.41|2227
1602493200000|2020-10-12 09:00:00|11380.3|11344.3|11377.52|11341.52|11396.11|11360.11|11338.99|11302.99|3697
1602496800000|2020-10-12 10:00:00|11377.88|11341.88|11290.79|11254.79|11389.44|11353.44|11224.61|11188.61|5819
1602500400000|2020-10-12 11:00:00|11290.78|11254.78|11271.57|11235.57|11297.56|11261.56|11266.85|11230.85|7141
1602504000000|2020-10-12 12:00:00|11271.8|11235.8|11313.42|11277.42|11315.38|11279.38|11265.42|11229.42|5292
1602507600000|2020-10-12 13:00:00|11313.3|11277.3|11512.24|11476.24|11549.62|11513.62|11302.81|11266.81|9027
1602511200000|2020-10-12 14:00:00|11512.21|11476.21|11495.45|11459.45|11520.44|11484.44|11472.18|11436.18|8221
1602514800000|2020-10-12 15:00:00|11495.41|11459.41|11571.26|11535.26|11617.6|11581.6|11495.08|11459.08|7685
1602518400000|2020-10-12 16:00:00|11571.31|11535.31|11575.53|11539.53|11603.17|11567.17|11556.58|11520.58|8407
1602522000000|2020-10-12 17:00:00|11577.72|11541.72|11578.72|11542.72|11590.64|11554.64|11556.99|11520.99|7061
1602525600000|2020-10-12 18:00:00|11579.7|11543.7|11577.32|11541.32|11592.58|11556.58|11567.18|11531.18|4964
1602529200000|2020-10-12 19:00:00|11577.36|11541.36|11574.75|11538.75|11598.92|11562.92|11568.67|11532.67|4958
1602532800000|2020-10-12 20:00:00|11574.88|11538.88|11587.4|11551.4|11598.49|11562.49|11560.55|11524.55|4465
1602536400000|2020-10-12 21:00:00|11587.49|11551.49|11709.29|11673.29|11744.55|11708.55|11583.45|11547.45|6731
1602540000000|2020-10-12 22:00:00|11709.28|11673.28|11682.46|11646.46|11728.36|11692.36|11668.68|11632.68|5960
1602543600000|2020-10-12 23:00:00|11682.69|11646.69|11556.54|11520.54|11683.54|11647.54|11524.46|11488.46|8351
1602547200000|2020-10-13 00:00:00|11556.14|11520.14|11512.87|11476.87|11568.15|11532.15|11466.54|11430.54|7832
1602550800000|2020-10-13 01:00:00|11512.67|11476.67|11527.3|11491.3|11533.89|11497.89|11478.39|11442.39|5764
1602554400000|2020-10-13 02:00:00|11526.23|11490.23|11509.85|11473.85|11526.52|11490.52|11481.58|11445.58|4980
1602558000000|2020-10-13 03:00:00|11509.5|11473.5|11480.33|11444.33|11509.92|11473.92|11448.03|11412.03|5491
1602561600000|2020-10-13 04:00:00|11480.34|11444.34|11504.29|11468.29|11508.16|11472.16|11475.02|11439.02|4981
1602565200000|2020-10-13 05:00:00|11504.26|11468.26|11532.28|11496.28|11542.84|11506.84|11503.7|11467.7|3932
1602568800000|2020-10-13 06:00:00|11532.43|11496.43|11506.93|11470.93|11533.4|11497.4|11485.81|11449.81|3025
1602572400000|2020-10-13 07:00:00|11506.89|11470.89|11478.93|11442.93|11506.98|11470.98|11457.87|11421.87|3198
1602576000000|2020-10-13 08:00:00|11479.04|11443.04|11514.95|11478.95|11517.49|11481.49|11470.43|11434.43|3015
1602579600000|2020-10-13 09:00:00|11514.71|11478.71|11493.9|11457.9|11519.79|11483.79|11489.78|11453.78|2179
1602583200000|2020-10-13 10:00:00|11493.71|11457.71|11544.49|11508.49|11581.77|11545.77|11423.85|11387.85|6106
1602586800000|2020-10-13 11:00:00|11545.34|11509.34|11513.18|11477.18|11552.55|11516.55|11496.51|11460.51|4806
1602590400000|2020-10-13 12:00:00|11512.87|11476.87|11468.6|11432.6|11529.64|11493.64|11457.13|11421.13|4912
1602594000000|2020-10-13 13:00:00|11468.65|11432.65|11376.43|11340.43|11468.71|11432.71|11352.72|11316.72|8308
1602597600000|2020-10-13 14:00:00|11376.74|11340.74|11409.88|11373.88|11412.08|11376.08|11335.74|11299.74|7471
1602601200000|2020-10-13 15:00:00|11410.24|11374.24|11410.71|11374.71|11440.68|11404.68|11393.94|11357.94|5281
1602604800000|2020-10-13 16:00:00|11410.77|11374.77|11421.46|11385.46|11421.77|11385.77|11370.38|11334.38|5820
1602608400000|2020-10-13 17:00:00|11421.68|11385.68|11383.62|11347.62|11423.99|11387.99|11381.16|11345.16|5810
1602612000000|2020-10-13 18:00:00|11383.8|11347.8|11406.68|11370.68|11422.85|11386.85|11376.63|11340.63|6450
1602615600000|2020-10-13 19:00:00|11406.58|11370.58|11412.4|11376.4|11451.9|11415.9|11396.87|11360.87|4283
1602619200000|2020-10-13 20:00:00|11412.32|11376.32|11454.92|11418.92|11454.98|11418.98|11410.77|11374.77|4217
1602622800000|2020-10-13 21:00:00|11454.87|11418.87|11474.07|11438.07|11482.94|11446.94|11446.9|11410.9|3744
1602626400000|2020-10-13 22:00:00|11473.99|11437.99|11468.47|11432.47|11481.83|11445.83|11449.34|11413.34|4236
1602630000000|2020-10-13 23:00:00|11468.85|11432.85|11446.98|11410.98|11474.36|11438.36|11436.45|11400.45|3632
1602633600000|2020-10-14 00:00:00|11446.76|11410.76|11504.46|11468.46|11508.33|11472.33|11436.64|11400.64|5261
1602637200000|2020-10-14 01:00:00|11504.26|11468.26|11474.05|11438.05|11507.71|11471.71|11460.8|11424.8|4270
1602640800000|2020-10-14 02:00:00|11474.38|11438.38|11451.36|11415.36|11474.44|11438.44|11447.93|11411.93|3239
1602644400000|2020-10-14 03:00:00|11451.35|11415.35|11419.57|11383.57|11475.86|11439.86|11419.21|11383.21|2866
1602648000000|2020-10-14 04:00:00|11419.55|11383.55|11417.29|11381.29|11440.43|11404.43|11392.56|11356.56|3817
1602651600000|2020-10-14 05:00:00|11417.49|11381.49|11433.12|11397.12|11436.89|11400.89|11402.33|11366.33|1963
1602655200000|2020-10-14 06:00:00|11433.23|11397.23|11448.5|11412.5|11449.14|11413.14|11413.85|11377.85|3547
1602658800000|2020-10-14 07:00:00|11449.72|11413.72|11438.72|11402.72|11453.4|11417.4|11412.67|11376.67|2236
1602662400000|2020-10-14 08:00:00|11438.61|11402.61|11470.4|11434.4|11476.29|11440.29|11437.17|11401.17|2379
1602666000000|2020-10-14 09:00:00|11470.26|11434.26|11441.39|11405.39|11473.96|11437.96|11428.15|11392.15|1971
1602669600000|2020-10-14 10:00:00|11441.12|11405.12|11404.12|11368.12|11449.33|11413.33|11389.8|11353.8|4714
1602673200000|2020-10-14 11:00:00|11403.96|11367.96|11395.6|11359.6|11439.17|11403.17|11395|11359|3380
1602676800000|2020-10-14 12:00:00|11395.55|11359.55|11434|11398|11434|11398|11384.11|11348.11|3335
1602680400000|2020-10-14 13:00:00|11433.84|11397.84|11556.04|11520.04|11572.38|11536.38|11431.81|11395.81|5872
1602684000000|2020-10-14 14:00:00|11556.49|11520.49|11412.73|11376.73|11561.36|11525.36|11388.69|11352.69|8310
1602687600000|2020-10-14 15:00:00|11412.84|11376.84|11346.04|11310.04|11438.05|11402.05|11325.93|11289.93|6590
1602691200000|2020-10-14 16:00:00|11345.85|11309.85|11368.23|11332.23|11382.39|11346.39|11326.47|11290.47|8046
1602694800000|2020-10-14 17:00:00|11368.08|11332.08|11368.62|11332.62|11375.35|11339.35|11349.62|11313.62|5015
1602698400000|2020-10-14 18:00:00|11368.46|11332.46|11364|11328|11378.77|11342.77|11317.94|11281.94|5136
1602702000000|2020-10-14 19:00:00|11363.96|11327.96|11371.1|11335.1|11399.36|11363.36|11363.15|11327.15|4861
1602705600000|2020-10-14 20:00:00|11370.86|11334.86|11412.66|11376.66|11414.34|11378.34|11368.17|11332.17|4515
1602709200000|2020-10-14 21:00:00|11412.67|11376.67|11402.01|11366.01|11434.45|11398.45|11400.13|11364.13|4133
1602712800000|2020-10-14 22:00:00|11401.77|11365.77|11424.29|11388.29|11437.84|11401.84|11401.55|11365.55|5092
1602716400000|2020-10-14 23:00:00|11424.22|11388.22|11448.98|11412.98|11458.57|11422.57|11411.88|11375.88|4013
1602720000000|2020-10-15 00:00:00|11449.01|11413.01|11420.48|11384.48|11451.29|11415.29|11418.32|11382.32|3405
1602723600000|2020-10-15 01:00:00|11420.82|11384.82|11416.18|11380.18|11440.85|11404.85|11398.51|11362.51|3794
1602727200000|2020-10-15 02:00:00|11416.21|11380.21|11392.39|11356.39|11424.33|11388.33|11391.67|11355.67|2522
1602730800000|2020-10-15 03:00:00|11392.81|11356.81|11404.52|11368.52|11405.7|11369.7|11390.87|11354.87|2455
1602734400000|2020-10-15 04:00:00|11405.47|11369.47|11419.98|11383.98|11431.17|11395.17|11394.9|11358.9|2224
1602738000000|2020-10-15 05:00:00|11420.35|11384.35|11429.9|11393.9|11432.99|11396.99|11402.16|11366.16|1710
1602741600000|2020-10-15 06:00:00|11429.99|11393.99|11424.65|11388.65|11451.71|11415.71|11410.49|11374.49|1523
1602745200000|2020-10-15 07:00:00|11424.66|11388.66|11424.73|11388.73|11433.23|11397.23|11407.35|11371.35|1789
1602748800000|2020-10-15 08:00:00|11424.72|11388.72|11370.2|11334.2|11431.53|11395.53|11361.8|11325.8|3319
1602752400000|2020-10-15 09:00:00|11370.34|11334.34|11331.65|11295.65|11370.34|11334.34|11289.77|11253.77|6268
1602756000000|2020-10-15 10:00:00|11331.92|11295.92|11354.29|11318.29|11363.44|11327.44|11326.93|11290.93|4806
1602759600000|2020-10-15 11:00:00|11354.3|11318.3|11336.1|11300.1|11360.21|11324.21|11331.81|11295.81|2583
1602763200000|2020-10-15 12:00:00|11336.07|11300.07|11404.24|11368.24|11420.12|11384.12|11301.87|11265.87|6583
1602766800000|2020-10-15 13:00:00|11404.01|11368.01|11430.8|11394.8|11439.67|11403.67|11384.57|11348.57|6297
1602770400000|2020-10-15 14:00:00|11431.03|11395.03|11412.05|11376.05|11431.75|11395.75|11390.74|11354.74|5950
1602774000000|2020-10-15 15:00:00|11412.06|11376.06|11426.51|11390.51|11439.84|11403.84|11399.9|11363.9|5285
1602777600000|2020-10-15 16:00:00|11426.56|11390.56|11407.62|11371.62|11498.26|11462.26|11394.18|11358.18|7432
1602781200000|2020-10-15 17:00:00|11407.18|11371.18|11490.21|11454.21|11508.03|11472.03|11406.63|11370.63|7067
1602784800000|2020-10-15 18:00:00|11491.03|11455.03|11497.77|11461.77|11512.26|11476.26|11481.01|11445.01|6700
1602788400000|2020-10-15 19:00:00|11497.78|11461.78|11551.94|11515.94|11559.31|11523.31|11497.55|11461.55|6468
1602792000000|2020-10-15 20:00:00|11552.12|11516.12|11566.22|11530.22|11636.02|11600.02|11548.33|11512.33|6965
1602795600000|2020-10-15 21:00:00|11566.47|11530.47|11520.37|11484.37|11568.27|11532.27|11492.56|11456.56|5857
1602799200000|2020-10-15 22:00:00|11520.1|11484.1|11507.91|11471.91|11539.33|11503.33|11503.32|11467.32|5427
1602802800000|2020-10-15 23:00:00|11507.92|11471.92|11526.39|11490.39|11530.24|11494.24|11498.67|11462.67|4836
1602806400000|2020-10-16 00:00:00|11526.32|11490.32|11530.37|11494.37|11533.02|11497.02|11499.35|11463.35|4761
1602810000000|2020-10-16 01:00:00|11530.35|11494.35|11555.41|11519.41|11565.55|11529.55|11530.08|11494.08|5472
1602813600000|2020-10-16 02:00:00|11555.52|11519.52|11545.57|11509.57|11561.69|11525.69|11537.51|11501.51|4066
1602817200000|2020-10-16 03:00:00|11545.69|11509.69|11533.94|11497.94|11555|11519|11516.12|11480.12|4032
1602820800000|2020-10-16 04:00:00|11533.95|11497.95|11299.23|11263.23|11534.21|11498.21|11232.42|11196.42|11106
1602824400000|2020-10-16 05:00:00|11298.65|11262.65|11371.16|11335.16|11384.71|11348.71|11293.44|11257.44|6241
1602828000000|2020-10-16 06:00:00|11371.15|11335.15|11355.43|11319.43|11379.68|11343.68|11335.44|11299.44|3954
1602831600000|2020-10-16 07:00:00|11355.44|11319.44|11338.71|11302.71|11362.64|11326.64|11336.04|11300.04|2559
1602835200000|2020-10-16 08:00:00|11338.78|11302.78|11330.26|11294.26|11366.35|11330.35|11329|11293|2959
1602838800000|2020-10-16 09:00:00|11329.06|11293.06|11273.34|11237.34|11332.65|11296.65|11244.21|11208.21|6135
1602842400000|2020-10-16 10:00:00|11273.58|11237.58|11331.56|11295.56|11353.09|11317.09|11272.95|11236.95|4951
1602846000000|2020-10-16 11:00:00|11332.4|11296.4|11394.39|11358.39|11418.78|11382.78|11326.55|11290.55|5373
1602849600000|2020-10-16 12:00:00|11394.21|11358.21|11396.12|11360.12|11420.12|11384.12|11369.95|11333.95|5118
1602853200000|2020-10-16 13:00:00|11396.31|11360.31|11378.55|11342.55|11409.36|11373.36|11359.18|11323.18|4171
1602856800000|2020-10-16 14:00:00|11378.76|11342.76|11351.96|11315.96|11410.48|11374.48|11340.97|11304.97|5012
1602860400000|2020-10-16 15:00:00|11351.53|11315.53|11353.5|11317.5|11359.97|11323.97|11308.53|11272.53|4872
1602864000000|2020-10-16 16:00:00|11353.39|11317.39|11369.8|11333.8|11373.58|11337.58|11334.83|11298.83|4341
1602867600000|2020-10-16 17:00:00|11369.9|11333.9|11360.38|11324.38|11377.53|11341.53|11347.39|11311.39|5328
1602871200000|2020-10-16 18:00:00|11360.23|11324.23|11394.09|11358.09|11395.38|11359.38|11360.12|11324.12|4325
1602874800000|2020-10-16 19:00:00|11394.02|11358.02|11346.18|11310.18|11395.42|11359.42|11345.45|11309.45|2864
1602878400000|2020-10-16 20:00:00|11345.98|11309.98|11331.63|11295.63|11345.98|11309.98|11306.06|11270.06|4586
1602918000000|2020-10-17 07:00:00|11330|11294|11375.1|11339.1|11390.6|11354.6|11330|11294|1800
1602921600000|2020-10-17 08:00:00|11374.9|11338.9|11344.6|11308.6|11384.8|11348.8|11344.3|11308.3|3078
1602925200000|2020-10-17 09:00:00|11344.6|11308.6|11361.1|11325.1|11364.4|11328.4|11338.9|11302.9|3164
1602928800000|2020-10-17 10:00:00|11361.1|11325.1|11375.2|11339.2|11376.2|11340.2|11357.5|11321.5|2266
1602932400000|2020-10-17 11:00:00|11375|11339|11369.2|11333.2|11380.3|11344.3|11361.1|11325.1|2686
1602936000000|2020-10-17 12:00:00|11368.5|11332.5|11375.5|11339.5|11376.6|11340.6|11350|11314|1992
1602939600000|2020-10-17 13:00:00|11375.9|11339.9|11348.4|11312.4|11379.1|11343.1|11339.4|11303.4|3169
1602943200000|2020-10-17 14:00:00|11348.4|11312.4|11385.7|11349.7|11388.4|11352.4|11289|11253|5276
1602946800000|2020-10-17 15:00:00|11385.7|11349.7|11363.2|11327.2|11424.8|11388.8|11352.8|11316.8|5109
1602950400000|2020-10-17 16:00:00|11363.2|11327.2|11348.3|11312.3|11366.9|11330.9|11331.6|11295.6|4700
1602954000000|2020-10-17 17:00:00|11348.3|11312.3|11365.8|11329.8|11366.7|11330.7|11338.8|11302.8|3189
1602957600000|2020-10-17 18:00:00|11365.8|11329.8|11371|11335|11371.6|11335.6|11359.2|11323.2|3050
1602961200000|2020-10-17 19:00:00|11371|11335|11367.1|11331.1|11379.3|11343.3|11363.6|11327.6|3948
1602964800000|2020-10-17 20:00:00|11367.1|11331.1|11373.4|11337.4|11384.1|11348.1|11349.8|11313.8|3041
1602968400000|2020-10-17 21:00:00|11373.4|11337.4|11365.7|11329.7|11387.5|11351.5|11362.8|11326.8|5407
1602972000000|2020-10-17 22:00:00|11365.6|11329.6|11367.3|11331.3|11374.6|11338.6|11358.9|11322.9|3646
1602975600000|2020-10-17 23:00:00|11365.4|11329.4|11386.2|11350.2|11390.6|11354.6|11365.2|11329.2|2964
1602979200000|2020-10-18 00:00:00|11386.4|11350.4|11397.5|11361.5|11407.9|11371.9|11374.6|11338.6|4796
1602982800000|2020-10-18 01:00:00|11397.5|11361.5|11420|11384|11424.6|11388.6|11397.4|11361.4|4017
1602986400000|2020-10-18 02:00:00|11420|11384|11404.5|11368.5|11424.8|11388.8|11395.7|11359.7|3397
1602990000000|2020-10-18 03:00:00|11404.5|11368.5|11398.6|11362.6|11410.7|11374.7|11393.8|11357.8|3411
1602993600000|2020-10-18 04:00:00|11398.6|11362.6|11397.5|11361.5|11411.4|11375.4|11393.8|11357.8|2856
1602997200000|2020-10-18 05:00:00|11397.3|11361.3|11418.7|11382.7|11421.8|11385.8|11397.3|11361.3|3442
1603000800000|2020-10-18 06:00:00|11418.7|11382.7|11473.8|11437.8|11483.5|11447.5|11409.8|11373.8|4000
1603004400000|2020-10-18 07:00:00|11473.8|11437.8|11478.4|11442.4|11479.9|11443.9|11457.5|11421.5|3333
1603008000000|2020-10-18 08:00:00|11478.4|11442.4|11457|11421|11495|11459|11448.2|11412.2|2979
1603011600000|2020-10-18 09:00:00|11456.9|11420.9|11430.4|11394.4|11459.7|11423.7|11428.3|11392.3|1775
1603015200000|2020-10-18 10:00:00|11430.4|11394.4|11447.7|11411.7|11448.6|11412.6|11429.7|11393.7|2417
1603018800000|2020-10-18 11:00:00|11447.8|11411.8|11447.1|11411.1|11456.1|11420.1|11438|11402|2734
1603022400000|2020-10-18 12:00:00|11447.1|11411.1|11444.1|11408.1|11456.4|11420.4|11440.3|11404.3|2108
1603026000000|2020-10-18 13:00:00|11444.4|11408.4|11465.4|11429.4|11467.2|11431.2|11444.4|11408.4|4284
1603029600000|2020-10-18 14:00:00|11465.1|11429.1|11459.2|11423.2|11515.8|11479.8|11448.8|11412.8|4665
1603033200000|2020-10-18 15:00:00|11459.5|11423.5|11477.2|11441.2|11485.7|11449.7|11455.5|11419.5|4120
1603036800000|2020-10-18 16:00:00|11477.3|11441.3|11487.1|11451.1|11491.8|11455.8|11463.4|11427.4|3949
1603040400000|2020-10-18 17:00:00|11487.1|11451.1|11490.6|11454.6|11492.1|11456.1|11472.8|11436.8|3288
1603044000000|2020-10-18 18:00:00|11490.7|11454.7|11472.3|11436.3|11502|11466|11472.3|11436.3|3426
1603047600000|2020-10-18 19:00:00|11472.3|11436.3|11462.6|11426.6|11479.1|11443.1|11461.6|11425.6|2460
1603051200000|2020-10-18 20:00:00|11462.64|11426.64|11464.68|11428.68|11466.73|11430.73|11441.76|11405.76|2677
1603054800000|2020-10-18 21:00:00|11464.65|11428.65|11482.02|11446.02|11486.64|11450.64|11463.25|11427.25|3171
1603058400000|2020-10-18 22:00:00|11482.03|11446.03|11488|11452|11499.11|11463.11|11474.97|11438.97|4739
1603062000000|2020-10-18 23:00:00|11487.99|11451.99|11532.52|11496.52|11534.35|11498.35|11480.29|11444.29|5312
1603065600000|2020-10-19 00:00:00|11532.48|11496.48|11495.03|11459.03|11561.07|11525.07|11480.2|11444.2|5561
1603069200000|2020-10-19 01:00:00|11495.01|11459.01|11488.8|11452.8|11505|11469|11487.07|11451.07|3282
1603072800000|2020-10-19 02:00:00|11488.66|11452.66|11484.1|11448.1|11497.09|11461.09|11465.82|11429.82|3267
1603076400000|2020-10-19 03:00:00|11484.03|11448.03|11444.83|11408.83|11488.89|11452.89|11441.65|11405.65|3992
1603080000000|2020-10-19 04:00:00|11444.63|11408.63|11463.7|11427.7|11468.07|11432.07|11434.31|11398.31|4705
1603083600000|2020-10-19 05:00:00|11463.69|11427.69|11461.2|11425.2|11470.64|11434.64|11446.78|11410.78|1742
1603087200000|2020-10-19 06:00:00|11461.26|11425.26|11474.18|11438.18|11479.07|11443.07|11447.38|11411.38|2751
1603090800000|2020-10-19 07:00:00|11474.62|11438.62|11485.14|11449.14|11489.53|11453.53|11468.22|11432.22|4176
1603094400000|2020-10-19 08:00:00|11484.48|11448.48|11489.21|11453.21|11490.8|11454.8|11471.81|11435.81|2374
1603098000000|2020-10-19 09:00:00|11489.45|11453.45|11508.51|11472.51|11509.03|11473.03|11479.3|11443.3|1580
1603101600000|2020-10-19 10:00:00|11508.69|11472.69|11503.36|11467.36|11519.65|11483.65|11483.59|11447.59|2245
1603105200000|2020-10-19 11:00:00|11503.48|11467.48|11508.79|11472.79|11550.53|11514.53|11498.97|11462.97|4209
1603108800000|2020-10-19 12:00:00|11508.82|11472.82|11544.25|11508.25|11557.76|11521.76|11501.28|11465.28|6202
1603112400000|2020-10-19 13:00:00|11543.32|11507.32|11671.32|11635.32|11697.28|11661.28|11543.12|11507.12|10575
1603116000000|2020-10-19 14:00:00|11671.33|11635.33|11680.36|11644.36|11700.74|11664.74|11639.96|11603.96|8707
1603119600000|2020-10-19 15:00:00|11680.4|11644.4|11831.34|11795.34|11843.69|11807.69|11668.56|11632.56|9370
1603123200000|2020-10-19 16:00:00|11831.77|11795.77|11789.6|11753.6|11849.77|11813.77|11783.49|11747.49|7378
1603126800000|2020-10-19 17:00:00|11789.29|11753.29|11749.1|11713.1|11797.35|11761.35|11748.25|11712.25|6365
1603130400000|2020-10-19 18:00:00|11749.5|11713.5|11696.28|11660.28|11777.6|11741.6|11696.28|11660.28|6813
1603134000000|2020-10-19 19:00:00|11695.62|11659.62|11712.6|11676.6|11720.59|11684.59|11692.26|11656.26|7010
1603137600000|2020-10-19 20:00:00|11712.73|11676.73|11753.67|11717.67|11755.94|11719.94|11694.1|11658.1|6450
1603141200000|2020-10-19 21:00:00|11753.74|11717.74|11775.57|11739.57|11778.65|11742.65|11730.22|11694.22|6339
1603144800000|2020-10-19 22:00:00|11775.58|11739.58|11765.15|11729.15|11803.4|11767.4|11743.11|11707.11|6692
1603148400000|2020-10-19 23:00:00|11765.19|11729.19|11776.99|11740.99|11777.75|11741.75|11740.33|11704.33|5524
1603152000000|2020-10-20 00:00:00|11776.97|11740.97|11752.06|11716.06|11780.53|11744.53|11732.11|11696.11|5321
1603155600000|2020-10-20 01:00:00|11752.07|11716.07|11721.36|11685.36|11761.28|11725.28|11708.21|11672.21|5676
1603159200000|2020-10-20 02:00:00|11719.79|11683.79|11747.44|11711.44|11752.84|11716.84|11715.49|11679.49|4145
1603162800000|2020-10-20 03:00:00|11747.43|11711.43|11766.12|11730.12|11789.37|11753.37|11733.67|11697.67|5524
1603166400000|2020-10-20 04:00:00|11766.05|11730.05|11747.62|11711.62|11778.11|11742.11|11745.77|11709.77|3945
1603170000000|2020-10-20 05:00:00|11747.26|11711.26|11783.7|11747.7|11784.96|11748.96|11741.86|11705.86|3808
1603173600000|2020-10-20 06:00:00|11783.64|11747.64|11814.42|11778.42|11821.15|11785.15|11768.91|11732.91|5390
1603177200000|2020-10-20 07:00:00|11814.29|11778.29|11762.47|11726.47|11870.49|11834.49|11741.29|11705.29|8577
1603180800000|2020-10-20 08:00:00|11762.58|11726.58|11768.5|11732.5|11784.33|11748.33|11729.32|11693.32|6367
1603184400000|2020-10-20 09:00:00|11768.55|11732.55|11817.55|11781.55|11839.94|11803.94|11757|11721|6369
1603188000000|2020-10-20 10:00:00|11818.2|11782.2|11861.28|11825.28|11867.92|11831.92|11804.82|11768.82|6942
1603191600000|2020-10-20 11:00:00|11861.04|11825.04|11797.69|11761.69|11948.88|11912.88|11776.34|11740.34|10465
1603195200000|2020-10-20 12:00:00|11797.24|11761.24|11906.09|11870.09|11916.09|11880.09|11788.13|11752.13|9938
1603198800000|2020-10-20 13:00:00|11906.19|11870.19|11953.53|11917.53|11966.02|11930.02|11857.41|11821.41|9101
1603202400000|2020-10-20 14:00:00|11954.16|11918.16|11946.34|11910.34|11979.49|11943.49|11901.69|11865.69|9840
1603206000000|2020-10-20 15:00:00|11945.85|11909.85|11953.62|11917.62|12010.55|11974.55|11924.39|11888.39|9476
1603209600000|2020-10-20 16:00:00|11953.96|11917.96|11997.31|11961.31|12013.09|11977.09|11936.51|11900.51|9106
1603213200000|2020-10-20 17:00:00|11996.82|11960.82|11991.25|11955.25|12068.16|12032.16|11980.29|11944.29|6633
1603216800000|2020-10-20 18:00:00|11991.13|11955.13|11991.39|11955.39|12003.43|11967.43|11949.39|11913.39|8451
1603220400000|2020-10-20 19:00:00|11991.2|11955.2|11947.53|11911.53|12005.51|11969.51|11932.52|11896.52|6181
1603224000000|2020-10-20 20:00:00|11947.48|11911.48|11921.36|11885.36|11947.66|11911.66|11887.9|11851.9|4936
1603227600000|2020-10-20 21:00:00|11921.73|11885.73|11948.3|11912.3|11957.93|11921.93|11905.82|11869.82|3874
1603231200000|2020-10-20 22:00:00|11948.25|11912.25|11983.34|11947.34|11983.51|11947.51|11948.25|11912.25|5330
1603234800000|2020-10-20 23:00:00|11983.8|11947.8|11941.36|11905.36|11989.37|11953.37|11921.23|11885.23|6785
1603238400000|2020-10-21 00:00:00|11941.37|11905.37|12015.55|11979.55|12016.46|11980.46|11922.62|11886.62|7474
1603242000000|2020-10-21 01:00:00|12015.57|11979.57|12024.52|11988.52|12051.35|12015.35|12001.4|11965.4|8347
1603245600000|2020-10-21 02:00:00|12024.53|11988.53|12152.47|12116.47|12157.86|12121.86|12011.81|11975.81|9130
1603249200000|2020-10-21 03:00:00|12152.53|12116.53|12221.25|12185.25|12262.69|12226.69|12152.04|12116.04|10283
1603252800000|2020-10-21 04:00:00|12221.22|12185.22|12305.31|12269.31|12330.75|12294.75|12209.92|12173.92|7860
1603256400000|2020-10-21 05:00:00|12305.33|12269.33|12269.44|12233.44|12314.23|12278.23|12255.27|12219.27|7212
1603260000000|2020-10-21 06:00:00|12268.28|12232.28|12271.28|12235.28|12315.3|12279.3|12263.47|12227.47|4448
1603263600000|2020-10-21 07:00:00|12271.29|12235.29|12221|12185|12276.53|12240.53|12169.54|12133.54|4816
1603267200000|2020-10-21 08:00:00|12221.05|12185.05|12178.78|12142.78|12231.73|12195.73|12171.41|12135.41|6222
1603270800000|2020-10-21 09:00:00|12178.77|12142.77|12226.73|12190.73|12229.56|12193.56|12167.1|12131.1|5667
1603274400000|2020-10-21 10:00:00|12226.54|12190.54|12247.88|12211.88|12285.02|12249.02|12226.47|12190.47|6413
1603278000000|2020-10-21 11:00:00|12247.74|12211.74|12361.98|12325.98|12397.17|12361.17|12208.27|12172.27|8589
1603281600000|2020-10-21 12:00:00|12362.16|12326.16|12444.74|12408.74|12463.25|12427.25|12309.64|12273.64|10835
1603285200000|2020-10-21 13:00:00|12445.12|12409.12|12506.09|12470.09|12506.12|12470.12|12396.97|12360.97|10555
1603288800000|2020-10-21 14:00:00|12506.08|12470.08|12761.78|12725.78|12865.3|12829.3|12457.82|12421.82|11808
1603292400000|2020-10-21 15:00:00|12761.85|12725.85|12769.38|12733.38|12769.43|12733.43|12672.35|12636.35|10734
1603296000000|2020-10-21 16:00:00|12769.4|12733.4|12863.22|12827.22|12934.58|12898.58|12760.15|12724.15|11277
1603299600000|2020-10-21 17:00:00|12863.42|12827.42|12803.98|12767.98|12893|12857|12775.52|12739.52|11297
1603303200000|2020-10-21 18:00:00|12803.99|12767.99|12802.14|12766.14|12827.54|12791.54|12761.15|12725.15|9439
1603306800000|2020-10-21 19:00:00|12801.69|12765.69|12718.2|12682.2|12822.92|12786.92|12699.18|12663.18|8902
1603310400000|2020-10-21 20:00:00|12718.18|12682.18|12873.52|12837.52|12876.35|12840.35|12717.16|12681.16|7327
1603314000000|2020-10-21 21:00:00|12873.72|12837.72|12952.92|12916.92|13016.78|12980.78|12816.07|12780.07|9344
1603317600000|2020-10-21 22:00:00|12953|12917|13236.44|13200.44|13240.9|13204.9|12937.55|12901.55|9106
1603321200000|2020-10-21 23:00:00|13237.1|13201.1|12829.92|12793.92|13253.58|13217.58|12789.24|12753.24|10212
1603324800000|2020-10-22 00:00:00|12828.78|12792.78|12943|12907|12971.64|12935.64|12823.64|12787.64|7839
1603328400000|2020-10-22 01:00:00|12942.49|12906.49|12889.73|12853.73|12942.49|12906.49|12887.73|12851.73|5551
1603332000000|2020-10-22 02:00:00|12889.6|12853.6|12832.47|12796.47|12898.73|12862.73|12735.8|12699.8|7407
1603335600000|2020-10-22 03:00:00|12832.49|12796.49|12758.2|12722.2|12846.4|12810.4|12756.22|12720.22|5869
1603339200000|2020-10-22 04:00:00|12758.07|12722.07|12782.48|12746.48|12808.9|12772.9|12723.39|12687.39|3730
1603342800000|2020-10-22 05:00:00|12782.37|12746.37|12792.19|12756.19|12825.54|12789.54|12735.24|12699.24|5023
1603346400000|2020-10-22 06:00:00|12792.38|12756.38|12844.77|12808.77|12856.17|12820.17|12789.32|12753.32|3345
1603350000000|2020-10-22 07:00:00|12844.62|12808.62|12785.49|12749.49|12844.62|12808.62|12758.16|12722.16|5931
1603353600000|2020-10-22 08:00:00|12785.46|12749.46|12841.94|12805.94|12875.69|12839.69|12778.08|12742.08|4480
1603357200000|2020-10-22 09:00:00|12842.09|12806.09|12901.72|12865.72|12927.83|12891.83|12725.52|12689.52|6677
1603360800000|2020-10-22 10:00:00|12902.16|12866.16|12988.85|12952.85|13007.61|12971.61|12880.36|12844.36|6562
1603364400000|2020-10-22 11:00:00|12988.42|12952.42|12996.57|12960.57|13047.36|13011.36|12959.15|12923.15|7828
1603368000000|2020-10-22 12:00:00|12996.61|12960.61|12884.97|12848.97|12998.45|12962.45|12839.21|12803.21|8688
1603371600000|2020-10-22 13:00:00|12884.06|12848.06|12957.93|12921.93|12996.65|12960.65|12877.8|12841.8|7542
1603375200000|2020-10-22 14:00:00|12958.07|12922.07|12959.43|12923.43|12961.27|12925.27|12890.56|12854.56|6936
1603378800000|2020-10-22 15:00:00|12959.6|12923.6|12968.11|12932.11|13006.38|12970.38|12943.02|12907.02|6518
1603382400000|2020-10-22 16:00:00|12968.16|12932.16|13083.22|13047.22|13105|13069|12958.53|12922.53|7378
1603386000000|2020-10-22 17:00:00|13083.44|13047.44|13084.19|13048.19|13107.31|13071.31|12989.66|12953.66|8001
1603389600000|2020-10-22 18:00:00|13084.32|13048.32|13078.3|13042.3|13096.13|13060.13|13042.03|13006.03|6358
1603393200000|2020-10-22 19:00:00|13077.95|13041.95|13107.41|13071.41|13178.65|13142.65|13064.79|13028.79|8282
1603396800000|2020-10-22 20:00:00|13107.7|13071.7|13142.59|13106.59|13208.11|13172.11|13107.7|13071.7|6682
1603400400000|2020-10-22 21:00:00|13142.6|13106.6|13171.81|13135.81|13181.92|13145.92|13008.15|12972.15|7817
1603404000000|2020-10-22 22:00:00|13171.64|13135.64|13044.14|13008.14|13215.97|13179.97|13044.14|13008.14|9566
1603407600000|2020-10-22 23:00:00|13044.42|13008.42|13003.61|12967.61|13081.44|13045.44|12974.44|12938.44|9240
1603411200000|2020-10-23 00:00:00|13003.53|12967.53|12945.73|12909.73|13004.88|12968.88|12870.73|12834.73|9074
1603414800000|2020-10-23 01:00:00|12945.34|12909.34|12939.09|12903.09|12977.73|12941.73|12920.04|12884.04|6222
1603418400000|2020-10-23 02:00:00|12939.37|12903.37|13022.99|12986.99|13025.14|12989.14|12919.67|12883.67|7148
1603422000000|2020-10-23 03:00:00|13023.02|12987.02|12998.06|12962.06|13036.69|13000.69|12989.89|12953.89|6236
1603425600000|2020-10-23 04:00:00|12998.07|12962.07|12951.19|12915.19|13011.45|12975.45|12948.88|12912.88|3912
1603429200000|2020-10-23 05:00:00|12951.18|12915.18|13012.98|12976.98|13014.01|12978.01|12945.18|12909.18|3932
1603432800000|2020-10-23 06:00:00|13012.99|12976.99|12907.4|12871.4|13017.14|12981.14|12896.16|12860.16|5691
1603436400000|2020-10-23 07:00:00|12907.41|12871.41|12911.52|12875.52|12944.39|12908.39|12897.95|12861.95|4819
1603440000000|2020-10-23 08:00:00|12911.55|12875.55|12947.84|12911.84|12980.87|12944.87|12887.29|12851.29|3659
1603443600000|2020-10-23 09:00:00|12947.83|12911.83|12973.2|12937.2|12998.87|12962.87|12940.83|12904.83|4173
1603447200000|2020-10-23 10:00:00|12973.19|12937.19|13045.84|13009.84|13051.68|13015.68|12973.15|12937.15|6172
1603450800000|2020-10-23 11:00:00|13044.5|13008.5|12995.31|12959.31|13049.84|13013.84|12990.31|12954.31|7867
1603454400000|2020-10-23 12:00:00|12995.73|12959.73|12999.94|12963.94|13003.47|12967.47|12967.28|12931.28|6967
1603458000000|2020-10-23 13:00:00|12999.93|12963.93|12978.27|12942.27|13038.03|13002.03|12975.35|12939.35|7899
1603461600000|2020-10-23 14:00:00|12978.5|12942.5|12960.46|12924.46|12986.84|12950.84|12931.96|12895.96|8822
1603465200000|2020-10-23 15:00:00|12960.45|12924.45|12954.6|12918.6|12989.35|12953.35|12925.54|12889.54|8332
1603468800000|2020-10-23 16:00:00|12954.48|12918.48|12814.83|12778.83|12976.48|12940.48|12752.8|12716.8|10107
1603472400000|2020-10-23 17:00:00|12815.01|12779.01|12816.82|12780.82|12847.84|12811.84|12777.89|12741.89|7660
1603476000000|2020-10-23 18:00:00|12817.03|12781.03|12886.75|12850.75|12901.91|12865.91|12816.56|12780.56|6099
1603479600000|2020-10-23 19:00:00|12886.71|12850.71|12947.54|12911.54|12947.54|12911.54|12873.9|12837.9|5044
1603483200000|2020-10-23 20:00:00|12947.78|12911.78|12961.08|12925.08|12970.7|12934.7|12918.95|12882.95|6083
1603522800000|2020-10-24 07:00:00|12981.81|12945.81|12955.76|12919.76|13000.08|12964.08|12953.8|12917.8|1782
1603526400000|2020-10-24 08:00:00|12955.79|12919.79|12963.89|12927.89|12978.82|12942.82|12943.63|12907.63|2361
1603530000000|2020-10-24 09:00:00|12963.88|12927.88|12980.95|12944.95|12988.99|12952.99|12945.85|12909.85|1813
1603533600000|2020-10-24 10:00:00|12980.99|12944.99|13011.07|12975.07|13017.63|12981.63|12962.54|12926.54|1949
1603537200000|2020-10-24 11:00:00|13010.91|12974.91|13023.39|12987.39|13027.53|12991.53|12996.2|12960.2|1952
1603540800000|2020-10-24 12:00:00|13023.4|12987.4|13009.83|12973.83|13032.31|12996.31|13001.49|12965.49|1836
1603544400000|2020-10-24 13:00:00|13010.02|12974.02|13021.08|12985.08|13027.25|12991.25|13000.07|12964.07|1476
1603548000000|2020-10-24 14:00:00|13021.13|12985.13|13098.95|13062.95|13120.66|13084.66|12985.1|12949.1|5070
1603551600000|2020-10-24 15:00:00|13098.93|13062.93|13136.63|13100.63|13193.68|13157.68|13098.79|13062.79|6112
1603555200000|2020-10-24 16:00:00|13137.31|13101.31|13112.77|13076.77|13155.09|13119.09|13073.39|13037.39|4805
1603558800000|2020-10-24 17:00:00|13112.74|13076.74|13162.54|13126.54|13179.39|13143.39|13112.74|13076.74|3591
1603562400000|2020-10-24 18:00:00|13163.76|13127.76|13134.52|13098.52|13163.77|13127.77|13118.72|13082.72|2802
1603566000000|2020-10-24 19:00:00|13134.53|13098.53|13146.58|13110.58|13159.45|13123.45|13107.74|13071.74|2540
1603569600000|2020-10-24 20:00:00|13146.59|13110.59|13129.89|13093.89|13158.15|13122.15|13124.11|13088.11|3442
1603573200000|2020-10-24 21:00:00|13129.94|13093.94|13096.76|13060.76|13160.88|13124.88|13074.84|13038.84|2703
1603576800000|2020-10-24 22:00:00|13096.75|13060.75|13102.01|13066.01|13119.65|13083.65|13074.87|13038.87|2745
1603580400000|2020-10-24 23:00:00|13101.72|13065.72|13146.06|13110.06|13148.75|13112.75|13099.07|13063.07|2892
1603584000000|2020-10-25 00:00:00|13146.23|13110.23|13163.63|13127.63|13165.18|13129.18|13104.24|13068.24|3967
1603587600000|2020-10-25 01:00:00|13163.71|13127.71|13168.21|13132.21|13197.89|13161.89|13147.58|13111.58|3843
1603591200000|2020-10-25 02:00:00|13168.22|13132.22|13160.06|13124.06|13190.17|13154.17|13149.93|13113.93|2848
1603594800000|2020-10-25 03:00:00|13160.05|13124.05|13328.52|13292.52|13374.59|13338.59|13160.05|13124.05|6305
1603598400000|2020-10-25 04:00:00|13329.13|13293.13|13337.11|13301.11|13369.38|13333.38|13292.85|13256.85|6818
1603602000000|2020-10-25 05:00:00|13337.14|13301.14|12989.15|12953.15|13337.14|13301.14|12938.65|12902.65|6512
1603605600000|2020-10-25 06:00:00|12988.58|12952.58|13050.49|13014.49|13079.2|13043.2|12960.91|12924.91|7300
1603609200000|2020-10-25 07:00:00|13050.48|13014.48|13059.43|13023.43|13068.34|13032.34|13032.41|12996.41|4041
1603612800000|2020-10-25 08:00:00|13059.61|13023.61|13055.52|13019.52|13062.43|13026.43|12992.31|12956.31|4658
1603616400000|2020-10-25 09:00:00|13055.27|13019.27|13026.78|12990.78|13055.67|13019.67|13006.78|12970.78|4112
1603620000000|2020-10-25 10:00:00|13026.93|12990.93|13015.97|12979.97|13030.11|12994.11|12968.69|12932.69|4484
1603623600000|2020-10-25 11:00:00|13015.79|12979.79|12984.71|12948.71|13016.19|12980.19|12925.43|12889.43|6074
1603627200000|2020-10-25 12:00:00|12984.7|12948.7|13010.71|12974.71|13021.58|12985.58|12967.4|12931.4|3475
1603630800000|2020-10-25 13:00:00|13010.64|12974.64|13021.51|12985.51|13041.63|13005.63|12986.44|12950.44|3578
1603634400000|2020-10-25 14:00:00|13021.52|12985.52|13019.32|12983.32|13033.93|12997.93|13006.53|12970.53|2614
1603638000000|2020-10-25 15:00:00|13018.9|12982.9|12979.75|12943.75|13033.41|12997.41|12973.34|12937.34|4020
1603641600000|2020-10-25 16:00:00|12979.74|12943.74|13031.23|12995.23|13034.14|12998.14|12950.36|12914.36|3967
1603645200000|2020-10-25 17:00:00|13031.25|12995.25|13039.17|13003.17|13067.61|13031.61|13028.12|12992.12|3541
1603648800000|2020-10-25 18:00:00|13038.99|13002.99|13019.86|12983.86|13038.99|13002.99|12987.68|12951.68|3620
1603652400000|2020-10-25 19:00:00|13019.52|12983.52|13071.01|13035.01|13071.55|13035.55|13016.91|12980.91|2842
1603656000000|2020-10-25 20:00:00|13072.01|13036.01|13057.64|13021.64|13079.29|13043.29|13050.78|13014.78|2154
1603659600000|2020-10-25 21:00:00|13057.66|13021.66|13061.27|13025.27|13068.96|13032.96|13029.7|12993.7|1726
1603663200000|2020-10-25 22:00:00|13060.23|13024.23|13038.69|13002.69|13061.27|13025.27|13014.51|12978.51|4220
1603666800000|2020-10-25 23:00:00|13038.7|13002.7|13058.96|13022.96|13066.78|13030.78|13037.61|13001.61|2321
1603670400000|2020-10-26 00:00:00|13059.12|13023.12|13078.22|13042.22|13078.54|13042.54|13005.61|12969.61|7029
1603674000000|2020-10-26 01:00:00|13078.11|13042.11|13099.94|13063.94|13122.8|13086.8|13076.56|13040.56|4963
1603677600000|2020-10-26 02:00:00|13099.95|13063.95|13115.92|13079.92|13146.61|13110.61|13087.65|13051.65|4770
1603681200000|2020-10-26 03:00:00|13117.75|13081.75|13126.78|13090.78|13156.31|13120.31|13117.75|13081.75|3425
1603684800000|2020-10-26 04:00:00|13126.33|13090.33|13139.48|13103.48|13161.99|13125.99|13078.31|13042.31|3180
1603688400000|2020-10-26 05:00:00|13139.47|13103.47|13127.38|13091.38|13172.35|13136.35|13118.73|13082.73|3337
1603692000000|2020-10-26 06:00:00|13127.45|13091.45|13104.26|13068.26|13135.17|13099.17|13093.52|13057.52|4167
1603695600000|2020-10-26 07:00:00|13104.03|13068.03|13061.27|13025.27|13115.23|13079.23|13054.4|13018.4|5643
1603699200000|2020-10-26 08:00:00|13060.85|13024.85|13078.99|13042.99|13092.02|13056.02|12976.92|12940.92|6344
1603702800000|2020-10-26 09:00:00|13078.91|13042.91|13118.82|13082.82|13128.16|13092.16|13072.49|13036.49|3883
1603706400000|2020-10-26 10:00:00|13118.52|13082.52|13133.15|13097.15|13139.19|13103.19|13089.19|13053.19|3892
1603710000000|2020-10-26 11:00:00|13132.99|13096.99|13168.54|13132.54|13207.29|13171.29|13132.3|13096.3|5304
1603713600000|2020-10-26 12:00:00|13168.59|13132.59|13164.98|13128.98|13187.42|13151.42|13122.98|13086.98|6475
1603717200000|2020-10-26 13:00:00|13164.96|13128.96|13237.39|13201.39|13262.21|13226.21|13147.42|13111.42|7359
1603720800000|2020-10-26 14:00:00|13237.58|13201.58|13204.09|13168.09|13260.35|13224.35|13174.62|13138.62|8123
1603724400000|2020-10-26 15:00:00|13204.13|13168.13|13008.35|12972.35|13204.13|13168.13|12962.14|12926.14|10804
1603728000000|2020-10-26 16:00:00|13008.68|12972.68|12875.65|12839.65|13054.94|13018.94|12847.6|12811.6|11480
1603731600000|2020-10-26 17:00:00|12875.4|12839.4|12904.3|12868.3|12950.68|12914.68|12809.18|12773.18|11980
1603735200000|2020-10-26 18:00:00|12904.45|12868.45|12992.48|12956.48|13002.89|12966.89|12888.89|12852.89|8753
1603738800000|2020-10-26 19:00:00|12992.44|12956.44|13033.77|12997.77|13038.58|13002.58|12956.65|12920.65|9214
1603742400000|2020-10-26 20:00:00|13034.09|12998.09|13037.8|13001.8|13080.21|13044.21|13027.62|12991.62|6585
1603746000000|2020-10-26 21:00:00|13038.66|13002.66|13052.41|13016.41|13081.61|13045.61|13037.9|13001.9|6044
1603749600000|2020-10-26 22:00:00|13052.49|13016.49|13074.06|13038.06|13074.8|13038.8|13018.7|12982.7|6447
1603753200000|2020-10-26 23:00:00|13073.97|13037.97|13088.45|13052.45|13114.84|13078.84|13069.88|13033.88|5274
1603756800000|2020-10-27 00:00:00|13088.39|13052.39|13120.38|13084.38|13154.66|13118.66|13080.05|13044.05|5978
1603760400000|2020-10-27 01:00:00|13120.99|13084.99|13118.47|13082.47|13132|13096|13091.5|13055.5|2658
1603764000000|2020-10-27 02:00:00|13118.44|13082.44|13100.74|13064.74|13148.84|13112.84|13085.23|13049.23|5530
1603767600000|2020-10-27 03:00:00|13100.78|13064.78|13112.87|13076.87|13138.2|13102.2|13096.79|13060.79|6238
1603771200000|2020-10-27 04:00:00|13112.71|13076.71|13149.17|13113.17|13151.85|13115.85|13112.71|13076.71|3541
1603774800000|2020-10-27 05:00:00|13149.57|13113.57|13115.29|13079.29|13168.28|13132.28|13112.2|13076.2|4645
1603778400000|2020-10-27 06:00:00|13115.04|13079.04|13128.4|13092.4|13128.49|13092.49|13089.46|13053.46|3322
1603782000000|2020-10-27 07:00:00|13128.48|13092.48|13172.58|13136.58|13182.16|13146.16|13112.56|13076.56|5615
1603785600000|2020-10-27 08:00:00|13172.68|13136.68|13168.34|13132.34|13193.14|13157.14|13155.21|13119.21|5487
1603789200000|2020-10-27 09:00:00|13168.62|13132.62|13167.36|13131.36|13171.26|13135.26|13113.85|13077.85|4936
1603792800000|2020-10-27 10:00:00|13167.49|13131.49|13288.43|13252.43|13318.91|13282.91|13159.05|13123.05|5870
1603796400000|2020-10-27 11:00:00|13289.28|13253.28|13468.21|13432.21|13502.37|13466.37|13278.36|13242.36|10129
1603800000000|2020-10-27 12:00:00|13468.34|13432.34|13412.64|13376.64|13480.65|13444.65|13396.18|13360.18|8025
1603803600000|2020-10-27 13:00:00|13412.66|13376.66|13423.47|13387.47|13467.15|13431.15|13361.35|13325.35|8334
1603807200000|2020-10-27 14:00:00|13423.51|13387.51|13425.25|13389.25|13447.88|13411.88|13372.28|13336.28|8216
1603810800000|2020-10-27 15:00:00|13425.12|13389.12|13622.59|13586.59|13638.33|13602.33|13420.76|13384.76|8631
1603814400000|2020-10-27 16:00:00|13623.38|13587.38|13674.82|13638.82|13675.65|13639.65|13549.68|13513.68|9557
1603818000000|2020-10-27 17:00:00|13674.43|13638.43|13714.63|13678.63|13764.93|13728.93|13634.62|13598.62|8164
1603821600000|2020-10-27 18:00:00|13714.7|13678.7|13669.28|13633.28|13775.27|13739.27|13556.93|13520.93|8806
1603825200000|2020-10-27 19:00:00|13669.24|13633.24|13687.89|13651.89|13710.42|13674.42|13641.09|13605.09|7327
1603828800000|2020-10-27 20:00:00|13687.66|13651.66|13636.6|13600.6|13739.23|13703.23|13605.81|13569.81|6801
1603832400000|2020-10-27 21:00:00|13636.29|13600.29|13725.26|13689.26|13768.99|13732.99|13633.99|13597.99|6305
1603836000000|2020-10-27 22:00:00|13725.24|13689.24|13754.34|13718.34|13761.89|13725.89|13668.63|13632.63|8058
1603839600000|2020-10-27 23:00:00|13754.49|13718.49|13662.41|13626.41|13802.86|13766.86|13618.35|13582.35|6503
1603843200000|2020-10-28 00:00:00|13662.33|13626.33|13738.95|13702.95|13775.23|13739.23|13633.38|13597.38|5732
1603846800000|2020-10-28 01:00:00|13738.5|13702.5|13741.46|13705.46|13767.77|13731.77|13683.16|13647.16|6182
1603850400000|2020-10-28 02:00:00|13741.53|13705.53|13862.65|13826.65|13873.28|13837.28|13721.41|13685.41|6985
1603854000000|2020-10-28 03:00:00|13862.86|13826.86|13808.95|13772.95|13871.12|13835.12|13756.8|13720.8|8349
1603857600000|2020-10-28 04:00:00|13808.96|13772.96|13774.28|13738.28|13842.65|13806.65|13748.87|13712.87|7595
1603861200000|2020-10-28 05:00:00|13774.07|13738.07|13754.43|13718.43|13794.92|13758.92|13707.82|13671.82|7846
1603864800000|2020-10-28 06:00:00|13754.44|13718.44|13735.55|13699.55|13800.61|13764.61|13727.95|13691.95|6018
1603868400000|2020-10-28 07:00:00|13735.58|13699.58|13689.37|13653.37|13747.68|13711.68|13579.42|13543.42|8520
1603872000000|2020-10-28 08:00:00|13689.28|13653.28|13712.55|13676.55|13714.01|13678.01|13593.94|13557.94|8383
1603875600000|2020-10-28 09:00:00|13712.77|13676.77|13629.3|13593.3|13727.82|13691.82|13616.52|13580.52|8164
1603879200000|2020-10-28 10:00:00|13629.83|13593.83|13583.4|13547.4|13657.09|13621.09|13558.02|13522.02|8186
1603882800000|2020-10-28 11:00:00|13583.5|13547.5|13349.91|13313.91|13596.24|13560.24|13340.08|13304.08|11222
1603886400000|2020-10-28 12:00:00|13350.26|13314.26|13311.69|13275.69|13390.8|13354.8|13187.18|13151.18|11166
1603890000000|2020-10-28 13:00:00|13311.68|13275.68|13133.36|13097.36|13358.01|13322.01|13131.28|13095.28|10714
1603893600000|2020-10-28 14:00:00|13132.76|13096.76|13095.1|13059.1|13171|13135|12924.66|12888.66|11966
1603897200000|2020-10-28 15:00:00|13094.75|13058.75|13250.7|13214.7|13264.97|13228.97|13072.87|13036.87|10292
1603900800000|2020-10-28 16:00:00|13251.09|13215.09|13167.03|13131.03|13251.09|13215.09|13072.86|13036.86|8780
1603904400000|2020-10-28 17:00:00|13166.97|13130.97|13211.94|13175.94|13238.87|13202.87|13041.33|13005.33|10322
1603908000000|2020-10-28 18:00:00|13212.14|13176.14|13235.21|13199.21|13267.62|13231.62|13162.38|13126.38|9132
1603911600000|2020-10-28 19:00:00|13235.29|13199.29|13192.73|13156.73|13283.14|13247.14|13175.99|13139.99|8725
1603915200000|2020-10-28 20:00:00|13194.33|13158.33|13229.63|13193.63|13255.42|13219.42|13182.2|13146.2|7520
1603918800000|2020-10-28 21:00:00|13229.52|13193.52|13219.14|13183.14|13234.7|13198.7|13137.42|13101.42|6473
1603922400000|2020-10-28 22:00:00|13219.15|13183.15|13286.45|13250.45|13304.26|13268.26|13216.82|13180.82|7406
1603926000000|2020-10-28 23:00:00|13286.46|13250.46|13298.24|13262.24|13333.3|13297.3|13268.08|13232.08|6318
1603929600000|2020-10-29 00:00:00|13298.2|13262.2|13276.32|13240.32|13334.11|13298.11|13273.87|13237.87|6957
1603933200000|2020-10-29 01:00:00|13276.51|13240.51|13307.14|13271.14|13319.69|13283.69|13207.04|13171.04|5896
1603936800000|2020-10-29 02:00:00|13306.88|13270.88|13263.91|13227.91|13311.61|13275.61|13242.28|13206.28|4161
1603940400000|2020-10-29 03:00:00|13264.05|13228.05|13299.55|13263.55|13299.72|13263.72|13203.82|13167.82|5747
1603944000000|2020-10-29 04:00:00|13299.44|13263.44|13263.64|13227.64|13324.1|13288.1|13263.62|13227.62|5576
1603947600000|2020-10-29 05:00:00|13263.65|13227.65|13311.94|13275.94|13313.35|13277.35|13263.65|13227.65|4516
1603951200000|2020-10-29 06:00:00|13311.95|13275.95|13300.01|13264.01|13337.28|13301.28|13274.5|13238.5|4720
1603954800000|2020-10-29 07:00:00|13299.68|13263.68|13157.13|13121.13|13310.2|13274.2|13147.74|13111.74|6742
1603958400000|2020-10-29 08:00:00|13157.29|13121.29|13147.78|13111.78|13208.66|13172.66|13121.61|13085.61|6791
1603962000000|2020-10-29 09:00:00|13147.91|13111.91|13217.62|13181.62|13229.93|13193.93|13147.91|13111.91|6229
1603965600000|2020-10-29 10:00:00|13217.41|13181.41|13122.79|13086.79|13222.45|13186.45|13070.17|13034.17|8266
1603969200000|2020-10-29 11:00:00|13122.36|13086.36|13078.38|13042.38|13196.56|13160.56|13078.38|13042.38|9157
1603972800000|2020-10-29 12:00:00|13077.96|13041.96|13155.91|13119.91|13165.27|13129.27|13006.7|12970.7|9998
1603976400000|2020-10-29 13:00:00|13156.43|13120.43|13261.68|13225.68|13269.07|13233.07|13123.77|13087.77|9369
1603980000000|2020-10-29 14:00:00|13262.13|13226.13|13455.18|13419.18|13504.25|13468.25|13260.12|13224.12|7871
1603983600000|2020-10-29 15:00:00|13454.9|13418.9|13463.08|13427.08|13493.99|13457.99|13390.09|13354.09|6833
1603987200000|2020-10-29 16:00:00|13462.98|13426.98|13578.32|13542.32|13637.54|13601.54|13424.57|13388.57|7391
1603990800000|2020-10-29 17:00:00|13578.29|13542.29|13610.93|13574.93|13664.86|13628.86|13540.7|13504.7|7217
1603994400000|2020-10-29 18:00:00|13611.3|13575.3|13584.66|13548.66|13650.65|13614.65|13529.64|13493.64|7407
1603998000000|2020-10-29 19:00:00|13584.07|13548.07|13527.07|13491.07|13610.7|13574.7|13526.66|13490.66|7597
1604001600000|2020-10-29 20:00:00|13522.49|13486.49|13502.47|13466.47|13548.2|13512.2|13460.27|13424.27|7081
1604005200000|2020-10-29 21:00:00|13502.35|13466.35|13542.94|13506.94|13568.88|13532.88|13460.77|13424.77|5749
1604008800000|2020-10-29 22:00:00|13543.09|13507.09|13427.04|13391.04|13545.41|13509.41|13421.87|13385.87|7396
1604012400000|2020-10-29 23:00:00|13426.89|13390.89|13478.53|13442.53|13516.78|13480.78|13425.09|13389.09|6621
1604016000000|2020-10-30 00:00:00|13478.8|13442.8|13613.44|13577.44|13617.97|13581.97|13374.4|13338.4|7829
1604019600000|2020-10-30 01:00:00|13613.1|13577.1|13589.67|13553.67|13680.48|13644.48|13573.47|13537.47|7892
1604023200000|2020-10-30 02:00:00|13589.52|13553.52|13483.88|13447.88|13602.03|13566.03|13478.31|13442.31|7082
1604026800000|2020-10-30 03:00:00|13484.3|13448.3|13459.88|13423.88|13537.76|13501.76|13434.72|13398.72|7342
1604030400000|2020-10-30 04:00:00|13459.64|13423.64|13449.96|13413.96|13495.18|13459.18|13415.28|13379.28|7533
1604034000000|2020-10-30 05:00:00|13449.93|13413.93|13206.64|13170.64|13519.59|13483.59|13195.97|13159.97|8056
1604037600000|2020-10-30 06:00:00|13206|13170|13227.98|13191.98|13289.75|13253.75|13174.7|13138.7|8354
1604041200000|2020-10-30 07:00:00|13227.73|13191.73|13230.28|13194.28|13278.99|13242.99|13150.53|13114.53|8064
1604044800000|2020-10-30 08:00:00|13234.17|13198.17|13272.76|13236.76|13361.67|13325.67|13214.37|13178.37|9398
1604048400000|2020-10-30 09:00:00|13272.33|13236.33|13308.05|13272.05|13322.27|13286.27|13178.67|13142.67|9558
1604052000000|2020-10-30 10:00:00|13308.28|13272.28|13327.53|13291.53|13366.37|13330.37|13246.18|13210.18|9973
1604055600000|2020-10-30 11:00:00|13327.06|13291.06|13379|13343|13395.66|13359.66|13280.42|13244.42|9405
1604059200000|2020-10-30 12:00:00|13379.02|13343.02|13364.11|13328.11|13388.43|13352.43|13320.65|13284.65|8659
1604062800000|2020-10-30 13:00:00|13363.62|13327.62|13296.81|13260.81|13370.48|13334.48|13261.27|13225.27|8465
1604066400000|2020-10-30 14:00:00|13294.32|13258.32|13385.26|13349.26|13391.92|13355.92|13285.22|13249.22|8993
1604070000000|2020-10-30 15:00:00|13385.19|13349.19|13571.69|13535.69|13575.07|13539.07|13383.25|13347.25|7749
1604073600000|2020-10-30 16:00:00|13572.73|13536.73|13555.15|13519.15|13611.04|13575.04|13527.52|13491.52|8681
1604077200000|2020-10-30 17:00:00|13555.19|13519.19|13556.2|13520.2|13599.29|13563.29|13496.49|13460.49|8954
1604080800000|2020-10-30 18:00:00|13556.28|13520.28|13562.23|13526.23|13582.81|13546.81|13529.02|13493.02|7910
1604084400000|2020-10-30 19:00:00|13561.9|13525.9|13563.28|13527.28|13571.8|13535.8|13511.06|13475.06|7603
1604088000000|2020-10-30 20:00:00|13563.22|13527.22|13661.82|13625.82|13693.65|13657.65|13540.12|13504.12|8710
1604131200000|2020-10-31 08:00:00|13607.5|13571.5|13766.9|13730.9|13855.6|13819.6|13607.4|13571.4|9979
1604134800000|2020-10-31 09:00:00|13766.5|13730.5|13918.9|13882.9|13965|13929|13747.4|13711.4|8710
1604138400000|2020-10-31 10:00:00|13918.9|13882.9|13841.6|13805.6|14089.7|14053.7|13676.4|13640.4|11953
1604142000000|2020-10-31 11:00:00|13841.8|13805.8|13964.8|13928.8|13968.1|13932.1|13832.8|13796.8|10775
1604145600000|2020-10-31 12:00:00|13965|13929|13906.1|13870.1|13965|13929|13886.1|13850.1|10989
1604149200000|2020-10-31 13:00:00|13906|13870|13890.3|13854.3|13956.5|13920.5|13851.3|13815.3|10544
1604152800000|2020-10-31 14:00:00|13890.4|13854.4|13837.9|13801.9|13896.9|13860.9|13806.5|13770.5|10217
1604156400000|2020-10-31 15:00:00|13837.9|13801.9|13877.5|13841.5|13882.6|13846.6|13765.6|13729.6|10219
1604160000000|2020-10-31 16:00:00|13877.8|13841.8|13849.3|13813.3|13897.5|13861.5|13837.5|13801.5|9280
1604163600000|2020-10-31 17:00:00|13849.2|13813.2|13807.1|13771.1|13849.5|13813.5|13768.3|13732.3|9338
1604167200000|2020-10-31 18:00:00|13807|13771|13747.3|13711.3|13807.1|13771.1|13736.9|13700.9|9437
1604170800000|2020-10-31 19:00:00|13747.3|13711.3|13810.2|13774.2|13835.3|13799.3|13717|13681|8788
1604174400000|2020-10-31 20:00:00|13810.5|13774.5|13867.5|13831.5|13867.8|13831.8|13779.4|13743.4|9593
1604178000000|2020-10-31 21:00:00|13867.8|13831.8|13870.1|13834.1|13876.2|13840.2|13842.1|13806.1|8985
1604181600000|2020-10-31 22:00:00|13870.1|13834.1|13895.9|13859.9|13913.6|13877.6|13851.7|13815.7|8430
1604185200000|2020-10-31 23:00:00|13895.9|13859.9|13818.5|13782.5|13896.2|13860.2|13793.3|13757.3|10262
1604188800000|2020-11-01 00:00:00|13818.6|13782.6|13752.8|13716.8|13916.3|13880.3|13704|13668|10803
1604192400000|2020-11-01 01:00:00|13752.9|13716.9|13789|13753|13799.4|13763.4|13739.6|13703.6|9063
1604196000000|2020-11-01 02:00:00|13789|13753|13741.2|13705.2|13802.3|13766.3|13720.2|13684.2|9304
1604199600000|2020-11-01 03:00:00|13741.3|13705.3|13717.3|13681.3|13756.8|13720.8|13668.8|13632.8|9646
1604203200000|2020-11-01 04:00:00|13717.4|13681.4|13705.8|13669.8|13727.7|13691.7|13648.7|13612.7|9994
1604206800000|2020-11-01 05:00:00|13706.2|13670.2|13726.6|13690.6|13782.6|13746.6|13688.4|13652.4|8582
1604210400000|2020-11-01 06:00:00|13726.6|13690.6|13747.67|13711.67|13777.14|13741.14|13712.9|13676.9|7904
1604214000000|2020-11-01 07:00:00|13747.53|13711.53|13822.41|13786.41|13837.48|13801.48|13744.81|13708.81|7899
1604217600000|2020-11-01 08:00:00|13822.55|13786.55|13781.51|13745.51|13838.76|13802.76|13762.25|13726.25|5528
1604221200000|2020-11-01 09:00:00|13781.52|13745.52|13711.5|13675.5|13790.34|13754.34|13704.75|13668.75|7611
1604224800000|2020-11-01 10:00:00|13711.49|13675.49|13756.03|13720.03|13771.89|13735.89|13710.87|13674.87|7979
1604228400000|2020-11-01 11:00:00|13756.02|13720.02|13726.77|13690.77|13809.68|13773.68|13690.15|13654.15|7833
1604232000000|2020-11-01 12:00:00|13726.75|13690.75|13789.33|13753.33|13798.78|13762.78|13702.09|13666.09|6816
1604235600000|2020-11-01 13:00:00|13788.97|13752.97|13817.95|13781.95|13818.42|13782.42|13763.83|13727.83|9805
1604239200000|2020-11-01 14:00:00|13818.14|13782.14|13825.7|13789.7|13880.36|13844.36|13798.12|13762.12|9591
1604242800000|2020-11-01 15:00:00|13825.62|13789.62|13831.72|13795.72|13885.27|13849.27|13822.93|13786.93|8009
1604246400000|2020-11-01 16:00:00|13831.8|13795.8|13829.59|13793.59|13849.85|13813.85|13795.16|13759.16|9222
1604250000000|2020-11-01 17:00:00|13829.61|13793.61|13841.04|13805.04|13858.27|13822.27|13798.05|13762.05|8005
1604253600000|2020-11-01 18:00:00|13841.08|13805.08|13822.74|13786.74|13856.67|13820.67|13815.86|13779.86|7729
1604257200000|2020-11-01 19:00:00|13821.8|13785.8|13814.28|13778.28|13848.55|13812.55|13808.5|13772.5|6241
1604260800000|2020-11-01 20:00:00|13814.29|13778.29|13846.96|13810.96|13865.92|13829.92|13813.13|13777.13|6665
1604264400000|2020-11-01 21:00:00|13846.95|13810.95|13840.76|13804.76|13883.92|13847.92|13809.18|13773.18|7284
1604268000000|2020-11-01 22:00:00|13840.77|13804.77|13724.12|13688.12|13845.9|13809.9|13698.25|13662.25|8638
1604271600000|2020-11-01 23:00:00|13724.13|13688.13|13778.87|13742.87|13787.31|13751.31|13668.98|13632.98|9044
1604275200000|2020-11-02 00:00:00|13779.77|13743.77|13834.66|13798.66|13857.08|13821.08|13778.87|13742.87|9131
1604278800000|2020-11-02 01:00:00|13834.72|13798.72|13785.42|13749.42|13841.32|13805.32|13783.28|13747.28|7864
1604282400000|2020-11-02 02:00:00|13785.24|13749.24|13755.68|13719.68|13793.95|13757.95|13686.75|13650.75|9371
1604286000000|2020-11-02 03:00:00|13754.86|13718.86|13728.99|13692.99|13764.75|13728.75|13675.87|13639.87|9992
1604289600000|2020-11-02 04:00:00|13729.09|13693.09|13727.53|13691.53|13748.15|13712.15|13680.66|13644.66|7649
1604293200000|2020-11-02 05:00:00|13727.54|13691.54|13718.75|13682.75|13735.63|13699.63|13672.19|13636.19|7397
1604296800000|2020-11-02 06:00:00|13718.62|13682.62|13760.94|13724.94|13789.85|13753.85|13707.79|13671.79|6126
1604300400000|2020-11-02 07:00:00|13760.95|13724.95|13767.61|13731.61|13788.03|13752.03|13748.94|13712.94|4210
1604304000000|2020-11-02 08:00:00|13767.59|13731.59|13476.64|13440.64|13767.9|13731.9|13474.39|13438.39|7301
1604307600000|2020-11-02 09:00:00|13476.85|13440.85|13602.36|13566.36|13607.94|13571.94|13459.15|13423.15|6543
1604311200000|2020-11-02 10:00:00|13602.38|13566.38|13519.29|13483.29|13602.93|13566.93|13498.49|13462.49|6908
1604314800000|2020-11-02 11:00:00|13519.34|13483.34|13439.25|13403.25|13536.79|13500.79|13398.42|13362.42|8987
1604318400000|2020-11-02 12:00:00|13439.18|13403.18|13327.06|13291.06|13450.93|13414.93|13235.52|13199.52|10329
1604322000000|2020-11-02 13:00:00|13327.15|13291.15|13422.04|13386.04|13464.34|13428.34|13308.75|13272.75|9058
1604325600000|2020-11-02 14:00:00|13421.44|13385.44|13497.49|13461.49|13524.37|13488.37|13370.32|13334.32|7285
1604329200000|2020-11-02 15:00:00|13497.48|13461.48|13524.61|13488.61|13559.56|13523.56|13478.81|13442.81|9143
1604332800000|2020-11-02 16:00:00|13524.56|13488.56|13536.82|13500.82|13566.42|13530.42|13507.48|13471.48|7607
1604336400000|2020-11-02 17:00:00|13537.45|13501.45|13534.93|13498.93|13564.62|13528.62|13511.53|13475.53|6491
1604340000000|2020-11-02 18:00:00|13535.07|13499.07|13483.63|13447.63|13553.57|13517.57|13475.84|13439.84|8462
1604343600000|2020-11-02 19:00:00|13482.95|13446.95|13581.94|13545.94|13582.06|13546.06|13481.13|13445.13|8402
1604347200000|2020-11-02 20:00:00|13581.89|13545.89|13691.25|13655.25|13723.58|13687.58|13577.49|13541.49|9259
1604350800000|2020-11-02 21:00:00|13691.03|13655.03|13637.2|13601.2|13695.79|13659.79|13627.06|13591.06|7028
1604354400000|2020-11-02 22:00:00|13637.28|13601.28|13608.7|13572.7|13675.33|13639.33|13586.5|13550.5|5781
1604358000000|2020-11-02 23:00:00|13608.66|13572.66|13584.11|13548.11|13633.43|13597.43|13576.68|13540.68|7627
1604361600000|2020-11-03 00:00:00|13583.98|13547.98|13554.77|13518.77|13597.64|13561.64|13486.85|13450.85|8281
1604365200000|2020-11-03 01:00:00|13555.33|13519.33|13625.33|13589.33|13628.02|13592.02|13554.72|13518.72|6190
1604368800000|2020-11-03 02:00:00|13625.46|13589.46|13455.66|13419.66|13662.66|13626.66|13431.56|13395.56|9547
1604372400000|2020-11-03 03:00:00|13455.45|13419.45|13421.18|13385.18|13502.4|13466.4|13363.5|13327.5|9584
1604376000000|2020-11-03 04:00:00|13421.29|13385.29|13442.35|13406.35|13445|13409|13337.22|13301.22|8689
1604379600000|2020-11-03 05:00:00|13442.22|13406.22|13394.73|13358.73|13473.18|13437.18|13381.41|13345.41|7368
1604383200000|2020-11-03 06:00:00|13394.99|13358.99|13445.64|13409.64|13474.15|13438.15|13316.98|13280.98|8622
1604386800000|2020-11-03 07:00:00|13445.52|13409.52|13459.64|13423.64|13466.88|13430.88|13419.69|13383.69|6535
1604390400000|2020-11-03 08:00:00|13460.14|13424.14|13539.85|13503.85|13580.21|13544.21|13432.58|13396.58|7900
1604394000000|2020-11-03 09:00:00|13540.04|13504.04|13583.29|13547.29|13618.74|13582.74|13505.86|13469.86|9865
1604397600000|2020-11-03 10:00:00|13583.14|13547.14|13571.12|13535.12|13598.32|13562.32|13517.52|13481.52|10117
1604401200000|2020-11-03 11:00:00|13571.56|13535.56|13554.26|13518.26|13575.79|13539.79|13492.6|13456.6|9049
1604404800000|2020-11-03 12:00:00|13554.5|13518.5|13542.84|13506.84|13570.84|13534.84|13498.82|13462.82|8118
1604408400000|2020-11-03 13:00:00|13541.99|13505.99|13720.45|13684.45|13760.41|13724.41|13517.39|13481.39|9689
1604412000000|2020-11-03 14:00:00|13720.41|13684.41|13806.64|13770.64|13811.5|13775.5|13705.16|13669.16|8579
1604415600000|2020-11-03 15:00:00|13806.92|13770.92|13732.47|13696.47|13819.6|13783.6|13716.61|13680.61|9509
1604419200000|2020-11-03 16:00:00|13731.8|13695.8|13745.88|13709.88|13776.18|13740.18|13710.09|13674.09|9514
1604422800000|2020-11-03 17:00:00|13746.2|13710.2|13764|13728|13798.28|13762.28|13734.56|13698.56|7823
1604426400000|2020-11-03 18:00:00|13763.93|13727.93|13771.54|13735.54|13807.39|13771.39|13763.78|13727.78|6933
1604430000000|2020-11-03 19:00:00|13771.48|13735.48|13746.79|13710.79|13796.7|13760.7|13746.79|13710.79|6702
1604433600000|2020-11-03 20:00:00|13746.7|13710.7|13758.81|13722.81|13792.17|13756.17|13722.65|13686.65|8087
1604437200000|2020-11-03 21:00:00|13758.82|13722.82|13757.11|13721.11|13804.95|13768.95|13755.65|13719.65|6830
1604440800000|2020-11-03 22:00:00|13757.38|13721.38|13851.45|13815.45|13867.83|13831.83|13683.71|13647.71|8181
1604444400000|2020-11-03 23:00:00|13851.49|13815.49|14048.05|14012.05|14089.16|14053.16|13850.87|13814.87|10454
1604448000000|2020-11-04 00:00:00|14047.95|14011.95|13825.72|13789.72|14070.33|14034.33|13823.67|13787.67|9618
1604451600000|2020-11-04 01:00:00|13824.5|13788.5|13847.04|13811.04|13885.23|13849.23|13750.71|13714.71|9455
1604455200000|2020-11-04 02:00:00|13847.01|13811.01|13778.47|13742.47|13897.26|13861.26|13724.34|13688.34|8482
1604458800000|2020-11-04 03:00:00|13778.44|13742.44|13933.01|13897.01|13978.97|13942.97|13778.44|13742.44|9741
1604462400000|2020-11-04 04:00:00|13932.92|13896.92|13922.32|13886.32|13943.62|13907.62|13863.27|13827.27|6481
1604466000000|2020-11-04 05:00:00|13922.24|13886.24|13821.3|13785.3|13949.05|13913.05|13813.84|13777.84|5251
1604469600000|2020-11-04 06:00:00|13821.42|13785.42|13819.1|13783.1|13861.61|13825.61|13774.7|13738.7|6687
1604473200000|2020-11-04 07:00:00|13819.12|13783.12|13616.88|13580.88|13837.62|13801.62|13556.24|13520.24|8852
1604476800000|2020-11-04 08:00:00|13616.9|13580.9|13670.77|13634.77|13715.62|13679.62|13600.12|13564.12|7911
1604480400000|2020-11-04 09:00:00|13670.88|13634.88|13682.4|13646.4|13717.89|13681.89|13663.04|13627.04|6134
1604484000000|2020-11-04 10:00:00|13682.41|13646.41|13719.28|13683.28|13769.14|13733.14|13636.42|13600.42|6288
1604487600000|2020-11-04 11:00:00|13719.05|13683.05|13748.82|13712.82|13764.91|13728.91|13687.78|13651.78|4933
1604491200000|2020-11-04 12:00:00|13748.66|13712.66|13849.16|13813.16|13857.92|13821.92|13733.69|13697.69|6492
1604494800000|2020-11-04 13:00:00|13849.45|13813.45|13865.51|13829.51|13917.04|13881.04|13822.45|13786.45|7255
1604498400000|2020-11-04 14:00:00|13865.5|13829.5|13864.95|13828.95|13879.35|13843.35|13770.25|13734.25|7972
1604502000000|2020-11-04 15:00:00|13864.96|13828.96|13943.06|13907.06|13954.64|13918.64|13864.96|13828.96|7792
1604505600000|2020-11-04 16:00:00|13943.19|13907.19|14060.38|14024.38|14070.76|14034.76|13916.85|13880.85|10335
1604509200000|2020-11-04 17:00:00|14060.26|14024.26|14100.87|14064.87|14285.99|14249.99|14060.02|14024.02|11464
1604512800000|2020-11-04 18:00:00|14100.58|14064.58|14117.72|14081.72|14146.76|14110.76|14053.49|14017.49|9246
1604516400000|2020-11-04 19:00:00|14117.75|14081.75|14136.77|14100.77|14145.89|14109.89|14104.39|14068.39|7049
1604520000000|2020-11-04 20:00:00|14136.8|14100.8|14065.06|14029.06|14176.75|14140.75|13976.36|13940.36|8910
1604523600000|2020-11-04 21:00:00|14064.6|14028.6|14025.63|13989.63|14101.63|14065.63|14016.34|13980.34|7215
1604527200000|2020-11-04 22:00:00|14025.22|13989.22|14166.59|14130.59|14261.98|14225.98|14025.22|13989.22|8230
1604530800000|2020-11-04 23:00:00|14166.38|14130.38|14177.28|14141.28|14185.43|14149.43|14101.8|14065.8|8398
1604534400000|2020-11-05 00:00:00|14177.79|14141.79|14137.37|14101.37|14232.83|14196.83|14131.63|14095.63|8466
1604538000000|2020-11-05 01:00:00|14137.44|14101.44|14169.43|14133.43|14211.54|14175.54|14136.38|14100.38|7190
1604541600000|2020-11-05 02:00:00|14168.9|14132.9|14263.1|14227.1|14331.69|14295.69|14160|14124|9732
1604545200000|2020-11-05 03:00:00|14263.07|14227.07|14342.66|14306.66|14395.79|14359.79|14261.98|14225.98|9735
1604548800000|2020-11-05 04:00:00|14342.61|14306.61|14320.28|14284.28|14383.88|14347.88|14278.08|14242.08|9638
1604552400000|2020-11-05 05:00:00|14320.45|14284.45|14349.04|14313.04|14360.13|14324.13|14281.66|14245.66|7413
1604556000000|2020-11-05 06:00:00|14348.91|14312.91|14367.25|14331.25|14405.31|14369.31|14318.61|14282.61|8645
1604559600000|2020-11-05 07:00:00|14366.3|14330.3|14515.35|14479.35|14537.82|14501.82|14357.99|14321.99|8978
1604563200000|2020-11-05 08:00:00|14515.43|14479.43|14471.08|14435.08|14573.57|14537.57|14398.4|14362.4|6881
1604566800000|2020-11-05 09:00:00|14471.26|14435.26|14490.8|14454.8|14527.25|14491.25|14408.25|14372.25|6160
1604570400000|2020-11-05 10:00:00|14490.81|14454.81|14668.02|14632.02|14670.98|14634.98|14485.62|14449.62|8397
1604574000000|2020-11-05 11:00:00|14668.04|14632.04|14745.32|14709.32|14759.06|14723.06|14543.14|14507.14|10717
1604577600000|2020-11-05 12:00:00|14745.55|14709.55|14902.05|14866.05|14939.52|14903.52|14644.63|14608.63|11240
1604581200000|2020-11-05 13:00:00|14901.34|14865.34|14856.7|14820.7|14998.09|14962.09|14805.67|14769.67|11043
1604584800000|2020-11-05 14:00:00|14857.38|14821.38|14931.1|14895.1|14938.53|14902.53|14822.5|14786.5|9887
1604588400000|2020-11-05 15:00:00|14931.19|14895.19|15121.92|15085.92|15158.6|15122.6|14897.06|14861.06|9748
1604592000000|2020-11-05 16:00:00|15121.93|15085.93|15188.46|15152.46|15320.78|15284.78|15117.85|15081.85|10449
1604595600000|2020-11-05 17:00:00|15188.56|15152.56|15070.07|15034.07|15257.65|15221.65|14856.29|14820.29|10569
1604599200000|2020-11-05 18:00:00|15070.27|15034.27|14974.37|14938.37|15118.52|15082.52|14896.89|14860.89|9651
1604602800000|2020-11-05 19:00:00|14974.88|14938.88|15159.26|15123.26|15159.35|15123.35|14936.17|14900.17|8970
1604606400000|2020-11-05 20:00:00|15159.15|15123.15|15105.88|15069.88|15200.6|15164.6|15057.61|15021.61|9041
1604610000000|2020-11-05 21:00:00|15105.54|15069.54|15254.5|15218.5|15296.82|15260.82|15104.12|15068.12|8001
1604613600000|2020-11-05 22:00:00|15255.49|15219.49|15584.19|15548.19|15612.82|15576.82|15227.7|15191.7|9234
1604617200000|2020-11-05 23:00:00|15583.64|15547.64|15618.18|15582.18|15778.66|15742.66|15496.25|15460.25|11707
1604620800000|2020-11-06 00:00:00|15617.95|15581.95|15891.02|15855.02|15972.73|15936.73|15434.85|15398.85|10901
1604624400000|2020-11-06 01:00:00|15891.03|15855.03|15794.11|15758.11|15981.23|15945.23|15780.08|15744.08|10127
1604628000000|2020-11-06 02:00:00|15793.86|15757.86|15678.2|15642.2|15890.66|15854.66|15580.02|15544.02|11937
1604631600000|2020-11-06 03:00:00|15678.15|15642.15|15459.24|15423.24|15710.66|15674.66|15457.85|15421.85|11738
1604635200000|2020-11-06 04:00:00|15459.08|15423.08|15576.67|15540.67|15610.81|15574.81|15456.23|15420.23|10169
1604638800000|2020-11-06 05:00:00|15575.5|15539.5|15672|15636|15737.25|15701.25|15520.97|15484.97|6748
1604642400000|2020-11-06 06:00:00|15671.84|15635.84|15720.21|15684.21|15786.37|15750.37|15668.75|15632.75|7453
1604646000000|2020-11-06 07:00:00|15720.05|15684.05|15778.63|15742.63|15827.29|15791.29|15699.15|15663.15|7898
1604649600000|2020-11-06 08:00:00|15780.94|15744.94|15498.66|15462.66|15783.67|15747.67|15493.57|15457.57|8027
1604653200000|2020-11-06 09:00:00|15498.79|15462.79|15439.25|15403.25|15563.75|15527.75|15322.69|15286.69|9393
1604656800000|2020-11-06 10:00:00|15439.3|15403.3|15628.44|15592.44|15690.88|15654.88|15424.63|15388.63|8382
1604660400000|2020-11-06 11:00:00|15628.48|15592.48|15605.38|15569.38|15654.93|15618.93|15461.57|15425.57|10438
1604664000000|2020-11-06 12:00:00|15605.55|15569.55|15484.76|15448.76|15605.55|15569.55|15397.97|15361.97|11200
1604667600000|2020-11-06 13:00:00|15484.75|15448.75|15714.04|15678.04|15733.42|15697.42|15466.01|15430.01|10431
1604671200000|2020-11-06 14:00:00|15714.16|15678.16|15485.24|15449.24|15717.11|15681.11|15388.34|15352.34|9656
1604674800000|2020-11-06 15:00:00|15486.95|15450.95|15438.02|15402.02|15549.94|15513.94|15390.25|15354.25|10486
1604678400000|2020-11-06 16:00:00|15439.3|15403.3|15527.06|15491.06|15580.48|15544.48|15439.3|15403.3|10830
1604682000000|2020-11-06 17:00:00|15527.1|15491.1|15507.21|15471.21|15597.14|15561.14|15505.51|15469.51|8580
1604685600000|2020-11-06 18:00:00|15507.22|15471.22|15494.58|15458.58|15563.57|15527.57|15454.54|15418.54|8930
1604689200000|2020-11-06 19:00:00|15494.27|15458.27|15467.36|15431.36|15553.22|15517.22|15442.31|15406.31|7981
1604692800000|2020-11-06 20:00:00|15466.36|15430.36|15505.19|15469.19|15565.2|15529.2|15216.15|15180.15|10434
1604736000000|2020-11-07 08:00:00|15494.4|15458.4|15535.27|15499.27|15575.43|15539.43|15439.87|15403.87|6884
1604739600000|2020-11-07 09:00:00|15535.25|15499.25|15515.71|15479.71|15572.03|15536.03|15484.81|15448.81|4925
1604743200000|2020-11-07 10:00:00|15515.72|15479.72|15589.88|15553.88|15600.38|15564.38|15472.82|15436.82|3766
1604746800000|2020-11-07 11:00:00|15589.75|15553.75|15549.06|15513.06|15616.05|15580.05|15504.78|15468.78|4749
1604750400000|2020-11-07 12:00:00|15549.14|15513.14|15542.07|15506.07|15586.72|15550.72|15536.17|15500.17|5556
1604754000000|2020-11-07 13:00:00|15542.35|15506.35|15536.91|15500.91|15552.9|15516.9|15437.77|15401.77|6307
1604757600000|2020-11-07 14:00:00|15536.88|15500.88|15335.17|15299.17|15536.91|15500.91|15308.8|15272.8|9839
1604761200000|2020-11-07 15:00:00|15335.22|15299.22|15367.45|15331.45|15414.47|15378.47|15222.86|15186.86|10859
1604764800000|2020-11-07 16:00:00|15367.75|15331.75|15392.71|15356.71|15438.92|15402.92|15118.87|15082.87|11645
1604768400000|2020-11-07 17:00:00|15391.74|15355.74|15254.33|15218.33|15420.53|15384.53|15245.7|15209.7|10099
1604772000000|2020-11-07 18:00:00|15254.32|15218.32|14958.54|14922.54|15320.4|15284.4|14761.26|14725.26|11939
1604775600000|2020-11-07 19:00:00|14960.17|14924.17|14672.21|14636.21|15057.06|15021.06|14600.99|14564.99|12991
1604779200000|2020-11-07 20:00:00|14672.67|14636.67|14891.39|14855.39|14963.71|14927.71|14395.21|14359.21|12619
1604782800000|2020-11-07 21:00:00|14891.4|14855.4|14858.29|14822.29|14967.5|14931.5|14790.8|14754.8|10507
1604786400000|2020-11-07 22:00:00|14858.12|14822.12|14842.47|14806.47|14886.1|14850.1|14705.29|14669.29|10242
1604790000000|2020-11-07 23:00:00|14842.46|14806.46|14856.8|14820.8|14952.65|14916.65|14838.19|14802.19|7840
1604793600000|2020-11-08 00:00:00|14857.8|14821.8|14942.39|14906.39|14947|14911|14750.66|14714.66|9813
1604797200000|2020-11-08 01:00:00|14942.36|14906.36|15093.35|15057.35|15108.36|15072.36|14870.93|14834.93|9640
1604800800000|2020-11-08 02:00:00|15093.39|15057.39|15046.92|15010.92|15152.88|15116.88|15019.64|14983.64|7523
1604804400000|2020-11-08 03:00:00|15046.88|15010.88|14995.27|14959.27|15077.48|15041.48|14995.27|14959.27|6452
1604808000000|2020-11-08 04:00:00|14995.51|14959.51|15018.77|14982.77|15057.5|15021.5|14971.08|14935.08|7015
1604811600000|2020-11-08 05:00:00|15018.84|14982.84|15091.25|15055.25|15107.15|15071.15|14991.84|14955.84|6016
1604815200000|2020-11-08 06:00:00|15091.26|15055.26|15047.69|15011.69|15103.64|15067.64|15009.29|14973.29|6697
1604818800000|2020-11-08 07:00:00|15047.4|15011.4|14968.22|14932.22|15063.61|15027.61|14948.62|14912.62|5650
1604822400000|2020-11-08 08:00:00|14968.75|14932.75|15009.26|14973.26|15021.11|14985.11|14939.16|14903.16|6235
1604826000000|2020-11-08 09:00:00|15009.27|14973.27|15059.47|15023.47|15063.1|15027.1|14978.98|14942.98|2981
1604829600000|2020-11-08 10:00:00|15059.48|15023.48|15194.32|15158.32|15197.39|15161.39|15030.25|14994.25|4973
1604833200000|2020-11-08 11:00:00|15194.34|15158.34|15203.8|15167.8|15207.66|15171.66|15142.68|15106.68|4665
1604836800000|2020-11-08 12:00:00|15203.86|15167.86|15283.55|15247.55|15317.32|15281.32|15203.86|15167.86|6589
1604840400000|2020-11-08 13:00:00|15283.57|15247.57|15237.45|15201.45|15304.43|15268.43|15142.28|15106.28|6138
1604844000000|2020-11-08 14:00:00|15237.48|15201.48|15367.75|15331.75|15370.74|15334.74|15216.86|15180.86|6793
1604847600000|2020-11-08 15:00:00|15367.88|15331.88|15378.36|15342.36|15467.67|15431.67|15353.18|15317.18|8610
1604851200000|2020-11-08 16:00:00|15379.63|15343.63|15422.04|15386.04|15453.4|15417.4|15340.71|15304.71|8273
1604854800000|2020-11-08 17:00:00|15421.69|15385.69|15605.58|15569.58|15654|15618|15418.22|15382.22|9239
1604858400000|2020-11-08 18:00:00|15605.8|15569.8|15565.05|15529.05|15673.35|15637.35|15492.84|15456.84|9349
1604862000000|2020-11-08 19:00:00|15565.17|15529.17|15371.7|15335.7|15582.07|15546.07|15307.12|15271.12|9769
1604865600000|2020-11-08 20:00:00|15371.71|15335.71|15403.75|15367.75|15461.51|15425.51|15367.28|15331.28|8332
1604869200000|2020-11-08 21:00:00|15403.6|15367.6|15360.5|15324.5|15435.23|15399.23|15288.2|15252.2|8556
1604872800000|2020-11-08 22:00:00|15360.51|15324.51|15535.31|15499.31|15559.3|15523.3|15358.91|15322.91|6850
1604876400000|2020-11-08 23:00:00|15534.65|15498.65|15503.8|15467.8|15548.45|15512.45|15492.66|15456.66|9193
1604880000000|2020-11-09 00:00:00|15503.46|15467.46|15583.58|15547.58|15627.17|15591.17|15444.92|15408.92|8890
1604883600000|2020-11-09 01:00:00|15583.53|15547.53|15549.88|15513.88|15626.27|15590.27|15519.73|15483.73|7650
1604887200000|2020-11-09 02:00:00|15549.8|15513.8|15500.64|15464.64|15599.88|15563.88|15478.71|15442.71|7299
1604890800000|2020-11-09 03:00:00|15500.83|15464.83|15474.22|15438.22|15506.75|15470.75|15423.74|15387.74|6373
1604894400000|2020-11-09 04:00:00|15475.4|15439.4|15413.43|15377.43|15477.03|15441.03|15392.65|15356.65|7429
1604898000000|2020-11-09 05:00:00|15413.21|15377.21|15501.62|15465.62|15525.61|15489.61|15370.74|15334.74|6702
1604901600000|2020-11-09 06:00:00|15502.04|15466.04|15415.02|15379.02|15502.04|15466.04|15396.25|15360.25|6622
1604905200000|2020-11-09 07:00:00|15413.62|15377.62|15339.59|15303.59|15479.42|15443.42|15328.86|15292.86|6709
1604908800000|2020-11-09 08:00:00|15341.39|15305.39|15430.75|15394.75|15446|15410|15194.01|15158.01|8785
1604912400000|2020-11-09 09:00:00|15431.3|15395.3|15440.6|15404.6|15489.01|15453.01|15415.82|15379.82|8948
1604916000000|2020-11-09 10:00:00|15440.64|15404.64|15504.68|15468.68|15518.57|15482.57|15440.39|15404.39|7552
1604919600000|2020-11-09 11:00:00|15504.82|15468.82|15822.73|15786.73|15863.13|15827.13|15487.24|15451.24|7644
1604923200000|2020-11-09 12:00:00|15822.25|15786.25|15594|15558|15828.73|15792.73|15455.96|15419.96|9540
1604926800000|2020-11-09 13:00:00|15594.44|15558.44|15312.04|15276.04|15608|15572|15179.99|15143.99|9715
1604930400000|2020-11-09 14:00:00|15312.18|15276.18|15095.94|15059.94|15419.8|15383.8|15049.79|15013.79|9225
1604934000000|2020-11-09 15:00:00|15100.38|15064.38|15035.22|14999.22|15174.41|15138.41|14979.83|14943.83|9725
1604937600000|2020-11-09 16:00:00|15035.18|14999.18|15144|15108|15156.53|15120.53|14850.03|14814.03|11603
1604941200000|2020-11-09 17:00:00|15144.1|15108.1|15259.13|15223.13|15268.45|15232.45|15097.14|15061.14|9254
1604944800000|2020-11-09 18:00:00|15259.91|15223.91|15347.66|15311.66|15349.08|15313.08|15189.25|15153.25|8980
1604948400000|2020-11-09 19:00:00|15347.74|15311.74|15390.49|15354.49|15477.39|15441.39|15296.75|15260.75|9134
1604952000000|2020-11-09 20:00:00|15391.7|15355.7|15396.74|15360.74|15518.95|15482.95|15381.22|15345.22|7882
1604955600000|2020-11-09 21:00:00|15399.74|15363.74|15405.16|15369.16|15459.88|15423.88|15355.65|15319.65|6218
1604959200000|2020-11-09 22:00:00|15403.67|15367.67|15273.43|15237.43|15445.29|15409.29|15256.05|15220.05|6752
1604962800000|2020-11-09 23:00:00|15273.31|15237.31|15355.12|15319.12|15372.52|15336.52|15269.74|15233.74|7883
1604966400000|2020-11-10 00:00:00|15355.2|15319.2|15325.96|15289.96|15370.21|15334.21|15214.51|15178.51|8716
1604970000000|2020-11-10 01:00:00|15326.32|15290.32|15416.83|15380.83|15422.86|15386.86|15295.41|15259.41|8042
1604973600000|2020-11-10 02:00:00|15416.77|15380.77|15372.25|15336.25|15451.26|15415.26|15371.75|15335.75|8408
1604977200000|2020-11-10 03:00:00|15372.38|15336.38|15364.69|15328.69|15383.57|15347.57|15296.44|15260.44|6754
1604980800000|2020-11-10 04:00:00|15365.45|15329.45|15412.07|15376.07|15443.14|15407.14|15357.24|15321.24|7283
1604984400000|2020-11-10 05:00:00|15412.17|15376.17|15387.63|15351.63|15469.33|15433.33|15348.49|15312.49|7792
1604988000000|2020-11-10 06:00:00|15388.04|15352.04|15313.19|15277.19|15418.49|15382.49|15284.6|15248.6|7151
1604991600000|2020-11-10 07:00:00|15313.13|15277.13|15311.53|15275.53|15362.58|15326.58|15289.39|15253.39|6693
1604995200000|2020-11-10 08:00:00|15311.27|15275.27|15400.16|15364.16|15495.72|15459.72|15304.49|15268.49|7762
1604998800000|2020-11-10 09:00:00|15401.21|15365.21|15419.64|15383.64|15474.25|15438.25|15400.55|15364.55|7007
1605002400000|2020-11-10 10:00:00|15418.25|15382.25|15350.4|15314.4|15460.11|15424.11|15347.57|15311.57|8251
1605006000000|2020-11-10 11:00:00|15350.52|15314.52|15313.36|15277.36|15355.45|15319.45|15205.98|15169.98|8582
1605009600000|2020-11-10 12:00:00|15313.38|15277.38|15328.7|15292.7|15424.76|15388.76|15255.24|15219.24|9572
1605013200000|2020-11-10 13:00:00|15328.83|15292.83|15346.59|15310.59|15360.36|15324.36|15217.92|15181.92|7294
1605016800000|2020-11-10 14:00:00|15347.15|15311.15|15256.56|15220.56|15356.38|15320.38|15192.33|15156.33|6893
1605020400000|2020-11-10 15:00:00|15256.36|15220.36|15200.08|15164.08|15292.62|15256.62|15114.34|15078.34|10236
1605024000000|2020-11-10 16:00:00|15199.9|15163.9|15276.52|15240.52|15313.02|15277.02|15150.25|15114.25|9398
1605027600000|2020-11-10 17:00:00|15276.46|15240.46|15336.68|15300.68|15354.34|15318.34|15270.92|15234.92|6952
1605031200000|2020-11-10 18:00:00|15336.77|15300.77|15299.81|15263.81|15338.34|15302.34|15221.55|15185.55|8142
1605034800000|2020-11-10 19:00:00|15299.71|15263.71|15336.19|15300.19|15374.03|15338.03|15297.99|15261.99|8279
1605038400000|2020-11-10 20:00:00|15335.87|15299.87|15312.81|15276.81|15364.62|15328.62|15309.42|15273.42|8342
1605042000000|2020-11-10 21:00:00|15314.28|15278.28|15408.12|15372.12|15417.68|15381.68|15314.21|15278.21|6982
1605045600000|2020-11-10 22:00:00|15408.09|15372.09|15400.59|15364.59|15427.27|15391.27|15355.73|15319.73|7995
1605049200000|2020-11-10 23:00:00|15400.31|15364.31|15332.36|15296.36|15406.22|15370.22|15310.9|15274.9|6121
1605052800000|2020-11-11 00:00:00|15332.35|15296.35|15502.32|15466.32|15530.26|15494.26|15311.72|15275.72|8891
1605056400000|2020-11-11 01:00:00|15502.28|15466.28|15473.59|15437.59|15528.94|15492.94|15449.64|15413.64|7971
1605060000000|2020-11-11 02:00:00|15473.71|15437.71|15422.75|15386.75|15478.88|15442.88|15379.18|15343.18|4948
1605063600000|2020-11-11 03:00:00|15422.55|15386.55|15437.76|15401.76|15477.4|15441.4|15407.98|15371.98|6061
1605067200000|2020-11-11 04:00:00|15437.39|15401.39|15406.63|15370.63|15475.45|15439.45|15372.35|15336.35|7120
1605070800000|2020-11-11 05:00:00|15406.66|15370.66|15405.07|15369.07|15432.32|15396.32|15369.7|15333.7|5774
1605074400000|2020-11-11 06:00:00|15405.31|15369.31|15390.15|15354.15|15447.62|15411.62|15384.34|15348.34|5400
1605078000000|2020-11-11 07:00:00|15390.14|15354.14|15434.29|15398.29|15443.58|15407.58|15389.39|15353.39|4158
1605081600000|2020-11-11 08:00:00|15434.82|15398.82|15428.43|15392.43|15466.57|15430.57|15408.38|15372.38|5969
1605085200000|2020-11-11 09:00:00|15428.79|15392.79|15454.06|15418.06|15494.61|15458.61|15420.01|15384.01|5760
1605088800000|2020-11-11 10:00:00|15454.66|15418.66|15614.13|15578.13|15614.22|15578.22|15454.1|15418.1|6777
1605092400000|2020-11-11 11:00:00|15614.17|15578.17|15616.39|15580.39|15709.11|15673.11|15550.89|15514.89|9829
1605096000000|2020-11-11 12:00:00|15617.08|15581.08|15656.72|15620.72|15697.09|15661.09|15568.79|15532.79|8339
1605099600000|2020-11-11 13:00:00|15655.77|15619.77|15587.18|15551.18|15743.73|15707.73|15577.22|15541.22|8674
1605103200000|2020-11-11 14:00:00|15586.8|15550.8|15670.26|15634.26|15684.95|15648.95|15562.41|15526.41|9368
1605106800000|2020-11-11 15:00:00|15670.16|15634.16|15708.92|15672.92|15727.91|15691.91|15626.57|15590.57|8874
1605110400000|2020-11-11 16:00:00|15708.41|15672.41|15799.28|15763.28|15895.78|15859.78|15683.29|15647.29|9814
1605114000000|2020-11-11 17:00:00|15799.11|15763.11|15910.93|15874.93|15979.3|15943.3|15781.15|15745.15|9343
1605117600000|2020-11-11 18:00:00|15910.08|15874.08|15845.65|15809.65|16007.42|15971.42|15825.8|15789.8|10791
1605121200000|2020-11-11 19:00:00|15846.21|15810.21|15838.71|15802.71|15898.03|15862.03|15776.59|15740.59|9095
1605124800000|2020-11-11 20:00:00|15839.66|15803.66|15749.66|15713.66|15854.39|15818.39|15630.88|15594.88|10866
1605128400000|2020-11-11 21:00:00|15749.6|15713.6|15849.19|15813.19|15850.12|15814.12|15674.23|15638.23|9003
1605132000000|2020-11-11 22:00:00|15848.8|15812.8|15829.55|15793.55|15922.94|15886.94|15814|15778|7884
1605135600000|2020-11-11 23:00:00|15829.53|15793.53|15724.46|15688.46|15832.72|15796.72|15718.54|15682.54|6950
1605139200000|2020-11-12 00:00:00|15724.24|15688.24|15651.21|15615.21|15747.96|15711.96|15493.57|15457.57|9359
1605142800000|2020-11-12 01:00:00|15651.27|15615.27|15675.38|15639.38|15687.67|15651.67|15621|15585|5721
1605146400000|2020-11-12 02:00:00|15675.41|15639.41|15662.02|15626.02|15707.39|15671.39|15635.31|15599.31|5458
1605150000000|2020-11-12 03:00:00|15662.17|15626.17|15678.77|15642.77|15715.05|15679.05|15646.64|15610.64|5898
1605153600000|2020-11-12 04:00:00|15678.72|15642.72|15699.28|15663.28|15714.32|15678.32|15639.87|15603.87|4592
1605157200000|2020-11-12 05:00:00|15699.45|15663.45|15788.39|15752.39|15814.11|15778.11|15693.31|15657.31|6489
1605160800000|2020-11-12 06:00:00|15788.42|15752.42|15833.76|15797.76|15888.58|15852.58|15775.26|15739.26|6580
1605164400000|2020-11-12 07:00:00|15833.79|15797.79|15900.47|15864.47|15965.03|15929.03|15816.16|15780.16|6479
1605168000000|2020-11-12 08:00:00|15899.46|15863.46|15833.01|15797.01|15967.87|15931.87|15831.94|15795.94|7869
1605171600000|2020-11-12 09:00:00|15833.47|15797.47|16081.54|16045.54|16117.98|16081.98|15830.74|15794.74|8421
1605175200000|2020-11-12 10:00:00|16081.89|16045.89|15733.11|15697.11|16183.47|16147.47|15714.15|15678.15|10970
1605178800000|2020-11-12 11:00:00|15732.04|15696.04|15803.9|15767.9|15847.8|15811.8|15659.89|15623.89|8984
1605182400000|2020-11-12 12:00:00|15803.84|15767.84|15928.53|15892.53|15973.77|15937.77|15789.32|15753.32|8260
1605186000000|2020-11-12 13:00:00|15927.82|15891.82|16032.96|15996.96|16062.89|16026.89|15872.62|15836.62|10139
1605189600000|2020-11-12 14:00:00|16029.22|15993.22|16025.5|15989.5|16124.91|16088.91|15873.17|15837.17|11790
1605193200000|2020-11-12 15:00:00|16025.62|15989.62|16175.6|16139.6|16193.68|16157.68|15987.86|15951.86|10439
1605196800000|2020-11-12 16:00:00|16174.99|16138.99|16169.4|16133.4|16196.86|16160.86|16053.25|16017.25|10848
1605200400000|2020-11-12 17:00:00|16169.43|16133.43|15984.95|15948.95|16224.08|16188.08|15975.02|15939.02|10434
1605204000000|2020-11-12 18:00:00|15985.55|15949.55|16137.8|16101.8|16148.53|16112.53|15925.77|15889.77|9430
1605207600000|2020-11-12 19:00:00|16137.81|16101.81|16102.6|16066.6|16145.76|16109.76|16031.51|15995.51|7932
1605211200000|2020-11-12 20:00:00|16102.66|16066.66|16180.86|16144.86|16184.3|16148.3|16073.4|16037.4|7515
1605214800000|2020-11-12 21:00:00|16181.06|16145.06|16176.89|16140.89|16228.72|16192.72|16144.78|16108.78|7919
1605218400000|2020-11-12 22:00:00|16176.87|16140.87|16251.04|16215.04|16365.7|16329.7|16164.55|16128.55|9538
1605222000000|2020-11-12 23:00:00|16252.49|16216.49|16318.32|16282.32|16360.56|16324.56|16210.57|16174.57|9021
1605225600000|2020-11-13 00:00:00|16318.21|16282.21|16424.7|16388.7|16466.26|16430.26|16294.78|16258.78|9106
1605229200000|2020-11-13 01:00:00|16424.76|16388.76|16464.92|16428.92|16506.46|16470.46|16398.75|16362.75|8377
1605232800000|2020-11-13 02:00:00|16464.91|16428.91|16437.67|16401.67|16504.77|16468.77|16397.87|16361.87|9092
1605236400000|2020-11-13 03:00:00|16437.37|16401.37|16468.44|16432.44|16495.34|16459.34|16406.09|16370.09|7212
1605240000000|2020-11-13 04:00:00|16467.52|16431.52|16433.99|16397.99|16479.02|16443.02|16406.39|16370.39|8416
1605243600000|2020-11-13 05:00:00|16433.93|16397.93|16267.52|16231.52|16435.64|16399.64|16230.02|16194.02|9764
1605247200000|2020-11-13 06:00:00|16266.74|16230.74|16341.56|16305.56|16367.54|16331.54|16251.33|16215.33|8117
1605250800000|2020-11-13 07:00:00|16341.24|16305.24|16289.68|16253.68|16342.04|16306.04|16219.31|16183.31|7615
1605254400000|2020-11-13 08:00:00|16289.39|16253.39|16291.91|16255.91|16314.01|16278.01|16177.01|16141.01|8475
1605258000000|2020-11-13 09:00:00|16292.03|16256.03|16353.2|16317.2|16381.19|16345.19|16255.02|16219.02|9041
1605261600000|2020-11-13 10:00:00|16353.14|16317.14|16234.35|16198.35|16374.66|16338.66|16202.99|16166.99|8657
1605265200000|2020-11-13 11:00:00|16234.44|16198.44|16255.22|16219.22|16271.72|16235.72|16104.29|16068.29|8130
1605268800000|2020-11-13 12:00:00|16255.19|16219.19|16275.67|16239.67|16340.24|16304.24|16234.12|16198.12|7612
1605272400000|2020-11-13 13:00:00|16275.68|16239.68|16267.78|16231.78|16326.51|16290.51|16230.89|16194.89|7616
1605276000000|2020-11-13 14:00:00|16267.82|16231.82|16247.34|16211.34|16311.82|16275.82|16157.04|16121.04|9575
1605279600000|2020-11-13 15:00:00|16247.42|16211.42|16136.94|16100.94|16254.25|16218.25|16108.74|16072.74|9866
1605283200000|2020-11-13 16:00:00|16136.74|16100.74|16216.78|16180.78|16230.6|16194.6|15992.11|15956.11|10653
1605286800000|2020-11-13 17:00:00|16216.76|16180.76|16285.66|16249.66|16291.45|16255.45|16150.01|16114.01|7752
1605290400000|2020-11-13 18:00:00|16286.06|16250.06|16276.97|16240.97|16309.31|16273.31|16250.16|16214.16|5539
1605294000000|2020-11-13 19:00:00|16277.81|16241.81|16317.73|16281.73|16330.12|16294.12|16267.55|16231.55|4955
1605297600000|2020-11-13 20:00:00|16317.69|16281.69|16236.42|16200.42|16317.69|16281.69|16214.22|16178.22|6796
1605340800000|2020-11-14 08:00:00|16116.38|16080.38|15991.06|15955.06|16149.46|16113.46|15866.1|15830.1|9812
1605344400000|2020-11-14 09:00:00|15991.09|15955.09|15816.62|15780.62|15991.25|15955.25|15789.4|15753.4|10862
1605348000000|2020-11-14 10:00:00|15817.08|15781.08|15876.5|15840.5|15962.53|15926.53|15771.74|15735.74|10543
1605351600000|2020-11-14 11:00:00|15876.11|15840.11|15960.72|15924.72|15966.01|15930.01|15852.14|15816.14|8464
1605355200000|2020-11-14 12:00:00|15961.03|15925.03|15939.57|15903.57|15962.28|15926.28|15871.38|15835.38|10013
1605358800000|2020-11-14 13:00:00|15939.79|15903.79|15953.42|15917.42|15969|15933|15887.69|15851.69|6197
1605362400000|2020-11-14 14:00:00|15953.54|15917.54|16042.14|16006.14|16082.94|16046.94|15953.25|15917.25|7980
1605366000000|2020-11-14 15:00:00|16042.54|16006.54|15981.71|15945.71|16057.02|16021.02|15959.01|15923.01|8502
1605369600000|2020-11-14 16:00:00|15981.65|15945.65|15884.71|15848.71|16047.71|16011.71|15856.28|15820.28|8347
1605373200000|2020-11-14 17:00:00|15884.91|15848.91|15938.5|15902.5|15943.85|15907.85|15744.29|15708.29|12171
1605376800000|2020-11-14 18:00:00|15937.65|15901.65|15930.87|15894.87|15986.02|15950.02|15910.79|15874.79|10122
1605380400000|2020-11-14 19:00:00|15930.88|15894.88|15916.26|15880.26|15946.63|15910.63|15880.2|15844.2|9009
1605384000000|2020-11-14 20:00:00|15916.02|15880.02|16020.74|15984.74|16034.59|15998.59|15886.32|15850.32|9148
1605387600000|2020-11-14 21:00:00|16020.84|15984.84|16019.1|15983.1|16059.56|16023.56|16008.42|15972.42|7864
1605391200000|2020-11-14 22:00:00|16018.99|15982.99|16066.47|16030.47|16066.54|16030.54|15993.87|15957.87|4777
1605394800000|2020-11-14 23:00:00|16066.36|16030.36|16096.77|16060.77|16171.56|16135.56|16066.02|16030.02|7310
1605398400000|2020-11-15 00:00:00|16098.06|16062.06|16074.86|16038.86|16133.95|16097.95|16070.41|16034.41|6177
1605402000000|2020-11-15 01:00:00|16075.08|16039.08|16005.38|15969.38|16111.98|16075.98|15960.14|15924.14|8813
1605405600000|2020-11-15 02:00:00|16005.22|15969.22|16009.65|15973.65|16054.66|16018.66|15968.63|15932.63|8678
1605409200000|2020-11-15 03:00:00|16009.35|15973.35|15960.15|15924.15|16016.8|15980.8|15905.31|15869.31|8880
1605412800000|2020-11-15 04:00:00|15960.16|15924.16|15962.21|15926.21|15986.01|15950.01|15913.28|15877.28|7059
1605416400000|2020-11-15 05:00:00|15962.12|15926.12|16044.24|16008.24|16046.25|16010.25|15961.8|15925.8|7081
1605420000000|2020-11-15 06:00:00|16044.85|16008.85|16083.2|16047.2|16106.4|16070.4|16025.04|15989.04|7855
1605423600000|2020-11-15 07:00:00|16083.23|16047.23|16060.45|16024.45|16121.32|16085.32|16034.59|15998.59|7223
1605427200000|2020-11-15 08:00:00|16060.44|16024.44|16148.65|16112.65|16183.72|16147.72|16059.95|16023.95|9730
1605430800000|2020-11-15 09:00:00|16148.91|16112.91|16097.33|16061.33|16152.2|16116.2|16074.66|16038.66|9078
1605434400000|2020-11-15 10:00:00|16097.17|16061.17|16025.28|15989.28|16122.32|16086.32|15997.01|15961.01|9501
1605438000000|2020-11-15 11:00:00|16025.34|15989.34|15990.85|15954.85|16122.97|16086.97|15973.16|15937.16|9638
1605441600000|2020-11-15 12:00:00|15990.8|15954.8|16012.86|15976.86|16092.7|16056.7|15969.75|15933.75|9978
1605445200000|2020-11-15 13:00:00|16012.87|15976.87|16080.03|16044.03|16111.99|16075.99|15993.18|15957.18|9528
1605448800000|2020-11-15 14:00:00|16079.93|16043.93|16084.3|16048.3|16135.44|16099.44|16058.92|16022.92|8971
1605452400000|2020-11-15 15:00:00|16084.44|16048.44|16057.2|16021.2|16101.17|16065.17|16033.03|15997.03|8772
1605456000000|2020-11-15 16:00:00|16057.19|16021.19|16030.13|15994.13|16093.85|16057.85|15992.68|15956.68|8343
1605459600000|2020-11-15 17:00:00|16029.88|15993.88|15918.27|15882.27|16032.11|15996.11|15911.05|15875.05|9933
1605463200000|2020-11-15 18:00:00|15918.16|15882.16|15933.32|15897.32|15968.34|15932.34|15885.12|15849.12|10178
1605466800000|2020-11-15 19:00:00|15933.26|15897.26|15892.25|15856.25|15960.3|15924.3|15885.37|15849.37|8441
1605470400000|2020-11-15 20:00:00|15892.24|15856.24|15880.48|15844.48|15914.61|15878.61|15842.65|15806.65|8251
1605474000000|2020-11-15 21:00:00|15880.65|15844.65|15874.94|15838.94|15934.61|15898.61|15860.88|15824.88|6926
1605477600000|2020-11-15 22:00:00|15874.98|15838.98|15956.91|15920.91|15991.67|15955.67|15813.7|15777.7|8340
1605481200000|2020-11-15 23:00:00|15956.97|15920.97|15985.9|15949.9|16035.86|15999.86|15956.74|15920.74|8913
1605484800000|2020-11-16 00:00:00|15985.43|15949.43|16002.3|15966.3|16006.37|15970.37|15898.99|15862.99|7302
1605488400000|2020-11-16 01:00:00|16002.23|15966.23|15979.69|15943.69|16066.03|16030.03|15975.96|15939.96|8638
1605492000000|2020-11-16 02:00:00|15980.22|15944.22|15967.28|15931.28|16033.09|15997.09|15959.27|15923.27|4989
1605495600000|2020-11-16 03:00:00|15967.3|15931.3|16040.1|16004.1|16069.7|16033.7|15965.81|15929.81|7237
1605499200000|2020-11-16 04:00:00|16039.73|16003.73|16063.31|16027.31|16067.66|16031.66|16015.91|15979.91|8422
1605502800000|2020-11-16 05:00:00|16063.9|16027.9|16141.25|16105.25|16167.73|16131.73|16063.52|16027.52|9408
1605506400000|2020-11-16 06:00:00|16141.49|16105.49|16268.95|16232.95|16274.77|16238.77|16141.07|16105.07|7846
1605510000000|2020-11-16 07:00:00|16269.52|16233.52|16273.95|16237.95|16317.33|16281.33|16239.36|16203.36|8519
1605513600000|2020-11-16 08:00:00|16273.96|16237.96|16245.48|16209.48|16303.82|16267.82|16239.66|16203.66|6663
1605517200000|2020-11-16 09:00:00|16245.54|16209.54|16252.32|16216.32|16265.32|16229.32|16201.45|16165.45|5843
1605520800000|2020-11-16 10:00:00|16252.33|16216.33|16408.72|16372.72|16409.31|16373.31|16248.18|16212.18|6844
1605524400000|2020-11-16 11:00:00|16408.69|16372.69|16254.49|16218.49|16414.82|16378.82|16252.6|16216.6|8826
1605528000000|2020-11-16 12:00:00|16254.18|16218.18|16336.44|16300.44|16338.69|16302.69|16251.9|16215.9|8344
1605531600000|2020-11-16 13:00:00|16335.94|16299.94|16348.51|16312.51|16394.16|16358.16|16322.38|16286.38|7736
1605535200000|2020-11-16 14:00:00|16348.57|16312.57|16427.75|16391.75|16469.7|16433.7|16348.57|16312.57|7692
1605538800000|2020-11-16 15:00:00|16428.2|16392.2|16474.59|16438.59|16487.03|16451.03|16375.08|16339.08|9400
1605542400000|2020-11-16 16:00:00|16476.04|16440.04|16596.96|16560.96|16669.12|16633.12|16469.51|16433.51|10720
1605546000000|2020-11-16 17:00:00|16597.68|16561.68|16709.64|16673.64|16787.35|16751.35|16594.23|16558.23|10675
1605549600000|2020-11-16 18:00:00|16709.97|16673.97|16725.44|16689.44|16774.84|16738.84|16674.92|16638.92|10359
1605553200000|2020-11-16 19:00:00|16724.84|16688.84|16815.82|16779.82|16870.09|16834.09|16701.45|16665.45|9936
1605556800000|2020-11-16 20:00:00|16815.4|16779.4|16854.81|16818.81|16870.95|16834.95|16792.54|16756.54|9200
1605560400000|2020-11-16 21:00:00|16852.88|16816.88|16722.42|16686.42|16904.69|16868.69|16638.86|16602.86|8961
1605564000000|2020-11-16 22:00:00|16721.61|16685.61|16741.96|16705.96|16788.87|16752.87|16676.74|16640.74|9465
1605567600000|2020-11-16 23:00:00|16742.52|16706.52|16738.71|16702.71|16809.02|16773.02|16724.02|16688.02|9843
1605571200000|2020-11-17 00:00:00|16738.87|16702.87|16832.15|16796.15|16857.02|16821.02|16724.31|16688.31|10859
1605574800000|2020-11-17 01:00:00|16832.07|16796.07|16720.58|16684.58|16832.33|16796.33|16705.66|16669.66|7994
1605578400000|2020-11-17 02:00:00|16720.56|16684.56|16702.2|16666.2|16764.33|16728.33|16665.8|16629.8|8133
1605582000000|2020-11-17 03:00:00|16703.37|16667.37|16606.71|16570.71|16734.15|16698.15|16605.47|16569.47|6524
1605585600000|2020-11-17 04:00:00|16606.84|16570.84|16698.38|16662.38|16704.25|16668.25|16586.05|16550.05|7709
1605589200000|2020-11-17 05:00:00|16698.9|16662.9|16644.87|16608.87|16698.9|16662.9|16632.46|16596.46|7848
1605592800000|2020-11-17 06:00:00|16644.91|16608.91|16654.69|16618.69|16699.95|16663.95|16611.96|16575.96|7123
1605596400000|2020-11-17 07:00:00|16655.09|16619.09|16773.72|16737.72|16802.82|16766.82|16649.9|16613.9|7567
1605600000000|2020-11-17 08:00:00|16773.8|16737.8|16732.44|16696.44|16812.54|16776.54|16722.86|16686.86|6744
1605603600000|2020-11-17 09:00:00|16733.09|16697.09|16679.24|16643.24|16778.3|16742.3|16657.99|16621.99|6879
1605607200000|2020-11-17 10:00:00|16679.11|16643.11|16799.22|16763.22|16802.02|16766.02|16672.63|16636.63|7820
1605610800000|2020-11-17 11:00:00|16799.06|16763.06|17018.84|16982.84|17029.33|16993.33|16771.3|16735.3|9980
1605614400000|2020-11-17 12:00:00|17018.85|16982.85|17107.14|17071.14|17113.06|17077.06|16971.15|16935.15|10248
1605618000000|2020-11-17 13:00:00|17107.53|17071.53|16972.4|16936.4|17113.45|17077.45|16964.82|16928.82|9922
1605621600000|2020-11-17 14:00:00|16971.85|16935.85|17196.29|17160.29|17210.45|17174.45|16955.96|16919.96|9658
1605625200000|2020-11-17 15:00:00|17196.8|17160.8|17358.24|17322.24|17392.09|17356.09|17151.74|17115.74|9091
1605628800000|2020-11-17 16:00:00|17357.45|17321.45|17683.4|17647.4|17739.28|17703.28|17301.79|17265.79|9332
1605632400000|2020-11-17 17:00:00|17683.74|17647.74|17831.36|17795.36|17879.42|17843.42|17458.5|17422.5|10099
1605636000000|2020-11-17 18:00:00|17833.88|17797.88|17661.37|17625.37|17860.45|17824.45|17641.65|17605.65|10289
1605639600000|2020-11-17 19:00:00|17662.05|17626.05|17715.36|17679.36|17778.44|17742.44|17527.99|17491.99|11105
1605643200000|2020-11-17 20:00:00|17715.44|17679.44|17699.51|17663.51|17754.05|17718.05|17659.64|17623.64|10766
1605646800000|2020-11-17 21:00:00|17699.48|17663.48|17649.95|17613.95|17724.28|17688.28|17565.42|17529.42|10597
1605650400000|2020-11-17 22:00:00|17649.96|17613.96|17629.25|17593.25|17652.94|17616.94|17498.27|17462.27|9276
1605654000000|2020-11-17 23:00:00|17629.23|17593.23|17698.18|17662.18|17736.09|17700.09|17628.69|17592.69|8544
1605657600000|2020-11-18 00:00:00|17697.56|17661.56|17737.07|17701.07|17857.85|17821.85|17642.92|17606.92|11219
1605661200000|2020-11-18 01:00:00|17736.61|17700.61|17778.39|17742.39|17779.24|17743.24|17650.43|17614.43|9602
1605664800000|2020-11-18 02:00:00|17778.13|17742.13|17713.34|17677.34|17778.34|17742.34|17679.29|17643.29|7685
1605668400000|2020-11-18 03:00:00|17713.39|17677.39|18060.08|18024.08|18095.06|18059.06|17671.28|17635.28|8501
1605672000000|2020-11-18 04:00:00|18060.89|18024.89|18396.97|18360.97|18495.41|18459.41|17991.06|17955.06|12399
1605675600000|2020-11-18 05:00:00|18396.26|18360.26|17654.87|17618.87|18396.99|18360.99|17262.86|17226.86|13007
1605679200000|2020-11-18 06:00:00|17655.73|17619.73|17812.15|17776.15|17895.99|17859.99|17549.22|17513.22|12162
1605682800000|2020-11-18 07:00:00|17811.75|17775.75|18108.39|18072.39|18117.57|18081.57|17718.18|17682.18|11617
1605686400000|2020-11-18 08:00:00|18108.28|18072.28|18246.46|18210.46|18293.44|18257.44|18075.58|18039.58|11777
1605690000000|2020-11-18 09:00:00|18245.31|18209.31|18140.02|18104.02|18260.51|18224.51|17925.28|17889.28|11981
1605693600000|2020-11-18 10:00:00|18140.92|18104.92|18271.72|18235.72|18278.48|18242.48|18013.82|17977.82|11481
1605697200000|2020-11-18 11:00:00|18271.97|18235.97|18274.59|18238.59|18274.7|18238.7|18046.82|18010.82|10513
1605700800000|2020-11-18 12:00:00|18274.56|18238.56|18050.19|18014.19|18274.56|18238.56|18023|17987|11190
1605704400000|2020-11-18 13:00:00|18049.9|18013.9|17904.65|17868.65|18127.13|18091.13|17842.29|17806.29|11287
1605708000000|2020-11-18 14:00:00|17904.25|17868.25|17726.53|17690.53|17980.56|17944.56|17712.35|17676.35|11176
1605711600000|2020-11-18 15:00:00|17722.56|17686.56|17912.86|17876.86|17941.49|17905.49|17309.17|17273.17|12852
1605715200000|2020-11-18 16:00:00|17912.84|17876.84|17831.99|17795.99|18026.61|17990.61|17685.09|17649.09|12136
1605718800000|2020-11-18 17:00:00|17831.81|17795.81|17925.21|17889.21|17951.66|17915.66|17743.95|17707.95|10864
1605722400000|2020-11-18 18:00:00|17924.76|17888.76|17802.41|17766.41|17995.61|17959.61|17784.6|17748.6|11420
1605726000000|2020-11-18 19:00:00|17802.42|17766.42|17685.29|17649.29|17863.66|17827.66|17596.51|17560.51|12122
1605729600000|2020-11-18 20:00:00|17688.02|17652.02|17673.43|17637.43|17743.01|17707.01|17523.15|17487.15|11986
1605733200000|2020-11-18 21:00:00|17673.58|17637.58|17801.09|17765.09|17808.85|17772.85|17626.25|17590.25|10334
1605736800000|2020-11-18 22:00:00|17800.8|17764.8|17847.61|17811.61|17885.9|17849.9|17740.74|17704.74|8179
1605740400000|2020-11-18 23:00:00|17845.59|17809.59|17808.36|17772.36|17881.45|17845.45|17716.33|17680.33|10775
1605744000000|2020-11-19 00:00:00|17808.37|17772.37|17790.4|17754.4|17831.99|17795.99|17607.9|17571.9|10655
1605747600000|2020-11-19 01:00:00|17789.48|17753.48|17885.56|17849.56|17888.8|17852.8|17719.04|17683.04|9134
1605751200000|2020-11-19 02:00:00|17886.02|17850.02|17960.5|17924.5|18075.31|18039.31|17884.63|17848.63|10629
1605754800000|2020-11-19 03:00:00|17960.16|17924.16|17949.7|17913.7|18028.68|17992.68|17882.22|17846.22|9715
1605758400000|2020-11-19 04:00:00|17950.52|17914.52|17882|17846|17950.98|17914.98|17780.88|17744.88|8654
1605762000000|2020-11-19 05:00:00|17881.08|17845.08|17926.09|17890.09|17932.04|17896.04|17752.62|17716.62|7023
1605765600000|2020-11-19 06:00:00|17926.33|17890.33|17777.21|17741.21|17933.54|17897.54|17735.15|17699.15|7313
1605769200000|2020-11-19 07:00:00|17777.27|17741.27|17685.22|17649.22|17788.75|17752.75|17630.86|17594.86|9739
1605772800000|2020-11-19 08:00:00|17685.75|17649.75|17557.67|17521.67|17751.57|17715.57|17422.24|17386.24|11858
1605776400000|2020-11-19 09:00:00|17558.68|17522.68|17454.07|17418.07|17656.54|17620.54|17374.82|17338.82|11727
1605780000000|2020-11-19 10:00:00|17454.24|17418.24|17635.05|17599.05|17663.65|17627.65|17392.68|17356.68|11661
1605783600000|2020-11-19 11:00:00|17635.63|17599.63|17789.11|17753.11|17792.11|17756.11|17613.8|17577.8|10687
1605787200000|2020-11-19 12:00:00|17789.56|17753.56|17739.8|17703.8|17828.67|17792.67|17682.33|17646.33|10860
1605790800000|2020-11-19 13:00:00|17740.11|17704.11|18027.08|17991.08|18030.15|17994.15|17735.96|17699.96|11216
1605794400000|2020-11-19 14:00:00|18027.29|17991.29|18150.75|18114.75|18168.96|18132.96|17872.48|17836.48|11032
1605798000000|2020-11-19 15:00:00|18151.76|18115.76|18088.34|18052.34|18193.6|18157.6|18053.71|18017.71|11784
1605801600000|2020-11-19 16:00:00|18088.1|18052.1|18035.53|17999.53|18149.09|18113.09|17954.42|17918.42|12009
1605805200000|2020-11-19 17:00:00|18034.48|17998.48|17996.53|17960.53|18064.86|18028.86|17917.59|17881.59|10575
1605808800000|2020-11-19 18:00:00|17996.56|17960.56|17967.43|17931.43|18062.09|18026.09|17941.55|17905.55|8655
1605812400000|2020-11-19 19:00:00|17968.64|17932.64|17993.59|17957.59|18001.86|17965.86|17911.27|17875.27|10107
1605816000000|2020-11-19 20:00:00|17991.99|17955.99|18065.41|18029.41|18070.88|18034.88|17942.82|17906.82|9275
1605819600000|2020-11-19 21:00:00|18065.89|18029.89|17960.38|17924.38|18128.38|18092.38|17915.1|17879.1|9831
1605823200000|2020-11-19 22:00:00|17960.78|17924.78|17898.33|17862.33|17984.86|17948.86|17898.33|17862.33|8200
1605826800000|2020-11-19 23:00:00|17898.3|17862.3|17834.77|17798.77|17922.39|17886.39|17740.46|17704.46|9954
1605830400000|2020-11-20 00:00:00|17834.79|17798.79|17811.79|17775.79|17963.74|17927.74|17795.53|17759.53|9122
1605834000000|2020-11-20 01:00:00|17811.89|17775.89|17987.32|17951.32|17990.05|17954.05|17783.69|17747.69|9621
1605837600000|2020-11-20 02:00:00|17987.22|17951.22|17995.04|17959.04|18065.57|18029.57|17952.83|17916.83|10969
1605841200000|2020-11-20 03:00:00|17994.76|17958.76|17976.87|17940.87|18045.24|18009.24|17972.5|17936.5|8258
1605844800000|2020-11-20 04:00:00|17976.46|17940.46|18217.4|18181.4|18254.05|18218.05|17969.95|17933.95|10039
1605848400000|2020-11-20 05:00:00|18217.81|18181.81|18159.67|18123.67|18247.57|18211.57|18080.65|18044.65|10310
1605852000000|2020-11-20 06:00:00|18159.71|18123.71|18191.5|18155.5|18203.63|18167.63|18099.58|18063.58|8870
1605855600000|2020-11-20 07:00:00|18192.06|18156.06|18241.58|18205.58|18427.48|18391.48|18115.82|18079.82|11806
1605859200000|2020-11-20 08:00:00|18244.33|18208.33|18329.5|18293.5|18354.56|18318.56|18183.8|18147.8|10910
1605862800000|2020-11-20 09:00:00|18330.69|18294.69|18215.99|18179.99|18396.37|18360.37|18136.95|18100.95|10056
1605866400000|2020-11-20 10:00:00|18216.52|18180.52|18328.73|18292.73|18358|18322|18176|18140|9600
1605870000000|2020-11-20 11:00:00|18328.99|18292.99|18301.08|18265.08|18382.32|18346.32|18292.01|18256.01|10486
1605873600000|2020-11-20 12:00:00|18300.31|18264.31|18267.19|18231.19|18327.29|18291.29|18191.86|18155.86|10290
1605877200000|2020-11-20 13:00:00|18267.13|18231.13|18279.03|18243.03|18321.62|18285.62|18181.92|18145.92|11238
1605880800000|2020-11-20 14:00:00|18279.08|18243.08|18657.29|18621.29|18660.38|18624.38|18277.33|18241.33|11495
1605884400000|2020-11-20 15:00:00|18658.46|18622.46|18700.89|18664.89|18769.32|18733.32|18547.76|18511.76|12440
1605888000000|2020-11-20 16:00:00|18700.73|18664.73|18717.56|18681.56|18838.54|18802.54|18669.28|18633.28|11580
1605891600000|2020-11-20 17:00:00|18717.42|18681.42|18720.98|18684.98|18738.74|18702.74|18581.57|18545.57|9867
1605895200000|2020-11-20 18:00:00|18722.08|18686.08|18609.45|18573.45|18722.21|18686.21|18456.33|18420.33|10563
1605898800000|2020-11-20 19:00:00|18609.13|18573.13|18655.19|18619.19|18692.98|18656.98|18562.38|18526.38|8872
1605902400000|2020-11-20 20:00:00|18654.39|18618.39|18678.93|18642.93|18718.48|18682.48|18601.5|18565.5|9121
1605906000000|2020-11-20 21:00:00|18662|18626|18604|18568|18676.5|18640.5|18553.7|18517.7|11056
1605945600000|2020-11-21 08:00:00|18704.49|18668.49|18815.1|18779.1|18815.1|18779.1|18703.91|18667.91|7103
1605949200000|2020-11-21 09:00:00|18815.12|18779.12|18640.15|18604.15|18815.12|18779.12|18594.72|18558.72|8548
1605952800000|2020-11-21 10:00:00|18640.07|18604.07|18620.04|18584.04|18729.21|18693.21|18605.84|18569.84|9512
1605956400000|2020-11-21 11:00:00|18619.73|18583.73|18558.97|18522.97|18682.92|18646.92|18522.5|18486.5|8876
1605960000000|2020-11-21 12:00:00|18558.95|18522.95|18667.03|18631.03|18725.86|18689.86|18369.87|18333.87|10585
1605963600000|2020-11-21 13:00:00|18667.31|18631.31|18828.07|18792.07|18861.13|18825.13|18667.18|18631.18|9926
1605967200000|2020-11-21 14:00:00|18827.91|18791.91|18767.72|18731.72|18837.05|18801.05|18676.89|18640.89|11872
1605970800000|2020-11-21 15:00:00|18767.3|18731.3|18826.69|18790.69|18844.26|18808.26|18676.08|18640.08|10969
1605974400000|2020-11-21 16:00:00|18826.68|18790.68|18768.85|18732.85|18939.38|18903.38|18704.92|18668.92|11535
1605978000000|2020-11-21 17:00:00|18768.86|18732.86|18789.76|18753.76|18815.61|18779.61|18703.4|18667.4|10354
1605981600000|2020-11-21 18:00:00|18789.54|18753.54|18764.57|18728.57|18823.44|18787.44|18750.58|18714.58|9875
1605985200000|2020-11-21 19:00:00|18764.84|18728.84|18699.24|18663.24|18799.03|18763.03|18611.09|18575.09|10459
1605988800000|2020-11-21 20:00:00|18698.49|18662.49|18674.6|18638.6|18700.19|18664.19|18614.07|18578.07|10241
1605992400000|2020-11-21 21:00:00|18674.62|18638.62|18682.76|18646.76|18724.19|18688.19|18610.58|18574.58|10205
1605996000000|2020-11-21 22:00:00|18682.71|18646.71|18656.25|18620.25|18683.23|18647.23|18559.44|18523.44|10196
1605999600000|2020-11-21 23:00:00|18656.31|18620.31|18727.01|18691.01|18770.05|18734.05|18633.61|18597.61|10481
1606003200000|2020-11-22 00:00:00|18726.87|18690.87|18574.57|18538.57|18777.65|18741.65|18532.65|18496.65|11431
1606006800000|2020-11-22 01:00:00|18574.41|18538.41|18481.01|18445.01|18632.18|18596.18|18375.39|18339.39|12437
1606010400000|2020-11-22 02:00:00|18481.02|18445.02|18609.76|18573.76|18621.72|18585.72|18460.16|18424.16|10767
1606014000000|2020-11-22 03:00:00|18609.83|18573.83|18584.52|18548.52|18616.46|18580.46|18511.36|18475.36|10397
1606017600000|2020-11-22 04:00:00|18584.53|18548.53|18608.88|18572.88|18622.45|18586.45|18462.53|18426.53|10286
1606021200000|2020-11-22 05:00:00|18608.33|18572.33|18530.63|18494.63|18612.65|18576.65|18504.43|18468.43|10409
1606024800000|2020-11-22 06:00:00|18530.61|18494.61|18495.58|18459.58|18596.16|18560.16|18419.92|18383.92|11203
1606028400000|2020-11-22 07:00:00|18495.72|18459.72|18520.67|18484.67|18528.17|18492.17|18291.77|18255.77|11388
1606032000000|2020-11-22 08:00:00|18520.2|18484.2|18234.74|18198.74|18522.38|18486.38|18218.12|18182.12|12181
1606035600000|2020-11-22 09:00:00|18234.98|18198.98|18393.23|18357.23|18437.28|18401.28|18178.17|18142.17|11738
1606039200000|2020-11-22 10:00:00|18393.2|18357.2|18191.96|18155.96|18393.2|18357.2|18083.04|18047.04|11589
1606042800000|2020-11-22 11:00:00|18191.93|18155.93|17894.71|17858.71|18226.33|18190.33|17643.51|17607.51|13265
1606046400000|2020-11-22 12:00:00|17900.11|17864.11|18128.7|18092.7|18174.3|18138.3|17845.13|17809.13|12236
1606050000000|2020-11-22 13:00:00|18131.5|18095.5|18226.35|18190.35|18262.53|18226.53|18087.69|18051.69|11144
1606053600000|2020-11-22 14:00:00|18226.37|18190.37|18215.44|18179.44|18318.16|18282.16|18176.53|18140.53|10147
1606057200000|2020-11-22 15:00:00|18215.46|18179.46|18327.21|18291.21|18352.56|18316.56|18210.6|18174.6|10279
1606060800000|2020-11-22 16:00:00|18327.34|18291.34|18572.93|18536.93|18605.13|18569.13|18290.89|18254.89|11351
1606064400000|2020-11-22 17:00:00|18572.95|18536.95|18508.49|18472.49|18601.6|18565.6|18482.68|18446.68|11182
1606068000000|2020-11-22 18:00:00|18508.38|18472.38|18533.66|18497.66|18648.57|18612.57|18498.97|18462.97|11209
1606071600000|2020-11-22 19:00:00|18533.47|18497.47|18602.4|18566.4|18618|18582|18524.59|18488.59|12350
1606075200000|2020-11-22 20:00:00|18602.55|18566.55|18588.02|18552.02|18705.31|18669.31|18545.38|18509.38|11129
1606078800000|2020-11-22 21:00:00|18588.08|18552.08|18608.73|18572.73|18648.7|18612.7|18533.55|18497.55|10463
1606082400000|2020-11-22 22:00:00|18608.75|18572.75|18657.66|18621.66|18688.23|18652.23|18565.9|18529.9|5949
1606086000000|2020-11-22 23:00:00|18657.72|18621.72|18456.02|18420.02|18661.38|18625.38|18420.67|18384.67|10144
1606089600000|2020-11-23 00:00:00|18454.57|18418.57|18154.58|18118.58|18545.69|18509.69|18128.26|18092.26|10786
1606093200000|2020-11-23 01:00:00|18154.33|18118.33|18245.13|18209.13|18284.52|18248.52|18025.7|17989.7|12079
1606096800000|2020-11-23 02:00:00|18245.09|18209.09|18238.22|18202.22|18362.62|18326.62|18221.35|18185.35|9974
1606100400000|2020-11-23 03:00:00|18238.29|18202.29|18394.7|18358.7|18462.24|18426.24|18209.34|18173.34|9881
1606104000000|2020-11-23 04:00:00|18393.46|18357.46|18493.64|18457.64|18547.36|18511.36|18369.92|18333.92|10592
1606107600000|2020-11-23 05:00:00|18494.19|18458.19|18477.43|18441.43|18538.42|18502.42|18422.33|18386.33|10565
1606111200000|2020-11-23 06:00:00|18477.28|18441.28|18553.94|18517.94|18553.94|18517.94|18343.57|18307.57|9420
1606114800000|2020-11-23 07:00:00|18553.44|18517.44|18488.29|18452.29|18575.59|18539.59|18458.9|18422.9|9939
1606118400000|2020-11-23 08:00:00|18487.29|18451.29|18605.77|18569.77|18686.88|18650.88|18487.15|18451.15|10240
1606122000000|2020-11-23 09:00:00|18605.44|18569.44|18671.82|18635.82|18685.2|18649.2|18566.38|18530.38|9849
1606125600000|2020-11-23 10:00:00|18670.58|18634.58|18769.07|18733.07|18793.73|18757.73|18670.58|18634.58|8665
1606129200000|2020-11-23 11:00:00|18767.95|18731.95|18602.77|18566.77|18775.17|18739.17|18600.59|18564.59|10506
1606132800000|2020-11-23 12:00:00|18603.05|18567.05|18652.74|18616.74|18668.11|18632.11|18518.87|18482.87|8955
1606136400000|2020-11-23 13:00:00|18652.98|18616.98|18635.73|18599.73|18691.23|18655.23|18372.73|18336.73|11169
1606140000000|2020-11-23 14:00:00|18635.77|18599.77|18565.3|18529.3|18734.55|18698.55|18542.64|18506.64|11343
1606143600000|2020-11-23 15:00:00|18565.67|18529.67|18299.25|18263.25|18579.99|18543.99|18262.59|18226.59|11727
1606147200000|2020-11-23 16:00:00|18299.12|18263.12|18407.78|18371.78|18437.49|18401.49|18172.8|18136.8|10771
1606150800000|2020-11-23 17:00:00|18409.32|18373.32|18370.81|18334.81|18488.91|18452.91|18357.09|18321.09|9297
1606154400000|2020-11-23 18:00:00|18375.46|18339.46|18372.33|18336.33|18438.54|18402.54|18315.41|18279.41|10071
1606158000000|2020-11-23 19:00:00|18372.8|18336.8|18474.2|18438.2|18485.05|18449.05|18336.66|18300.66|10342
1606161600000|2020-11-23 20:00:00|18474.77|18438.77|18411.98|18375.98|18510.98|18474.98|18387.02|18351.02|9977
1606165200000|2020-11-23 21:00:00|18411.61|18375.61|18439.69|18403.69|18491.96|18455.96|18363.69|18327.69|9360
1606168800000|2020-11-23 22:00:00|18439.56|18403.56|18447.56|18411.56|18502.81|18466.81|18386.65|18350.65|8752
1606172400000|2020-11-23 23:00:00|18448.05|18412.05|18401.74|18365.74|18468.48|18432.48|18317.76|18281.76|11220
1606176000000|2020-11-24 00:00:00|18401.47|18365.47|18393.82|18357.82|18404.9|18368.9|18243.58|18207.58|11629
1606179600000|2020-11-24 01:00:00|18393.08|18357.08|18484.63|18448.63|18560.2|18524.2|18367.59|18331.59|10811
1606183200000|2020-11-24 02:00:00|18484.35|18448.35|18378.67|18342.67|18510.25|18474.25|18378.27|18342.27|9382
1606186800000|2020-11-24 03:00:00|18379.07|18343.07|18383.86|18347.86|18436.99|18400.99|18360.11|18324.11|8912
1606190400000|2020-11-24 04:00:00|18383.58|18347.58|18478.45|18442.45|18479.42|18443.42|18326.81|18290.81|10570
1606194000000|2020-11-24 05:00:00|18478.44|18442.44|18367.07|18331.07|18479.13|18443.13|18339.45|18303.45|10146
1606197600000|2020-11-24 06:00:00|18366.64|18330.64|18423.02|18387.02|18423.15|18387.15|18099.39|18063.39|9979
1606201200000|2020-11-24 07:00:00|18424.91|18388.91|18411.48|18375.48|18478.47|18442.47|18403.36|18367.36|9382
1606204800000|2020-11-24 08:00:00|18411.54|18375.54|18652.7|18616.7|18654.1|18618.1|18410.96|18374.96|8950
1606208400000|2020-11-24 09:00:00|18652.71|18616.71|19006.57|18970.57|19057.84|19021.84|18604.42|18568.42|11772
1606212000000|2020-11-24 10:00:00|19007.95|18971.95|18917.33|18881.33|19125.67|19089.67|18734.23|18698.23|12472
1606215600000|2020-11-24 11:00:00|18917.11|18881.11|19092.69|19056.69|19096.1|19060.1|18879.88|18843.88|11669
1606219200000|2020-11-24 12:00:00|19092.25|19056.25|19200.66|19164.66|19263.97|19227.97|19004.25|18968.25|10849
1606222800000|2020-11-24 13:00:00|19199.98|19163.98|19214.63|19178.63|19342.84|19306.84|19141.36|19105.36|10816
1606226400000|2020-11-24 14:00:00|19215.12|19179.12|19415.58|19379.58|19415.58|19379.58|19147.14|19111.14|10546
1606230000000|2020-11-24 15:00:00|19415.48|19379.48|19397.59|19361.59|19453.98|19417.98|19303.51|19267.51|10455
1606233600000|2020-11-24 16:00:00|19398.2|19362.2|19329.5|19293.5|19448.09|19412.09|19143.85|19107.85|10370
1606237200000|2020-11-24 17:00:00|19329.46|19293.46|19222.95|19186.95|19366.54|19330.54|19164.66|19128.66|8461
1606240800000|2020-11-24 18:00:00|19225.81|19189.81|19287.7|19251.7|19287.7|19251.7|19180.58|19144.58|5602
1606244400000|2020-11-24 19:00:00|19287.19|19251.19|19186.4|19150.4|19304.18|19268.18|19186.07|19150.07|6960
1606248000000|2020-11-24 20:00:00|19186.26|19150.26|19085.6|19049.6|19252.75|19216.75|19007.22|18971.22|8006
1606251600000|2020-11-24 21:00:00|19085.34|19049.34|18960.36|18924.36|19149.08|19113.08|18877.22|18841.22|7538
1606255200000|2020-11-24 22:00:00|18960.4|18924.4|19152.84|19116.84|19158.39|19122.39|18880.2|18844.2|4348
1606258800000|2020-11-24 23:00:00|19152.69|19116.69|19183.15|19147.15|19213.97|19177.97|19124.02|19088.02|4122
1606262400000|2020-11-25 00:00:00|19183.24|19147.24|19198.23|19162.23|19250.96|19214.96|19163.25|19127.25|2794
1606266000000|2020-11-25 01:00:00|19197.73|19161.73|19118.97|19082.97|19246.13|19210.13|19100.7|19064.7|1775
1606269600000|2020-11-25 02:00:00|19118.72|19082.72|18998.37|18962.37|19118.72|19082.72|18929.94|18893.94|2688
1606273200000|2020-11-25 03:00:00|18998.15|18962.15|18847.5|18811.5|19063.79|19027.79|18771.51|18735.51|2874
1606276800000|2020-11-25 04:00:00|18846.13|18810.13|18714.02|18678.02|18949.63|18913.63|18705.5|18669.5|7798
1606280400000|2020-11-25 05:00:00|18713.87|18677.87|18914.51|18878.51|18923.11|18887.11|18665.06|18629.06|9923
1606284000000|2020-11-25 06:00:00|18914.68|18878.68|18930.8|18894.8|18971.45|18935.45|18890.35|18854.35|5435
1606287600000|2020-11-25 07:00:00|18931.18|18895.18|19014.44|18978.44|19083.97|19047.97|18873.86|18837.86|4752
1606291200000|2020-11-25 08:00:00|19014.75|18978.75|19161.3|19125.3|19257.28|19221.28|19012.82|18976.82|5472
1606294800000|2020-11-25 09:00:00|19161.56|19125.56|19196.49|19160.49|19196.49|19160.49|19101.38|19065.38|4653
1606298400000|2020-11-25 10:00:00|19196.46|19160.46|19323.18|19287.18|19370.66|19334.66|19187.33|19151.33|5493
1606302000000|2020-11-25 11:00:00|19323.15|19287.15|19319.41|19283.41|19382.32|19346.32|19289.04|19253.04|5804
1606305600000|2020-11-25 12:00:00|19319.58|19283.58|19346.03|19310.03|19350.86|19314.86|19206.51|19170.51|5873
1606309200000|2020-11-25 13:00:00|19346.02|19310.02|19233.95|19193.95|19517.86|19477.86|19147.74|19107.74|6755
1606312800000|2020-11-25 14:00:00|19233.63|19193.63|19313.22|19273.22|19334.91|19294.91|19163.06|19123.06|7328
1606316400000|2020-11-25 15:00:00|19313.9|19273.9|19163.79|19123.79|19358.29|19318.29|19162.19|19122.19|5758
1606320000000|2020-11-25 16:00:00|19164.99|19124.99|19009.95|18969.95|19227.09|19187.09|18906.55|18866.55|8168
1606323600000|2020-11-25 17:00:00|19010.5|18970.5|19087.96|19047.96|19087.96|19047.96|18857.49|18817.49|6756
1606327200000|2020-11-25 18:00:00|19088.34|19048.34|19078.98|19038.98|19147.59|19107.59|19068.2|19028.2|5163
1606330800000|2020-11-25 19:00:00|19078.86|19038.86|19012.94|18972.94|19139.97|19099.97|18931.87|18891.87|6225
1606334400000|2020-11-25 20:00:00|19012.81|18972.81|18926.46|18886.46|19110.61|19070.61|18769.44|18729.44|11516
1606338000000|2020-11-25 21:00:00|18925.69|18885.69|18899.07|18859.07|19053.57|19013.57|18856.78|18816.78|11181
1606341600000|2020-11-25 22:00:00|18899.24|18859.24|18787.59|18747.59|18946.03|18906.03|18729.66|18689.66|10562
1606345200000|2020-11-25 23:00:00|18786.52|18746.52|18745.05|18705.05|18875.2|18835.2|18530.42|18490.42|11605
1606348800000|2020-11-26 00:00:00|18745.16|18705.16|18884.01|18844.01|18925.06|18885.06|18636.2|18596.2|11055
1606352400000|2020-11-26 01:00:00|18884.46|18844.46|18830.5|18790.5|18909.05|18869.05|18771.6|18731.6|8901
1606356000000|2020-11-26 02:00:00|18831.8|18791.8|18426.6|18386.6|18833.09|18793.09|18384.75|18344.75|11444
1606359600000|2020-11-26 03:00:00|18425.74|18385.74|17968.13|17928.13|18425.74|18385.74|17300.02|17260.02|13043
1606363200000|2020-11-26 04:00:00|17967.95|17927.95|17794.88|17754.88|18109.77|18069.77|17608.37|17568.37|13016
1606366800000|2020-11-26 05:00:00|17794.56|17754.56|17948.72|17908.72|17949.62|17909.62|17731.25|17691.25|11716
1606370400000|2020-11-26 06:00:00|17948.61|17908.61|18001.31|17941.31|18050.29|17990.29|17861.05|17821.05|10768
1606374000000|2020-11-26 07:00:00|18003.08|17943.08|17616.44|17556.44|18003.08|17943.08|17499.34|17439.34|11472
1606377600000|2020-11-26 08:00:00|17615.35|17555.35|16868.16|16808.16|17618.98|17558.98|16364.29|16304.29|13311
1606381200000|2020-11-26 09:00:00|16868.38|16808.38|17080.48|17030.48|17139.35|17089.35|16704.61|16654.61|12649
1606384800000|2020-11-26 10:00:00|17081.96|17031.96|17322.93|17272.93|17336.46|17286.46|17081.96|17031.96|12207
1606388400000|2020-11-26 11:00:00|17323.01|17273.01|17131.1|17081.1|17455.93|17405.93|16985.13|16935.13|11029
1606392000000|2020-11-26 12:00:00|17130.05|17080.05|17408.35|17368.35|17415.24|17375.24|17014.3|16964.3|11758
1606395600000|2020-11-26 13:00:00|17408.2|17368.2|17089.26|17049.26|17432.21|17392.21|17083.71|17043.71|10872
1606399200000|2020-11-26 14:00:00|17089.1|17049.1|16778.99|16738.99|17144.34|17104.34|16776.6|16736.6|11558
1606402800000|2020-11-26 15:00:00|16778.13|16738.13|16926.93|16886.93|17265|17225|16747.82|16707.82|11379
1606406400000|2020-11-26 16:00:00|16926.66|16886.66|16688.38|16648.38|17052.84|17012.84|16618.12|16578.12|12549
1606410000000|2020-11-26 17:00:00|16690.72|16650.72|16736.9|16696.9|16759.8|16719.8|16245.62|16205.62|13139
1606413600000|2020-11-26 18:00:00|16735.9|16695.9|16563.43|16523.43|16846.81|16806.81|16550.91|16510.91|10684
1606417200000|2020-11-26 19:00:00|16563.57|16523.57|16547.85|16507.85|16653.95|16613.95|16333.4|16293.4|12118
1606420800000|2020-11-26 20:00:00|16547.71|16507.71|17186.61|17146.61|17197.28|17157.28|16543.69|16503.69|12011
1606424400000|2020-11-26 21:00:00|17187.04|17147.04|17074.09|17034.09|17332.52|17292.52|17073.96|17033.96|10779
1606428000000|2020-11-26 22:00:00|17072.83|17032.83|17210.32|17170.32|17262.85|17222.85|17021.11|16981.11|8946
1606431600000|2020-11-26 23:00:00|17210.33|17170.33|17186.57|17146.57|17212.7|17172.7|16983.53|16943.53|10548
1606435200000|2020-11-27 00:00:00|17186.33|17146.33|17426.38|17386.38|17436.26|17396.26|17062.39|17022.39|10609
1606438800000|2020-11-27 01:00:00|17426.57|17386.57|17347.58|17307.58|17484.76|17444.76|17316.32|17276.32|11091
1606442400000|2020-11-27 02:00:00|17347.46|17307.46|17120.86|17080.86|17355.69|17315.69|17105.2|17065.2|11135
1606446000000|2020-11-27 03:00:00|17120.16|17080.16|17116.68|17076.68|17298.3|17258.3|17061.97|17021.97|11036
1606449600000|2020-11-27 04:00:00|17117.51|17077.51|17099.51|17059.51|17212.21|17172.21|17089.14|17049.14|10283
1606453200000|2020-11-27 05:00:00|17100.72|17060.72|17294.73|17254.73|17372.83|17332.83|17100.72|17060.72|10076
1606456800000|2020-11-27 06:00:00|17294.58|17254.58|17317.58|17277.58|17339.55|17299.55|17207.37|17167.37|9387
1606460400000|2020-11-27 07:00:00|17317.53|17277.53|17107.7|17067.7|17330.36|17290.36|17067.19|17027.19|8470
1606464000000|2020-11-27 08:00:00|17108.84|17068.84|16859.66|16819.66|17130.57|17090.57|16746.49|16706.49|11747
1606467600000|2020-11-27 09:00:00|16862.42|16822.42|16666.03|16626.03|17209.02|17169.02|16629.54|16589.54|11361
1606471200000|2020-11-27 10:00:00|16666.51|16626.51|16927.46|16887.46|16938.19|16898.19|16665.02|16625.02|10331
1606474800000|2020-11-27 11:00:00|16927.49|16887.49|16804.36|16764.36|16946.36|16906.36|16775.76|16735.76|10699
1606478400000|2020-11-27 12:00:00|16804.67|16764.67|17089.02|17049.02|17092.55|17052.55|16790.71|16750.71|11601
1606482000000|2020-11-27 13:00:00|17089.13|17049.13|16960.92|16920.92|17096.19|17056.19|16932.46|16892.46|10730
1606485600000|2020-11-27 14:00:00|16960.79|16920.79|16791.64|16751.64|16972.91|16932.91|16758.35|16718.35|11409
1606489200000|2020-11-27 15:00:00|16792.54|16752.54|16515.24|16475.24|16797.68|16757.68|16467.5|16427.5|10969
1606492800000|2020-11-27 16:00:00|16514.89|16474.89|16846.39|16806.39|16859.14|16819.14|16490.6|16450.6|10940
1606496400000|2020-11-27 17:00:00|16846.64|16806.64|16759.74|16719.74|16846.64|16806.64|16698.96|16658.96|8943
1606500000000|2020-11-27 18:00:00|16759.78|16719.78|16810.85|16770.85|16887.91|16847.91|16724.46|16684.46|8250
1606503600000|2020-11-27 19:00:00|16811.07|16771.07|16838.55|16798.55|16876.48|16836.48|16759.74|16719.74|8799
1606507200000|2020-11-27 20:00:00|16838.34|16798.34|17100.73|17060.73|17155.25|17115.25|16787.21|16747.21|11149
1606510800000|2020-11-27 21:00:00|17098.74|17058.74|17043.5|17003.5|17108.58|17068.58|16935.97|16895.97|10023
1606550400000|2020-11-28 08:00:00|17064.66|17024.66|16907.4|16867.4|17074.03|17034.03|16898.86|16858.86|8605
1606554000000|2020-11-28 09:00:00|16907.52|16867.52|16941.27|16901.27|16992.76|16952.76|16906.95|16866.95|7884
1606557600000|2020-11-28 10:00:00|16941.41|16901.41|17218.15|17178.15|17269.77|17229.77|16918.76|16878.76|9429
1606561200000|2020-11-28 11:00:00|17218.24|17178.24|17186.84|17146.84|17221.83|17181.83|17134.62|17094.62|8079
1606564800000|2020-11-28 12:00:00|17186.78|17146.78|17161.79|17121.79|17250.27|17210.27|17103.04|17063.04|9241
1606568400000|2020-11-28 13:00:00|17162.2|17122.2|17388.82|17348.82|17389.71|17349.71|17111.22|17071.22|9701
1606572000000|2020-11-28 14:00:00|17388.85|17348.85|17372.24|17332.24|17421.12|17381.12|17300.51|17260.51|9207
1606575600000|2020-11-28 15:00:00|17372.25|17332.25|17551.17|17511.17|17551.17|17511.17|17372.21|17332.21|9688
1606579200000|2020-11-28 16:00:00|17551.47|17511.47|17747.46|17707.46|17804.61|17764.61|17551.47|17511.47|11409
1606582800000|2020-11-28 17:00:00|17745.08|17705.08|17786.41|17746.41|17787.93|17747.93|17639.97|17599.97|10333
1606586400000|2020-11-28 18:00:00|17786.8|17746.8|17763.73|17723.73|17804.95|17764.95|17696.22|17656.22|8558
1606590000000|2020-11-28 19:00:00|17763.91|17723.91|17861.01|17821.01|17881.66|17841.66|17718.9|17678.9|8962
1606593600000|2020-11-28 20:00:00|17860.61|17820.61|17717.8|17677.8|17913.18|17873.18|17717.8|17677.8|8300
1606597200000|2020-11-28 21:00:00|17717.81|17677.81|17783.74|17743.74|17788.05|17748.05|17708.62|17668.62|9946
1606600800000|2020-11-28 22:00:00|17784.05|17744.05|17796.57|17756.57|17867.01|17827.01|17680.1|17640.1|7701
1606604400000|2020-11-28 23:00:00|17796.38|17756.38|17759.41|17719.41|17836.85|17796.85|17703.21|17663.21|8439
1606608000000|2020-11-29 00:00:00|17757.33|17717.33|17683.87|17643.87|17793.57|17753.57|17572.93|17532.93|10236
1606611600000|2020-11-29 01:00:00|17683.82|17643.82|17615.17|17575.17|17696.43|17656.43|17562.56|17522.56|9314
1606615200000|2020-11-29 02:00:00|17615.2|17575.2|17777.26|17737.26|17778.7|17738.7|17577.65|17537.65|8426
1606618800000|2020-11-29 03:00:00|17777.13|17737.13|17907.32|17867.32|17918.39|17878.39|17766.17|17726.17|8721
1606622400000|2020-11-29 04:00:00|17907.45|17867.45|17797.72|17757.72|17907.93|17867.93|17796.1|17756.1|8451
1606626000000|2020-11-29 05:00:00|17797.7|17757.7|17829.52|17789.52|17867.23|17827.23|17786.58|17746.58|7648
1606629600000|2020-11-29 06:00:00|17829.51|17789.51|17765.09|17725.09|17829.92|17789.92|17749.5|17709.5|7851
1606633200000|2020-11-29 07:00:00|17764.99|17724.99|17852.07|17812.07|17874.99|17834.99|17710.88|17670.88|7801
1606636800000|2020-11-29 08:00:00|17851.08|17811.08|18171.14|18131.14|18172|18132|17837.12|17797.12|9625
1606640400000|2020-11-29 09:00:00|18171.16|18131.16|18130.53|18090.53|18229.78|18189.78|18083.33|18043.33|9738
1606644000000|2020-11-29 10:00:00|18130.91|18090.91|18219.75|18179.75|18241.76|18201.76|18073.9|18033.9|9885
1606647600000|2020-11-29 11:00:00|18219.71|18179.71|18118.24|18078.24|18263.64|18223.64|18040.47|18000.47|10400
1606651200000|2020-11-29 12:00:00|18118.35|18078.35|18057.45|18017.45|18156.61|18116.61|17948.87|17908.87|10467
1606654800000|2020-11-29 13:00:00|18057.7|18017.7|18118.9|18078.9|18145.92|18105.92|18037.08|17997.08|10568
1606658400000|2020-11-29 14:00:00|18119.51|18079.51|18076.53|18036.53|18223.14|18183.14|18070.28|18030.28|9958
1606662000000|2020-11-29 15:00:00|18076.47|18036.47|18152.23|18112.23|18176.04|18136.04|18006.26|17966.26|10872
1606665600000|2020-11-29 16:00:00|18151.85|18111.85|18123.35|18083.35|18177.94|18137.94|17968.99|17928.99|11630
1606669200000|2020-11-29 17:00:00|18123.34|18083.34|18130.11|18090.11|18173.51|18133.51|18093.91|18053.91|10512
1606672800000|2020-11-29 18:00:00|18130.12|18090.12|18151.62|18111.62|18154.04|18114.04|18077.94|18037.94|9576
1606676400000|2020-11-29 19:00:00|18151.14|18111.14|18077.18|18037.18|18159.45|18119.45|18052.65|18012.65|8874
1606680000000|2020-11-29 20:00:00|18077.37|18037.37|18240.13|18200.13|18251.55|18211.55|18065.82|18025.82|8276
1606683600000|2020-11-29 21:00:00|18240.14|18200.14|18290.76|18250.76|18369.76|18329.76|18239.95|18199.95|10152
1606687200000|2020-11-29 22:00:00|18290.88|18250.88|18177.04|18137.04|18299.9|18259.9|18109.93|18069.93|8931
1606690800000|2020-11-29 23:00:00|18176.81|18136.81|18219.21|18179.21|18266.82|18226.82|18163.58|18123.58|10642
1606694400000|2020-11-30 00:00:00|18219.32|18179.32|18471.17|18431.17|18506.03|18466.03|18219.2|18179.2|10833
1606698000000|2020-11-30 01:00:00|18471.05|18431.05|18522.23|18482.23|18571.61|18531.61|18388.1|18348.1|9119
1606701600000|2020-11-30 02:00:00|18522.1|18482.1|18548.07|18508.07|18581.01|18541.01|18481.3|18441.3|7772
1606705200000|2020-11-30 03:00:00|18548.58|18508.58|18616.04|18576.04|18617.42|18577.42|18476.74|18436.74|8150
1606708800000|2020-11-30 04:00:00|18616.11|18576.11|18556.82|18516.82|18643.43|18603.43|18491.3|18451.3|8783
1606712400000|2020-11-30 05:00:00|18556.83|18516.83|18553.88|18513.88|18657.26|18617.26|18519.97|18479.97|8882
1606716000000|2020-11-30 06:00:00|18553.45|18513.45|18566.32|18526.32|18593.27|18553.27|18516.2|18476.2|7891
1606719600000|2020-11-30 07:00:00|18566.2|18526.2|18657.47|18617.47|18708.82|18668.82|18564.21|18524.21|9037
1606723200000|2020-11-30 08:00:00|18657.53|18617.53|18495.18|18455.18|18657.97|18617.97|18431.18|18391.18|10953
1606726800000|2020-11-30 09:00:00|18495.19|18455.19|18509.8|18469.8|18538.24|18498.24|18371.63|18331.63|9760
1606730400000|2020-11-30 10:00:00|18509.68|18469.68|18542.33|18502.33|18613.71|18573.71|18486.43|18446.43|8699
1606734000000|2020-11-30 11:00:00|18542.32|18502.32|18642.41|18602.41|18694.55|18654.55|18542.31|18502.31|6827
1606737600000|2020-11-30 12:00:00|18642.46|18602.46|18870.92|18830.92|18871.57|18831.57|18642.42|18602.42|6844
1606741200000|2020-11-30 13:00:00|18870.48|18830.48|19197.24|19157.24|19248.5|19208.5|18839.48|18799.48|8038
1606744800000|2020-11-30 14:00:00|19197.43|19157.43|19524.93|19484.93|19830.18|19790.18|19193.04|19153.04|9993
1606748400000|2020-11-30 15:00:00|19524.98|19484.98|19310.07|19270.07|19881.92|19841.92|19229.38|19189.38|11378
1606752000000|2020-11-30 16:00:00|19311.41|19271.41|19201.83|19161.83|19579.57|19539.57|19147.77|19107.77|12754
1606755600000|2020-11-30 17:00:00|19201.69|19161.69|19411.42|19371.42|19484.28|19444.28|19041.21|19001.21|12411
1606759200000|2020-11-30 18:00:00|19412.16|19372.16|19206.93|19166.93|19487.49|19447.49|19188.79|19148.79|12193
1606762800000|2020-11-30 19:00:00|19206.74|19166.74|19274.38|19234.38|19327.98|19287.98|19133.77|19093.77|11546
1606766400000|2020-11-30 20:00:00|19277.65|19237.65|19460.19|19420.19|19509.95|19469.95|19196.62|19156.62|11392
1606770000000|2020-11-30 21:00:00|19459.78|19419.78|19400.01|19360.01|19543.08|19503.08|19368.01|19328.01|10752
1606773600000|2020-11-30 22:00:00|19400.44|19360.44|19522.46|19482.46|19522.5|19482.5|19281.58|19241.58|9430
1606777200000|2020-11-30 23:00:00|19522.47|19482.47|19731.96|19691.96|19779.87|19739.87|19481.65|19441.65|10996
1606780800000|2020-12-01 00:00:00|19732.11|19692.11|19601.12|19561.12|19745.02|19705.02|19518.09|19478.09|12246
1606784400000|2020-12-01 01:00:00|19600.35|19560.35|19630.01|19590.01|19659.78|19619.78|19477.1|19437.1|11963
1606788000000|2020-12-01 02:00:00|19629.95|19589.95|19706.11|19666.11|19735.67|19695.67|19575.45|19535.45|10454
1606791600000|2020-12-01 03:00:00|19706.12|19666.12|19461.92|19421.92|19708.39|19668.39|19396.38|19356.38|8817
1606795200000|2020-12-01 04:00:00|19456.6|19416.6|19385.27|19345.27|19550.75|19510.75|19384.32|19344.32|10639
1606798800000|2020-12-01 05:00:00|19385.91|19345.91|19511.32|19471.32|19527.78|19487.78|19327.51|19287.51|9591
1606802400000|2020-12-01 06:00:00|19511.28|19471.28|19368.19|19328.19|19546.17|19506.17|19354.8|19314.8|8236
1606806000000|2020-12-01 07:00:00|19368.07|19328.07|19555.7|19515.7|19572.82|19532.82|19335.67|19295.67|10044
1606809600000|2020-12-01 08:00:00|19555.8|19515.8|19501.41|19461.41|19597.46|19557.46|19477.74|19437.74|10193
1606813200000|2020-12-01 09:00:00|19501.55|19461.55|19599.43|19559.43|19600.47|19560.47|19467.35|19427.35|11034
1606816800000|2020-12-01 10:00:00|19599.45|19559.45|19783.18|19743.18|19846.57|19806.57|19597.94|19557.94|11398
1606820400000|2020-12-01 11:00:00|19782.49|19742.49|19458.05|19418.05|19935.53|19895.53|19135.42|19095.42|12967
1606824000000|2020-12-01 12:00:00|19458.67|19418.67|18612.68|18562.68|19504.68|19464.68|18501.25|18461.25|13504
1606827600000|2020-12-01 13:00:00|18614.6|18564.6|18815.8|18765.8|18895.23|18845.23|18180.84|18130.84|12847
1606831200000|2020-12-01 14:00:00|18815.76|18765.76|19321.18|19271.18|19393.55|19343.55|18703.78|18653.78|12077
1606834800000|2020-12-01 15:00:00|19321.15|19271.15|19304.07|19262.07|19522.55|19472.55|19223.46|19173.46|12826
1606838400000|2020-12-01 16:00:00|19303.15|19261.15|19074.95|19032.95|19357.6|19315.6|18977.89|18935.89|12616
1606842000000|2020-12-01 17:00:00|19076.48|19034.48|19080.09|19038.09|19107.7|19065.7|18664.2|18622.2|12104
1606845600000|2020-12-01 18:00:00|19081.03|19039.03|18764.21|18722.21|19086.25|19044.25|18729.51|18687.51|11032
1606849200000|2020-12-01 19:00:00|18765.34|18723.34|19108.61|19066.61|19156.74|19114.74|18757.56|18715.56|11317
1606852800000|2020-12-01 20:00:00|19108.62|19066.62|19058.09|19016.09|19178.15|19136.15|18900.48|18858.48|10847
1606856400000|2020-12-01 21:00:00|19058.18|19016.18|19080.58|19038.58|19239.01|19197.01|18978.14|18936.14|11116
1606860000000|2020-12-01 22:00:00|19080.67|19038.67|18938.02|18896.02|19191.86|19149.86|18889.13|18847.13|9832
1606863600000|2020-12-01 23:00:00|18937.9|18895.9|18806.86|18764.86|18973.9|18931.9|18767.34|18725.34|11219
1606867200000|2020-12-02 00:00:00|18805|18763|18863.88|18821.88|18907.88|18865.88|18516.75|18474.75|10889
1606870800000|2020-12-02 01:00:00|18863.7|18821.7|18884.21|18842.21|18985.55|18943.55|18743.17|18701.17|10330
1606874400000|2020-12-02 02:00:00|18884.2|18842.2|18722.61|18680.61|18887.21|18845.21|18691.29|18649.29|10559
1606878000000|2020-12-02 03:00:00|18722.62|18680.62|18648.75|18606.75|18823.04|18781.04|18549.06|18507.06|10477
1606881600000|2020-12-02 04:00:00|18648.76|18606.76|18582.66|18540.66|18723.7|18681.7|18361.34|18319.34|11628
1606885200000|2020-12-02 05:00:00|18582.89|18540.89|18684.08|18642.08|18686.22|18644.22|18496.48|18454.48|10401
1606888800000|2020-12-02 06:00:00|18683.99|18641.99|18956.41|18914.41|18963.25|18921.25|18668.12|18626.12|9576
1606892400000|2020-12-02 07:00:00|18956.17|18914.17|19148.26|19106.26|19149.54|19107.54|18868.59|18826.59|8828
1606896000000|2020-12-02 08:00:00|19147.42|19105.42|19217.97|19175.97|19363.05|19321.05|19088.64|19046.64|9688
1606899600000|2020-12-02 09:00:00|19218.09|19176.09|19058.13|19016.13|19340.89|19298.89|19057.36|19015.36|9899
1606903200000|2020-12-02 10:00:00|19058.4|19016.4|19130.61|19088.61|19216.63|19174.63|19027.48|18985.48|10743
1606906800000|2020-12-02 11:00:00|19130.66|19088.66|19162.43|19120.43|19216.94|19174.94|19058.29|19016.29|10656
1606910400000|2020-12-02 12:00:00|19161.59|19119.59|18971.09|18929.09|19161.59|19119.59|18828.89|18786.89|11516
1606914000000|2020-12-02 13:00:00|18971.81|18929.81|19150.36|19108.36|19273.8|19231.8|18961.15|18919.15|11431
1606917600000|2020-12-02 14:00:00|19150.31|19108.31|18940.77|18898.77|19189.74|19147.74|18872.21|18830.21|11539
1606921200000|2020-12-02 15:00:00|18940.32|18898.32|18921.12|18879.12|19019.46|18977.46|18781.82|18739.82|12168
1606924800000|2020-12-02 16:00:00|18921.41|18879.41|18887.8|18845.8|19041.66|18999.66|18814.67|18772.67|11912
1606928400000|2020-12-02 17:00:00|18885.76|18843.76|19008.34|18966.34|19031.45|18989.45|18844.42|18802.42|10358
1606932000000|2020-12-02 18:00:00|19008.37|18966.37|19043.17|19001.17|19097.01|19055.01|18984.27|18942.27|9695
1606935600000|2020-12-02 19:00:00|19043.32|19001.32|19142.26|19100.26|19161.3|19119.3|19007.49|18965.49|9279
1606939200000|2020-12-02 20:00:00|19142.11|19100.11|19120.86|19078.86|19182.89|19140.89|19083.32|19041.32|7922
1606942800000|2020-12-02 21:00:00|19121.03|19079.03|19175.82|19133.82|19191.55|19149.55|19078.92|19036.92|9430
1606946400000|2020-12-02 22:00:00|19175.8|19133.8|19145.46|19103.46|19262.89|19220.89|19133.1|19091.1|7229
1606950000000|2020-12-02 23:00:00|19145.34|19103.34|19244.06|19202.06|19293.58|19251.58|19131.03|19089.03|8206
1606953600000|2020-12-03 00:00:00|19242.77|19200.77|19216.51|19174.51|19320.81|19278.81|19202.09|19160.09|9896
1606957200000|2020-12-03 01:00:00|19216.64|19174.64|19051.19|19009.19|19216.95|19174.95|18986.1|18944.1|9262
1606960800000|2020-12-03 02:00:00|19051.16|19009.16|19079.33|19037.33|19122.65|19080.65|18983.61|18941.61|8121
1606964400000|2020-12-03 03:00:00|19079.14|19037.14|19121.97|19079.97|19212.68|19170.68|19063.07|19021.07|4901
1606968000000|2020-12-03 04:00:00|19122.03|19080.03|19074.18|19032.18|19154.67|19112.67|19057.02|19015.02|6920
1606971600000|2020-12-03 05:00:00|19074.25|19032.25|18955.88|18913.88|19141.68|19099.68|18906.65|18864.65|8717
1606975200000|2020-12-03 06:00:00|18955.49|18913.49|18994.61|18952.61|19038.4|18996.4|18916.49|18874.49|8937
1606978800000|2020-12-03 07:00:00|18995.97|18953.97|19233.21|19191.21|19273.73|19231.73|18952.12|18910.12|9264
1606982400000|2020-12-03 08:00:00|19233.06|19191.06|19415.27|19373.27|19479.91|19437.91|19198.3|19156.3|8457
1606986000000|2020-12-03 09:00:00|19415.14|19373.14|19391.7|19349.7|19454.75|19412.75|19159.26|19117.26|10111
1606989600000|2020-12-03 10:00:00|19392.11|19350.11|19387.59|19345.59|19451.59|19409.59|19276.63|19234.63|8525
1606993200000|2020-12-03 11:00:00|19387.56|19345.56|19434.47|19392.47|19478.17|19436.17|19334.08|19292.08|10567
1606996800000|2020-12-03 12:00:00|19433.97|19391.97|19365.69|19323.69|19453.84|19411.84|19281.46|19239.46|10193
1607000400000|2020-12-03 13:00:00|19365.72|19323.72|19322.5|19280.5|19416.4|19374.4|19298.32|19256.32|6372
1607004000000|2020-12-03 14:00:00|19322.51|19280.51|19391.26|19349.26|19429.67|19387.67|19315.68|19273.68|7479
1607007600000|2020-12-03 15:00:00|19391.25|19349.25|19572.53|19530.53|19577.12|19535.12|19347.05|19305.05|8848
1607011200000|2020-12-03 16:00:00|19572.74|19530.74|19399.91|19357.91|19638.27|19596.27|19298.66|19256.66|11027
1607014800000|2020-12-03 17:00:00|19399.62|19357.62|19335.02|19293.02|19423.18|19381.18|19235.2|19193.2|8824
1607018400000|2020-12-03 18:00:00|19335.15|19293.15|19414.09|19372.09|19435.73|19393.73|19334.8|19292.8|8579
1607022000000|2020-12-03 19:00:00|19414.54|19372.54|19462.12|19420.12|19466.74|19424.74|19385.04|19343.04|6818
1607025600000|2020-12-03 20:00:00|19462.18|19420.18|19409.52|19367.52|19482.77|19440.77|19359.47|19317.47|7183
1607029200000|2020-12-03 21:00:00|19409.34|19367.34|19484.65|19442.65|19498.09|19456.09|19375.52|19333.52|5867
1607032800000|2020-12-03 22:00:00|19484.57|19442.57|19510.44|19468.44|19517.04|19475.04|19456.86|19414.86|5630
1607036400000|2020-12-03 23:00:00|19510.45|19468.45|19469.98|19427.98|19577.05|19535.05|19462.16|19420.16|6135
1607040000000|2020-12-04 00:00:00|19468.86|19426.86|19509.16|19467.16|19559.21|19517.21|19428.18|19386.18|7102
1607043600000|2020-12-04 01:00:00|19509.23|19467.23|19366.93|19324.93|19532.81|19490.81|19362.42|19320.42|7442
1607047200000|2020-12-04 02:00:00|19366.05|19324.05|19297.77|19255.77|19415.18|19373.18|19292.16|19250.16|8365
1607050800000|2020-12-04 03:00:00|19297.72|19255.72|19201.9|19159.9|19359.52|19317.52|19180.9|19138.9|8691
1607054400000|2020-12-04 04:00:00|19201.67|19159.67|19330.73|19288.73|19358.09|19316.09|19174.97|19132.97|8017
1607058000000|2020-12-04 05:00:00|19330.74|19288.74|19235.49|19193.49|19352.18|19310.18|19231.42|19189.42|6591
1607061600000|2020-12-04 06:00:00|19235.34|19193.34|19350.08|19308.08|19393.27|19351.27|19233.51|19191.51|5645
1607065200000|2020-12-04 07:00:00|19349.91|19307.91|19331.68|19289.68|19368.56|19326.56|19284.53|19242.53|4512
1607068800000|2020-12-04 08:00:00|19331.71|19289.71|19432.03|19390.03|19484.11|19442.11|19330.25|19288.25|6920
1607072400000|2020-12-04 09:00:00|19432.36|19390.36|19402.35|19360.35|19442.95|19400.95|19357.65|19315.65|6159
1607076000000|2020-12-04 10:00:00|19402.26|19360.26|19025.78|18983.78|19402.35|19360.35|18921.93|18879.93|10861
1607079600000|2020-12-04 11:00:00|19025.77|18983.77|18864.73|18822.73|19114.49|19072.49|18837.97|18795.97|10296
1607083200000|2020-12-04 12:00:00|18865.75|18823.75|19061.25|19019.25|19066.01|19024.01|18726.8|18684.8|10392
1607086800000|2020-12-04 13:00:00|19061.15|19019.15|19045.59|19003.59|19062.93|19020.93|18960.41|18918.41|9211
1607090400000|2020-12-04 14:00:00|19045.24|19003.24|19083.2|19041.2|19178.08|19136.08|18963.19|18921.19|10325
1607094000000|2020-12-04 15:00:00|19083.43|19041.43|18990.15|18948.15|19102.43|19060.43|18976.48|18934.48|10661
1607097600000|2020-12-04 16:00:00|18988.73|18946.73|19015.95|18973.95|19018.49|18976.49|18862.63|18820.63|10823
1607101200000|2020-12-04 17:00:00|19015.39|18973.39|19000.15|18958.15|19057|19015|18975.26|18933.26|8370
1607104800000|2020-12-04 18:00:00|18998.76|18956.76|19092.16|19050.16|19100.76|19058.76|18964.39|18922.39|8787
1607108400000|2020-12-04 19:00:00|19092.23|19050.23|19077.3|19035.3|19097.53|19055.53|19035.26|18993.26|8648
1607112000000|2020-12-04 20:00:00|19077.35|19035.35|18998.5|18956.5|19079.9|19037.9|18921.86|18879.86|9502
1607115600000|2020-12-04 21:00:00|18998.41|18956.41|18857.48|18815.48|19023.32|18981.32|18783.55|18741.55|10163
1607155200000|2020-12-05 08:00:00|18845.56|18803.56|19189.3|19147.3|19200.95|19158.95|18845.56|18803.56|6951
1607158800000|2020-12-05 09:00:00|19189.46|19147.46|19147.33|19105.33|19196.57|19154.57|19101.15|19059.15|8143
1607162400000|2020-12-05 10:00:00|19147.19|19105.19|19152.21|19110.21|19169.23|19127.23|19082.87|19040.87|8772
1607166000000|2020-12-05 11:00:00|19152.31|19110.31|19051.74|19009.74|19161.66|19119.66|19009.28|18967.28|9759
1607169600000|2020-12-05 12:00:00|19051.87|19009.87|19098.92|19056.92|19109.36|19067.36|19009.28|18967.28|9131
1607173200000|2020-12-05 13:00:00|19099.61|19057.61|19018.13|18976.13|19104.19|19062.19|18983.36|18941.36|9582
1607176800000|2020-12-05 14:00:00|19017.95|18975.95|19110.92|19068.92|19115.97|19073.97|19003.93|18961.93|9816
1607180400000|2020-12-05 15:00:00|19110.85|19068.85|19139.95|19097.95|19176.58|19134.58|19088.27|19046.27|9687
1607184000000|2020-12-05 16:00:00|19140.36|19098.36|19131.32|19089.32|19176.55|19134.55|19090.17|19048.17|8592
1607187600000|2020-12-05 17:00:00|19131.43|19089.43|19152.91|19110.91|19153.2|19111.2|19070.79|19028.79|8565
1607191200000|2020-12-05 18:00:00|19153.6|19111.6|19150.17|19108.17|19175.35|19133.35|19130.87|19088.87|8028
1607194800000|2020-12-05 19:00:00|19150.01|19108.01|19150.1|19108.1|19202.91|19160.91|19114.45|19072.45|8100
1607198400000|2020-12-05 20:00:00|19150.01|19108.01|19081.41|19039.41|19172.7|19130.7|19053.4|19011.4|8483
1607202000000|2020-12-05 21:00:00|19081|19039|19042.64|19000.64|19139.69|19097.69|19038.67|18996.67|7932
1607205600000|2020-12-05 22:00:00|19042.88|19000.88|19047.72|19005.72|19082.4|19040.4|19022.05|18980.05|6442
1607209200000|2020-12-05 23:00:00|19047.73|19005.73|19179.18|19137.18|19184.02|19142.02|19047.73|19005.73|6921
1607212800000|2020-12-06 00:00:00|19179.92|19137.92|19301.84|19259.84|19308.59|19266.59|19170.8|19128.8|8687
1607216400000|2020-12-06 01:00:00|19301.74|19259.74|19288.03|19246.03|19367.53|19325.53|19264.68|19222.68|8274
1607220000000|2020-12-06 02:00:00|19288.2|19246.2|19261.45|19219.45|19310.73|19268.73|19240.32|19198.32|7893
1607223600000|2020-12-06 03:00:00|19261.19|19219.19|19214.79|19172.79|19271.17|19229.17|19169.37|19127.37|6630
1607227200000|2020-12-06 04:00:00|19214.17|19172.17|19219.08|19177.08|19254.77|19212.77|19190.64|19148.64|7552
1607230800000|2020-12-06 05:00:00|19218.38|19176.38|19187.18|19145.18|19241.66|19199.66|19146.95|19104.95|7700
1607234400000|2020-12-06 06:00:00|19187.38|19145.38|19216.45|19174.45|19251.79|19209.79|19172.82|19130.82|6389
1607238000000|2020-12-06 07:00:00|19216.51|19174.51|19260.75|19218.75|19285.98|19243.98|19208.1|19166.1|6373
1607241600000|2020-12-06 08:00:00|19261.41|19219.41|19054.96|19012.96|19279.61|19237.61|19049.02|19007.02|8910
1607245200000|2020-12-06 09:00:00|19054.99|19012.99|19075.31|19033.31|19112.44|19070.44|18993.27|18951.27|8168
1607248800000|2020-12-06 10:00:00|19075.32|19033.32|19070.72|19028.72|19090.54|19048.54|19004.52|18962.52|7003
1607252400000|2020-12-06 11:00:00|19070.61|19028.61|19123.02|19081.02|19132.21|19090.21|19002.11|18960.11|7388
1607256000000|2020-12-06 12:00:00|19122.6|19080.6|19013.99|18971.99|19122.83|19080.83|19000.68|18958.68|8247
1607259600000|2020-12-06 13:00:00|19013.92|18971.92|18989.18|18947.18|19055.24|19013.24|18906.2|18864.2|7523
1607263200000|2020-12-06 14:00:00|18989.2|18947.2|19151.51|19109.51|19159.48|19117.48|18970.37|18928.37|9091
1607266800000|2020-12-06 15:00:00|19151.5|19109.5|19161.95|19119.95|19183.3|19141.3|19136.67|19094.67|8729
1607270400000|2020-12-06 16:00:00|19161.94|19119.94|19138.72|19096.72|19239.67|19197.67|19052.61|19010.61|10282
1607274000000|2020-12-06 17:00:00|19139.26|19097.26|19164.1|19122.1|19200.24|19158.24|19105.61|19063.61|8885
1607277600000|2020-12-06 18:00:00|19164.12|19122.12|19135.38|19093.38|19199.57|19157.57|19129.83|19087.83|8986
1607281200000|2020-12-06 19:00:00|19135.19|19093.19|19168.66|19126.66|19182.94|19140.94|19108.31|19066.31|7720
1607284800000|2020-12-06 20:00:00|19168.26|19126.26|19198.43|19156.43|19212.29|19170.29|19164.79|19122.79|6962
1607288400000|2020-12-06 21:00:00|19198.54|19156.54|19268.53|19226.53|19268.53|19226.53|19157.61|19115.61|8122
1607292000000|2020-12-06 22:00:00|19268.56|19226.56|19163.75|19121.75|19275.12|19233.12|19087.11|19045.11|7465
1607295600000|2020-12-06 23:00:00|19164.09|19122.09|19397.19|19355.19|19444.15|19402.15|19163.42|19121.42|10041
1607299200000|2020-12-07 00:00:00|19396.86|19354.86|19349.43|19307.43|19449.22|19407.22|19328.96|19286.96|8840
1607302800000|2020-12-07 01:00:00|19349.5|19307.5|19320.44|19278.44|19375.45|19333.45|19252.95|19210.95|8298
1607306400000|2020-12-07 02:00:00|19320.2|19278.2|19236.51|19194.51|19329.16|19287.16|19205.2|19163.2|7077
1607310000000|2020-12-07 03:00:00|19236.72|19194.72|19314.17|19272.17|19314.99|19272.99|19193.19|19151.19|6784
1607313600000|2020-12-07 04:00:00|19314.51|19272.51|19320.95|19278.95|19333|19291|19266.75|19224.75|7075
1607317200000|2020-12-07 05:00:00|19320.98|19278.98|19270.64|19228.64|19324.28|19282.28|19268.28|19226.28|6092
1607320800000|2020-12-07 06:00:00|19270.65|19228.65|19332.73|19290.73|19379.35|19337.35|19266.44|19224.44|6648
1607324400000|2020-12-07 07:00:00|19332.67|19290.67|19400.17|19358.17|19419.98|19377.98|19324.44|19282.44|8571
1607328000000|2020-12-07 08:00:00|19400.08|19358.08|19276.07|19234.07|19405.57|19363.57|19230.82|19188.82|7595
1607331600000|2020-12-07 09:00:00|19276.63|19234.63|19233.43|19191.43|19276.71|19234.71|19210.98|19168.98|8104
1607335200000|2020-12-07 10:00:00|19233.72|19191.72|19217.88|19175.88|19274.81|19232.81|19194.05|19152.05|6720
1607338800000|2020-12-07 11:00:00|19217.18|19175.18|19128.52|19086.52|19256.94|19214.94|19122.94|19080.94|5909
1607342400000|2020-12-07 12:00:00|19129.05|19087.05|19259.39|19217.39|19265.62|19223.62|19122.53|19080.53|5945
1607346000000|2020-12-07 13:00:00|19259.32|19217.32|19218.38|19176.38|19280.15|19238.15|19212.71|19170.71|4665
1607349600000|2020-12-07 14:00:00|19218.37|19176.37|19230.57|19188.57|19258.72|19216.72|19128.9|19086.9|9411
1607353200000|2020-12-07 15:00:00|19230.59|19188.59|19250.59|19208.59|19290.44|19248.44|19205.77|19163.77|7735
1607356800000|2020-12-07 16:00:00|19250.85|19208.85|19221.76|19179.76|19272.2|19230.2|19207.47|19165.47|8342
1607360400000|2020-12-07 17:00:00|19221.97|19179.97|19193.28|19151.28|19237.8|19195.8|19171.09|19129.09|6959
1607364000000|2020-12-07 18:00:00|19193.3|19151.3|18966.06|18924.06|19215.67|19173.67|18930.32|18888.32|9397
1607367600000|2020-12-07 19:00:00|18966.05|18924.05|18990.88|18948.88|19061.82|19019.82|18940.09|18898.09|8675
1607371200000|2020-12-07 20:00:00|18990.39|18948.39|19076.06|19034.06|19083.4|19041.4|18962.7|18920.7|6484
1607374800000|2020-12-07 21:00:00|19076|19034|19104.17|19062.17|19143.86|19101.86|19044.24|19002.24|7214
1607378400000|2020-12-07 22:00:00|19104.16|19062.16|19145.53|19103.53|19145.73|19103.73|19100.34|19058.34|6330
1607382000000|2020-12-07 23:00:00|19145.36|19103.36|19200.21|19158.21|19247.81|19205.81|19108.41|19066.41|8467
1607385600000|2020-12-08 00:00:00|19200.19|19158.19|19260.45|19218.45|19262.28|19220.28|19167.74|19125.74|7883
1607389200000|2020-12-08 01:00:00|19260.48|19218.48|19246.53|19204.53|19264.14|19222.14|19183.88|19141.88|6146
1607392800000|2020-12-08 02:00:00|19245.98|19203.98|19211.13|19169.13|19247.41|19205.41|19192.71|19150.71|6469
1607396400000|2020-12-08 03:00:00|19211.14|19169.14|19183.54|19141.54|19222.62|19180.62|19172.5|19130.5|3877
1607400000000|2020-12-08 04:00:00|19183.56|19141.56|19208.32|19166.32|19239.29|19197.29|19183.55|19141.55|4299
1607403600000|2020-12-08 05:00:00|19208.5|19166.5|19318.46|19276.46|19318.75|19276.75|19208.32|19166.32|2797
1607407200000|2020-12-08 06:00:00|19317.98|19275.98|19185.64|19143.64|19318.46|19276.46|19148.8|19106.8|5903
1607410800000|2020-12-08 07:00:00|19185.65|19143.65|19169.41|19127.41|19214.56|19172.56|19160.14|19118.14|3545
1607414400000|2020-12-08 08:00:00|19169.45|19127.45|19087.61|19045.61|19187.95|19145.95|19049.8|19007.8|7095
1607418000000|2020-12-08 09:00:00|19088.48|19046.48|18815.66|18773.66|19118.12|19076.12|18709.02|18667.02|10768
1607421600000|2020-12-08 10:00:00|18815.79|18773.79|18838.44|18796.44|18906.56|18864.56|18742.6|18700.6|8409
1607425200000|2020-12-08 11:00:00|18839.03|18797.03|18795.2|18753.2|18890.7|18848.7|18759.68|18717.68|9171
1607428800000|2020-12-08 12:00:00|18794.83|18752.83|18753.15|18711.15|18880.86|18838.86|18640.78|18598.78|10186
1607432400000|2020-12-08 13:00:00|18753.13|18711.13|18949.11|18907.11|18973.74|18931.74|18752.52|18710.52|8991
1607436000000|2020-12-08 14:00:00|18949.23|18907.23|18898.18|18856.18|18999.45|18957.45|18896.43|18854.43|8991
1607439600000|2020-12-08 15:00:00|18898.46|18856.46|18834.59|18792.59|18933.3|18891.3|18803.69|18761.69|8052
1607443200000|2020-12-08 16:00:00|18834.12|18792.12|18857.59|18815.59|18928.9|18886.9|18782.69|18740.69|9258
1607446800000|2020-12-08 17:00:00|18857.17|18815.17|18944.61|18902.61|18956.19|18914.19|18845.39|18803.39|6503
1607450400000|2020-12-08 18:00:00|18944.66|18902.66|18844.93|18802.93|18945.78|18903.78|18844.28|18802.28|5218
1607454000000|2020-12-08 19:00:00|18844.89|18802.89|18813.15|18771.15|18906.52|18864.52|18812.42|18770.42|6903
1607457600000|2020-12-08 20:00:00|18813.01|18771.01|18753.67|18711.67|18857.6|18815.6|18696.64|18654.64|9279
1607461200000|2020-12-08 21:00:00|18753.07|18711.07|18793.01|18751.01|18837.36|18795.36|18709.63|18667.63|9862
1607464800000|2020-12-08 22:00:00|18793.14|18751.14|18353.9|18311.9|18853.19|18811.19|18353.9|18311.9|8863
1607468400000|2020-12-08 23:00:00|18349.93|18307.93|18339.1|18297.1|18436.34|18394.34|18225.24|18183.24|12161
1607472000000|2020-12-09 00:00:00|18338.92|18296.92|18189.25|18147.25|18387.57|18345.57|18171.75|18129.75|11305
1607475600000|2020-12-09 01:00:00|18188.57|18146.57|18230.93|18188.93|18325.83|18283.83|18058.06|18016.06|11498
1607479200000|2020-12-09 02:00:00|18231.15|18189.15|18293.91|18251.91|18327.45|18285.45|18169.1|18127.1|9268
1607482800000|2020-12-09 03:00:00|18293.84|18251.84|18316.87|18274.87|18324.89|18282.89|18247.61|18205.61|8292
1607486400000|2020-12-09 04:00:00|18315.54|18273.54|18175.35|18133.35|18319.13|18277.13|18151.88|18109.88|7446
1607490000000|2020-12-09 05:00:00|18175.12|18133.12|18224.94|18182.94|18251.89|18209.89|18091.57|18049.57|11326
1607493600000|2020-12-09 06:00:00|18224.86|18182.86|18232.28|18190.28|18291.94|18249.94|18179.73|18137.73|7786
1607497200000|2020-12-09 07:00:00|18232.81|18190.81|17944.8|17902.8|18260.35|18218.35|17899.22|17857.22|8331
1607500800000|2020-12-09 08:00:00|17944.76|17902.76|17973.31|17931.31|18057.86|18015.86|17664.36|17622.36|11809
1607504400000|2020-12-09 09:00:00|17973.33|17931.33|18058.28|18016.28|18116.83|18074.83|17934.26|17892.26|9115
1607508000000|2020-12-09 10:00:00|18057.74|18015.74|18246.57|18204.57|18262.5|18220.5|17993.02|17951.02|9748
1607511600000|2020-12-09 11:00:00|18247.29|18205.29|18278.61|18236.61|18393.51|18351.51|18208.53|18166.53|9019
1607515200000|2020-12-09 12:00:00|18278.62|18236.62|18268.35|18226.35|18393.8|18351.8|18244.44|18202.44|8068
1607518800000|2020-12-09 13:00:00|18268.42|18226.42|18514.62|18472.62|18515.14|18473.14|18200.48|18158.48|10335
1607522400000|2020-12-09 14:00:00|18514.61|18472.61|18486.52|18444.52|18545.67|18503.67|18465.54|18423.54|9243
1607526000000|2020-12-09 15:00:00|18486.77|18444.77|18371.98|18329.98|18495.01|18453.01|18316.59|18274.59|7416
1607529600000|2020-12-09 16:00:00|18372.01|18330.01|18410.73|18368.73|18410.77|18368.77|18278.82|18236.82|8384
1607533200000|2020-12-09 17:00:00|18410.65|18368.65|18321.34|18279.34|18461.65|18419.65|18314.41|18272.41|7347
1607536800000|2020-12-09 18:00:00|18321.67|18279.67|18216.5|18174.5|18365.19|18323.19|18185.27|18143.27|7973
1607540400000|2020-12-09 19:00:00|18215.65|18173.65|18275.79|18233.79|18302.87|18260.87|18214.72|18172.72|7281
1607544000000|2020-12-09 20:00:00|18275.8|18233.8|18349.78|18307.78|18378.02|18336.02|18233.36|18191.36|6149
1607547600000|2020-12-09 21:00:00|18349.69|18307.69|18544.12|18502.12|18557.94|18515.94|18339.87|18297.87|6142
1607551200000|2020-12-09 22:00:00|18544.11|18502.11|18577.44|18535.44|18631.88|18589.88|18521.69|18479.69|4882
1607554800000|2020-12-09 23:00:00|18577.5|18535.5|18571.33|18529.33|18664.31|18622.31|18557.6|18515.6|6183
1607558400000|2020-12-10 00:00:00|18571.32|18529.32|18464.35|18422.35|18577.02|18535.02|18451.85|18409.85|7253
1607562000000|2020-12-10 01:00:00|18464.26|18422.26|18454.96|18412.96|18518.54|18476.54|18359.03|18317.03|7720
1607565600000|2020-12-10 02:00:00|18455.1|18413.1|18409.67|18367.67|18509.37|18467.37|18375.29|18333.29|5743
1607569200000|2020-12-10 03:00:00|18410.07|18368.07|18427.06|18385.06|18497.24|18455.24|18376.31|18334.31|7040
1607572800000|2020-12-10 04:00:00|18427.13|18385.13|18436.25|18394.25|18513.89|18471.89|18417.72|18375.72|8233
1607576400000|2020-12-10 05:00:00|18436.23|18394.23|18392.39|18350.39|18437.16|18395.16|18333.22|18291.22|8898
1607580000000|2020-12-10 06:00:00|18392.45|18350.45|18328.36|18286.36|18444.86|18402.86|18311.68|18269.68|7780
1607583600000|2020-12-10 07:00:00|18328.08|18286.08|18364.24|18322.24|18411.62|18369.62|18319.2|18277.2|6097
1607587200000|2020-12-10 08:00:00|18364.23|18322.23|18463.18|18421.18|18491.61|18449.61|18353.78|18311.78|7073
1607590800000|2020-12-10 09:00:00|18463.12|18421.12|18260.97|18218.97|18502.44|18460.44|18250.45|18208.45|6703
1607594400000|2020-12-10 10:00:00|18260.95|18218.95|18233.53|18191.53|18299.36|18257.36|18198.67|18156.67|3852
1607598000000|2020-12-10 11:00:00|18162.75|18120.75|18213.05|18171.05|18271.44|18229.44|18142.27|18100.27|7225
1607601600000|2020-12-10 12:00:00|18213.04|18171.04|18232.58|18190.58|18307.26|18265.26|18191.87|18149.87|6754
1607605200000|2020-12-10 13:00:00|18232.41|18190.41|18243.5|18201.5|18255.09|18213.09|18062.1|18020.1|7455
1607608800000|2020-12-10 14:00:00|18243.52|18201.52|18084.24|18042.24|18257.19|18215.19|18055.57|18013.57|8845
1607612400000|2020-12-10 15:00:00|18082.58|18040.58|18151.64|18109.64|18158.22|18116.22|17930.28|17888.28|10228
1607616000000|2020-12-10 16:00:00|18151.45|18109.45|18194.53|18152.53|18238.38|18196.38|18120.87|18078.87|8889
1607619600000|2020-12-10 17:00:00|18194.54|18152.54|18226.8|18184.8|18233.32|18191.32|18095.11|18053.11|6478
1607623200000|2020-12-10 18:00:00|18227.14|18185.14|18294.36|18252.36|18331.95|18289.95|18212.8|18170.8|6613
1607626800000|2020-12-10 19:00:00|18294.33|18252.33|18417.56|18375.56|18419.99|18377.99|18247.5|18205.5|7068
1607630400000|2020-12-10 20:00:00|18417.74|18375.74|18388.47|18346.47|18450.06|18408.06|18371.26|18329.26|6580
1607634000000|2020-12-10 21:00:00|18388.49|18346.49|18368.37|18326.37|18426.16|18384.16|18343.93|18301.93|6689
1607637600000|2020-12-10 22:00:00|18367.94|18325.94|18352.33|18310.33|18417.72|18375.72|18328.19|18286.19|6966
1607641200000|2020-12-10 23:00:00|18352.38|18310.38|18269.31|18227.31|18401.68|18359.68|18252|18210|8883
1607644800000|2020-12-11 00:00:00|18269.32|18227.32|18036.39|17994.39|18305.12|18263.12|17972.97|17930.97|9401
1607648400000|2020-12-11 01:00:00|18036.4|17994.4|17917.64|17875.64|18077.41|18035.41|17819.05|17777.05|11685
1607652000000|2020-12-11 02:00:00|17917.22|17875.22|17822.08|17780.08|18050.17|18008.17|17820.67|17778.67|10924
1607655600000|2020-12-11 03:00:00|17821.78|17779.78|18008.57|17966.57|18014.35|17972.35|17760.53|17718.53|9666
1607659200000|2020-12-11 04:00:00|18007.79|17965.79|17984.7|17942.7|18052.14|18010.14|17951.24|17909.24|8919
1607662800000|2020-12-11 05:00:00|17984.87|17942.87|17927.13|17885.13|18038.43|17996.43|17857.05|17815.05|8940
1607666400000|2020-12-11 06:00:00|17928.58|17886.58|17945.31|17903.31|17985.14|17943.14|17849.43|17807.43|8902
1607670000000|2020-12-11 07:00:00|17945.38|17903.38|17823.16|17781.16|17960.54|17918.54|17716.77|17674.77|10915
1607673600000|2020-12-11 08:00:00|17823.07|17781.07|17906.25|17864.25|18006.84|17964.84|17821.21|17779.21|10018
1607677200000|2020-12-11 09:00:00|17905.71|17863.71|17822.31|17780.31|17911.73|17869.73|17748.94|17706.94|9685
1607680800000|2020-12-11 10:00:00|17822.39|17780.39|17763.33|17721.33|17873.66|17831.66|17615.34|17573.34|10954
1607684400000|2020-12-11 11:00:00|17763.38|17721.38|17660.13|17618.13|17763.38|17721.38|17610.26|17568.26|10866
1607688000000|2020-12-11 12:00:00|17659.47|17617.47|17882.4|17840.4|17928.73|17886.73|17634.16|17592.16|11150
1607691600000|2020-12-11 13:00:00|17882.41|17840.41|17993.04|17951.04|18002.84|17960.84|17850.7|17808.7|11044
1607695200000|2020-12-11 14:00:00|17993.13|17951.13|18080.66|18038.66|18083.59|18041.59|17923.52|17881.52|10650
1607698800000|2020-12-11 15:00:00|18080.54|18038.54|18131.74|18089.74|18152.96|18110.96|18053.61|18011.61|10302
1607702400000|2020-12-11 16:00:00|18131.6|18089.6|17995.93|17953.93|18134.95|18092.95|17970.29|17928.29|9815
1607706000000|2020-12-11 17:00:00|17996.11|17954.11|18011.88|17969.88|18022.41|17980.41|17903.26|17861.26|9521
1607709600000|2020-12-11 18:00:00|18011.47|17969.47|18063.7|18021.7|18065.26|18023.26|17965.2|17923.2|8335
1607713200000|2020-12-11 19:00:00|18064.05|18022.05|17994.38|17952.38|18108.07|18066.07|17987.12|17945.12|8501
1607716800000|2020-12-11 20:00:00|17994.74|17952.74|17997.67|17955.67|18072.26|18030.26|17946.73|17904.73|9323
1607720400000|2020-12-11 21:00:00|17997.41|17955.41|18124.43|18082.43|18143.38|18101.38|17979.77|17937.77|10047
1607760000000|2020-12-12 08:00:00|18424.82|18382.82|18406.38|18364.38|18478.67|18436.67|18358.01|18316.01|8784
1607763600000|2020-12-12 09:00:00|18406.2|18364.2|18454.67|18412.67|18497.67|18455.67|18377.62|18335.62|9297
1607767200000|2020-12-12 10:00:00|18454.62|18412.62|18405.94|18363.94|18478.93|18436.93|18394.56|18352.56|7989
1607770800000|2020-12-12 11:00:00|18405.55|18363.55|18525.8|18483.8|18527.01|18485.01|18395.09|18353.09|9380
1607774400000|2020-12-12 12:00:00|18525.99|18483.99|18465.75|18423.75|18546.88|18504.88|18452.72|18410.72|7692
1607778000000|2020-12-12 13:00:00|18465.52|18423.52|18425.32|18383.32|18466.72|18424.72|18414.25|18372.25|6810
1607781600000|2020-12-12 14:00:00|18425.18|18383.18|18397.99|18355.99|18496.31|18454.31|18356.12|18314.12|8760
1607785200000|2020-12-12 15:00:00|18397.92|18355.92|18427.42|18385.42|18463.8|18421.8|18347.19|18305.19|8023
1607788800000|2020-12-12 16:00:00|18427.74|18385.74|18427.46|18385.46|18473.98|18431.98|18398.08|18356.08|9655
1607792400000|2020-12-12 17:00:00|18427.24|18385.24|18511.78|18469.78|18532.54|18490.54|18409.74|18367.74|8332
1607796000000|2020-12-12 18:00:00|18511.91|18469.91|18719.67|18677.67|18761.93|18719.93|18511.75|18469.75|9913
1607799600000|2020-12-12 19:00:00|18719.79|18677.79|18834.35|18792.35|18874.86|18832.86|18719.79|18677.79|9303
1607803200000|2020-12-12 20:00:00|18834.74|18792.74|18802.46|18760.46|18865.21|18823.21|18781.35|18739.35|9310
1607806800000|2020-12-12 21:00:00|18802.22|18760.22|18822.54|18780.54|18864.83|18822.83|18772.34|18730.34|8926
1607810400000|2020-12-12 22:00:00|18822.1|18780.1|18907.02|18865.02|18972.19|18930.19|18795.78|18753.78|7532
1607814000000|2020-12-12 23:00:00|18907|18865|18836.66|18794.66|18910.96|18868.96|18812.22|18770.22|9610
1607817600000|2020-12-13 00:00:00|18836.49|18794.49|18787.61|18745.61|18897.13|18855.13|18750.45|18708.45|9581
1607821200000|2020-12-13 01:00:00|18787.66|18745.66|18831.76|18789.76|18836.11|18794.11|18754.91|18712.91|8579
1607824800000|2020-12-13 02:00:00|18831.75|18789.75|18845.94|18803.94|18859.03|18817.03|18794.31|18752.31|8690
1607828400000|2020-12-13 03:00:00|18845.96|18803.96|18818.44|18776.44|18860.74|18818.74|18803.31|18761.31|8014
1607832000000|2020-12-13 04:00:00|18818.7|18776.7|18884.32|18842.32|18909.08|18867.08|18807.61|18765.61|8634
1607835600000|2020-12-13 05:00:00|18884.17|18842.17|18887.22|18845.22|18968.42|18926.42|18873.55|18831.55|8701
1607839200000|2020-12-13 06:00:00|18887.15|18845.15|19006.48|18964.48|19006.48|18964.48|18885.37|18843.37|8013
1607842800000|2020-12-13 07:00:00|19006.85|18964.85|19269.48|19227.48|19299.01|19257.01|19006.65|18964.65|10822
1607846400000|2020-12-13 08:00:00|19269.62|19227.62|19268.15|19226.15|19324.27|19282.27|19203.91|19161.91|9234
1607850000000|2020-12-13 09:00:00|19268.12|19226.12|19284.16|19242.16|19318.96|19276.96|19213.42|19171.42|6477
1607853600000|2020-12-13 10:00:00|19284.43|19242.43|19302.32|19260.32|19370.77|19328.77|19268.26|19226.26|7533
1607857200000|2020-12-13 11:00:00|19301.99|19259.99|19343.9|19301.9|19362.28|19320.28|19235.25|19193.25|10172
1607860800000|2020-12-13 12:00:00|19343.84|19301.84|19370.31|19328.31|19423.83|19381.83|19298.51|19256.51|9645
1607864400000|2020-12-13 13:00:00|19370.15|19328.15|19348.56|19306.56|19431.85|19389.85|19324.03|19282.03|8122
1607868000000|2020-12-13 14:00:00|19348.9|19306.9|19320.65|19278.65|19386.6|19344.6|19308.89|19266.89|7897
1607871600000|2020-12-13 15:00:00|19320.64|19278.64|19237.29|19195.29|19355.05|19313.05|19128.13|19086.13|9354
1607875200000|2020-12-13 16:00:00|19237.2|19195.2|19344.7|19302.7|19402.94|19360.94|19237|19195|10338
1607878800000|2020-12-13 17:00:00|19344.8|19302.8|19288.57|19246.57|19349.98|19307.98|19229.31|19187.31|9543
1607882400000|2020-12-13 18:00:00|19288.56|19246.56|19199.73|19157.73|19288.56|19246.56|19194.6|19152.6|8413
1607886000000|2020-12-13 19:00:00|19199.87|19157.87|19204.11|19162.11|19236.19|19194.19|19179.87|19137.87|8342
1607889600000|2020-12-13 20:00:00|19203.95|19161.95|19170.43|19128.43|19204.1|19162.1|19125.75|19083.75|8885
1607893200000|2020-12-13 21:00:00|19171.08|19129.08|19200.39|19158.39|19235.71|19193.71|19164.54|19122.54|8816
1607896800000|2020-12-13 22:00:00|19200.35|19158.35|19129.4|19087.4|19203.52|19161.52|19002.53|18960.53|8067
1607900400000|2020-12-13 23:00:00|19129.41|19087.41|19185.39|19143.39|19236.15|19194.15|19108.33|19066.33|9319
1607904000000|2020-12-14 00:00:00|19184.91|19142.91|19067.82|19025.82|19184.91|19142.91|19022.87|18980.87|10077
1607907600000|2020-12-14 01:00:00|19067.77|19025.77|19103.35|19061.35|19128.65|19086.65|19032.04|18990.04|9714
1607911200000|2020-12-14 02:00:00|19102.83|19060.83|19320.01|19278.01|19328.85|19286.85|19078.07|19036.07|8085
1607914800000|2020-12-14 03:00:00|19320.55|19278.55|19282.55|19240.55|19357.65|19315.65|19254.49|19212.49|9076
1607918400000|2020-12-14 04:00:00|19282.7|19240.7|19149.17|19107.17|19301.49|19259.49|19077.64|19035.64|10452
1607922000000|2020-12-14 05:00:00|19148.82|19106.82|19106.19|19064.19|19149.63|19107.63|19056.31|19014.31|9205
1607925600000|2020-12-14 06:00:00|19106.17|19064.17|19226.25|19184.25|19226.25|19184.25|19106.17|19064.17|8368
1607929200000|2020-12-14 07:00:00|19226.05|19184.05|19176.59|19134.59|19230.18|19188.18|19130.67|19088.67|9618
1607932800000|2020-12-14 08:00:00|19176.49|19134.49|19247.38|19205.38|19263.38|19221.38|19164.28|19122.28|8456
1607936400000|2020-12-14 09:00:00|19247.35|19205.35|19202.57|19160.57|19276.54|19234.54|19147.84|19105.84|7466
1607940000000|2020-12-14 10:00:00|19202.78|19160.78|19110.9|19068.9|19232.77|19190.77|19083.33|19041.33|8052
1607943600000|2020-12-14 11:00:00|19111.35|19069.35|19121.54|19079.54|19158.95|19116.95|19070.8|19028.8|8575
1607947200000|2020-12-14 12:00:00|19121.55|19079.55|19126.57|19084.57|19158.28|19116.28|19063.48|19021.48|8672
1607950800000|2020-12-14 13:00:00|19125.55|19083.55|19201.12|19159.12|19215.8|19173.8|19085.38|19043.38|8942
1607954400000|2020-12-14 14:00:00|19201.1|19159.1|19237.21|19195.21|19240.51|19198.51|19114.43|19072.43|10165
1607958000000|2020-12-14 15:00:00|19237.2|19195.2|19218.04|19176.04|19320.11|19278.11|19199.12|19157.12|11301
1607961600000|2020-12-14 16:00:00|19217.36|19175.36|19171.15|19129.15|19244.22|19202.22|19139.31|19097.31|8899
1607965200000|2020-12-14 17:00:00|19171.37|19129.37|19155.2|19113.2|19182.69|19140.69|19143.93|19101.93|9059
1607968800000|2020-12-14 18:00:00|19155.35|19113.35|19241.36|19199.36|19242.81|19200.81|19155.35|19113.35|8499
1607972400000|2020-12-14 19:00:00|19240.99|19198.99|19195.09|19153.09|19242.53|19200.53|19184.57|19142.57|7756
1607976000000|2020-12-14 20:00:00|19195.11|19153.11|19223.12|19181.12|19225.72|19183.72|19153.57|19111.57|7977
1607979600000|2020-12-14 21:00:00|19222.55|19180.55|19220.77|19178.77|19237.43|19195.43|19175.78|19133.78|6878
1607983200000|2020-12-14 22:00:00|19220.79|19178.79|19312.27|19270.27|19312.35|19270.35|19214.93|19172.93|3567
1607986800000|2020-12-14 23:00:00|19312.04|19270.04|19295.68|19253.68|19366.9|19324.9|19262.86|19220.86|8430
1607990400000|2020-12-15 00:00:00|19295.69|19253.69|19415.36|19373.36|19416.07|19374.07|19273.45|19231.45|9070
1607994000000|2020-12-15 01:00:00|19415.39|19373.39|19478.16|19436.16|19479.53|19437.53|19350.39|19308.39|8819
1607997600000|2020-12-15 02:00:00|19478.21|19436.21|19480.81|19438.81|19582.27|19540.27|19467.85|19425.85|11115
1608001200000|2020-12-15 03:00:00|19480.85|19438.85|19500.14|19458.14|19521.19|19479.19|19442.93|19400.93|9042
1608004800000|2020-12-15 04:00:00|19499.87|19457.87|19200.05|19158.05|19510.01|19468.01|19180.15|19138.15|10345
1608008400000|2020-12-15 05:00:00|19200.29|19158.29|19156.85|19114.85|19269.52|19227.52|19074.86|19032.86|10275
1608012000000|2020-12-15 06:00:00|19156.35|19114.35|19218.74|19176.74|19233.31|19191.31|19127.56|19085.56|7451
1608015600000|2020-12-15 07:00:00|19218.58|19176.58|19221.49|19179.49|19248.01|19206.01|19184.99|19142.99|5801
1608019200000|2020-12-15 08:00:00|19221.6|19179.6|19166.45|19124.45|19244.54|19202.54|19133.18|19091.18|5948
1608022800000|2020-12-15 09:00:00|19166.19|19124.19|19218.51|19176.51|19233.99|19191.99|19104.33|19062.33|6057
1608026400000|2020-12-15 10:00:00|19218.53|19176.53|19344.74|19302.74|19383.58|19341.58|19144.84|19102.84|8056
1608030000000|2020-12-15 11:00:00|19344.61|19302.61|19326.95|19284.95|19365.11|19323.11|19276.31|19234.31|8479
1608033600000|2020-12-15 12:00:00|19326.72|19284.72|19318.42|19276.42|19411.13|19369.13|19296.44|19254.44|8258
1608037200000|2020-12-15 13:00:00|19318.53|19276.53|19371.77|19329.77|19372.59|19330.59|19292.83|19250.83|6903
1608040800000|2020-12-15 14:00:00|19371.71|19329.71|19373.95|19331.95|19456.14|19414.14|19290.58|19248.58|10061
1608044400000|2020-12-15 15:00:00|19373.03|19331.03|19439.66|19397.66|19458.86|19416.86|19371.32|19329.32|8119
1608048000000|2020-12-15 16:00:00|19439.86|19397.86|19392.37|19350.37|19457.8|19415.8|19368.39|19326.39|8144
1608051600000|2020-12-15 17:00:00|19392.42|19350.42|19431.5|19389.5|19447.98|19405.98|19388.49|19346.49|6008
1608055200000|2020-12-15 18:00:00|19431.76|19389.76|19558.83|19516.83|19568.2|19526.2|19427.63|19385.63|6845
1608058800000|2020-12-15 19:00:00|19558.95|19516.95|19564.96|19522.96|19572.57|19530.57|19500.88|19458.88|7948
1608062400000|2020-12-15 20:00:00|19564.97|19522.97|19523.1|19481.1|19575.95|19533.95|19500.96|19458.96|7693
1608066000000|2020-12-15 21:00:00|19521.99|19479.99|19448.5|19406.5|19542.06|19500.06|19395.71|19353.71|9930
1608069600000|2020-12-15 22:00:00|19448.42|19406.42|19492.15|19450.15|19514.37|19472.37|19411.2|19369.2|5431
1608073200000|2020-12-15 23:00:00|19493.39|19451.39|19462.26|19420.26|19500.18|19458.18|19380.17|19338.17|4800
1608076800000|2020-12-16 00:00:00|19462.3|19420.3|19400.92|19358.92|19479.68|19437.68|19323.52|19281.52|7952
1608080400000|2020-12-16 01:00:00|19399.73|19357.73|19422.47|19380.47|19447.71|19405.71|19352.72|19310.72|5924
1608084000000|2020-12-16 02:00:00|19422.61|19380.61|19479.51|19437.51|19517.09|19475.09|19422.52|19380.52|5426
1608087600000|2020-12-16 03:00:00|19479.62|19437.62|19381.73|19339.73|19488.06|19446.06|19358.62|19316.62|5764
1608091200000|2020-12-16 04:00:00|19381.64|19339.64|19394.16|19352.16|19420.53|19378.53|19345.73|19303.73|6952
1608094800000|2020-12-16 05:00:00|19394.05|19352.05|19403.86|19361.86|19446.22|19404.22|19373.68|19331.68|5592
1608098400000|2020-12-16 06:00:00|19404.02|19362.02|19462.36|19420.36|19481.84|19439.84|19380.39|19338.39|5891
1608102000000|2020-12-16 07:00:00|19462.34|19420.34|19453.59|19411.59|19483.49|19441.49|19435.07|19393.07|5094
1608105600000|2020-12-16 08:00:00|19453.39|19411.39|19505.52|19463.52|19509.01|19467.01|19410.96|19368.96|3705
1608109200000|2020-12-16 09:00:00|19505.55|19463.55|19540.07|19498.07|19544.42|19502.42|19456.35|19414.35|3231
1608112800000|2020-12-16 10:00:00|19539.11|19497.11|19819.47|19777.47|19828.6|19786.6|19529.46|19487.46|6139
1608116400000|2020-12-16 11:00:00|19819.98|19777.98|19768.68|19726.68|19888.07|19846.07|19690.24|19648.24|5680
1608120000000|2020-12-16 12:00:00|19769.57|19727.57|19792.45|19750.45|19912.95|19870.95|19741.41|19699.41|6573
1608123600000|2020-12-16 13:00:00|19792.36|19750.36|20373.66|20323.66|20434.05|20384.05|19790.42|19748.42|6798
1608127200000|2020-12-16 14:00:00|20373.2|20323.2|20741.68|20691.68|20821.09|20771.09|20255.05|20205.05|10494
1608130800000|2020-12-16 15:00:00|20741.97|20691.97|20713.09|20663.09|20786.21|20736.21|20603.7|20553.7|8237
1608134400000|2020-12-16 16:00:00|20713.1|20663.1|20914.22|20864.22|20918.73|20868.73|20699.68|20649.68|7570
1608138000000|2020-12-16 17:00:00|20914.23|20864.23|20691.86|20641.86|20918.14|20868.14|20645.28|20595.28|6912
1608141600000|2020-12-16 18:00:00|20691.9|20641.9|20638.07|20588.07|20796.05|20746.05|20607.16|20557.16|4910
1608145200000|2020-12-16 19:00:00|20638.08|20588.08|20791.7|20741.7|20814.83|20764.83|20605.84|20555.84|5953
1608148800000|2020-12-16 20:00:00|20791.73|20741.73|20850.72|20800.72|20887.05|20837.05|20790.05|20740.05|4996
1608152400000|2020-12-16 21:00:00|20851.17|20801.17|21238.25|21188.25|21323.62|21273.62|20771.86|20721.86|6129
1608156000000|2020-12-16 22:00:00|21238.26|21188.26|21423.74|21373.74|21480.95|21430.95|21238.26|21188.26|7668
1608159600000|2020-12-16 23:00:00|21423.8|21373.8|21388.78|21338.78|21584.84|21534.84|21271.27|21221.27|8851
1608163200000|2020-12-17 00:00:00|21388.66|21338.66|21438.26|21388.26|21444.01|21394.01|21283.35|21233.35|7412
1608166800000|2020-12-17 01:00:00|21437.94|21387.94|21775.25|21725.25|21873.77|21823.77|21434.18|21384.18|8515
1608170400000|2020-12-17 02:00:00|21773.75|21723.75|21964.23|21914.23|22035.38|21985.38|21683.89|21633.89|8056
1608174000000|2020-12-17 03:00:00|21964.46|21914.46|21788.34|21738.34|22200.33|22150.33|21767.26|21717.26|9457
1608177600000|2020-12-17 04:00:00|21788.4|21738.4|21829.65|21779.65|21935.57|21885.57|21773.58|21723.58|6872
1608181200000|2020-12-17 05:00:00|21829.34|21779.34|22318.2|22268.2|22332.23|22282.23|21829.16|21779.16|6724
1608184800000|2020-12-17 06:00:00|22316.91|22266.91|22213.61|22163.61|22409.49|22359.49|22087.63|22037.63|7727
1608188400000|2020-12-17 07:00:00|22213.65|22163.65|22511.88|22461.88|22518|22468|22145.6|22095.6|6803
1608192000000|2020-12-17 08:00:00|22511.57|22461.57|22937.73|22887.73|22998.86|22948.86|22462.62|22412.62|9375
1608195600000|2020-12-17 09:00:00|22937.66|22887.66|22674.03|22624.03|23755.11|23705.11|22321.25|22271.25|11236
1608199200000|2020-12-17 10:00:00|22672.57|22622.57|22641.51|22591.51|22936.82|22886.82|22450.16|22400.16|9332
1608202800000|2020-12-17 11:00:00|22641.82|22591.82|22784.33|22734.33|22840.62|22790.62|22572.11|22522.11|7285
1608206400000|2020-12-17 12:00:00|22784.1|22734.1|23188.28|23138.28|23208.48|23158.48|22643.22|22593.22|6608
1608210000000|2020-12-17 13:00:00|23188.25|23138.25|22863.65|22813.65|23372.39|23322.39|22747.87|22697.87|8570
1608213600000|2020-12-17 14:00:00|22863.98|22813.98|23143.98|23093.98|23309.03|23259.03|22772.51|22722.51|12206
1608217200000|2020-12-17 15:00:00|23143.25|23093.25|23392.59|23342.59|23418.27|23368.27|22980.62|22930.62|11465
1608220800000|2020-12-17 16:00:00|23393.83|23343.83|23632.29|23582.29|23693.95|23643.95|23276.34|23226.34|12302
1608224400000|2020-12-17 17:00:00|23632.99|23582.99|23142.78|23092.78|23750.73|23700.73|23142.78|23092.78|11860
1608228000000|2020-12-17 18:00:00|23142.79|23092.79|23300.36|23250.36|23324.39|23274.39|22523.79|22473.79|12770
1608231600000|2020-12-17 19:00:00|23300.3|23250.3|22932.81|22882.81|23530.18|23480.18|22842.58|22792.58|12208
1608235200000|2020-12-17 20:00:00|22933.95|22883.95|22809|22759|23118.35|23068.35|22356.24|22306.24|12793
1608238800000|2020-12-17 21:00:00|22809.28|22759.28|22813.53|22763.53|22869.99|22819.99|22456.06|22406.06|12103
1608242400000|2020-12-17 22:00:00|22814.44|22764.44|23007.58|22957.58|23115.25|23065.25|22791.84|22741.84|8744
1608246000000|2020-12-17 23:00:00|23007.75|22957.75|22856.95|22806.95|23037.27|22987.27|22632.78|22582.78|11419
1608249600000|2020-12-18 00:00:00|22851.16|22801.16|22796.7|22746.7|22874|22824|22506.42|22456.42|11708
1608253200000|2020-12-18 01:00:00|22796.02|22746.02|23033.23|22983.23|23173.45|23123.45|22680.13|22630.13|12446
1608256800000|2020-12-18 02:00:00|23033.02|22983.02|23048.27|22998.27|23286.14|23236.14|22990|22940|9757
1608260400000|2020-12-18 03:00:00|23048.28|22998.28|22850.27|22800.27|23080.88|23030.88|22814.03|22764.03|10808
1608264000000|2020-12-18 04:00:00|22850.26|22800.26|22910.8|22860.8|23007.05|22957.05|22817.4|22767.4|9912
1608267600000|2020-12-18 05:00:00|22911.72|22861.72|22989.04|22939.04|23063.76|23013.76|22884.24|22834.24|7941
1608271200000|2020-12-18 06:00:00|22989.06|22939.06|23017.44|22967.44|23194.73|23144.73|22924.06|22874.06|8633
1608274800000|2020-12-18 07:00:00|23017.4|22967.4|23076.94|23026.94|23089.56|23039.56|22873.74|22823.74|9475
1608278400000|2020-12-18 08:00:00|23078.94|23028.94|23145.59|23095.59|23305.7|23255.7|22973.62|22923.62|10454
1608282000000|2020-12-18 09:00:00|23145.44|23095.44|23231.69|23181.69|23232.75|23182.75|23051.8|23001.8|9076
1608285600000|2020-12-18 10:00:00|23232.29|23182.29|22981.25|22931.25|23243.07|23193.07|22966.78|22916.78|9532
1608289200000|2020-12-18 11:00:00|22981.19|22931.19|22887.07|22837.07|22984.03|22934.03|22787.91|22737.91|9489
1608292800000|2020-12-18 12:00:00|22889.57|22839.57|22961.49|22911.49|23078.5|23028.5|22756.4|22706.4|9728
1608296400000|2020-12-18 13:00:00|22961.69|22911.69|22599.76|22549.76|22967.53|22917.53|22576.09|22526.09|10200
1608300000000|2020-12-18 14:00:00|22600.13|22550.13|22631.5|22581.5|22689.13|22639.13|22435.76|22385.76|11472
1608303600000|2020-12-18 15:00:00|22631.93|22581.93|22602.26|22552.26|22650.26|22600.26|22390.83|22340.83|11445
1608307200000|2020-12-18 16:00:00|22602.2|22552.2|22758.66|22708.66|22791.28|22741.28|22508.32|22458.32|10726
1608310800000|2020-12-18 17:00:00|22758.69|22708.69|22792.48|22742.48|22848.02|22798.02|22721.05|22671.05|7586
1608314400000|2020-12-18 18:00:00|22792.49|22742.49|22830.71|22780.71|22862.45|22812.45|22746.51|22696.51|7526
1608318000000|2020-12-18 19:00:00|22830.42|22780.42|22800.39|22750.39|22831.24|22781.24|22682.74|22632.74|7242
1608321600000|2020-12-18 20:00:00|22799.67|22749.67|22818.32|22768.32|22846.79|22796.79|22707.89|22657.89|8104
1608325200000|2020-12-18 21:00:00|22814.21|22764.21|22943.84|22893.84|23121.06|23071.06|22811.86|22761.86|9946
1608364800000|2020-12-19 08:00:00|22937.8|22887.8|23033.85|22983.85|23035.36|22985.36|22920.6|22870.6|3783
1608368400000|2020-12-19 09:00:00|23033.74|22983.74|23021.68|22971.68|23082.38|23032.38|22983.97|22933.97|7036
1608372000000|2020-12-19 10:00:00|23021.63|22971.63|23088.74|23038.74|23121.33|23071.33|23021.63|22971.63|4963
1608375600000|2020-12-19 11:00:00|23063.81|23013.81|22940.97|22890.97|23102.57|23052.57|22934.41|22884.41|7976
1608379200000|2020-12-19 12:00:00|22941.17|22891.17|23100.53|23050.53|23176.79|23126.79|22941.17|22891.17|9645
1608382800000|2020-12-19 13:00:00|23099.15|23049.15|23230.81|23180.81|23233.9|23183.9|23052.65|23002.65|9446
1608386400000|2020-12-19 14:00:00|23230.6|23180.6|23349.59|23299.59|23677.12|23627.12|23190.33|23140.33|12103
1608390000000|2020-12-19 15:00:00|23348.67|23298.67|23616.87|23566.87|23696.14|23646.14|23347.61|23297.61|11904
1608393600000|2020-12-19 16:00:00|23615.66|23565.66|24027.13|23977.13|24142.17|24092.17|23548.74|23498.74|13605
1608397200000|2020-12-19 17:00:00|24027.14|23977.14|23961.23|23911.23|24152.69|24102.69|23832.89|23782.89|11869
1608400800000|2020-12-19 18:00:00|23961.36|23911.36|23884.81|23834.81|23969.81|23919.81|23653.49|23603.49|10710
1608404400000|2020-12-19 19:00:00|23884.69|23834.69|23863.87|23813.87|23942.66|23892.66|23742.6|23692.6|9623
1608408000000|2020-12-19 20:00:00|23864.96|23814.96|23962.82|23912.82|23984.52|23934.52|23857.47|23807.47|7248
1608411600000|2020-12-19 21:00:00|23962.13|23912.13|24020.65|23970.65|24118.91|24068.91|23846.34|23796.34|8203
1608415200000|2020-12-19 22:00:00|24020.85|23970.85|23961.69|23911.69|24040.65|23990.65|23897.88|23847.88|6854
1608418800000|2020-12-19 23:00:00|23961.86|23911.86|23884.88|23834.88|23967.74|23917.74|23778.28|23728.28|8636
1608422400000|2020-12-20 00:00:00|23884.87|23834.87|23536.19|23486.19|23884.88|23834.88|23303.06|23253.06|11938
1608426000000|2020-12-20 01:00:00|23536.51|23486.51|23533.42|23483.42|23587.7|23537.7|23449.66|23399.66|9631
1608429600000|2020-12-20 02:00:00|23533.05|23483.05|23478.08|23428.08|23582.41|23532.41|23371.27|23321.27|8390
1608433200000|2020-12-20 03:00:00|23477.81|23427.81|23396.65|23346.65|23477.81|23427.81|23258.55|23208.55|10689
1608436800000|2020-12-20 04:00:00|23396.37|23346.37|23476.1|23426.1|23494.3|23444.3|23148.31|23098.31|10543
1608440400000|2020-12-20 05:00:00|23476.12|23426.12|23526.6|23476.6|23621.07|23571.07|23448.1|23398.1|7731
1608444000000|2020-12-20 06:00:00|23525.56|23475.56|23557.29|23507.29|23652.34|23602.34|23506.23|23456.23|7436
1608447600000|2020-12-20 07:00:00|23557.76|23507.76|23660.87|23610.87|23669.91|23619.91|23460.15|23410.15|8495
1608451200000|2020-12-20 08:00:00|23660.92|23610.92|23722.04|23672.04|23818.28|23768.28|23590.15|23540.15|9592
1608454800000|2020-12-20 09:00:00|23721.97|23671.97|23722.75|23672.75|23773.81|23723.81|23619.46|23569.46|5964
1608458400000|2020-12-20 10:00:00|23623.93|23573.93|23429.95|23379.95|23673.84|23623.84|23421.82|23371.82|9841
1608462000000|2020-12-20 11:00:00|23430.29|23380.29|23585.67|23535.67|23636.86|23586.86|23428.73|23378.73|8093
1608465600000|2020-12-20 12:00:00|23585.66|23535.66|23506.72|23456.72|23614.43|23564.43|23381.94|23331.94|8955
1608469200000|2020-12-20 13:00:00|23506.69|23456.69|23594.55|23544.55|23624.52|23574.52|23339.1|23289.1|9786
1608472800000|2020-12-20 14:00:00|23596.05|23546.05|23579.39|23529.39|23695.6|23645.6|23548.72|23498.72|9808
1608476400000|2020-12-20 15:00:00|23578.98|23528.98|23919.37|23869.37|23947.12|23897.12|23571.55|23521.55|10441
1608480000000|2020-12-20 16:00:00|23918.74|23868.74|23679.86|23629.86|23943.04|23893.04|23679.86|23629.86|11208
1608483600000|2020-12-20 17:00:00|23681.07|23631.07|23763.55|23713.55|23842.91|23792.91|23679.4|23629.4|10507
1608487200000|2020-12-20 18:00:00|23762.85|23712.85|23906.91|23856.91|23918.76|23868.76|23702.13|23652.13|8633
1608490800000|2020-12-20 19:00:00|23906.95|23856.95|23982.36|23932.36|24029.61|23979.61|23830.94|23780.94|7844
1608494400000|2020-12-20 20:00:00|23979.71|23929.71|24201.85|24151.85|24320.15|24270.15|23900.29|23850.29|11880
1608498000000|2020-12-20 21:00:00|24202.13|24152.13|23441.44|23391.44|24224.51|24174.51|23432.04|23382.04|12596
1608501600000|2020-12-20 22:00:00|23442.08|23392.08|23546.04|23496.04|23651.87|23601.87|23141.64|23091.64|11698
1608505200000|2020-12-20 23:00:00|23546.68|23496.68|23505.54|23455.54|23629.04|23579.04|23486.78|23436.78|9993
1608508800000|2020-12-21 00:00:00|23505.15|23455.15|23709.62|23659.62|23742.97|23692.97|23343.95|23293.95|10842
1608512400000|2020-12-21 01:00:00|23708.24|23658.24|23705.84|23655.84|23768.82|23718.82|23629.07|23579.07|8452
1608516000000|2020-12-21 02:00:00|23706.14|23656.14|23893.79|23843.79|23919.52|23869.52|23695.4|23645.4|8121
1608519600000|2020-12-21 03:00:00|23893.74|23843.74|23980.02|23930.02|24041.55|23991.55|23698.81|23648.81|9540
1608523200000|2020-12-21 04:00:00|23980.01|23930.01|23929.56|23879.56|24140.81|24090.81|23841.96|23791.96|10673
1608526800000|2020-12-21 05:00:00|23930.06|23880.06|23935.73|23885.73|24002.31|23952.31|23877.53|23827.53|9764
1608530400000|2020-12-21 06:00:00|23935.97|23885.97|23954.04|23904.04|23956.03|23906.03|23735.55|23685.55|9683
1608534000000|2020-12-21 07:00:00|23954.05|23904.05|23995.63|23945.63|24055.76|24005.76|23931.41|23881.41|7530
1608537600000|2020-12-21 08:00:00|23995.64|23945.64|23686.49|23636.49|24094.46|24044.46|23673.31|23623.31|10374
1608541200000|2020-12-21 09:00:00|23682.69|23632.69|23482.4|23432.4|23747.66|23697.66|23365|23315|11237
1608544800000|2020-12-21 10:00:00|23482.42|23432.42|22459.78|22409.78|23510.12|23460.12|22459.36|22409.36|12940
1608548400000|2020-12-21 11:00:00|22460.09|22410.09|22664.62|22614.62|22845.83|22795.83|22366.66|22316.66|12794
1608552000000|2020-12-21 12:00:00|22664.48|22614.48|22332.49|22282.49|22676.24|22626.24|21973.43|21923.43|12994
1608555600000|2020-12-21 13:00:00|22332.48|22282.48|22846.49|22796.49|22856.55|22806.55|22279.78|22229.78|10653
1608559200000|2020-12-21 14:00:00|22847.05|22797.05|23209.34|23159.34|23239.79|23189.79|22665.68|22615.68|8753
1608562800000|2020-12-21 15:00:00|23207.88|23157.88|23144.4|23094.4|23249.26|23199.26|22970.82|22920.82|10465
1608566400000|2020-12-21 16:00:00|23143.35|23093.35|23263.13|23213.13|23365.87|23315.87|23025.56|22975.56|9807
1608570000000|2020-12-21 17:00:00|23262.22|23212.22|22749.15|22699.15|23267.55|23217.55|22699.08|22649.08|10873
1608573600000|2020-12-21 18:00:00|22749.07|22699.07|22834.26|22784.26|22979.84|22929.84|22691.69|22641.69|11857
1608577200000|2020-12-21 19:00:00|22834.61|22784.61|22844.89|22794.89|22976.93|22926.93|22737.95|22687.95|10555
1608580800000|2020-12-21 20:00:00|22845.32|22795.32|22857.39|22807.39|22957.75|22907.75|22792.22|22742.22|9874
1608584400000|2020-12-21 21:00:00|22857.55|22807.55|23173.05|23123.05|23187.11|23137.11|22806.94|22756.94|9835
1608588000000|2020-12-21 22:00:00|23173.1|23123.1|23207.48|23157.48|23263.64|23213.64|23127.91|23077.91|9136
1608591600000|2020-12-21 23:00:00|23207.57|23157.57|22749.06|22699.06|23257.01|23207.01|22739.15|22689.15|11526
1608595200000|2020-12-22 00:00:00|22750.93|22700.93|22599.06|22549.06|22955.73|22905.73|22549.03|22499.03|12017
1608598800000|2020-12-22 01:00:00|22599.65|22549.65|22793.02|22743.02|22893.14|22843.14|22528.28|22478.28|12477
1608602400000|2020-12-22 02:00:00|22792.99|22742.99|22982.93|22932.93|22984.49|22934.49|22772.16|22722.16|10599
1608606000000|2020-12-22 03:00:00|22982.95|22932.95|22879.52|22829.52|22986.55|22936.55|22765.43|22715.43|10744
1608609600000|2020-12-22 04:00:00|22878.82|22828.82|22977.2|22927.2|23093.69|23043.69|22878.82|22828.82|11450
1608613200000|2020-12-22 05:00:00|22977.89|22927.89|22709.01|22659.01|22993.71|22943.71|22643.73|22593.73|12484
1608616800000|2020-12-22 06:00:00|22708.53|22658.53|22773.32|22723.32|22888.34|22838.34|22592.63|22542.63|12468
1608620400000|2020-12-22 07:00:00|22773.54|22723.54|22676.07|22626.07|22849.53|22799.53|22539.98|22489.98|11911
1608624000000|2020-12-22 08:00:00|22676.7|22626.7|22705.44|22655.44|22758.29|22708.29|22413|22363|12131
1608627600000|2020-12-22 09:00:00|22706.18|22656.18|22804.68|22754.68|22835.64|22785.64|22627.59|22577.59|11630
1608631200000|2020-12-22 10:00:00|22805.02|22755.02|22724.49|22674.49|22835.06|22785.06|22639.62|22589.62|10810
1608634800000|2020-12-22 11:00:00|22724.48|22674.48|23149.96|23099.96|23171.35|23121.35|22724.14|22674.14|11259
1608638400000|2020-12-22 12:00:00|23150.25|23100.25|23208.57|23158.57|23301.73|23251.73|23097.3|23047.3|12133
1608642000000|2020-12-22 13:00:00|23208.09|23158.09|23511.04|23461.04|23561.76|23511.76|23150.87|23100.87|11718
1608645600000|2020-12-22 14:00:00|23510.78|23460.78|23456.63|23406.63|23643.47|23593.47|23384.49|23334.49|12405
1608649200000|2020-12-22 15:00:00|23457.03|23407.03|23367.91|23317.91|23634.63|23584.63|23346.56|23296.56|11605
1608652800000|2020-12-22 16:00:00|23367.27|23317.27|23369.66|23319.66|23473.84|23423.84|23266.79|23216.79|12291
1608656400000|2020-12-22 17:00:00|23369.04|23319.04|23364.29|23314.29|23458.28|23408.28|23267.14|23217.14|10433
1608660000000|2020-12-22 18:00:00|23364.34|23314.34|23457.3|23407.3|23545.06|23495.06|23364.01|23314.01|11047
1608663600000|2020-12-22 19:00:00|23457.74|23407.74|23434|23384|23533.55|23483.55|23361.78|23311.78|10481
1608667200000|2020-12-22 20:00:00|23435.21|23385.21|23464.84|23414.84|23473.77|23423.77|23316.75|23266.75|10970
1608670800000|2020-12-22 21:00:00|23464.6|23414.6|23465.05|23415.05|23560.82|23510.82|23373.77|23323.77|11149
1608674400000|2020-12-22 22:00:00|23464.7|23414.7|23751.01|23701.01|23783.99|23733.99|23384.31|23334.31|7905
1608678000000|2020-12-22 23:00:00|23750.81|23700.81|23850.2|23800.2|23862.73|23812.73|23673.43|23623.43|12428
1608681600000|2020-12-23 00:00:00|23850.12|23800.12|24008.16|23958.16|24022.81|23972.81|23747.1|23697.1|11461
1608685200000|2020-12-23 01:00:00|24008.21|23958.21|23717.59|23667.59|24060.31|24010.31|23676.25|23626.25|11691
1608688800000|2020-12-23 02:00:00|23717.9|23667.9|23652.82|23602.82|23750.4|23700.4|23596.96|23546.96|11446
1608692400000|2020-12-23 03:00:00|23651.67|23601.67|23703.51|23653.51|23793.35|23743.35|23634.58|23584.58|10186
1608696000000|2020-12-23 04:00:00|23699.16|23649.16|23467.71|23417.71|23724.4|23674.4|23450.36|23400.36|11876
1608699600000|2020-12-23 05:00:00|23465.36|23415.36|23528.56|23478.56|23540.3|23490.3|23360.92|23310.92|12265
1608703200000|2020-12-23 06:00:00|23529.1|23479.1|23511.81|23461.81|23615.9|23565.9|23452.57|23402.57|10501
1608706800000|2020-12-23 07:00:00|23512.24|23462.24|23580.48|23530.48|23641.98|23591.98|23351.22|23301.22|11310
1608710400000|2020-12-23 08:00:00|23581.28|23531.28|23515.02|23465.02|23681.17|23631.17|23464.24|23414.24|9720
1608714000000|2020-12-23 09:00:00|23515.51|23465.51|23648.97|23598.97|23674.52|23624.52|23447.71|23397.71|10540
1608717600000|2020-12-23 10:00:00|23648.99|23598.99|23451.02|23401.02|23739.62|23689.62|23424.2|23374.2|11231
1608721200000|2020-12-23 11:00:00|23450.69|23400.69|23102.2|23052.2|23483.26|23433.26|22837.73|22787.73|13276
1608724800000|2020-12-23 12:00:00|23101.87|23051.87|23866.01|23816.01|23870.88|23820.88|22967.71|22917.71|13022
1608728400000|2020-12-23 13:00:00|23865.98|23815.98|23627.69|23577.69|24109.83|24059.83|23476.69|23426.69|12814
1608732000000|2020-12-23 14:00:00|23627.73|23577.73|23779.43|23729.43|23842.17|23792.17|23563.51|23513.51|11900
1608735600000|2020-12-23 15:00:00|23779.42|23729.42|23478.26|23428.26|23902.56|23852.56|23386.96|23336.96|11179
1608739200000|2020-12-23 16:00:00|23477.16|23427.16|23421.76|23371.76|23665.58|23615.58|23404.12|23354.12|11888
1608742800000|2020-12-23 17:00:00|23421.97|23371.97|23628.69|23578.69|23661.31|23611.31|23385.27|23335.27|10084
1608746400000|2020-12-23 18:00:00|23628.57|23578.57|23632.22|23582.22|23696.65|23646.65|23578.07|23528.07|8766
1608750000000|2020-12-23 19:00:00|23632.94|23582.94|23563.53|23513.53|23632.94|23582.94|23514.04|23464.04|7363
1608753600000|2020-12-23 20:00:00|23563.67|23513.67|23517.14|23467.14|23636.11|23586.11|23435.73|23385.73|9849
1608757200000|2020-12-23 21:00:00|23515.59|23465.59|23320.87|23270.87|23524.39|23474.39|23179.03|23129.03|12091
1608760800000|2020-12-23 22:00:00|23320.56|23270.56|23309.21|23259.21|23395.35|23345.35|22669.69|22619.69|11609
1608764400000|2020-12-23 23:00:00|23309.55|23259.55|23255.64|23205.64|23486.57|23436.57|23202.11|23152.11|11672
1608768000000|2020-12-24 00:00:00|23256.05|23206.05|23089.29|23039.29|23262.74|23212.74|22826.68|22776.68|12249
1608771600000|2020-12-24 01:00:00|23089.44|23039.44|23226.77|23176.77|23231.59|23181.59|22913.67|22863.67|11538
1608775200000|2020-12-24 02:00:00|23227.3|23177.3|22833.02|22783.02|23248.89|23198.89|22783.61|22733.61|10239
1608778800000|2020-12-24 03:00:00|22832.18|22782.18|22911.62|22861.62|22980.42|22930.42|22744.29|22694.29|10732
1608782400000|2020-12-24 04:00:00|22911.77|22861.77|23051.6|23001.6|23065.32|23015.32|22822.62|22772.62|9536
1608786000000|2020-12-24 05:00:00|23049.73|22999.73|23084.77|23034.77|23150.57|23100.57|22944.98|22894.98|9525
1608789600000|2020-12-24 06:00:00|23085.1|23035.1|22964.45|22914.45|23159.16|23109.16|22907.65|22857.65|10868
1608793200000|2020-12-24 07:00:00|22964.38|22914.38|23201.21|23151.21|23235.55|23185.55|22864.66|22814.66|9491
1608796800000|2020-12-24 08:00:00|23201.94|23151.94|23463.58|23413.58|23491.02|23441.02|23100.56|23050.56|10221
1608800400000|2020-12-24 09:00:00|23463.87|23413.87|23364.72|23314.72|23486.88|23436.88|23285.44|23235.44|10837
1608804000000|2020-12-24 10:00:00|23364.68|23314.68|23154.2|23104.2|23366.92|23316.92|23154.2|23104.2|11117
1608807600000|2020-12-24 11:00:00|23153.23|23103.23|23239.05|23189.05|23299.89|23249.89|23078.65|23028.65|10595
1608811200000|2020-12-24 12:00:00|23239.48|23189.48|23240.42|23190.42|23311.27|23261.27|23059.9|23009.9|10896
1608814800000|2020-12-24 13:00:00|23240.45|23190.45|23407.71|23357.71|23417.45|23367.45|23165.34|23115.34|11448
1608818400000|2020-12-24 14:00:00|23407.58|23357.58|23232.57|23182.57|23446.53|23396.53|23196.54|23146.54|11222
1608822000000|2020-12-24 15:00:00|23233.67|23183.67|23258.67|23208.67|23307.05|23257.05|23121.32|23071.32|9724
1608825600000|2020-12-24 16:00:00|23258.68|23208.68|23244.93|23194.93|23367.95|23317.95|23149.91|23099.91|11732
1608829200000|2020-12-24 17:00:00|23245.02|23195.02|23404.12|23354.12|23486.61|23436.61|23202.98|23152.98|11141
1608832800000|2020-12-24 18:00:00|23404.06|23354.06|23348.45|23298.45|23438.72|23388.72|23319.3|23269.3|10170
1608836400000|2020-12-24 19:00:00|23346.32|23296.32|23323.94|23273.94|23426.69|23376.69|23293.16|23243.16|9547
1608840000000|2020-12-24 20:00:00|23323.97|23273.97|23544.52|23494.52|23572.25|23522.25|23297.17|23247.17|10639
1608843600000|2020-12-24 21:00:00|23544.76|23494.76|23408.87|23358.87|23582.46|23532.46|23408.65|23358.65|10173
1608969600000|2020-12-26 08:00:00|24787.15|24737.15|24928.82|24878.82|25003.38|24953.38|24786.73|24736.73|10094
1608973200000|2020-12-26 09:00:00|24927.33|24877.33|24883.57|24833.57|24927.33|24877.33|24758.17|24708.17|9910
1608976800000|2020-12-26 10:00:00|24883.71|24833.71|24743.59|24693.59|24914.55|24864.55|24603.98|24553.98|9832
1608980400000|2020-12-26 11:00:00|24743.36|24693.36|24856.08|24806.08|24889.3|24839.3|24728.43|24678.43|10879
1608984000000|2020-12-26 12:00:00|24853.93|24803.93|24909.35|24859.35|24943.66|24893.66|24758.58|24708.58|10196
1608987600000|2020-12-26 13:00:00|24909.31|24859.31|24954.2|24904.2|24982.36|24932.36|24844.23|24794.23|10606
1608991200000|2020-12-26 14:00:00|24954.76|24904.76|25394.06|25344.06|25442.79|25392.79|24897.36|24847.36|12062
1608994800000|2020-12-26 15:00:00|25394.1|25344.1|25647.96|25597.96|25684.18|25634.18|25365.86|25315.86|11271
1608998400000|2020-12-26 16:00:00|25648.47|25598.47|25875.23|25825.23|25918.72|25868.72|25598.56|25548.56|12541
1609002000000|2020-12-26 17:00:00|25875.35|25825.35|25791.7|25741.7|25996.54|25946.54|25693.96|25643.96|12154
1609005600000|2020-12-26 18:00:00|25791.74|25741.74|25633.27|25583.27|25869.19|25819.19|25611.67|25561.67|10758
1609009200000|2020-12-26 19:00:00|25633.26|25583.26|25938.33|25888.33|25946.49|25896.49|25609.05|25559.05|9033
1609012800000|2020-12-26 20:00:00|25938.41|25888.41|26419.36|26369.36|26471.87|26421.87|25848.33|25798.33|11584
1609016400000|2020-12-26 21:00:00|26418.67|26368.67|26697.73|26647.73|26819.57|26769.57|26367.88|26317.88|12453
1609020000000|2020-12-26 22:00:00|26697.64|26647.64|26407.76|26357.76|26781.64|26731.64|26174.35|26124.35|11551
1609023600000|2020-12-26 23:00:00|26406.29|26356.29|26486.2|26436.2|26654.69|26604.69|26382.22|26332.22|10701
1609027200000|2020-12-27 00:00:00|26489.57|26439.57|26758.99|26708.99|26855.29|26805.29|26489.57|26439.57|11471
1609030800000|2020-12-27 01:00:00|26758.85|26708.85|26635.34|26585.34|26953.7|26903.7|26568.18|26518.18|12738
1609034400000|2020-12-27 02:00:00|26635.2|26585.2|26596.68|26546.68|26864.44|26814.44|26538.53|26488.53|12432
1609038000000|2020-12-27 03:00:00|26596.79|26546.79|26578.17|26528.17|26657.46|26607.46|26463.28|26413.28|11072
1609041600000|2020-12-27 04:00:00|26578.01|26528.01|26746.34|26696.34|26827.22|26777.22|26577.79|26527.79|10909
1609045200000|2020-12-27 05:00:00|26746.17|26696.17|26907.55|26857.55|26936.26|26886.26|26723.15|26673.15|9722
1609048800000|2020-12-27 06:00:00|26906.15|26856.15|27636.87|27586.87|27724.95|27674.95|26905.92|26855.92|12842
1609052400000|2020-12-27 07:00:00|27636.23|27586.23|27635.08|27585.08|27766.3|27716.3|27472.96|27422.96|11636
1609056000000|2020-12-27 08:00:00|27635.09|27585.09|27471.95|27421.95|27935.5|27885.5|27442.35|27392.35|12091
1609059600000|2020-12-27 09:00:00|27471.12|27421.12|27816.03|27766.03|27840.12|27790.12|27286.42|27236.42|12285
1609063200000|2020-12-27 10:00:00|27814.92|27764.92|27826.53|27776.53|27879.43|27829.43|27696.28|27646.28|11144
1609066800000|2020-12-27 11:00:00|27826.66|27776.66|27626.83|27566.83|28389.82|28339.82|27049.17|26999.17|13037
1609070400000|2020-12-27 12:00:00|27627.6|27567.6|27219.8|27159.8|27634.89|27574.89|26589.98|26529.98|13401
1609074000000|2020-12-27 13:00:00|27219.82|27159.82|27524.41|27464.41|27577.31|27517.31|27069.98|27009.98|12184
1609077600000|2020-12-27 14:00:00|27524.4|27464.4|27329.55|27269.55|27756.27|27696.27|27293.21|27233.21|12570
1609081200000|2020-12-27 15:00:00|27329.54|27269.54|27374.26|27314.26|27472.16|27412.16|27040.9|26980.9|12642
1609084800000|2020-12-27 16:00:00|27374.51|27314.51|27081.92|27021.92|27471.93|27411.93|26652.24|26592.24|13666
1609088400000|2020-12-27 17:00:00|27082.87|27022.87|26789.73|26729.73|27082.87|27022.87|26670.12|26610.12|12916
1609092000000|2020-12-27 18:00:00|26789.85|26729.85|27048.69|26988.69|27048.89|26988.89|26596.38|26536.38|11648
1609095600000|2020-12-27 19:00:00|27048.54|26988.54|27087.67|27027.67|27297.27|27237.27|26985.13|26925.13|11164
1609099200000|2020-12-27 20:00:00|27087.49|27027.49|26218.8|26158.8|27087.49|27027.49|26192.63|26132.63|12913
1609102800000|2020-12-27 21:00:00|26217.95|26157.95|26415.12|26335.12|26474.11|26394.11|25822.98|25762.98|12757
1609106400000|2020-12-27 22:00:00|26415.11|26335.11|26527.22|26447.22|26669.61|26589.61|26297.26|26217.26|10996
1609110000000|2020-12-27 23:00:00|26527.28|26447.28|26289.06|26209.06|26708.5|26628.5|26251.65|26171.65|11502
1609113600000|2020-12-28 00:00:00|26288.77|26208.77|26882.99|26822.99|26975.82|26915.82|26122.42|26042.42|12413
1609117200000|2020-12-28 01:00:00|26883|26823|27064.1|27004.1|27353.96|27293.96|26805.87|26745.87|11966
1609120800000|2020-12-28 02:00:00|27065.24|27005.24|27089.71|27029.71|27158.14|27098.14|26931.66|26871.66|10855
1609124400000|2020-12-28 03:00:00|27088.74|27028.74|27291.2|27231.2|27291.48|27231.48|26938.8|26878.8|10785
1609128000000|2020-12-28 04:00:00|27291.15|27231.15|26872.56|26812.56|27318.21|27258.21|26868.47|26808.47|9948
1609131600000|2020-12-28 05:00:00|26872.27|26812.27|26952.82|26892.82|27160.82|27100.82|26834.88|26774.88|11523
1609135200000|2020-12-28 06:00:00|26952.63|26892.63|27062.95|27002.95|27098.14|27038.14|26875.33|26815.33|10403
1609138800000|2020-12-28 07:00:00|27062.85|27002.85|27008.31|26948.31|27198.27|27138.27|27008.31|26948.31|10694
1609142400000|2020-12-28 08:00:00|27006.16|26946.16|26933.09|26873.09|27056.15|26996.15|26717.12|26657.12|11559
1609146000000|2020-12-28 09:00:00|26931.97|26871.97|26829.07|26769.07|26982.93|26922.93|26760.14|26700.14|10598
1609149600000|2020-12-28 10:00:00|26828.26|26768.26|26711.33|26651.33|26903.76|26843.76|26566.17|26506.17|11683
1609153200000|2020-12-28 11:00:00|26710.72|26650.72|26847.03|26787.03|26870.37|26810.37|26612.73|26552.73|10633
1609156800000|2020-12-28 12:00:00|26848.68|26788.68|27099.66|27039.66|27123.63|27063.63|26713.02|26653.02|12073
1609160400000|2020-12-28 13:00:00|27099.03|27039.03|27249.95|27189.95|27494.9|27434.9|27099.03|27039.03|12033
1609164000000|2020-12-28 14:00:00|27249.98|27189.98|27280.31|27220.31|27345.94|27285.94|27153.52|27093.52|10914
1609167600000|2020-12-28 15:00:00|27280.75|27220.75|26907.2|26847.2|27318.17|27258.17|26817|26757|11780
1609171200000|2020-12-28 16:00:00|26908.17|26848.17|27067.12|27007.12|27157.58|27097.58|26749.81|26689.81|11270
1609174800000|2020-12-28 17:00:00|27067.11|27007.11|27152.86|27092.86|27230.57|27170.57|27043.19|26983.19|9025
1609178400000|2020-12-28 18:00:00|27152.88|27092.88|27017.8|26957.8|27227.44|27167.44|26918.55|26858.55|10020
1609182000000|2020-12-28 19:00:00|27018.77|26958.77|26999.99|26939.99|27183.6|27123.6|26950.79|26890.79|10154
1609185600000|2020-12-28 20:00:00|26999.44|26939.44|26856.9|26796.9|27100.08|27040.08|26685.64|26625.64|10234
1609189200000|2020-12-28 21:00:00|26855.57|26795.57|26632.26|26572.26|26942.06|26882.06|26629.54|26569.54|10100
1609192800000|2020-12-28 22:00:00|26632.01|26572.01|26884.92|26824.92|26909.99|26849.99|26446.34|26386.34|10031
1609196400000|2020-12-28 23:00:00|26884.37|26824.37|27065.14|27005.14|27138.09|27078.09|26830.39|26770.39|10190
1609200000000|2020-12-29 00:00:00|27065.04|27005.04|26809.36|26749.36|27096.95|27036.95|26761|26701|11661
1609203600000|2020-12-29 01:00:00|26809.31|26749.31|26832.33|26772.33|26835.41|26775.41|26651.48|26591.48|11387
1609207200000|2020-12-29 02:00:00|26831.66|26771.66|26861.95|26801.95|26936.86|26876.86|26729.01|26669.01|9591
1609210800000|2020-12-29 03:00:00|26862.2|26802.2|26438.75|26378.75|26862.2|26802.2|26433.85|26373.85|11194
1609214400000|2020-12-29 04:00:00|26437.26|26377.26|26468.78|26408.78|26570.29|26510.29|26228.22|26168.22|11569
1609218000000|2020-12-29 05:00:00|26468.86|26408.86|26430.49|26370.49|26470.62|26410.62|25880.96|25820.96|12249
1609221600000|2020-12-29 06:00:00|26429.7|26369.7|26358.9|26298.9|26507.73|26447.73|26259.36|26199.36|10813
1609225200000|2020-12-29 07:00:00|26358.48|26298.48|26407.22|26347.22|26440.81|26380.81|26147.17|26087.17|8232
1609228800000|2020-12-29 08:00:00|26407.67|26347.67|26648.21|26588.21|26746.45|26686.45|26407.67|26347.67|8302
1609232400000|2020-12-29 09:00:00|26648.68|26588.68|26601.52|26541.52|26733.61|26673.61|26539.4|26479.4|8187
1609236000000|2020-12-29 10:00:00|26600.43|26540.43|26737.33|26677.33|26847.23|26787.23|26598.56|26538.56|9118
1609239600000|2020-12-29 11:00:00|26737.34|26677.34|26867.55|26807.55|26873.48|26813.48|26581.91|26521.91|9471
1609243200000|2020-12-29 12:00:00|26868.15|26808.15|26888.98|26828.98|27087.47|27027.47|26855.05|26795.05|11070
1609246800000|2020-12-29 13:00:00|26888.2|26828.2|26882.25|26822.25|26973.67|26913.67|26757.77|26697.77|9614
1609250400000|2020-12-29 14:00:00|26882.2|26822.2|26665.54|26605.54|26899.47|26839.47|26617.31|26557.31|11095
1609254000000|2020-12-29 15:00:00|26664.86|26604.86|26613.9|26553.9|26735.34|26675.34|26450.71|26390.71|11133
1609257600000|2020-12-29 16:00:00|26613.99|26553.99|26436.52|26376.52|26616.96|26556.96|26238.94|26178.94|12041
1609261200000|2020-12-29 17:00:00|26436.53|26376.53|26632.74|26572.74|26634.5|26574.5|26260.21|26200.21|11443
1609264800000|2020-12-29 18:00:00|26632.47|26572.47|26611.03|26551.03|26755.38|26695.38|26598.82|26538.82|10670
1609268400000|2020-12-29 19:00:00|26611.22|26551.22|26933.34|26873.34|26941.64|26881.64|26570.27|26510.27|9964
1609272000000|2020-12-29 20:00:00|26933.48|26873.48|27004.77|26944.77|27017.79|26957.79|26807.82|26747.82|10329
1609275600000|2020-12-29 21:00:00|27004.86|26944.86|26928.62|26868.62|27214.71|27154.71|26859.88|26799.88|10228
1609279200000|2020-12-29 22:00:00|26929|26869|27059.54|26999.54|27129.28|27069.28|26928.94|26868.94|8343
1609282800000|2020-12-29 23:00:00|27059.58|26999.58|27400.83|27340.83|27421.65|27361.65|26964.51|26904.51|10725
1609286400000|2020-12-30 00:00:00|27401.52|27341.52|27643.98|27583.98|27841.86|27781.86|27401.52|27341.52|12588
1609290000000|2020-12-30 01:00:00|27644|27584|27629.81|27569.81|27721.95|27661.95|27547.2|27487.2|10694
1609293600000|2020-12-30 02:00:00|27629.83|27569.83|28017.7|27957.7|28027.75|27967.75|27529.05|27469.05|11223
1609297200000|2020-12-30 03:00:00|28018.56|27958.56|28049.15|27989.15|28229.7|28169.7|27849.76|27789.76|11858
1609300800000|2020-12-30 04:00:00|28054.46|27994.46|27925.69|27865.69|28180.41|28120.41|27750.9|27690.9|11783
1609304400000|2020-12-30 05:00:00|27925.88|27865.88|28041.12|27981.12|28154.49|28094.49|27848.64|27788.64|10428
1609308000000|2020-12-30 06:00:00|28041.11|27981.11|28402.99|28342.99|28566.6|28506.6|27955.3|27895.3|11852
1609311600000|2020-12-30 07:00:00|28401.97|28341.97|28389.03|28329.03|28581.64|28521.64|28295.55|28235.55|11753
1609315200000|2020-12-30 08:00:00|28389.02|28329.02|27742.67|27682.67|28590.8|28530.8|27663.5|27603.5|12293
1609318800000|2020-12-30 09:00:00|27742.68|27682.68|27878.16|27818.16|27906.31|27846.31|27391.23|27331.23|12201
1609322400000|2020-12-30 10:00:00|27879.13|27819.13|27867.44|27807.44|28057.88|27997.88|27768.33|27708.33|10487
1609326000000|2020-12-30 11:00:00|27864.98|27804.98|27851.42|27791.42|27958.34|27898.34|27611.14|27551.14|11102
1609329600000|2020-12-30 12:00:00|27850.81|27790.81|27875.36|27815.36|27951.09|27891.09|27611.42|27551.42|10998
1609333200000|2020-12-30 13:00:00|27875.38|27815.38|27884.28|27824.28|28173.63|28113.63|27790.95|27730.95|10848
1609336800000|2020-12-30 14:00:00|27883.61|27823.61|28211.41|28151.41|28211.41|28151.41|27883.61|27823.61|10769
1609340400000|2020-12-30 15:00:00|28210.45|28150.45|28182.63|28122.63|28303.42|28243.42|28071.79|28011.79|11320
1609344000000|2020-12-30 16:00:00|28182.64|28122.64|28169.99|28109.99|28249.47|28189.47|27941.88|27881.88|11393
1609347600000|2020-12-30 17:00:00|28170|28110|28278.79|28218.79|28336.76|28276.76|28084.09|28024.09|10041
1609351200000|2020-12-30 18:00:00|28279.16|28219.16|28549.74|28489.74|28559.09|28499.09|28278.98|28218.98|10550
1609354800000|2020-12-30 19:00:00|28549.91|28489.91|28823.68|28763.68|28933.68|28873.68|28520.43|28460.43|12238
1609358400000|2020-12-30 20:00:00|28823.45|28763.45|28822.28|28762.28|29023.59|28963.59|28654.7|28594.7|11328
1609362000000|2020-12-30 21:00:00|28822.3|28762.3|28935.72|28875.72|29026.31|28966.31|28609.92|28549.92|10802
1609365600000|2020-12-30 22:00:00|28935.73|28875.73|28749.56|28689.56|28954.49|28894.49|28661.03|28601.03|8666
1609369200000|2020-12-30 23:00:00|28751.79|28691.79|28918.66|28858.66|28957.51|28897.51|28693.69|28633.69|10409
1609372800000|2020-12-31 00:00:00|28919.17|28859.17|29166.37|29106.37|29332.09|29272.09|28918.47|28858.47|11800
1609376400000|2020-12-31 01:00:00|29166.4|29106.4|28790.82|28730.82|29206.33|29146.33|28269.8|28209.8|12562
1609380000000|2020-12-31 02:00:00|28790.76|28730.76|28761.53|28701.53|28837.71|28777.71|28660.11|28600.11|9796
1609383600000|2020-12-31 03:00:00|28761.55|28701.55|29065.32|29005.32|29178.63|29118.63|28757.75|28697.75|9845
1609387200000|2020-12-31 04:00:00|29064.64|29004.64|29067.93|29007.93|29221.93|29161.93|28918.82|28858.82|10275
1609390800000|2020-12-31 05:00:00|29067.92|29007.92|29013.2|28953.2|29069.45|29009.45|28786.97|28726.97|9706
1609394400000|2020-12-31 06:00:00|29013.45|28953.45|28916.33|28856.33|29111.07|29051.07|28909.51|28849.51|9882
1609398000000|2020-12-31 07:00:00|28916.09|28856.09|29203.23|29143.23|29324.89|29264.89|28916.09|28856.09|10868
1609401600000|2020-12-31 08:00:00|29203.8|29143.8|28970.8|28910.8|29248.73|29188.73|28847.77|28787.77|10053
1609405200000|2020-12-31 09:00:00|28970.7|28910.7|29025.97|28965.97|29103.7|29043.7|28627.24|28567.24|9488
1609408800000|2020-12-31 10:00:00|29026.17|28966.17|29180.52|29120.52|29211.58|29151.58|29007.15|28947.15|9195
1609412400000|2020-12-31 11:00:00|29180.58|29120.58|28959.8|28899.8|29182.1|29122.1|28949.03|28889.03|8883
1609416000000|2020-12-31 12:00:00|28959.67|28899.67|28687.07|28627.07|29034.12|28974.12|28501.84|28441.84|10815
1609419600000|2020-12-31 13:00:00|28685.74|28625.74|28581.38|28521.38|28685.74|28625.74|28018.97|27958.97|10632
1609423200000|2020-12-31 14:00:00|28581.7|28521.7|28421.14|28361.14|28583.34|28523.34|28162.1|28102.1|11138
1609426800000|2020-12-31 15:00:00|28420.57|28360.57|28840.24|28780.24|28883.5|28823.5|28417.99|28357.99|9880
1609430400000|2020-12-31 16:00:00|28840.25|28780.25|28432.96|28372.96|28870.45|28810.45|28363.4|28303.4|11182
1609434000000|2020-12-31 17:00:00|28434.43|28374.43|28617.87|28557.87|28775.85|28715.85|28406.6|28346.6|10171
1609437600000|2020-12-31 18:00:00|28618.09|28558.09|28942.84|28882.84|28954.1|28894.1|28552.19|28492.19|10311
1609441200000|2020-12-31 19:00:00|28942.72|28882.72|28967.38|28907.38|29069.12|29009.12|28818.63|28758.63|8132
1609444800000|2020-12-31 20:00:00|28967.4|28907.4|29209.59|29149.59|29211.71|29151.71|28953.97|28893.97|7282
1609448400000|2020-12-31 21:00:00|29209.48|29149.48|29039.67|28979.67|29229.87|29169.87|28987.82|28927.82|9532
1609574400000|2021-01-02 08:00:00|29911.05|29851.05|29939.7|29879.7|29947.56|29887.56|29763.12|29703.12|9041
1609578000000|2021-01-02 09:00:00|29938.68|29878.68|29716.72|29656.72|29993.24|29933.24|29690.15|29630.15|8778
1609581600000|2021-01-02 10:00:00|29717.15|29657.15|29780.27|29720.27|29916.43|29856.43|29590.45|29530.45|8819
1609585200000|2021-01-02 11:00:00|29780.31|29720.31|29857.33|29797.33|29869.51|29809.51|29737.04|29677.04|7083
1609588800000|2021-01-02 12:00:00|29856.57|29796.57|30684.52|30624.52|30981.98|30921.98|29842.89|29782.89|12084
1609592400000|2021-01-02 13:00:00|30684.85|30624.85|31612.26|31552.26|31612.26|31552.26|30619.48|30559.48|13151
1609596000000|2021-01-02 14:00:00|31616.24|31556.24|31374.53|31314.53|31626.39|31566.39|31190.1|31130.1|12790
1609599600000|2021-01-02 15:00:00|31374.51|31314.51|31803.84|31743.84|31908.4|31848.4|31331.75|31271.75|12423
1609603200000|2021-01-02 16:00:00|31804.75|31744.75|32576.74|32516.74|33110.02|33050.02|31804.21|31744.21|13841
1609606800000|2021-01-02 17:00:00|32576.75|32516.75|32960.36|32900.36|33052.95|32992.95|32527.56|32467.56|12861
1609610400000|2021-01-02 18:00:00|32960.43|32900.43|33036.36|32976.36|33271.22|33211.22|32560|32500|12775
1609614000000|2021-01-02 19:00:00|33037.09|32977.09|33115.52|33055.52|33302.64|33242.64|32802.8|32742.8|13026
1609617600000|2021-01-02 20:00:00|33120.51|33060.51|30742.05|30682.05|33143.29|33083.29|30674.01|30614.01|13808
1609621200000|2021-01-02 21:00:00|30747.05|30687.05|31743.17|31668.17|31959.77|31884.29|30442.16|30382.16|12993
1609624800000|2021-01-02 22:00:00|31742.64|31667.64|32218.7|32143.7|32344.37|32269.37|31502.48|31427.48|11034
1609628400000|2021-01-02 23:00:00|32218.69|32143.69|32250.37|32175.37|32263.58|32188.58|31754.14|31679.14|12743
1609632000000|2021-01-03 00:00:00|32250.07|32175.07|32515.92|32440.92|32551.14|32476.14|32055.56|31980.56|12421
1609635600000|2021-01-03 01:00:00|32516.02|32441.02|32645.42|32570.42|32853.54|32778.54|32331.85|32256.85|11316
1609639200000|2021-01-03 02:00:00|32645.77|32570.77|32817.15|32742.15|32948.57|32873.57|32642.13|32567.13|10270
1609642800000|2021-01-03 03:00:00|32817.04|32742.04|32644.81|32569.81|32817.61|32742.61|32536.54|32461.54|10494
1609646400000|2021-01-03 04:00:00|32645.42|32570.42|33265.24|33190.24|33289.8|33214.8|32530.45|32455.45|10940
1609650000000|2021-01-03 05:00:00|33265.58|33190.58|33788.07|33698.07|34219.43|34144.43|33191.63|33116.63|13105
1609653600000|2021-01-03 06:00:00|33788.09|33698.09|34034.04|33944.04|34133.59|34043.59|33719.36|33629.36|12275
1609657200000|2021-01-03 07:00:00|34034.18|33944.18|34522.36|34432.36|34838.74|34748.74|33859.64|33769.64|12489
1609660800000|2021-01-03 08:00:00|34534|34444|34647.46|34547.46|34730.92|34630.92|33858.25|33768.25|9295
1609664400000|2021-01-03 09:00:00|34445.24|34345.24|34270.47|34170.47|34632.12|34532.12|33920.16|33820.16|12157
1609668000000|2021-01-03 10:00:00|34269.82|34169.82|33949.69|33849.69|34422.03|34322.03|33560.2|33460.2|12172
1609671600000|2021-01-03 11:00:00|33949.93|33849.93|34490.91|34390.91|34503.74|34403.74|33889.08|33789.08|11470
1609675200000|2021-01-03 12:00:00|34491.09|34391.09|34189.97|34089.97|34653.76|34553.76|34045.41|33945.41|11679
1609678800000|2021-01-03 13:00:00|34190|34090|33967.01|33867.01|34447.01|34347.01|33914.1|33814.1|11046
1609682400000|2021-01-03 14:00:00|33967.6|33867.6|33940.48|33840.48|34239.59|34139.59|33616.32|33516.32|12212
1609686000000|2021-01-03 15:00:00|33937.35|33837.35|33639.16|33539.16|33995.39|33895.39|32902.79|32802.79|13179
1609689600000|2021-01-03 16:00:00|33635.26|33535.26|32738.76|32638.76|33896.43|33796.43|32706.68|32606.68|12223
1609693200000|2021-01-03 17:00:00|32730.06|32630.06|32971.65|32871.65|33304.58|33204.58|32555.28|32455.28|12714
1609696800000|2021-01-03 18:00:00|32971.81|32871.81|32839.33|32739.33|33086.07|32986.07|32350.67|32250.67|12638
1609700400000|2021-01-03 19:00:00|32839.36|32739.36|32821|32721|32956.71|32856.71|32518.78|32418.78|12303
1609704000000|2021-01-03 20:00:00|32821.02|32721.02|33792.08|33692.08|33883.53|33783.53|32786.44|32686.44|12404
1609707600000|2021-01-03 21:00:00|33792.07|33692.07|33644.53|33544.53|33903|33803|33625.58|33525.58|12014
1609711200000|2021-01-03 22:00:00|33644.48|33544.48|33221.16|33121.16|33719.15|33619.15|33112.08|33012.08|11024
1609714800000|2021-01-03 23:00:00|33220.98|33120.98|33086.5|32986.5|33684.87|33584.87|32789|32689|12822
1609718400000|2021-01-04 00:00:00|33087.37|32987.37|32942.88|32842.88|33213|33113|32527.86|32427.86|12519
1609722000000|2021-01-04 01:00:00|32942.27|32842.27|33269.75|33169.75|33406.54|33306.54|32705.05|32605.05|11228
1609725600000|2021-01-04 02:00:00|33269.86|33169.86|33564.91|33464.91|33658.7|33558.7|33078.43|32978.43|11426
1609729200000|2021-01-04 03:00:00|33565.08|33465.08|33622.19|33522.19|33641.09|33541.09|33309.28|33209.28|12072
1609732800000|2021-01-04 04:00:00|33620.01|33520.01|33391.85|33291.85|33710.23|33610.23|33317.74|33217.74|11801
1609736400000|2021-01-04 05:00:00|33391.63|33291.63|32952.81|32852.81|33431.74|33331.74|32950.41|32850.41|11999
1609740000000|2021-01-04 06:00:00|32952.79|32852.79|33329.59|33229.59|33524.67|33424.67|32951.74|32851.74|12073
1609743600000|2021-01-04 07:00:00|33329.1|33229.1|32169.14|32069.14|33357.46|33257.46|31843.01|31743.01|12943
1609747200000|2021-01-04 08:00:00|32172.04|32072.04|32084.37|31984.37|32631.99|32531.99|31502.99|31402.99|12863
1609750800000|2021-01-04 09:00:00|32084.78|31984.78|31047.92|30947.92|32167.92|32067.92|30366.69|30266.69|13214
1609754400000|2021-01-04 10:00:00|31048.57|30948.57|30327.47|30227.47|31232.47|31132.47|28024.39|27924.39|13348
1609758000000|2021-01-04 11:00:00|30320.66|30220.66|30816.52|30756.52|30917.33|30857.33|29488.83|29388.83|13027
1609761600000|2021-01-04 12:00:00|30815.07|30755.07|31285.5|31225.5|31483.59|31423.59|30524.49|30464.49|12501
1609765200000|2021-01-04 13:00:00|31286.51|31226.51|31453.31|31393.31|31453.31|31393.31|30645.94|30585.94|12314
1609768800000|2021-01-04 14:00:00|31455.71|31395.71|32200.65|32140.65|32200.87|32140.87|31455.71|31395.71|12259
1609772400000|2021-01-04 15:00:00|32200.78|32140.78|31806.41|31746.41|32255.29|32195.29|31638.59|31578.59|12705
1609776000000|2021-01-04 16:00:00|31806.62|31746.62|31364.73|31304.73|31949.89|31889.89|30785.89|30725.89|13268
1609779600000|2021-01-04 17:00:00|31364.74|31304.74|31048.01|30988.01|31564.6|31504.6|30662.32|30602.32|13164
1609783200000|2021-01-04 18:00:00|31049.57|30989.57|31214.23|31154.23|31472.78|31412.78|31041.14|30981.14|12736
1609786800000|2021-01-04 19:00:00|31213.7|31153.7|31726.29|31666.29|31907.41|31847.41|31172.98|31112.98|12441
1609790400000|2021-01-04 20:00:00|31727.22|31667.22|31309.54|31249.54|31884.15|31824.15|31281.08|31221.08|11287
1609794000000|2021-01-04 21:00:00|31303.33|31243.33|31075.76|31015.76|31628.47|31568.47|30925.32|30865.32|13031
1609797600000|2021-01-04 22:00:00|31074.49|31014.49|31402.86|31342.86|31528.31|31468.31|31018.29|30958.29|9540
1609801200000|2021-01-04 23:00:00|31403.1|31343.1|32059.82|31999.82|32075.02|32015.02|31221.79|31161.79|12187
1609804800000|2021-01-05 00:00:00|32059.9|31999.9|32477.21|32417.21|32905.47|32845.47|32059.79|31999.79|12870
1609808400000|2021-01-05 01:00:00|32474.8|32414.8|32836.4|32776.4|32840.48|32780.48|32353.49|32293.49|12547
1609812000000|2021-01-05 02:00:00|32836.02|32776.02|32391.53|32331.53|32874.39|32814.39|32312.07|32252.07|11686
1609815600000|2021-01-05 03:00:00|32391.39|32331.39|31245.98|31185.98|32608.56|32548.56|31221.55|31161.55|12512
1609819200000|2021-01-05 04:00:00|31246.01|31186.01|30922.02|30862.02|31597|31537|30529.74|30469.74|13384
1609822800000|2021-01-05 05:00:00|30920.01|30860.01|30486.41|30426.41|31395.67|31335.67|30079.37|30019.37|13598
1609826400000|2021-01-05 06:00:00|30486.34|30426.34|31187.26|31127.26|31303.87|31243.87|29977.57|29917.57|13385
1609830000000|2021-01-05 07:00:00|31187.24|31127.24|30862|30802|31336.8|31276.8|30816.15|30756.15|12178
1609833600000|2021-01-05 08:00:00|30861.46|30801.46|31234.15|31174.15|31541.73|31481.73|30861.46|30801.46|12360
1609837200000|2021-01-05 09:00:00|31234.26|31174.26|31617.84|31557.84|31838.75|31778.75|31234.26|31174.26|12338
1609840800000|2021-01-05 10:00:00|31617.26|31557.26|31399.84|31339.84|31717.93|31657.93|31175.03|31115.03|12126
1609844400000|2021-01-05 11:00:00|31400.58|31340.58|31843.07|31783.07|31843.07|31783.07|31346.92|31286.92|11110
1609848000000|2021-01-05 12:00:00|31842.68|31782.68|31662.94|31602.94|32114.07|32054.07|31646.72|31586.72|12320
1609851600000|2021-01-05 13:00:00|31662.98|31602.98|31530.34|31470.34|31964.96|31904.96|31525.62|31465.62|11598
1609855200000|2021-01-05 14:00:00|31533.36|31473.36|32396.67|32336.67|32423.23|32363.23|31204.61|31144.61|13062
1609858800000|2021-01-05 15:00:00|32393.11|32333.11|32191.49|32131.49|32437.35|32377.35|32025.1|31965.1|12559
1609862400000|2021-01-05 16:00:00|32191.78|32131.78|32563.63|32503.63|32759.3|32699.3|31885.07|31825.07|12223
1609866000000|2021-01-05 17:00:00|32564.08|32504.08|32824.07|32764.07|32897.26|32837.26|32365|32305|11309
1609869600000|2021-01-05 18:00:00|32825.25|32765.25|33497.03|33437.03|33538.4|33478.4|32780.26|32720.26|12514
1609873200000|2021-01-05 19:00:00|33497.86|33437.86|33850.09|33790.09|34310.65|34250.65|33253.84|33193.84|12890
1609876800000|2021-01-05 20:00:00|33850.08|33790.08|34106.29|34046.29|34160.18|34100.18|33509.15|33449.15|12583
1609880400000|2021-01-05 21:00:00|34105.84|34045.84|33837.91|33777.91|34121.39|34061.39|33635.39|33575.39|12228
1609884000000|2021-01-05 22:00:00|33837.9|33777.9|34345.99|34285.99|34528.89|34468.89|33837.9|33777.9|10782
1609887600000|2021-01-05 23:00:00|34346|34286|34077.98|34017.98|34418.16|34358.16|33828.46|33768.46|11833
1609891200000|2021-01-06 00:00:00|34079.26|34019.26|34019.58|33959.58|34218.21|34158.21|33413.7|33353.7|12872
1609894800000|2021-01-06 01:00:00|34012.25|33952.25|33903.41|33843.41|34083.88|34023.88|33618.68|33558.68|12606
1609898400000|2021-01-06 02:00:00|33903.44|33843.44|33984.65|33924.65|34214.27|34154.27|33884.36|33824.36|12508
1609902000000|2021-01-06 03:00:00|33985.72|33925.72|34236.42|34176.42|34268.51|34208.51|33780.14|33720.14|11893
1609905600000|2021-01-06 04:00:00|34235.09|34175.09|35486.46|35426.46|35884.38|35824.38|34235.09|34175.09|13350
1609909200000|2021-01-06 05:00:00|35485.51|35425.51|35145.13|35085.13|35733.61|35673.61|34718.28|34658.28|13037
1609912800000|2021-01-06 06:00:00|35146.41|35086.41|35308.03|35248.03|35404.62|35344.62|34958.03|34898.03|11821
1609916400000|2021-01-06 07:00:00|35306.59|35246.59|34816.11|34756.11|35423.21|35363.21|34535.37|34475.37|12539
1609920000000|2021-01-06 08:00:00|34816.43|34756.43|34684.58|34624.58|35078.14|35018.14|34148.36|34088.36|12666
1609923600000|2021-01-06 09:00:00|34684.59|34624.59|34019.84|33959.84|34686.3|34626.3|33740.71|33680.71|12620
1609927200000|2021-01-06 10:00:00|34020.24|33960.24|34562.49|34502.49|34679.35|34619.35|33973.53|33913.53|11714
1609930800000|2021-01-06 11:00:00|34563.71|34503.71|35083.17|35023.17|35382.8|35322.8|34492.91|34432.91|12947
1609934400000|2021-01-06 12:00:00|35082.76|35022.76|35057.08|34997.08|35209.25|35149.25|34598.79|34538.79|13019
1609938000000|2021-01-06 13:00:00|35057.44|34997.44|34686.19|34626.19|35187.94|35127.94|34454.82|34394.82|12549
1609941600000|2021-01-06 14:00:00|34688.48|34628.48|34361.41|34301.41|34748.39|34688.39|34222.25|34162.25|10584
1609945200000|2021-01-06 15:00:00|34361.49|34301.49|34700.17|34640.17|34928.1|34868.1|34306.22|34246.22|11039
1609948800000|2021-01-06 16:00:00|34699.67|34639.67|34729.8|34669.8|35185.96|35125.96|34490.65|34430.65|12894
1609952400000|2021-01-06 17:00:00|34731.49|34671.49|35047.03|34987.03|35195.63|35135.63|34691.08|34631.08|12272
1609956000000|2021-01-06 18:00:00|35047.48|34987.48|35373.55|35313.55|35383.13|35323.13|35047.48|34987.48|12002
1609959600000|2021-01-06 19:00:00|35373.57|35313.57|34974.23|34914.23|35872.69|35812.69|34815.57|34755.57|12627
1609963200000|2021-01-06 20:00:00|34973.64|34913.64|36163.29|36103.29|36369.07|36309.07|34397.73|34337.73|13818
1609966800000|2021-01-06 21:00:00|36172.15|36112.15|35967.9|35907.9|36575.97|36515.97|35809.74|35749.74|13313
1609970400000|2021-01-06 22:00:00|35968.21|35908.21|36120|36060|36499.14|36439.14|35817.19|35757.19|10714
1609974000000|2021-01-06 23:00:00|36119.95|36059.95|36884.13|36824.13|37047.16|36987.16|36100.38|36040.38|12344
1609977600000|2021-01-07 00:00:00|36886.03|36826.03|37290.41|37230.41|37419.46|37359.46|36554.4|36494.4|13187
1609981200000|2021-01-07 01:00:00|37290.56|37230.56|37014.58|36954.58|37350.35|37290.35|36807.28|36747.28|13275
1609984800000|2021-01-07 02:00:00|37015.16|36955.16|37095.08|37035.08|37207|37147|36600.54|36540.54|12636
1609988400000|2021-01-07 03:00:00|37096.66|37036.66|37617.11|37557.11|37830.6|37770.6|37080.32|37020.32|12854
1609992000000|2021-01-07 04:00:00|37617.12|37557.12|37610.91|37550.91|37717.47|37657.47|37239.23|37179.23|12159
1609995600000|2021-01-07 05:00:00|37612.03|37552.03|37527.84|37467.84|37842.42|37782.42|37339.89|37279.89|12425
1609999200000|2021-01-07 06:00:00|37528.76|37468.76|37293.84|37233.84|37630.53|37570.53|36928.2|36868.2|12219
1610002800000|2021-01-07 07:00:00|37291.13|37231.13|36954.8|36894.8|37435.71|37375.71|36836.29|36776.29|11651
1610006400000|2021-01-07 08:00:00|36952.19|36892.19|37290.03|37230.03|37415.55|37355.55|36392.9|36332.9|12185
1610010000000|2021-01-07 09:00:00|37290.36|37230.36|37570.23|37510.23|37571.7|37511.7|36984.41|36924.41|12424
1610013600000|2021-01-07 10:00:00|37570.82|37510.82|37121.84|37061.84|37574.85|37514.85|37017.21|36957.21|12006
1610017200000|2021-01-07 11:00:00|37124.22|37064.22|37919.08|37859.08|38009.54|37949.54|37123.98|37063.98|12322
1610020800000|2021-01-07 12:00:00|37919.11|37859.11|38062.36|38002.36|38204.4|38144.4|37632.51|37572.51|12777
1610024400000|2021-01-07 13:00:00|38062.72|38002.72|38272|38212|38528.93|38468.93|38019.99|37959.99|12278
1610028000000|2021-01-07 14:00:00|38271.57|38211.57|38549.31|38489.31|38698.26|38638.26|38207.19|38147.19|12817
1610031600000|2021-01-07 15:00:00|38548.33|38488.33|39038.7|38978.7|39039.29|38979.29|38210.23|38150.23|12820
1610035200000|2021-01-07 16:00:00|39038.46|38978.46|39194.59|39134.59|39636.29|39576.29|39037.08|38977.08|12444
1610038800000|2021-01-07 17:00:00|39194.58|39134.58|39822.39|39762.39|39841.91|39781.91|39185.63|39125.63|12060
1610042400000|2021-01-07 18:00:00|39820.27|39760.27|38947.28|38857.28|40443.56|40363.56|36599.26|36519.26|13135
1610046000000|2021-01-07 19:00:00|38946.66|38856.66|39136.9|39056.9|39281.68|39201.68|37599.21|37509.21|11721
1610049600000|2021-01-07 20:00:00|39136.75|39056.75|39197.99|39117.99|39252.61|39172.61|38455.2|38375.2|13537
1610053200000|2021-01-07 21:00:00|39197.33|39117.33|39786.18|39706.18|39970.95|39890.95|39192.32|39112.32|12883
1610056800000|2021-01-07 22:00:00|39784.19|39704.19|39748.73|39668.73|40021.24|39941.24|39259.56|39179.56|11993
1610060400000|2021-01-07 23:00:00|39748.75|39668.75|39538.71|39458.71|39751.92|39671.92|38701.18|38621.18|13433
1610064000000|2021-01-08 00:00:00|39538.92|39458.92|38902.83|38822.83|39782.57|39702.57|38902.83|38822.83|13359
1610067600000|2021-01-08 01:00:00|38902.97|38822.97|38747.82|38667.82|39095.89|39015.89|37937.4|37857.4|13316
1610071200000|2021-01-08 02:00:00|38752.57|38672.57|37266.32|37186.32|38758.01|38678.01|36645.18|36565.18|13555
1610074800000|2021-01-08 03:00:00|37265.72|37185.72|38459.38|38379.38|38545.18|38465.18|37169.97|37089.97|13039
1610078400000|2021-01-08 04:00:00|38459.18|38379.18|38779.42|38699.42|39009.44|38929.44|38276.58|38196.58|12139
1610082000000|2021-01-08 05:00:00|38774.96|38694.96|38042.54|37962.54|38780.32|38700.32|37980.18|37900.18|12676
1610085600000|2021-01-08 06:00:00|38042.56|37962.56|38607.31|38527.31|38737.3|38657.3|37620.14|37540.14|13230
1610089200000|2021-01-08 07:00:00|38609.34|38529.34|39001.24|38921.24|39181.16|39101.16|38388.07|38308.07|12008
1610092800000|2021-01-08 08:00:00|38999.97|38919.97|38730.34|38650.34|39047.09|38967.09|38502.64|38422.64|12461
1610096400000|2021-01-08 09:00:00|38731.62|38651.62|39426.83|39346.83|39429.67|39349.67|38305.41|38225.41|12248
1610100000000|2021-01-08 10:00:00|39426.23|39346.23|40788.84|40708.84|41127.71|41047.71|39305.04|39225.04|12478
1610103600000|2021-01-08 11:00:00|40786.15|40706.15|41373.24|41283.24|41553.02|41463.02|40514.72|40434.72|13036
1610107200000|2021-01-08 12:00:00|41367.17|41277.17|41402.64|41312.64|41836.13|41746.13|40997.31|40907.31|13411
1610110800000|2021-01-08 13:00:00|41396.9|41306.9|41413.45|41323.45|41722.54|41632.54|40812.5|40722.5|13273
1610114400000|2021-01-08 14:00:00|41413.39|41323.39|41564.05|41474.05|41666.86|41576.86|41055.14|40965.14|12828
1610118000000|2021-01-08 15:00:00|41563.86|41473.86|40945.45|40855.45|42043.85|41953.85|39908|39818|12162
1610121600000|2021-01-08 16:00:00|40945.97|40855.97|41420.01|41330.01|41690.34|41600.34|40474.65|40384.65|13513
1610125200000|2021-01-08 17:00:00|41419.97|41329.97|41082.95|40992.95|41646.8|41556.8|40978.76|40888.76|13024
1610128800000|2021-01-08 18:00:00|41085.81|40995.81|39952.42|39862.42|41212.82|41122.82|39911.69|39821.69|13491
1610132400000|2021-01-08 19:00:00|39959.99|39869.99|40418.28|40328.28|40734.88|40644.88|39945.75|39855.75|12341
1610136000000|2021-01-08 20:00:00|40418.92|40328.92|39108.97|39018.97|40537.94|40447.94|38995.04|38905.04|11320
1610139600000|2021-01-08 21:00:00|39108.98|39018.98|39975.98|39885.98|40098.31|40008.31|38761.07|38671.07|11815
1610179200000|2021-01-09 08:00:00|39675.49|39585.49|40263.15|40173.15|40348.57|40258.57|39394.89|39304.89|11740
1610182800000|2021-01-09 09:00:00|40263.78|40173.78|40407.7|40317.7|40845.42|40755.42|40263.78|40173.78|12028
1610186400000|2021-01-09 10:00:00|40408.14|40318.14|40468.96|40373.96|40836.44|40741.44|40219.99|40124.99|11781
1610190000000|2021-01-09 11:00:00|40468.97|40373.97|40663.02|40568.02|41320.32|41225.32|40368.66|40273.66|12765
1610193600000|2021-01-09 12:00:00|40667.74|40572.74|40949.44|40854.44|41013.8|40918.8|40522.91|40427.91|11907
1610197200000|2021-01-09 13:00:00|40949.49|40854.49|41171.48|41076.48|41327.54|41232.54|40827.7|40732.7|11898
1610200800000|2021-01-09 14:00:00|41172.68|41077.68|40942.44|40847.44|41466.38|41371.38|40861.61|40766.61|11226
1610204400000|2021-01-09 15:00:00|40944.16|40849.16|40678.06|40583.06|41066.91|40971.91|40363.49|40268.49|11730
1610208000000|2021-01-09 16:00:00|40678.09|40583.09|40147.31|40052.31|40754.53|40659.53|40078.69|39983.69|12827
1610211600000|2021-01-09 17:00:00|40146.32|40051.32|40562.24|40467.24|40708.04|40613.04|40133.82|40038.82|11460
1610215200000|2021-01-09 18:00:00|40564.11|40469.11|40785.39|40690.39|40922.13|40827.13|40564.11|40469.11|11139
1610218800000|2021-01-09 19:00:00|40785.41|40690.41|40804.59|40709.59|41014.87|40919.87|40630.64|40535.64|11036
1610222400000|2021-01-09 20:00:00|40806.07|40711.07|40775.96|40680.96|40912.05|40817.05|40225.81|40130.81|12232
1610226000000|2021-01-09 21:00:00|40775.24|40680.24|40909.67|40814.67|40935.83|40840.83|40683.19|40588.19|11722
1610229600000|2021-01-09 22:00:00|40911.03|40816.03|40496.61|40401.61|40927.98|40832.98|40351.57|40256.57|8828
1610233200000|2021-01-09 23:00:00|40497.35|40402.35|40303.35|40208.35|40625.36|40530.36|40173.63|40078.63|10643
1610236800000|2021-01-10 00:00:00|40303.11|40208.11|40735.74|40640.74|40875.78|40780.78|40301.78|40206.78|10629
1610240400000|2021-01-10 01:00:00|40735.76|40640.76|41299.97|41204.97|41496.63|41401.63|40629.24|40534.24|10080
1610244000000|2021-01-10 02:00:00|41299|41204|41126.65|41031.65|41299.48|41204.48|41012.3|40917.3|9630
1610247600000|2021-01-10 03:00:00|41126.83|41031.83|40527.42|40432.42|41171.1|41076.1|40466.98|40371.98|12821
1610251200000|2021-01-10 04:00:00|40527.53|40432.53|40514.74|40419.74|40785.13|40690.13|40258.49|40163.49|11642
1610254800000|2021-01-10 05:00:00|40512.51|40417.51|40598.04|40503.04|40804.71|40709.71|40455.53|40360.53|11549
1610258400000|2021-01-10 06:00:00|40601.51|40506.51|41066.48|40971.48|41220.19|41125.19|40547.28|40452.28|11082
1610262000000|2021-01-10 07:00:00|41066.46|40971.46|41122.13|41027.13|41215.67|41120.67|40864.58|40769.58|11065
1610265600000|2021-01-10 08:00:00|41123.54|41028.54|40949.43|40854.43|41177.33|41082.33|40718.81|40623.81|10050
1610269200000|2021-01-10 09:00:00|40949.46|40854.46|40883.63|40788.63|41186.83|41091.83|40866.83|40771.83|9240
1610272800000|2021-01-10 10:00:00|40882.08|40787.08|40544.58|40449.58|40961.22|40866.22|40138.97|40043.97|11893
1610276400000|2021-01-10 11:00:00|40547.52|40452.52|39272.48|39177.48|40556.62|40461.62|39016.03|38921.03|13382
1610280000000|2021-01-10 12:00:00|39271.89|39176.89|39660.67|39565.67|39886.52|39791.52|38663.23|38568.23|13256
1610283600000|2021-01-10 13:00:00|39660.77|39565.77|39906.22|39811.22|40212.28|40117.28|39580.59|39485.59|11669
1610287200000|2021-01-10 14:00:00|39906.51|39811.51|39525.23|39430.23|39946.34|39851.34|39379.86|39284.86|12373
1610290800000|2021-01-10 15:00:00|39526.62|39431.62|39774.44|39679.44|40020.9|39925.9|39209.74|39114.74|12701
1610294400000|2021-01-10 16:00:00|39774.52|39679.52|39342.75|39247.75|39833.11|39738.11|39295.5|39200.5|12930
1610298000000|2021-01-10 17:00:00|39341.93|39246.93|38693.02|38598.02|39464.38|39369.38|37331.3|37236.3|13474
1610301600000|2021-01-10 18:00:00|38692.91|38597.91|38125.56|38030.56|38842.74|38747.74|37761.89|37666.89|13577
1610305200000|2021-01-10 19:00:00|38127.6|38032.6|37398.85|37303.85|38563.26|38468.26|37176.46|37081.46|13015
1610308800000|2021-01-10 20:00:00|37393.76|37298.76|37759.13|37634.13|37763.86|37638.86|34845.21|34750.21|13588
1610312400000|2021-01-10 21:00:00|37759.28|37634.28|38115.68|37990.68|38303.52|38178.52|37589.7|37464.7|13522
1610316000000|2021-01-10 22:00:00|38115.62|37990.62|38496.85|38401.85|39104.05|38979.05|37940.57|37815.57|12897
1610319600000|2021-01-10 23:00:00|38495.44|38400.44|38233.61|38138.61|38737.01|38642.01|38012.26|37917.26|13368
1610323200000|2021-01-11 00:00:00|38225.14|38130.14|37249.6|37154.6|38318.77|38223.77|36687.59|36592.59|14026
1610326800000|2021-01-11 01:00:00|37249.91|37154.91|37271.51|37176.51|37840.03|37745.03|36739.09|36644.09|13401
1610330400000|2021-01-11 02:00:00|37271.65|37176.65|36367.06|36272.06|37428.52|37333.52|36145.89|36050.89|13689
1610334000000|2021-01-11 03:00:00|36367.18|36272.18|35429.08|35334.08|36678.45|36583.45|33492.38|33397.38|12877
1610337600000|2021-01-11 04:00:00|35436.11|35341.11|35549.74|35454.74|35993.73|35898.73|34333.64|34238.64|10205
1610341200000|2021-01-11 05:00:00|35557.25|35462.25|34893.88|34798.88|35926.04|35831.04|34530.25|34435.25|10215
1610344800000|2021-01-11 06:00:00|34896.7|34801.7|32660.25|32565.25|34896.7|34801.7|32508.5|32413.5|10473
1610348400000|2021-01-11 07:00:00|32696.3|32601.3|34372.93|34277.93|34747.24|34652.24|32430.48|32335.48|9465
1610352000000|2021-01-11 08:00:00|34373.14|34278.14|35481.45|35386.45|35886.62|35791.62|34131.93|34036.93|8441
1610355600000|2021-01-11 09:00:00|35481.44|35386.44|35776.64|35681.64|35784.87|35689.87|34892.37|34797.37|7273
1610359200000|2021-01-11 10:00:00|35783.01|35688.01|35404.2|35309.2|36353.25|36258.25|35294.87|35199.87|8174
1610362800000|2021-01-11 11:00:00|35399.63|35304.63|34157.33|34062.33|35493.64|35398.64|34070.42|33975.42|9879
1610366400000|2021-01-11 12:00:00|34157.37|34062.37|34262.75|34167.75|35100.62|35005.62|33324.64|33229.64|10533
1610370000000|2021-01-11 13:00:00|34269.49|34174.49|32785.78|32690.78|34412.52|34317.52|32752.24|32657.24|10080
1610373600000|2021-01-11 14:00:00|32782.24|32687.24|33286.63|33191.63|33776.13|33681.13|30717.95|30567.95|9594
1610377200000|2021-01-11 15:00:00|33288.43|33193.43|31554.91|31459.91|33681.7|33586.7|31374.9|31279.9|10743
1610380800000|2021-01-11 16:00:00|31554.95|31459.95|31745.43|31650.43|32186.07|32091.07|30357.74|30262.74|10273
1610384400000|2021-01-11 17:00:00|31754.73|31659.73|32855.17|32760.17|33605.38|33510.38|30691.75|30596.75|10390
1610388000000|2021-01-11 18:00:00|32845.08|32750.08|32578.65|32483.65|33316.94|33221.94|32474.67|32379.67|9069
1610391600000|2021-01-11 19:00:00|32575.76|32480.76|32255.15|32160.15|32729.74|32634.74|31231.96|31136.96|9700
1610395200000|2021-01-11 20:00:00|32255.11|32160.11|33400.49|33305.49|33448.71|33353.71|31458.03|31363.03|9328
1610398800000|2021-01-11 21:00:00|33400.56|33305.56|34016.82|33921.82|34511.34|34416.34|33107.47|33012.47|10913
1610402400000|2021-01-11 22:00:00|34017.07|33922.07|34453.16|34358.16|34930.03|34835.03|33728.48|33633.48|12499
1610406000000|2021-01-11 23:00:00|34466.07|34371.07|35491.78|35396.78|35701.82|35606.82|34457.85|34362.85|13527
1610409600000|2021-01-12 00:00:00|35492.34|35397.34|34994.05|34899.05|35567.59|35472.59|34394.6|34299.6|13768
1610413200000|2021-01-12 01:00:00|34994.06|34899.06|34341.26|34246.26|35500.27|35405.27|33974.77|33879.77|13379
1610416800000|2021-01-12 02:00:00|34341.63|34246.63|34444.88|34349.88|34636.36|34541.36|33763.31|33668.31|13277
1610420400000|2021-01-12 03:00:00|34445.06|34350.06|35036.42|34941.42|35041.11|34946.11|34254.55|34159.55|12945
1610424000000|2021-01-12 04:00:00|35035.93|34940.93|35306.23|35211.23|35321.31|35226.31|34595.96|34500.96|13435
1610427600000|2021-01-12 05:00:00|35303.02|35208.02|35901.9|35806.9|35916.24|35821.24|35049.51|34954.51|13058
1610431200000|2021-01-12 06:00:00|35903.39|35808.39|36066.3|35971.3|36396.14|36301.14|35808.57|35713.57|12823
1610434800000|2021-01-12 07:00:00|36067.08|35972.08|36504|36409|36658.56|36563.56|35690.48|35595.48|12296
1610438400000|2021-01-12 08:00:00|36503.5|36408.5|35828.01|35733.01|36571.64|36476.64|35693.4|35598.4|12673
1610442000000|2021-01-12 09:00:00|35827.46|35732.46|35967.36|35872.36|36186|36091|35545.2|35450.2|12450
1610445600000|2021-01-12 10:00:00|35967.26|35872.26|35102.21|35007.21|36175.27|36080.27|34840.55|34745.55|13171
1610449200000|2021-01-12 11:00:00|35102.7|35007.7|35433.02|35338.02|35878.91|35783.91|35102.26|35007.26|13362
1610452800000|2021-01-12 12:00:00|35437.51|35342.51|35044.05|34949.05|35702.36|35607.36|34921.95|34826.95|12766
1610456400000|2021-01-12 13:00:00|35047.4|34952.4|33276.88|33181.88|35424.9|35329.9|33260.91|33165.91|13521
1610460000000|2021-01-12 14:00:00|33277.39|33182.39|33434.89|33339.89|34064.3|33969.3|32567.16|32472.16|13599
1610463600000|2021-01-12 15:00:00|33435.71|33340.71|33872.4|33777.4|34309.52|34214.52|33435.71|33340.71|13405
1610467200000|2021-01-12 16:00:00|33873.47|33778.47|35031.06|34936.06|35038.45|34943.45|33871.57|33776.57|13084
1610470800000|2021-01-12 17:00:00|35033.72|34938.72|35033.35|34938.35|35312.65|35217.65|34628.26|34533.26|12270
1610474400000|2021-01-12 18:00:00|35033.24|34938.24|35055.94|34960.94|35522.97|35427.97|34855.65|34760.65|12013
1610478000000|2021-01-12 19:00:00|35060.58|34965.58|34709.55|34614.55|35063.94|34968.94|34199.67|34104.67|12692
1610481600000|2021-01-12 20:00:00|34709.46|34614.46|34330|34235|34709.69|34614.69|33753.99|33658.99|11470
1610485200000|2021-01-12 21:00:00|34330.22|34235.22|34754.61|34659.61|34895.89|34800.89|33857.37|33762.37|11794
1610488800000|2021-01-12 22:00:00|34754.37|34659.37|33774.5|33679.5|35041.12|34946.12|33454.57|33359.57|10800
1610492400000|2021-01-12 23:00:00|33782.77|33687.77|34071.75|33976.75|34129.83|34034.83|33357.57|33262.57|11758
1610496000000|2021-01-13 00:00:00|34076.1|33981.1|32480.64|32385.64|34081.04|33986.04|32430.24|32335.24|11680
1610499600000|2021-01-13 01:00:00|32480.88|32385.88|33186.88|33091.88|33230.33|33135.33|32474.76|32379.76|11133
1610503200000|2021-01-13 02:00:00|33167.72|33072.72|33052.61|32957.61|33535.61|33440.61|32603.84|32508.84|10777
1610506800000|2021-01-13 03:00:00|33056.31|32961.31|33828.84|33733.84|34379.55|34284.55|33022.32|32927.32|10822
1610510400000|2021-01-13 04:00:00|33828.85|33733.85|33200.44|33105.44|33904.46|33809.46|33126.44|33031.44|12021
1610514000000|2021-01-13 05:00:00|33203.54|33108.54|33331.08|33236.08|33521.86|33426.86|32859.23|32764.23|12886
1610517600000|2021-01-13 06:00:00|33331.07|33236.07|33815.79|33720.79|34218.74|34123.74|33253.74|33158.74|13235
1610521200000|2021-01-13 07:00:00|33815.8|33720.8|34993.09|34898.09|35171.66|35076.66|33737.35|33642.35|13164
1610524800000|2021-01-13 08:00:00|34992.73|34897.73|34545.84|34450.84|35072.75|34977.75|34469.69|34374.69|13040
1610528400000|2021-01-13 09:00:00|34545.82|34450.82|34386.62|34291.62|35116.77|35021.77|34251.09|34156.09|12563
1610532000000|2021-01-13 10:00:00|34386.55|34291.55|34949.03|34854.03|35073.36|34978.36|34380.61|34285.61|12819
1610535600000|2021-01-13 11:00:00|34949.4|34854.4|34421.66|34326.66|35278.67|35183.67|34324.93|34229.93|13104
1610539200000|2021-01-13 12:00:00|34421.6|34326.6|34279.53|34184.53|34534.23|34439.23|34092.56|33997.56|12309
1610542800000|2021-01-13 13:00:00|34279.52|34184.52|34597.13|34502.13|34794.86|34699.86|34097.52|34002.52|12080
1610546400000|2021-01-13 14:00:00|34597.25|34502.25|34289.52|34194.52|35100.7|35005.7|34267.04|34172.04|12503
1610550000000|2021-01-13 15:00:00|34288.24|34193.24|34664.53|34569.53|34879.59|34784.59|34231.75|34136.75|12180
1610553600000|2021-01-13 16:00:00|34667.11|34572.11|34796.89|34701.89|34942.77|34847.77|34420.22|34325.22|12511
1610557200000|2021-01-13 17:00:00|34796.94|34701.94|34844.5|34749.5|35010|34915|34671.02|34576.02|11659
1610560800000|2021-01-13 18:00:00|34844.49|34749.49|35767.67|35672.67|35943.51|35848.51|34763.87|34668.87|12234
1610564400000|2021-01-13 19:00:00|35770.21|35675.21|36042.79|35947.79|36201.91|36106.91|35677.49|35582.49|11792
1610568000000|2021-01-13 20:00:00|36042.8|35947.8|36275.92|36180.92|36513.37|36418.37|35776.63|35681.63|12340
1610571600000|2021-01-13 21:00:00|36275.89|36180.89|37325.73|37230.73|37455.7|37360.7|36172.7|36077.7|12460
1610575200000|2021-01-13 22:00:00|37327.32|37232.32|37255.05|37160.05|37848.76|37753.76|36941.01|36846.01|12696
1610578800000|2021-01-13 23:00:00|37259.1|37164.1|37437.77|37342.77|37641.31|37546.31|37079.32|36984.32|12237
1610582400000|2021-01-14 00:00:00|37437.93|37342.93|37839.82|37744.82|38190.8|38095.8|37431.17|37336.17|13139
1610586000000|2021-01-14 01:00:00|37839.93|37744.93|37511.25|37416.25|37857.55|37762.55|37449.24|37354.24|12484
1610589600000|2021-01-14 02:00:00|37512.16|37417.16|37473.02|37378.02|37719.2|37624.2|37149.13|37054.13|12261
1610593200000|2021-01-14 03:00:00|37472.41|37377.41|37094.44|36999.44|37537.88|37442.88|37058.39|36963.39|12292
1610596800000|2021-01-14 04:00:00|37095.17|37000.17|37558.82|37463.82|37558.82|37463.82|36822.65|36727.65|12716
1610600400000|2021-01-14 05:00:00|37557.34|37462.34|37607.6|37512.6|37840.85|37745.85|37357.94|37262.94|11706
1610604000000|2021-01-14 06:00:00|37606.84|37511.84|37895.26|37800.26|38144.96|38049.96|37510.98|37415.98|12181
1610607600000|2021-01-14 07:00:00|37895.41|37800.41|38281.26|38186.26|38632.11|38537.11|37781.27|37686.27|13081
1610611200000|2021-01-14 08:00:00|38279.76|38184.76|38453.41|38358.41|38835.62|38740.62|38262.76|38167.76|11948
1610614800000|2021-01-14 09:00:00|38451.95|38356.95|37992.2|37897.2|38517.64|38422.64|37965.86|37870.86|12050
1610618400000|2021-01-14 10:00:00|37992.73|37897.73|38535.89|38440.89|38536.96|38441.96|37956.85|37861.85|11703
1610622000000|2021-01-14 11:00:00|38536.17|38441.17|38409.53|38314.53|38661.07|38566.07|38131.55|38036.55|12269
1610625600000|2021-01-14 12:00:00|38409.91|38314.91|38326.73|38231.73|38469.86|38374.86|37788.56|37693.56|10946
1610629200000|2021-01-14 13:00:00|38326.45|38231.45|39055.9|38960.9|39082.65|38987.65|38241.67|38146.67|12872
1610632800000|2021-01-14 14:00:00|39056.01|38961.01|39636.14|39541.14|39813.21|39718.21|38887.23|38792.23|12983
1610636400000|2021-01-14 15:00:00|39636.15|39541.15|39574.85|39479.85|40146.9|40051.9|39395.26|39300.26|13161
1610640000000|2021-01-14 16:00:00|39574.39|39479.39|39295.87|39200.87|40023.55|39928.55|39262.58|39167.58|13311
1610643600000|2021-01-14 17:00:00|39297.92|39202.92|39442.51|39347.51|39887.52|39792.52|39296.5|39201.5|12983
1610647200000|2021-01-14 18:00:00|39435.37|39340.37|39360.86|39265.86|39633.13|39538.13|39302.04|39207.04|12394
1610650800000|2021-01-14 19:00:00|39361.83|39266.83|39898.68|39803.68|39923.75|39828.75|39353.68|39258.68|11676
1610654400000|2021-01-14 20:00:00|39898.41|39803.41|39367.47|39272.47|39935.16|39840.16|39367.47|39272.47|11798
1610658000000|2021-01-14 21:00:00|39368.76|39273.76|38810.7|38715.7|39467.71|39372.71|38261.35|38166.35|12828
1610661600000|2021-01-14 22:00:00|38811.07|38716.07|38978.47|38883.47|39102.32|39007.32|38427.43|38332.43|11535
1610665200000|2021-01-14 23:00:00|38977.13|38882.13|39195.97|39100.97|39320.71|39225.71|38797.84|38702.84|12212
1610668800000|2021-01-15 00:00:00|39195.52|39100.52|39463.97|39368.97|39735.06|39640.06|39068.67|38973.67|12199
1610672400000|2021-01-15 01:00:00|39463.78|39368.78|39169.74|39074.74|39618.3|39523.3|39051.04|38956.04|10915
1610676000000|2021-01-15 02:00:00|39170.13|39075.13|39277.89|39182.89|39482.12|39387.12|38824.26|38729.26|12559
1610679600000|2021-01-15 03:00:00|39277.88|39182.88|38718.41|38623.41|39332.4|39237.4|38471.47|38376.47|12470
1610683200000|2021-01-15 04:00:00|38714.48|38619.48|38482.11|38387.11|38831.17|38736.17|38381.99|38286.99|12407
1610686800000|2021-01-15 05:00:00|38482.08|38387.08|37839.18|37744.18|38880.47|38785.47|37839.18|37744.18|12213
1610690400000|2021-01-15 06:00:00|37839.65|37744.65|38054.79|37959.79|38122.56|38027.56|37614.88|37519.88|12768
1610694000000|2021-01-15 07:00:00|38055.06|37960.06|38466.54|38371.54|38505.98|38410.98|37756.66|37661.66|12634
1610697600000|2021-01-15 08:00:00|38475.48|38380.48|38302.82|38207.82|38660.98|38565.98|38205.15|38110.15|12788
1610701200000|2021-01-15 09:00:00|38302.61|38207.61|38701.13|38606.13|38721.5|38626.5|38074.66|37979.66|12391
1610704800000|2021-01-15 10:00:00|38702.08|38607.08|38472.29|38377.29|38795.58|38700.58|38384.59|38289.59|11704
1610708400000|2021-01-15 11:00:00|38472.47|38377.47|38119.45|38024.45|38576.28|38481.28|37980.35|37885.35|12898
1610712000000|2021-01-15 12:00:00|38123.86|38028.86|37795.18|37700.18|38185.11|38090.11|37224.55|37129.55|13120
1610715600000|2021-01-15 13:00:00|37793.97|37698.97|37690.51|37595.51|37907.33|37812.33|37317.62|37222.62|12974
1610719200000|2021-01-15 14:00:00|37690.44|37595.44|36939.68|36844.68|37773.19|37678.19|36684.25|36589.25|12252
1610722800000|2021-01-15 15:00:00|36939.95|36844.95|35596.82|35501.82|36955.49|36860.49|35258.99|35163.99|11831
1610726400000|2021-01-15 16:00:00|35599.52|35504.52|36212.41|36117.41|36387.15|36292.15|34482.95|34387.95|13886
1610730000000|2021-01-15 17:00:00|36212.53|36117.53|36003.64|35908.64|36212.54|36117.54|35445.17|35350.17|13759
1610733600000|2021-01-15 18:00:00|35994.24|35899.24|35462.83|35367.83|36443.49|36348.49|34912.75|34817.75|13604
1610737200000|2021-01-15 19:00:00|35463.28|35368.28|35234.22|35139.22|35944.84|35849.84|35193.13|35098.13|13347
1610740800000|2021-01-15 20:00:00|35237.75|35142.75|35648.09|35553.09|35779.61|35684.61|34852.83|34757.83|13322
1610744400000|2021-01-15 21:00:00|35650.36|35555.36|36369.71|36274.71|36479.67|36384.67|35615.84|35520.84|12710
1610784000000|2021-01-16 08:00:00|36633.51|36538.51|37514.75|37419.75|37552.71|37457.71|36448.14|36353.14|11780
1610787600000|2021-01-16 09:00:00|37511.06|37416.06|37491.99|37396.99|37679.42|37584.42|37272.6|37177.6|12813
1610791200000|2021-01-16 10:00:00|37494.6|37399.6|37466.09|37371.09|37985.35|37890.35|37367.53|37272.53|12431
1610794800000|2021-01-16 11:00:00|37465.74|37370.74|37727.35|37632.35|37861.21|37766.21|37263.25|37168.25|12821
1610798400000|2021-01-16 12:00:00|37731.24|37636.24|37414.37|37319.37|37936.58|37841.58|36845.66|36750.66|13050
1610802000000|2021-01-16 13:00:00|37412.04|37317.04|37207.79|37112.79|37716.28|37621.28|37141.25|37046.25|13310
1610805600000|2021-01-16 14:00:00|37208.02|37113.02|37271.04|37176.04|37367.2|37272.2|36796.1|36701.1|13287
1610809200000|2021-01-16 15:00:00|37271.1|37176.1|37515.74|37420.74|37733.93|37638.93|37066.87|36971.87|13050
1610812800000|2021-01-16 16:00:00|37515.36|37420.36|37277.17|37182.17|37771.56|37676.56|37020.76|36925.76|13429
1610816400000|2021-01-16 17:00:00|37279.88|37184.88|36951.27|36856.27|37347.44|37252.44|36913.22|36818.22|12868
1610820000000|2021-01-16 18:00:00|36947.5|36852.5|36563.13|36468.13|37214.61|37119.61|36482.83|36387.83|12810
1610823600000|2021-01-16 19:00:00|36561.59|36466.59|36445.71|36350.71|36674.98|36579.98|36298.84|36203.84|13202
1610827200000|2021-01-16 20:00:00|36445.74|36350.74|36782.06|36687.06|36857.38|36762.38|36340.73|36245.73|12718
1610830800000|2021-01-16 21:00:00|36781.81|36686.81|35973.82|35878.82|36784.71|36689.71|35780.79|35685.79|13072
1610834400000|2021-01-16 22:00:00|35974.42|35879.42|36197.95|36102.95|36246.63|36151.63|35443.54|35348.54|11875
1610838000000|2021-01-16 23:00:00|36198.31|36103.31|36074.06|35979.06|36463.96|36368.96|35996.46|35901.46|12100
1610841600000|2021-01-17 00:00:00|36074.07|35979.07|36435.45|36340.45|36494.5|36399.5|35612.25|35517.25|12928
1610845200000|2021-01-17 01:00:00|36435.44|36340.44|36751.02|36656.02|36756.29|36661.29|36241.79|36146.79|12329
1610848800000|2021-01-17 02:00:00|36751.04|36656.04|36461.77|36366.77|36764.18|36669.18|36302.79|36207.79|11309
1610852400000|2021-01-17 03:00:00|36461.23|36366.23|36230.95|36135.95|36561.04|36466.04|36043.75|35948.75|11958
1610856000000|2021-01-17 04:00:00|36230.79|36135.79|35915.83|35820.83|36407.46|36312.46|35886.93|35791.93|11917
1610859600000|2021-01-17 05:00:00|35916.87|35821.87|35607.99|35512.99|36019.97|35924.97|35555.64|35460.64|12692
1610863200000|2021-01-17 06:00:00|35608.14|35513.14|35446.3|35351.3|35780.2|35685.2|35116.12|35021.12|13263
1610866800000|2021-01-17 07:00:00|35446.26|35351.26|34809.95|34714.95|35572.83|35477.83|34581.84|34486.84|13672
1610870400000|2021-01-17 08:00:00|34807.57|34712.57|34744.03|34649.03|34834.93|34739.93|34349.28|34254.28|13436
1610874000000|2021-01-17 09:00:00|34743.99|34648.99|34202.26|34107.26|35191.07|35096.07|34060.59|33965.59|13108
1610877600000|2021-01-17 10:00:00|34203.32|34108.32|34882.93|34787.93|35086.34|34991.34|33905.52|33810.52|13526
1610881200000|2021-01-17 11:00:00|34879.03|34784.03|35343.03|35248.03|35440.6|35345.6|34803.47|34708.47|13089
1610884800000|2021-01-17 12:00:00|35342.97|35247.97|35174.79|35079.79|35601.11|35506.11|35064.12|34969.12|12822
1610888400000|2021-01-17 13:00:00|35174.73|35079.73|34885.63|34790.63|35540.96|35445.96|34859.41|34764.41|12755
1610892000000|2021-01-17 14:00:00|34885.16|34790.16|34815.3|34720.3|35271.62|35176.62|34765.44|34670.44|13174
1610895600000|2021-01-17 15:00:00|34813.05|34718.05|35782.57|35687.57|35986.41|35891.41|34813.05|34718.05|13486
1610899200000|2021-01-17 16:00:00|35777.26|35682.26|35945.64|35850.64|36197.27|36102.27|35660.41|35565.41|12551
1610902800000|2021-01-17 17:00:00|35950.95|35855.95|35853.34|35758.34|36144.34|36049.34|35641.31|35546.31|12381
1610906400000|2021-01-17 18:00:00|35854.39|35759.39|35719.64|35624.64|35930.46|35835.46|35669.01|35574.01|12128
1610910000000|2021-01-17 19:00:00|35718.05|35623.05|35662.73|35567.73|36027.44|35932.44|35586.11|35491.11|12251
1610913600000|2021-01-17 20:00:00|35663.05|35568.05|36115.62|35990.62|36140.42|36015.42|35603.46|35508.46|12125
1610917200000|2021-01-17 21:00:00|36115.68|35990.68|36589.9|36464.9|36900.43|36775.43|36115.68|35990.68|11888
1610920800000|2021-01-17 22:00:00|36592.35|36467.35|36224.34|36129.34|36746.22|36621.22|36070.66|35975.66|8444
1610924400000|2021-01-17 23:00:00|36224.33|36129.33|35867.15|35772.15|36440.87|36345.87|35727.74|35632.74|11864
1610928000000|2021-01-18 00:00:00|35865.78|35770.78|35999.7|35904.7|36041.26|35946.26|35632.97|35537.97|11916
1610931600000|2021-01-18 01:00:00|35999.66|35904.66|36154.85|36059.85|36183.69|36088.69|35654.89|35559.89|11070
1610935200000|2021-01-18 02:00:00|36154.23|36059.23|35795.27|35700.27|36222.16|36127.16|35739.27|35644.27|11363
1610938800000|2021-01-18 03:00:00|35795.46|35700.46|35134.15|35039.15|35863.76|35768.76|34900.35|34805.35|12586
1610942400000|2021-01-18 04:00:00|35134.34|35039.34|35168.6|35073.6|35342.96|35247.96|34964.45|34869.45|11586
1610946000000|2021-01-18 05:00:00|35168.59|35073.59|35387.97|35292.97|35515.9|35420.9|34831.79|34736.79|11882
1610949600000|2021-01-18 06:00:00|35388.28|35293.28|35216.77|35121.77|35466.95|35371.95|35124.13|35029.13|11747
1610953200000|2021-01-18 07:00:00|35220.27|35125.27|36136|36041|36294.32|36199.32|35203.9|35108.9|12046
1610956800000|2021-01-18 08:00:00|36135.79|36040.79|36255.47|36160.47|36473.5|36378.5|36121.53|36026.53|10352
1610960400000|2021-01-18 09:00:00|36256.24|36161.24|36600.88|36505.88|36663.43|36568.43|36240.56|36145.56|11103
1610964000000|2021-01-18 10:00:00|36601.15|36506.15|36238.97|36143.97|36662.6|36567.6|36159.12|36064.12|10753
1610967600000|2021-01-18 11:00:00|36238.96|36143.96|36467.56|36372.56|36556.67|36461.67|35820.7|35725.7|10910
1610971200000|2021-01-18 12:00:00|36467.38|36372.38|37035.94|36940.94|37468.65|37373.65|36433.44|36338.44|11408
1610974800000|2021-01-18 13:00:00|37036.99|36941.99|36824.85|36729.85|37171.72|37076.72|36774.63|36679.63|11228
1610978400000|2021-01-18 14:00:00|36824.7|36729.7|36497.14|36402.14|37025.53|36930.53|36141.28|36046.28|10016
1610982000000|2021-01-18 15:00:00|36497.22|36402.22|36478.46|36383.46|36649.37|36554.37|36194.2|36099.2|11324
1610985600000|2021-01-18 16:00:00|36478.44|36383.44|36252.65|36157.65|36612.23|36517.23|35916.45|35821.45|11743
1610989200000|2021-01-18 17:00:00|36253.79|36158.79|35745.43|35650.43|36354.27|36259.27|35480.56|35385.56|11796
1610992800000|2021-01-18 18:00:00|35745.49|35650.49|35828.2|35733.2|35957.62|35862.62|35621.62|35526.62|11565
1610996400000|2021-01-18 19:00:00|35828.4|35733.4|36032.28|35937.28|36125.8|36030.8|35764.04|35669.04|10892
1611000000000|2021-01-18 20:00:00|36032.09|35937.09|36168.63|36073.63|36453.94|36358.94|35891.02|35796.02|9620
1611003600000|2021-01-18 21:00:00|36168.67|36073.67|36278.55|36183.55|36366.66|36271.66|36057.28|35962.28|11428
1611007200000|2021-01-18 22:00:00|36278.57|36183.57|36521.24|36426.24|36569.83|36474.83|36243|36148|8754
1611010800000|2021-01-18 23:00:00|36521.21|36426.21|36667.66|36572.66|36826.39|36731.39|36346.92|36251.92|10631
1611014400000|2021-01-19 00:00:00|36666.29|36571.29|36733.76|36638.76|36956.86|36861.86|36463.36|36368.36|11417
1611018000000|2021-01-19 01:00:00|36736.23|36641.23|36970.71|36875.71|37358.76|37263.76|36721.14|36626.14|12031
1611021600000|2021-01-19 02:00:00|36974.3|36879.3|36901.42|36806.42|37065.25|36970.25|36692.53|36597.53|10717
1611025200000|2021-01-19 03:00:00|36900.66|36805.66|36570.68|36475.68|36935.88|36840.88|36538.54|36443.54|10294
1611028800000|2021-01-19 04:00:00|36567.33|36472.33|36391.57|36296.57|36733.87|36638.87|36352.42|36257.42|10661
1611032400000|2021-01-19 05:00:00|36392.77|36297.77|36347.26|36252.26|36638.07|36543.07|36263.12|36168.12|10045
1611036000000|2021-01-19 06:00:00|36347.34|36252.34|36719.85|36624.85|36848.63|36753.63|36285.36|36190.36|10513
1611039600000|2021-01-19 07:00:00|36719.88|36624.88|37276.83|37181.83|37338.24|37243.24|36596.66|36501.66|11283
1611043200000|2021-01-19 08:00:00|37277.58|37182.58|37271.08|37176.08|37608.57|37513.57|37015.49|36920.49|12065
1611046800000|2021-01-19 09:00:00|37271.09|37176.09|37145.48|37050.48|37536.87|37441.87|37104.43|37009.43|11972
1611050400000|2021-01-19 10:00:00|37145.91|37050.91|37164.2|37069.2|37386.04|37291.04|36853.55|36758.55|10878
1611054000000|2021-01-19 11:00:00|37164.42|37069.42|37358.52|37263.52|37363.79|37268.79|36926.71|36831.71|11777
1611057600000|2021-01-19 12:00:00|37359.79|37264.79|36854.16|36759.16|37537.99|37442.99|36708.79|36613.79|12178
1611061200000|2021-01-19 13:00:00|36853.22|36758.22|37180.6|37085.6|37221.9|37126.9|36853.22|36758.22|10928
1611064800000|2021-01-19 14:00:00|37179.8|37084.8|37070.6|36975.6|37332.1|37237.1|37006.6|36911.6|10217
1611068400000|2021-01-19 15:00:00|37071.3|36976.3|37381.9|37286.9|37398.1|37303.1|36901|36806|9926
1611072000000|2021-01-19 16:00:00|37383.3|37288.3|37427.3|37332.3|37898.3|37803.3|37358.1|37263.1|11237
1611075600000|2021-01-19 17:00:00|37427.8|37332.8|37231.3|37136.3|37576.6|37481.6|37102|37007|10135
1611079200000|2021-01-19 18:00:00|37231.1|37136.1|36535.2|36440.2|37231.5|37136.5|36527.1|36432.1|10776
1611082800000|2021-01-19 19:00:00|36542.1|36447.1|36335.3|36240.3|36810.2|36715.2|36126.6|36031.6|10691
1611086400000|2021-01-19 20:00:00|36334.2|36239.2|36509.5|36414.5|36600.9|36505.9|36164.3|36069.3|10048
1611090000000|2021-01-19 21:00:00|36508.4|36413.4|36529.3|36434.3|36822.8|36727.8|36471.2|36376.2|9555
1611093600000|2021-01-19 22:00:00|36529|36434|36713.8|36618.8|36833.3|36738.3|36402.9|36307.9|7665
1611097200000|2021-01-19 23:00:00|36713|36618|35969.6|35874.6|36773.5|36678.5|35963.8|35868.8|9738
1611100800000|2021-01-20 00:00:00|35965.7|35870.7|36398.9|36303.9|36413.5|36318.5|35712.8|35617.8|10385
1611104400000|2021-01-20 01:00:00|36393.8|36298.8|36199.2|36104.2|36455.8|36360.8|36074.9|35979.9|9897
1611108000000|2021-01-20 02:00:00|36203|36108|36132.9|36037.9|36206.9|36111.9|35791.9|35696.9|9355
1611111600000|2021-01-20 03:00:00|36133.2|36038.2|35113.4|35018.4|36157.7|36062.7|35051.7|34956.7|11081
1611115200000|2021-01-20 04:00:00|35113.2|35018.2|35338|35243|35508.8|35413.8|34855.6|34760.6|10356
1611118800000|2021-01-20 05:00:00|35337.5|35242.5|35545.9|35450.9|35564.5|35469.5|35279.8|35184.8|8289
1611122400000|2021-01-20 06:00:00|35547.4|35452.4|35331.3|35236.3|35686.1|35591.1|35229.1|35134.1|9777
1611126000000|2021-01-20 07:00:00|35329.1|35234.1|35751.1|35656.1|35862.2|35767.2|35285.9|35190.9|9987
1611129600000|2021-01-20 08:00:00|35751.4|35656.4|35542.3|35447.3|35990.8|35895.8|35429.7|35334.7|10299
1611133200000|2021-01-20 09:00:00|35543.5|35448.5|34856.3|34761.3|35626.2|35531.2|34575.8|34480.8|11388
1611136800000|2021-01-20 10:00:00|34857|34762|34794.4|34699.4|35026.8|34931.8|34415.6|34320.6|11727
1611140400000|2021-01-20 11:00:00|34795.4|34700.4|34467|34372|34923.1|34828.1|34052.5|33957.5|11807
1611144000000|2021-01-20 12:00:00|34466.9|34371.9|34762.9|34667.9|34842.3|34747.3|34068.7|33973.7|11042
1611147600000|2021-01-20 13:00:00|34764.3|34669.3|35013|34918|35015.3|34920.3|34273.1|34178.1|10920
1611151200000|2021-01-20 14:00:00|35013.2|34918.2|34935.2|34840.2|35215.4|35120.4|34886.9|34791.9|9720
1611154800000|2021-01-20 15:00:00|34935.3|34840.3|34235.8|34140.8|35110.3|35015.3|34148.6|34053.6|11142
1611158400000|2021-01-20 16:00:00|34236.4|34141.4|34758.4|34663.4|34777.8|34682.8|33452.6|33357.6|11895
1611162000000|2021-01-20 17:00:00|34760.4|34665.4|34898.2|34803.2|35076|34981|34623.4|34528.4|10186
1611165600000|2021-01-20 18:00:00|34899.4|34804.4|35293.9|35198.9|35297.4|35202.4|34832.3|34737.3|9820
1611169200000|2021-01-20 19:00:00|35293.7|35198.7|35259.2|35164.2|35363.6|35268.6|34938.6|34843.6|9143
1611172800000|2021-01-20 20:00:00|35265.1|35170.1|35014.1|34919.1|35373.7|35278.7|34816.1|34721.1|8290
1611176400000|2021-01-20 21:00:00|35013.7|34918.7|34954.7|34859.7|35151.5|35056.5|34555|34460|9116
1611180000000|2021-01-20 22:00:00|34952.8|34857.8|35044.5|34949.5|35152.7|35057.7|34817.4|34722.4|6784
1611183600000|2021-01-20 23:00:00|35044.4|34949.4|35554|35459|35711.7|35616.7|34888.4|34793.4|9146
1611187200000|2021-01-21 00:00:00|35553.7|35458.7|35354.5|35259.5|35669.2|35574.2|35156.1|35061.1|8709
1611190800000|2021-01-21 01:00:00|35354.4|35259.4|34837.6|34742.6|35427.5|35332.5|34722.9|34627.9|10296
1611194400000|2021-01-21 02:00:00|34835.5|34740.5|34635.1|34540.1|34879.4|34784.4|34447.9|34352.9|10730
1611198000000|2021-01-21 03:00:00|34630.4|34535.4|34641.4|34546.4|34869|34774|34295.4|34200.4|10436
1611201600000|2021-01-21 04:00:00|34642|34547|34284.6|34189.6|34970.3|34875.3|34214.7|34119.7|9513
1611205200000|2021-01-21 05:00:00|34286.4|34191.4|34608.2|34513.2|34647|34552|34009.2|33914.2|10370
1611208800000|2021-01-21 06:00:00|34605.6|34510.6|34706.3|34611.3|34816.3|34721.3|34558|34463|9959
1611212400000|2021-01-21 07:00:00|34706.2|34611.2|34660.2|34565.2|35040|34945|34603.2|34508.2|8917
1611216000000|2021-01-21 08:00:00|34657.8|34562.8|33262.2|33167.2|34701.1|34606.1|33258.2|33163.2|10852
1611219600000|2021-01-21 09:00:00|33262.4|33167.4|32914.3|32819.3|33485.7|33390.7|32581.8|32486.8|12451
1611223200000|2021-01-21 10:00:00|32915|32820|32862.3|32767.3|33090.4|32995.4|32058.3|31963.3|12127
1611226800000|2021-01-21 11:00:00|32861.7|32766.7|32217|32122|33017.8|32922.8|32194.4|32099.4|11630
1611230400000|2021-01-21 12:00:00|32214.9|32119.9|32517.9|32422.9|32708.1|32613.1|31337.8|31242.8|12284
1611234000000|2021-01-21 13:00:00|32516.1|32421.1|32334.5|32239.5|32796|32701|32234.6|32139.6|11398
1611237600000|2021-01-21 14:00:00|32333.8|32238.8|31133.6|31038.6|32476.3|32381.3|31013.4|30918.4|11474
1611241200000|2021-01-21 15:00:00|31135.4|31040.4|31404.1|31309.1|32040.6|31945.6|31060.9|30965.9|11886
1611244800000|2021-01-21 16:00:00|31397.4|31302.4|31066.6|30971.6|32181|32086|31051.8|30956.8|12613
1611248400000|2021-01-21 17:00:00|31065.8|30970.8|31928.9|31833.9|32009.8|31914.8|31041.1|30946.1|11549
1611252000000|2021-01-21 18:00:00|31930|31835|31792.2|31697.2|32109.8|32014.8|31469|31374|11776
1611255600000|2021-01-21 19:00:00|31791.6|31696.6|32514.6|32419.6|32751.6|32656.6|31656.3|31561.3|9176
1611259200000|2021-01-21 20:00:00|32511.7|32416.7|31921.5|31826.5|32581.5|32486.5|31915.2|31820.2|7662
1611262800000|2021-01-21 21:00:00|31924.8|31829.8|31247.5|31152.5|32173.1|32078.1|31244.4|31149.4|10569
1611266400000|2021-01-21 22:00:00|31248.2|31153.2|30929.1|30834.1|31256|31161|30085.7|29990.7|11403
1611270000000|2021-01-21 23:00:00|30929.5|30834.5|30873.4|30778.4|31522.6|31427.6|30653.2|30558.2|12752
1611273600000|2021-01-22 00:00:00|30872.8|30777.8|29517.2|29422.2|30875.3|30780.3|29269.5|29174.5|13198
1611277200000|2021-01-22 01:00:00|29517.9|29422.9|30100.1|30005.1|30234.9|30139.9|28862|28767|13400
1611280800000|2021-01-22 02:00:00|30100.3|30005.3|30765|30670|30873.9|30778.9|29820.8|29725.8|12809
1611284400000|2021-01-22 03:00:00|30770.1|30675.1|31016.8|30921.8|31050.3|30955.3|30356.1|30261.1|12118
1611288000000|2021-01-22 04:00:00|31014|30919|30979|30884|31484.3|31389.3|30840|30745|11968
1611291600000|2021-01-22 05:00:00|30981.8|30886.8|31871.3|31776.3|31968|31873|30765|30670|11722
1611295200000|2021-01-22 06:00:00|31871|31776|31596|31501|32102.4|32007.4|31568.2|31473.2|10360
1611298800000|2021-01-22 07:00:00|31594.4|31499.4|30843.4|30748.4|31914.3|31819.3|30641.9|30546.9|11591
1611302400000|2021-01-22 08:00:00|30837.4|30742.4|31555.5|31460.5|31649.9|31554.9|30518.8|30423.8|12231
1611306000000|2021-01-22 09:00:00|31554.7|31459.7|31455.6|31360.6|31813.7|31718.7|31306|31211|11833
1611309600000|2021-01-22 10:00:00|31455.5|31360.5|31428.8|31333.8|31766.2|31671.2|31112|31017|12095
1611313200000|2021-01-22 11:00:00|31429.7|31334.7|31783.8|31688.8|32050.1|31955.1|31417.7|31322.7|11794
1611316800000|2021-01-22 12:00:00|31784.1|31689.1|31618.1|31523.1|32049.9|31954.9|31419|31324|11620
1611320400000|2021-01-22 13:00:00|31618.2|31523.2|32244.3|32149.3|32398.6|32303.6|31422.4|31327.4|10882
1611324000000|2021-01-22 14:00:00|32241.4|32146.4|32620.5|32525.5|32640.6|32545.6|32240|32145|11049
1611327600000|2021-01-22 15:00:00|32619.8|32524.8|32550.8|32455.8|32839.6|32744.6|32378.6|32283.6|11275
1611331200000|2021-01-22 16:00:00|32551.7|32456.7|32453.9|32358.9|32703.4|32608.4|32067.2|31972.2|10372
1611334800000|2021-01-22 17:00:00|32454|32359|32405.4|32310.4|32601.8|32506.8|32166|32071|10447
1611338400000|2021-01-22 18:00:00|32404.6|32309.6|33377.2|33282.2|33402|33307|32269.2|32174.2|10652
1611342000000|2021-01-22 19:00:00|33376|33281|33682.9|33587.9|33723.6|33628.6|33211.1|33116.1|10424
1611345600000|2021-01-22 20:00:00|33683.6|33588.6|33602.4|33507.4|33906.9|33811.9|33444.3|33349.3|9835
1611349200000|2021-01-22 21:00:00|33602.2|33507.2|33402.2|33307.2|33722.7|33627.7|33291.7|33196.7|10469
1611388800000|2021-01-23 08:00:00|32993|32898|33027.2|32932.2|33072.7|32977.7|32723.3|32628.3|10252
1611392400000|2021-01-23 09:00:00|33028.2|32933.2|32546.2|32451.2|33172.5|33077.5|32472.9|32377.9|11386
1611396000000|2021-01-23 10:00:00|32546.1|32451.1|32427|32332|32597.4|32502.4|32285.4|32190.4|11980
1611399600000|2021-01-23 11:00:00|32427.2|32332.2|31726.3|31631.3|32592.1|32497.1|31630.9|31535.9|12065
1611403200000|2021-01-23 12:00:00|31729.1|31634.1|31707.8|31612.8|32055.6|31960.6|31585|31490|12149
1611406800000|2021-01-23 13:00:00|31707.6|31612.6|31939.3|31844.3|32337|32242|31485.3|31390.3|11889
1611410400000|2021-01-23 14:00:00|31942.5|31847.5|31794.5|31699.5|32055.4|31960.4|31743.5|31648.5|12076
1611414000000|2021-01-23 15:00:00|31794.4|31699.4|31949.7|31854.7|32236.7|32141.7|31707|31612|11302
1611417600000|2021-01-23 16:00:00|31949.9|31854.9|32216.6|32121.6|32402.9|32307.9|31859.5|31764.5|11289
1611421200000|2021-01-23 17:00:00|32217|32122|32315.3|32220.3|32476|32381|32136.2|32041.2|10871
1611424800000|2021-01-23 18:00:00|32322|32227|32253.4|32158.4|32424.9|32329.9|31934|31839|10800
1611428400000|2021-01-23 19:00:00|32253.5|32158.5|32432.7|32337.7|32565.3|32470.3|32229.4|32134.4|10353
1611432000000|2021-01-23 20:00:00|32432.4|32337.4|32270.5|32175.5|32470|32375|32125.1|32030.1|9638
1611435600000|2021-01-23 21:00:00|32271.6|32176.6|32417.9|32322.9|32508.3|32413.3|31920.6|31825.6|10218
1611439200000|2021-01-23 22:00:00|32418|32323|32132|32037|32564.7|32469.7|32080.4|31985.4|8002
1611442800000|2021-01-23 23:00:00|32132.1|32037.1|32155.7|32060.7|32184|32089|31916.3|31821.3|10896
1611446400000|2021-01-24 00:00:00|32154.6|32059.6|31946.6|31851.6|32157.1|32062.1|31727.7|31632.7|11150
1611450000000|2021-01-24 01:00:00|31944.4|31849.4|31950.4|31855.4|32144.8|32049.8|31854.3|31759.3|10522
1611453600000|2021-01-24 02:00:00|31948.9|31853.9|32166.8|32071.8|32344.7|32249.7|31854.7|31759.7|10710
1611457200000|2021-01-24 03:00:00|32166.3|32071.3|32532.7|32437.7|32534.5|32439.5|32083.9|31988.9|10534
1611460800000|2021-01-24 04:00:00|32532.5|32437.5|32895.4|32800.4|32897.4|32802.4|32427.8|32332.8|11282
1611464400000|2021-01-24 05:00:00|32895.5|32800.5|32911.4|32816.4|33031.9|32936.9|32793.3|32698.3|11007
1611468000000|2021-01-24 06:00:00|32911.3|32816.3|32804.7|32709.7|33109.9|33014.9|32639.8|32544.8|10940
1611471600000|2021-01-24 07:00:00|32805.9|32710.9|32846.8|32751.8|32883.1|32788.1|32573.9|32478.9|10725
1611475200000|2021-01-24 08:00:00|32846.5|32751.5|32699.5|32604.5|33044.2|32949.2|32640.3|32545.3|11089
1611478800000|2021-01-24 09:00:00|32700.1|32605.1|32726.1|32631.1|32816.4|32721.4|32622.8|32527.8|10708
1611482400000|2021-01-24 10:00:00|32724.7|32629.7|32773.6|32678.6|32783.1|32688.1|32555.9|32460.9|10701
1611486000000|2021-01-24 11:00:00|32773.7|32678.7|32909.2|32814.2|32958.7|32863.7|32773.6|32678.6|10541
1611489600000|2021-01-24 12:00:00|32908.7|32813.7|32459.4|32364.4|33012.7|32917.7|32334.7|32239.7|11333
1611493200000|2021-01-24 13:00:00|32459.6|32364.6|32315.6|32220.6|32499.6|32404.6|32215.7|32120.7|11539
1611496800000|2021-01-24 14:00:00|32316|32221|32152.3|32057.3|32439.4|32344.4|32046.2|31951.2|11010
1611500400000|2021-01-24 15:00:00|32152|32057|32030.2|31935.2|32332.5|32237.5|31959.8|31864.8|10287
1611504000000|2021-01-24 16:00:00|32029.7|31934.7|31827.6|31732.6|32206.8|32111.8|31621|31526|11571
1611507600000|2021-01-24 17:00:00|31827.7|31732.7|31947|31852|32050.6|31955.6|31750.4|31655.4|10452
1611511200000|2021-01-24 18:00:00|31941.3|31846.3|31912.7|31817.7|32014.7|31919.7|31869.3|31774.3|9950
1611514800000|2021-01-24 19:00:00|31910.3|31815.3|31381.1|31286.1|31913.6|31818.6|31015.5|30920.5|11756
1611518400000|2021-01-24 20:00:00|31380.8|31285.8|31757.1|31632.1|31823.8|31698.8|31331|31236|11335
1611522000000|2021-01-24 21:00:00|31757|31632|31993.1|31868.1|32053.6|31928.6|31671.4|31546.4|10688
1611525600000|2021-01-24 22:00:00|31994.5|31869.5|32204.7|32109.7|32403.7|32308.7|31744.4|31649.4|8694
1611529200000|2021-01-24 23:00:00|32203.8|32108.8|32334.5|32239.5|32430.8|32335.8|32101.4|32006.4|10608
1611532800000|2021-01-25 00:00:00|32336.9|32241.9|32648.1|32553.1|32900.2|32805.2|32265.3|32170.3|11470
1611536400000|2021-01-25 01:00:00|32648.6|32553.6|32929.7|32834.7|32952.5|32857.5|32486.9|32391.9|11012
1611540000000|2021-01-25 02:00:00|32927.5|32832.5|32841.5|32746.5|33045.6|32950.6|32723.8|32628.8|10391
1611543600000|2021-01-25 03:00:00|32840.4|32745.4|33622.7|33527.7|33727.4|33632.4|32659.8|32564.8|10738
1611547200000|2021-01-25 04:00:00|33623|33528|33452|33357|33828.2|33733.2|33377|33282|10644
1611550800000|2021-01-25 05:00:00|33448.7|33353.7|33398.5|33303.5|33516.8|33421.8|33269.9|33174.9|10113
1611554400000|2021-01-25 06:00:00|33399.1|33304.1|33545.3|33450.3|33609.7|33514.7|33229.7|33134.7|10731
1611558000000|2021-01-25 07:00:00|33545.6|33450.6|33417.4|33322.4|33612|33517|33127.2|33032.2|7015
1611561600000|2021-01-25 08:00:00|33418.4|33323.4|33499.2|33404.2|33546|33451|33261.4|33166.4|8220
1611565200000|2021-01-25 09:00:00|33499.7|33404.7|33041.9|32946.9|33593.9|33498.9|32942.4|32847.4|10788
1611568800000|2021-01-25 10:00:00|33041.4|32946.4|33183.8|33088.8|33224.7|33129.7|32833.7|32738.7|10346
1611572400000|2021-01-25 11:00:00|33183.2|33088.2|33229.4|33134.4|33384.7|33289.7|33103.8|33008.8|6614
1611576000000|2021-01-25 12:00:00|33231.2|33136.2|34245.1|34150.1|34354.8|34259.8|33113.2|33018.2|6319
1611579600000|2021-01-25 13:00:00|34246|34151|34610.6|34515.6|34735.6|34640.6|34196.3|34101.3|6939
1611583200000|2021-01-25 14:00:00|34610.7|34515.7|34504.2|34409.2|34924.7|34829.7|34426.7|34331.7|6769
1611586800000|2021-01-25 15:00:00|34506|34411|34493.3|34398.3|34628.5|34533.5|34251.2|34156.2|6572
1611590400000|2021-01-25 16:00:00|34502.1|34407.1|33935.8|33840.8|34650.9|34555.9|33671.3|33576.3|7194
1611594000000|2021-01-25 17:00:00|33937.6|33842.6|33806.3|33711.3|34298.8|34203.8|33740.2|33645.2|6489
1611597600000|2021-01-25 18:00:00|33805.6|33710.6|33702.5|33607.5|34049.2|33954.2|33561.8|33466.8|10209
1611601200000|2021-01-25 19:00:00|33703.3|33608.3|33471.7|33376.7|33815.8|33720.8|33418.4|33323.4|10772
1611604800000|2021-01-25 20:00:00|33469.1|33374.1|33490.6|33395.6|33490.6|33395.6|33102|33007|11415
1611608400000|2021-01-25 21:00:00|33490.8|33395.8|32746.6|32651.6|33491.2|33396.2|32227|32132|12537
1611612000000|2021-01-25 22:00:00|32746.3|32651.3|32503.5|32408.5|32763|32668|31976.1|31881.1|10606
1611615600000|2021-01-25 23:00:00|32502.3|32407.3|32309.4|32214.4|32696.1|32601.1|32260.5|32165.5|11147
1611619200000|2021-01-26 00:00:00|32302.8|32207.8|32546.7|32451.7|32729|32634|31835.9|31740.9|11741
1611622800000|2021-01-26 01:00:00|32546.6|32451.6|32800.2|32705.2|32875.5|32780.5|32279.2|32184.2|11200
1611626400000|2021-01-26 02:00:00|32799.7|32704.7|32384.6|32289.6|32808.5|32713.5|32301.4|32206.4|10155
1611630000000|2021-01-26 03:00:00|32382.4|32287.4|31584.6|31489.6|32423.6|32328.6|31534|31439|11982
1611633600000|2021-01-26 04:00:00|31588.5|31493.5|32078.1|31983.1|32239.3|32144.3|31516.4|31421.4|11229
1611637200000|2021-01-26 05:00:00|32078.4|31983.4|32141.4|32046.4|32370|32275|31854.8|31759.8|10860
1611640800000|2021-01-26 06:00:00|32142.8|32047.8|31669.3|31574.3|32151.3|32056.3|31399.4|31304.4|11861
1611644400000|2021-01-26 07:00:00|31666.6|31571.6|31713.6|31618.6|31806.8|31711.8|31190.2|31095.2|12394
1611648000000|2021-01-26 08:00:00|31712.1|31617.1|31948.8|31853.8|32034.8|31939.8|31613.1|31518.1|11681
1611651600000|2021-01-26 09:00:00|31948.9|31853.9|31872|31777|32122.2|32027.2|31442.2|31347.2|11896
1611655200000|2021-01-26 10:00:00|31874.3|31779.3|32299.2|32204.2|32483.7|32388.7|31874.3|31779.3|11514
1611658800000|2021-01-26 11:00:00|32299.1|32204.1|31867|31772|32312.8|32217.8|31728.6|31633.6|11395
1611662400000|2021-01-26 12:00:00|31867.3|31772.3|31370.5|31275.5|32034.1|31939.1|31314.7|31219.7|12369
1611666000000|2021-01-26 13:00:00|31372.7|31277.7|31794.8|31699.8|31981.3|31886.3|31288|31193|11662
1611669600000|2021-01-26 14:00:00|31799.7|31704.7|31332.5|31237.5|31846.9|31751.9|30894.4|30799.4|12197
1611673200000|2021-01-26 15:00:00|31333|31238|31819.3|31724.3|31936|31841|31328.8|31233.8|10936
1611676800000|2021-01-26 16:00:00|31819.6|31724.6|32058.2|31963.2|32193.2|32098.2|31396.7|31301.7|12234
1611680400000|2021-01-26 17:00:00|32058.3|31963.3|32259.4|32164.4|32294.5|32199.5|31986.1|31891.1|11039
1611684000000|2021-01-26 18:00:00|32257.1|32162.1|32316.3|32221.3|32418.3|32323.3|32001.8|31906.8|9264
1611687600000|2021-01-26 19:00:00|32315.9|32220.9|32277.5|32182.5|32470.6|32375.6|32130.1|32035.1|10477
1611691200000|2021-01-26 20:00:00|32277.6|32182.6|32063.5|31968.5|32454.5|32359.5|31943.2|31848.2|10578
1611694800000|2021-01-26 21:00:00|32061.2|31966.2|32065.3|31970.3|32407.6|32312.6|31985.8|31890.8|10037
1611698400000|2021-01-26 22:00:00|32062.9|31967.9|32809.3|32714.3|32809.3|32714.3|32003.2|31908.2|7735
1611702000000|2021-01-26 23:00:00|32809.5|32714.5|32566.7|32471.7|32981.4|32886.4|32566.7|32471.7|10554
1611705600000|2021-01-27 00:00:00|32565.3|32470.3|32421.5|32326.5|32624.5|32529.5|31990.1|31895.1|11307
1611709200000|2021-01-27 01:00:00|32420.8|32325.8|32178|32083|32536|32441|32066.6|31971.6|11757
1611712800000|2021-01-27 02:00:00|32178.7|32083.7|31898.6|31803.6|32360.6|32265.6|31898.6|31803.6|10436
1611716400000|2021-01-27 03:00:00|31898.9|31803.9|31883.9|31788.9|31998|31903|31668.9|31573.9|10558
1611720000000|2021-01-27 04:00:00|31881.7|31786.7|31966.7|31871.7|32106.1|32011.1|31618.7|31523.7|10129
1611723600000|2021-01-27 05:00:00|31967.4|31872.4|31593.4|31498.4|32004.1|31909.1|31466.7|31371.7|8310
1611727200000|2021-01-27 06:00:00|31593.1|31498.1|31767.7|31672.7|31814.2|31719.2|31462|31367|9520
1611730800000|2021-01-27 07:00:00|31767.6|31672.6|31858.1|31763.1|31976|31881|31652.4|31557.4|9678
1611734400000|2021-01-27 08:00:00|31852.8|31757.8|31257.7|31162.7|31855|31760|31242.8|31147.8|10004
1611738000000|2021-01-27 09:00:00|31259.8|31164.8|31307.1|31212.1|31385.5|31290.5|30881.4|30786.4|11561
1611741600000|2021-01-27 10:00:00|31307|31212|31466.3|31371.3|31494.5|31399.5|31197.7|31102.7|11081
1611745200000|2021-01-27 11:00:00|31466.7|31371.7|30737.9|30642.9|31710.7|31615.7|30690.5|30595.5|11337
1611748800000|2021-01-27 12:00:00|30739|30644|30838.6|30743.6|30986.4|30891.4|30453|30358|11780
1611752400000|2021-01-27 13:00:00|30837.8|30742.8|30349.3|30254.3|31117.8|31022.8|30349.3|30254.3|12498
1611756000000|2021-01-27 14:00:00|30348.8|30253.8|29587.1|29492.1|30588.8|30493.8|29275.7|29180.7|10998
1611759600000|2021-01-27 15:00:00|29585.7|29490.7|30430.7|30335.7|30513.1|30418.1|29441.5|29346.5|8796
1611763200000|2021-01-27 16:00:00|30430.6|30335.6|30630.7|30535.7|31055.7|30960.7|30337.6|30242.6|10779
1611766800000|2021-01-27 17:00:00|30631.2|30536.2|30585.5|30490.5|30927.3|30832.3|30192.3|30097.3|12371
1611770400000|2021-01-27 18:00:00|30587.9|30492.9|29788.5|29693.5|30615.3|30520.3|29578.9|29483.9|12841
1611774000000|2021-01-27 19:00:00|29795.9|29700.9|30827.6|30732.6|30943.3|30848.3|29795.9|29700.9|11356
1611777600000|2021-01-27 20:00:00|30819.7|30724.7|31643.6|31548.6|31722|31627|30628.9|30533.9|10054
1611781200000|2021-01-27 21:00:00|31644|31549|31052.9|30957.9|31775.4|31680.4|30849.6|30754.6|9997
1611784800000|2021-01-27 22:00:00|31055.2|30960.2|30629.9|30534.9|31130.3|31035.3|30455|30360|9174
1611788400000|2021-01-27 23:00:00|30634.3|30539.3|30461.2|30366.2|30810|30715|30195.2|30100.2|12310
1611792000000|2021-01-28 00:00:00|30466.2|30371.2|30769.5|30674.5|30808.9|30713.9|29954.6|29859.6|11235
1611795600000|2021-01-28 01:00:00|30769.8|30674.8|30992.4|30897.4|31014.8|30919.8|30476.3|30381.3|11300
1611799200000|2021-01-28 02:00:00|30988.3|30893.3|31099.9|31004.9|31300.4|31205.4|30918.1|30823.1|11079
1611802800000|2021-01-28 03:00:00|31098.7|31003.7|31540.8|31445.8|31637.6|31542.6|31030|30935|10962
1611806400000|2021-01-28 04:00:00|31539.2|31444.2|31420.7|31325.7|31680.9|31585.9|31164.2|31069.2|6883
1611810000000|2021-01-28 05:00:00|31420.3|31325.3|31832.9|31737.9|31894.7|31799.7|31168.6|31073.6|6421
1611813600000|2021-01-28 06:00:00|31832.2|31737.2|31652.7|31557.7|31971.1|31876.1|31629.8|31534.8|7279
1611817200000|2021-01-28 07:00:00|31653.3|31558.3|31237.2|31142.2|31677.9|31582.9|31164.7|31069.7|6082
1611820800000|2021-01-28 08:00:00|31235.7|31140.7|31148.6|31053.6|31362.1|31267.1|31077.5|30982.5|6561
1611824400000|2021-01-28 09:00:00|31147.6|31052.6|31533.3|31438.3|31541.6|31446.6|30901|30806|10883
1611828000000|2021-01-28 10:00:00|31535.1|31440.1|31560.9|31465.9|31660.6|31565.6|31113.7|31018.7|10646
1611831600000|2021-01-28 11:00:00|31560.8|31465.8|31517.3|31422.3|31661.7|31566.7|31269.2|31174.2|10665
1611835200000|2021-01-28 12:00:00|31517.5|31422.5|31539.2|31444.2|31783.4|31688.4|31366.9|31271.9|11341
1611838800000|2021-01-28 13:00:00|31540.7|31445.7|31840.1|31745.1|31906.5|31811.5|31235.1|31140.1|10626
1611842400000|2021-01-28 14:00:00|31838.7|31743.7|31929.3|31834.3|32218.4|32123.4|31704.1|31609.1|9434
1611846000000|2021-01-28 15:00:00|31927.1|31832.1|32027.6|31932.6|32294.2|32199.2|31793.5|31698.5|10650
1611849600000|2021-01-28 16:00:00|32026.8|31931.8|32510.9|32415.9|32514.4|32419.4|31757.2|31662.2|9508
1611853200000|2021-01-28 17:00:00|32511|32416|32370.7|32275.7|32546.2|32451.2|32286.7|32191.7|10441
1611856800000|2021-01-28 18:00:00|32368.7|32273.7|32744.2|32649.2|32760.4|32665.4|32222.1|32127.1|9174
1611860400000|2021-01-28 19:00:00|32744.5|32649.5|32696.7|32601.7|32853.5|32758.5|32589.7|32494.7|9816
1611864000000|2021-01-28 20:00:00|32697.4|32602.4|32680.6|32585.6|33015|32920|32534.2|32439.2|10257
1611867600000|2021-01-28 21:00:00|32679.2|32584.2|33305.4|33210.4|33383.2|33288.2|32676.7|32581.7|9975
1611871200000|2021-01-28 22:00:00|33306.3|33211.3|33590.7|33495.7|33610.1|33515.1|33254.2|33159.2|8038
1611874800000|2021-01-28 23:00:00|33590.1|33495.1|33480.9|33385.9|33881.9|33786.9|33260.2|33165.2|10552
1611878400000|2021-01-29 00:00:00|33484.5|33389.5|34289.4|34194.4|34451.1|34356.1|33480.9|33385.9|11380
1611882000000|2021-01-29 01:00:00|34289.6|34194.6|34044.2|33949.2|34439.3|34344.3|33819.2|33724.2|10827
1611885600000|2021-01-29 02:00:00|34045.1|33950.1|34112.9|34017.9|34331.4|34236.4|33952.3|33857.3|9716
1611889200000|2021-01-29 03:00:00|34113|34018|33886.5|33791.5|34271.1|34176.1|33676.1|33581.1|10333
1611892800000|2021-01-29 04:00:00|33886.6|33791.6|33165.4|33070.4|34066.5|33971.5|32914|32819|11650
1611896400000|2021-01-29 05:00:00|33167.8|33072.8|33097.3|33002.3|33283|33188|32860.8|32765.8|11577
1611900000000|2021-01-29 06:00:00|33096.9|33001.9|32591|32496|33098|33003|32474.3|32379.3|11616
1611903600000|2021-01-29 07:00:00|32591.6|32496.6|32373.7|32278.7|32733|32638|32035|31940|11244
1611907200000|2021-01-29 08:00:00|32373.3|32278.3|36371.5|36276.5|36588.8|36493.8|32114.3|32019.3|9141
1611910800000|2021-01-29 09:00:00|36373.1|36278.1|37047.2|36952.2|38044.7|37949.7|34948.5|34853.5|9635
1611914400000|2021-01-29 10:00:00|37050.1|36955.1|36740.6|36645.6|37275.4|37180.4|35594.4|35499.4|12359
1611918000000|2021-01-29 11:00:00|36739.6|36644.6|37163.9|37068.9|37331.3|37236.3|36595.9|36500.9|12610
1611921600000|2021-01-29 12:00:00|37164.6|37069.6|38004.1|37909.1|38012.4|37917.4|36706|36611|12458
1611925200000|2021-01-29 13:00:00|38000.1|37905.1|38429.6|38334.6|38672.7|38577.7|37247.4|37152.4|12100
1611928800000|2021-01-29 14:00:00|38432.2|38337.2|37224.1|37129.1|38573.7|38478.7|36637.9|36542.9|10264
1611932400000|2021-01-29 15:00:00|37219.1|37124.1|37194.6|37099.6|37639.2|37544.2|36924.5|36829.5|8594
1611936000000|2021-01-29 16:00:00|37196.8|37101.8|36113.6|36018.6|37592|37497|35902.7|35807.7|11671
1611939600000|2021-01-29 17:00:00|36100.2|36005.2|35761.2|35666.2|36463.5|36368.5|35627.4|35532.4|9482
1611943200000|2021-01-29 18:00:00|35762.7|35667.7|35260.1|35165.1|36049.6|35954.6|34671|34576|12734
1611946800000|2021-01-29 19:00:00|35260.5|35165.5|34348.7|34253.7|35394.9|35299.9|33609.1|33514.1|12623
1611950400000|2021-01-29 20:00:00|34357.3|34262.3|34639.7|34544.7|35009.7|34914.7|33921.3|33826.3|12743
1611954000000|2021-01-29 21:00:00|34641.6|34546.6|34757.4|34662.4|34844.6|34749.6|34208.5|34113.5|12418
1611993600000|2021-01-30 08:00:00|34129.5|34034.5|33961.7|33866.7|34404.2|34309.2|33865.9|33770.9|11812
1611997200000|2021-01-30 09:00:00|33961.6|33866.6|34259.6|34164.6|34470.3|34375.3|33910.7|33815.7|10609
1612000800000|2021-01-30 10:00:00|34321.3|34226.3|34374.1|34279.1|34452.2|34357.2|33962.2|33867.2|12370
1612004400000|2021-01-30 11:00:00|34373.7|34278.7|33703.9|33608.9|34389|34294|33601|33506|12242
1612008000000|2021-01-30 12:00:00|33703.2|33608.2|33821.7|33726.7|33878.4|33783.4|33527.1|33432.1|11373
1612011600000|2021-01-30 13:00:00|33821|33726|34309.7|34214.7|34418.5|34323.5|33740.6|33645.6|12339
1612015200000|2021-01-30 14:00:00|34309.8|34214.8|34294.1|34199.1|34456.3|34361.3|34077.2|33982.2|11530
1612018800000|2021-01-30 15:00:00|34293.7|34198.7|34297.1|34202.1|34549.2|34454.2|34142.7|34047.7|10946
1612022400000|2021-01-30 16:00:00|34295.5|34200.5|34019.4|33924.4|34328.2|34233.2|33605.9|33510.9|12818
1612026000000|2021-01-30 17:00:00|34020.4|33925.4|34302.1|34207.1|34332.7|34237.7|34020.2|33925.2|11985
1612029600000|2021-01-30 18:00:00|34302.3|34207.3|34400.2|34305.2|34410.8|34315.8|34173.8|34078.8|11126
1612033200000|2021-01-30 19:00:00|34400.4|34305.4|34359.3|34264.3|34453.1|34358.1|34122.8|34027.8|10634
1612036800000|2021-01-30 20:00:00|34359.6|34264.6|34218.3|34123.3|34513.4|34418.4|34162.8|34067.8|10925
1612040400000|2021-01-30 21:00:00|34218.2|34123.2|34743.2|34648.2|34747.7|34652.7|34071.8|33976.8|10714
1612044000000|2021-01-30 22:00:00|34742.9|34647.9|34625.7|34530.7|34840.1|34745.1|34612.2|34517.2|9751
1612047600000|2021-01-30 23:00:00|34625.5|34530.5|34360.5|34265.5|34629.3|34534.3|34275.3|34180.3|11762
1612051200000|2021-01-31 00:00:00|34359.9|34264.9|34159.1|34064.1|34414.1|34319.1|33956.4|33861.4|11740
1612054800000|2021-01-31 01:00:00|34158.4|34063.4|34264.5|34169.5|34320|34225|34023.6|33928.6|11513
1612058400000|2021-01-31 02:00:00|34265.8|34170.8|33830.8|33735.8|34319.6|34224.6|33768.9|33673.9|11457
1612062000000|2021-01-31 03:00:00|33829.5|33734.5|34000.2|33905.2|34112.2|34017.2|33734.1|33639.1|10986
1612065600000|2021-01-31 04:00:00|33998.3|33903.3|34115|34020|34186.7|34091.7|33875.1|33780.1|11348
1612069200000|2021-01-31 05:00:00|34115.1|34020.1|33818.9|33723.9|34122.3|34027.3|33753.5|33658.5|10931
1612072800000|2021-01-31 06:00:00|33818.5|33723.5|33714.9|33619.9|33916.2|33821.2|33649|33554|11233
1612076400000|2021-01-31 07:00:00|33715|33620|33671.9|33576.9|33892|33797|33517.4|33422.4|10261
1612080000000|2021-01-31 08:00:00|33672.8|33577.8|33643.5|33548.5|33883.1|33788.1|33385.2|33290.2|11183
1612083600000|2021-01-31 09:00:00|33645.2|33550.2|33363.2|33268.2|33815.3|33720.3|33361.4|33266.4|11211
1612087200000|2021-01-31 10:00:00|33362.6|33267.6|33713.9|33618.9|33789.5|33694.5|33279.7|33184.7|11668
1612090800000|2021-01-31 11:00:00|33714|33619|33623.4|33528.4|33830.5|33735.5|33542.8|33447.8|10899
1612094400000|2021-01-31 12:00:00|33624|33529|34041.9|33946.9|34269|34174|33442.2|33347.2|11779
1612098000000|2021-01-31 13:00:00|34041.1|33946.1|33743|33648|34109.4|34014.4|33663.4|33568.4|11684
1612101600000|2021-01-31 14:00:00|33743.1|33648.1|33407.8|33312.8|33783.8|33688.8|33386.2|33291.2|11895
1612105200000|2021-01-31 15:00:00|33407.4|33312.4|32948.6|32853.6|33528|33433|32645|32550|12632
1612108800000|2021-01-31 16:00:00|32954|32859|32969.9|32874.9|33129|33034|32713.3|32618.3|12224
1612112400000|2021-01-31 17:00:00|32969.3|32874.3|32361.2|32266.2|33138.9|33043.9|32268.4|32173.4|12538
1612116000000|2021-01-31 18:00:00|32366.3|32271.3|32528.3|32433.3|32877.1|32782.1|32251.3|32156.3|12105
1612119600000|2021-01-31 19:00:00|32528.4|32433.4|32891.7|32796.7|32991.7|32896.7|32496.1|32401.1|11255
1612123200000|2021-01-31 20:00:00|32890.3|32795.3|32955|32830|32999.3|32899.1|32584.8|32489.8|11120
1612126800000|2021-01-31 21:00:00|32955.3|32830.3|32654.2|32529.2|32991|32866|32632.1|32507.1|10909
1612130400000|2021-01-31 22:00:00|32654.3|32529.3|33056.1|32961.1|33152.1|33057.1|32653.9|32528.9|7360
1612134000000|2021-01-31 23:00:00|33056|32961|33173.8|33078.8|33324.4|33229.4|33028.5|32933.5|10455
1612137600000|2021-02-01 00:00:00|33173.2|33078.2|32613.6|32518.6|33174.6|33079.6|32377.7|32282.7|12219
1612141200000|2021-02-01 01:00:00|32610.7|32515.7|33492.9|33397.9|33595.2|33500.2|32562.7|32467.7|11331
1612144800000|2021-02-01 02:00:00|33492.8|33397.8|33715.9|33620.9|33887.9|33792.9|33297|33202|12149
1612148400000|2021-02-01 03:00:00|33715|33620|33628.5|33533.5|33824.1|33729.1|33538.3|33443.3|11808
1612152000000|2021-02-01 04:00:00|33629.9|33534.9|33623|33528|33991.8|33896.8|33490|33395|11799
1612155600000|2021-02-01 05:00:00|33622|33527|33836.8|33741.8|33951.5|33856.5|33510.5|33415.5|11623
1612159200000|2021-02-01 06:00:00|33837.3|33742.3|33593|33498|34485.7|34390.7|33350.9|33255.9|11893
1612162800000|2021-02-01 07:00:00|33589.5|33494.5|33874.9|33779.9|33921.5|33826.5|33467.5|33372.5|12111
1612166400000|2021-02-01 08:00:00|33874|33779|34527.6|34432.6|34529.9|34434.9|33668.2|33573.2|10419
1612170000000|2021-02-01 09:00:00|34527.5|34432.5|34418.4|34323.4|34743.7|34648.7|34342.4|34247.4|12360
1612173600000|2021-02-01 10:00:00|34418.5|34323.5|34227.5|34132.5|34568.3|34473.3|34097|34002|11812
1612177200000|2021-02-01 11:00:00|34226.9|34131.9|34235.4|34140.4|34447.2|34352.2|34014.1|33919.1|11673
1612180800000|2021-02-01 12:00:00|34234.5|34139.5|33808.9|33713.9|34494.2|34399.2|33657.7|33562.7|11786
1612184400000|2021-02-01 13:00:00|33809.3|33714.3|33747.5|33652.5|34031.8|33936.8|33706|33611|12045
1612188000000|2021-02-01 14:00:00|33747.6|33652.6|33574.5|33479.5|33905.9|33810.9|33441|33346|10079
1612191600000|2021-02-01 15:00:00|33574.3|33479.3|33206.3|33111.3|33667.5|33572.5|33206.3|33111.3|11345
1612195200000|2021-02-01 16:00:00|33206|33111|33496.3|33401.3|33630.7|33535.7|33189.3|33094.3|11093
1612198800000|2021-02-01 17:00:00|33494.6|33399.6|34045.7|33950.7|34107.7|34012.7|33422.6|33327.6|11084
1612202400000|2021-02-01 18:00:00|34045.8|33950.8|33788.5|33693.5|34082|33987|33722.5|33627.5|10682
1612206000000|2021-02-01 19:00:00|33788.4|33693.4|33896.6|33801.6|34106.8|34011.8|33754.1|33659.1|10757
1612209600000|2021-02-01 20:00:00|33897|33802|33879.3|33784.3|34088.8|33993.8|33784.6|33689.6|10192
1612213200000|2021-02-01 21:00:00|33881.9|33786.9|33708.4|33613.4|33895.5|33800.5|33643.6|33548.6|9729
1612216800000|2021-02-01 22:00:00|33708.8|33613.8|33604.4|33509.4|33829.5|33734.5|33591.1|33496.1|9858
1612220400000|2021-02-01 23:00:00|33604.5|33509.5|33580.4|33485.4|33817|33722|33508.1|33413.1|10485
1612224000000|2021-02-02 00:00:00|33579.6|33484.6|33819.2|33724.2|34170.9|34075.9|33504|33409|10595
1612227600000|2021-02-02 01:00:00|33818.8|33723.8|33814.6|33719.6|33861.2|33766.2|33583.3|33488.3|11196
1612231200000|2021-02-02 02:00:00|33814.8|33719.8|33727|33632|33921.9|33826.9|33668.9|33573.9|10977
1612234800000|2021-02-02 03:00:00|33727.2|33632.2|33627|33532|33771.2|33676.2|33582.5|33487.5|11574
1612238400000|2021-02-02 04:00:00|33627.5|33532.5|33946|33851|34029.2|33934.2|33573.2|33478.2|9914
1612242000000|2021-02-02 05:00:00|33947.3|33852.3|34058.8|33963.8|34162.3|34067.3|33853.5|33758.5|10687
1612245600000|2021-02-02 06:00:00|34058.7|33963.7|34360.7|34265.7|34381.3|34286.3|34012.9|33917.9|10528
1612249200000|2021-02-02 07:00:00|34360.4|34265.4|34312.6|34217.6|34450.4|34355.4|34209.7|34114.7|10778
1612252800000|2021-02-02 08:00:00|34310.1|34215.1|34730.4|34635.4|34732.7|34637.7|34171.9|34076.9|10048
1612256400000|2021-02-02 09:00:00|34730.3|34635.3|35386.4|35291.4|35687.8|35592.8|34728.5|34633.5|12474
1612260000000|2021-02-02 10:00:00|35386.5|35291.5|35219.8|35124.8|35462.5|35367.5|35075.7|34980.7|11148
1612263600000|2021-02-02 11:00:00|35221|35126|34763.1|34668.1|35328.6|35233.6|34744.2|34649.2|11674
1612267200000|2021-02-02 12:00:00|34763.2|34668.2|34854.5|34759.5|35074.6|34979.6|34633|34538|11488
1612270800000|2021-02-02 13:00:00|34854.4|34759.4|34909.4|34814.4|35271.8|35176.8|34827.9|34732.9|11388
1612274400000|2021-02-02 14:00:00|34909.3|34814.3|34857.6|34762.6|34987.2|34892.2|34477.4|34382.4|10228
1612278000000|2021-02-02 15:00:00|34856.6|34761.6|34785.7|34690.7|35230.2|35135.2|34652|34557|11886
1612281600000|2021-02-02 16:00:00|34787.3|34692.3|35014.5|34919.5|35225|35130|34661.2|34566.2|12753
1612285200000|2021-02-02 17:00:00|35014.6|34919.6|34919.9|34824.9|35072.8|34977.8|34827.6|34732.6|11814
1612288800000|2021-02-02 18:00:00|34920.5|34825.5|35356.4|35261.4|35391.4|35296.4|34877.2|34782.2|11258
1612292400000|2021-02-02 19:00:00|35356.5|35261.5|35828.2|35733.2|35865.9|35770.9|35254.6|35159.6|12088
1612296000000|2021-02-02 20:00:00|35831.2|35736.2|35880.8|35785.8|36041.3|35946.3|35621.1|35526.1|11752
1612299600000|2021-02-02 21:00:00|35882.4|35787.4|35729.4|35634.4|35947.9|35852.9|35653.7|35558.7|11426
1612303200000|2021-02-02 22:00:00|35729.5|35634.5|35715.8|35620.8|35871.5|35776.5|35663.2|35568.2|5538
1612306800000|2021-02-02 23:00:00|35643.5|35548.5|35552.6|35457.6|35765.4|35670.4|35549.4|35454.4|11216
1612310400000|2021-02-03 00:00:00|35550.1|35455.1|36207.3|36112.3|36289.9|36194.9|35448.4|35353.4|12032
1612314000000|2021-02-03 01:00:00|36207.5|36112.5|35943.9|35848.9|36409.2|36314.2|35925|35830|10211
1612317600000|2021-02-03 02:00:00|35943.7|35848.7|35982.9|35887.9|36183.1|36088.1|35903.5|35808.5|9811
1612321200000|2021-02-03 03:00:00|35983.9|35888.9|36487.5|36392.5|36564.4|36469.4|35978.4|35883.4|9902
1612324800000|2021-02-03 04:00:00|36488.2|36393.2|36714.8|36619.8|36914.2|36819.2|36487.9|36392.9|11045
1612328400000|2021-02-03 05:00:00|36715.1|36620.1|36554.4|36459.4|36775.6|36680.6|36490.8|36395.8|10410
1612332000000|2021-02-03 06:00:00|36554.2|36459.2|36645.6|36550.6|36891|36796|36549.7|36454.7|11156
1612335600000|2021-02-03 07:00:00|36645.9|36550.9|36374.6|36279.6|36700.8|36605.8|36337.4|36242.4|9867
1612339200000|2021-02-03 08:00:00|36374|36279|36114.4|36019.4|36381|36286|35817.4|35722.4|11435
1612342800000|2021-02-03 09:00:00|36113.5|36018.5|35940.4|35845.4|36132.6|36037.6|35632.2|35537.2|11350
1612346400000|2021-02-03 10:00:00|35940.5|35845.5|36080.8|35985.8|36105.6|36010.6|35755.2|35660.2|10613
1612350000000|2021-02-03 11:00:00|36080.4|35985.4|36033.2|35938.2|36312.9|36217.9|35973.3|35878.3|10268
1612353600000|2021-02-03 12:00:00|36035.7|35940.7|36288.2|36193.2|36397.1|36302.1|35906.6|35811.6|11317
1612357200000|2021-02-03 13:00:00|36287.9|36192.9|36640.3|36545.3|36789.2|36694.2|36057.4|35962.4|11164
1612360800000|2021-02-03 14:00:00|36641|36546|36621.7|36526.7|36843.5|36748.5|36476.1|36381.1|9261
1612364400000|2021-02-03 15:00:00|36622.4|36527.4|36961.4|36866.4|37002.8|36907.8|36622.2|36527.2|10954
1612368000000|2021-02-03 16:00:00|36962.4|36867.4|37251.7|37156.7|37295.4|37200.4|36748.6|36653.6|11523
1612371600000|2021-02-03 17:00:00|37252.3|37157.3|37275.4|37180.4|37275.7|37180.7|37068.9|36973.9|10862
1612375200000|2021-02-03 18:00:00|37275.6|37180.6|37208.6|37113.6|37288|37193|36858.8|36763.8|10824
1612378800000|2021-02-03 19:00:00|37208.4|37113.4|36909.5|36814.5|37234.6|37139.6|36908.7|36813.7|10315
1612382400000|2021-02-03 20:00:00|36909.1|36814.1|37158.4|37063.4|37171.4|37076.4|36770.8|36675.8|9475
1612386000000|2021-02-03 21:00:00|37157.4|37062.4|37339.6|37244.6|37498.5|37403.5|37068.4|36973.4|9752
1612389600000|2021-02-03 22:00:00|37339.3|37244.3|37364|37269|37574.9|37479.9|37321.8|37226.8|7330
1612393200000|2021-02-03 23:00:00|37364.1|37269.1|37726.3|37631.3|37762.6|37667.6|37358.8|37263.8|10088
1612396800000|2021-02-04 00:00:00|37726.8|37631.8|38139.2|38044.2|38232.9|38137.9|37726.6|37631.6|10958
1612400400000|2021-02-04 01:00:00|38137.7|38042.7|38271.8|38176.8|38392.7|38297.7|37991.3|37896.3|10749
1612404000000|2021-02-04 02:00:00|38271.9|38176.9|37996|37901|38317.6|38222.6|37613.4|37518.4|11522
1612407600000|2021-02-04 03:00:00|37996.4|37901.4|37578.5|37483.5|38105.5|38010.5|37459.3|37364.3|10691
1612411200000|2021-02-04 04:00:00|37582.1|37487.1|37777.8|37682.8|37871.5|37776.5|37434.8|37339.8|9623
1612414800000|2021-02-04 05:00:00|37779.5|37684.5|37684.1|37589.1|38012.2|37917.2|37616|37521|10302
1612418400000|2021-02-04 06:00:00|37685.6|37590.6|38202.1|38107.1|38274.4|38179.4|37655|37560|9698
1612422000000|2021-02-04 07:00:00|38199.3|38104.3|37941.5|37846.5|38260.4|38165.4|37903.5|37808.5|9641
1612425600000|2021-02-04 08:00:00|37941.9|37846.9|37376|37281|38790.5|38695.5|37177.6|37082.6|11919
1612429200000|2021-02-04 09:00:00|37375.9|37280.9|37606.7|37511.7|37685.5|37590.5|36908.8|36813.8|12794
1612432800000|2021-02-04 10:00:00|37605|37510|37711.7|37616.7|37833.7|37738.7|37315.9|37220.9|11863
1612436400000|2021-02-04 11:00:00|37708.2|37613.2|37427.5|37332.5|37973.2|37878.2|37427.5|37332.5|11847
1612440000000|2021-02-04 12:00:00|37415.1|37320.1|37708.2|37613.2|37816.7|37721.7|37143.7|37048.7|12084
1612443600000|2021-02-04 13:00:00|37707.2|37612.2|37668.9|37573.9|37750.3|37655.3|37370.6|37275.6|11264
1612447200000|2021-02-04 14:00:00|37670.9|37575.9|36871|36776|37791.3|37696.3|36815.2|36720.2|10892
1612450800000|2021-02-04 15:00:00|36871.2|36776.2|36667.4|36572.4|37017.8|36922.8|36253.8|36158.8|12547
1612454400000|2021-02-04 16:00:00|36667.2|36572.2|37042.9|36947.9|37077.7|36982.7|36518.5|36423.5|11304
1612458000000|2021-02-04 17:00:00|37042.8|36947.8|36974.3|36879.3|37147.6|37052.6|36880.5|36785.5|9654
1612461600000|2021-02-04 18:00:00|36977.5|36882.5|37243.3|37148.3|37480.8|37385.8|36872.4|36777.4|11218
1612465200000|2021-02-04 19:00:00|37243.2|37148.2|37569|37474|37591.9|37496.9|37094.7|36999.7|10458
1612468800000|2021-02-04 20:00:00|37569.7|37474.7|37702.1|37607.1|37867.5|37772.5|37482.9|37387.9|11392
1612472400000|2021-02-04 21:00:00|37707.9|37612.9|37725.9|37630.9|37825.8|37730.8|37436.8|37341.8|11088
1612476000000|2021-02-04 22:00:00|37725.3|37630.3|37340.7|37245.7|37751.6|37656.6|37097.3|37002.3|9245
1612479600000|2021-02-04 23:00:00|37340.6|37245.6|37029|36934|37451.3|37356.3|36946.9|36851.9|11353
1612483200000|2021-02-05 00:00:00|37027.8|36932.8|37073.4|36978.4|37295.9|37200.9|36893.7|36798.7|11929
1612486800000|2021-02-05 01:00:00|37073.5|36978.5|36710.5|36615.5|37356.7|37261.7|36688|36593|11576
1612490400000|2021-02-05 02:00:00|36711.1|36616.1|37039.8|36944.8|37047.9|36952.9|36684.7|36589.7|11553
1612494000000|2021-02-05 03:00:00|37040.7|36945.7|37430.9|37335.9|37472.5|37377.5|36995.5|36900.5|11469
1612497600000|2021-02-05 04:00:00|37431|37336|37345.4|37250.4|37564.4|37469.4|37289.3|37194.3|11234
1612501200000|2021-02-05 05:00:00|37345.5|37250.5|37145.7|37050.7|37419.2|37324.2|37101.3|37006.3|10811
1612504800000|2021-02-05 06:00:00|37146.3|37051.3|37471.9|37376.9|37734|37639|37114.9|37019.9|11860
1612508400000|2021-02-05 07:00:00|37474.1|37379.1|37736|37641|37803.5|37708.5|37471.1|37376.1|9330
1612512000000|2021-02-05 08:00:00|37729.4|37634.4|37797.7|37702.7|37868.9|37773.9|37523.8|37428.8|9086
1612515600000|2021-02-05 09:00:00|37797.8|37702.8|37335.8|37240.8|37839.4|37744.4|37317.1|37222.1|8240
1612519200000|2021-02-05 10:00:00|37335.6|37240.6|37489.3|37394.3|37738.1|37643.1|37300.7|37205.7|9019
1612522800000|2021-02-05 11:00:00|37487.5|37392.5|37764.3|37669.3|37802.9|37707.9|37485.9|37390.9|10551
1612526400000|2021-02-05 12:00:00|37764.7|37669.7|37946.5|37851.5|38209.1|38114.1|37634.6|37539.6|11130
1612530000000|2021-02-05 13:00:00|37945.2|37850.2|38376.1|38281.1|38386.3|38291.3|37887.8|37792.8|10905
1612533600000|2021-02-05 14:00:00|38376|38281|38205.3|38110.3|38387.4|38292.4|38084.3|37989.3|8991
1612537200000|2021-02-05 15:00:00|38205.2|38110.2|38045.5|37950.5|38388.4|38293.4|37995.7|37900.7|10305
1612540800000|2021-02-05 16:00:00|38048.4|37953.4|37874.9|37779.9|38231.1|38136.1|37762.3|37667.3|10717
1612544400000|2021-02-05 17:00:00|37875|37780|37966.8|37871.8|38019.8|37924.8|37825.6|37730.6|10908
1612548000000|2021-02-05 18:00:00|37967.9|37872.9|37468.9|37373.9|37994.4|37899.4|37427|37332|9867
1612551600000|2021-02-05 19:00:00|37470.7|37375.7|37701.2|37606.2|37742.4|37647.4|37343.5|37248.5|10449
1612555200000|2021-02-05 20:00:00|37701.4|37606.4|37822.6|37727.6|37863.3|37768.3|37590.7|37495.7|9929
1612558800000|2021-02-05 21:00:00|37825|37730|37906.6|37811.6|37981|37886|37760.9|37665.9|8989
1612598400000|2021-02-06 08:00:00|37906|37811|39510.4|39415.4|39752.2|39657.2|37906|37811|10407
1612602000000|2021-02-06 09:00:00|39510.5|39415.5|39963.3|39868.3|39965.6|39870.6|39491.4|39396.4|10566
1612605600000|2021-02-06 10:00:00|39964.4|39869.4|40097.9|40002.9|40104.1|40009.1|39637.5|39542.5|11309
1612609200000|2021-02-06 11:00:00|40097.7|40002.7|40287.9|40192.9|40542.1|40447.1|40097.7|40002.7|12008
1612612800000|2021-02-06 12:00:00|40288.7|40193.7|40019.1|39924.1|40527|40432|40000.8|39905.8|10436
1612616400000|2021-02-06 13:00:00|40017.6|39922.6|40212.7|40117.7|40339.9|40244.9|40012|39917|10633
1612620000000|2021-02-06 14:00:00|40213|40118|40374.3|40279.3|40658|40563|40212.3|40117.3|10659
1612623600000|2021-02-06 15:00:00|40373.7|40278.7|40968.9|40873.9|40969.2|40874.2|40294|40199|11317
1612627200000|2021-02-06 16:00:00|40968.8|40873.8|40702.8|40607.8|41026|40931|40593.1|40498.1|11194
1612630800000|2021-02-06 17:00:00|40702.9|40607.9|40310.7|40215.7|40740.9|40645.9|40299.1|40204.1|10380
1612634400000|2021-02-06 18:00:00|40312|40217|40380.2|40285.2|40533.1|40438.1|40169.9|40074.9|10707
1612638000000|2021-02-06 19:00:00|40381.4|40286.4|40265.2|40170.2|40495.5|40400.5|40085.7|39990.7|10282
1612641600000|2021-02-06 20:00:00|40265.4|40170.4|40176.9|40081.9|40266.9|40171.9|39716.2|39621.2|10551
1612645200000|2021-02-06 21:00:00|40177|40082|40133.8|40038.8|40336.3|40241.3|40133.4|40038.4|8654
1612648800000|2021-02-06 22:00:00|40133.7|40038.7|40092.3|39997.3|40551|40456|40032.2|39937.2|8532
1612652400000|2021-02-06 23:00:00|40090.9|39995.9|39317.3|39222.3|40091|39996|39181.1|39086.1|12052
1612656000000|2021-02-07 00:00:00|39315.7|39220.7|39648|39553|39699.1|39604.1|38835.2|38740.2|11090
1612659600000|2021-02-07 01:00:00|39647.4|39552.4|38707.9|38612.9|39680.7|39585.7|38602.7|38507.7|11208
1612663200000|2021-02-07 02:00:00|38708.9|38613.9|38839.9|38744.9|38889|38794|38442.1|38347.1|12261
1612666800000|2021-02-07 03:00:00|38840.2|38745.2|38915.5|38820.5|38997.7|38902.7|38680.3|38585.3|11437
1612670400000|2021-02-07 04:00:00|38915.6|38820.6|38411.9|38316.9|38915.6|38820.6|38061.8|37966.8|12083
1612674000000|2021-02-07 05:00:00|38413.1|38318.1|38617.4|38522.4|38753.7|38658.7|38263.7|38168.7|11283
1612677600000|2021-02-07 06:00:00|38617.3|38522.3|38616.5|38521.5|38769.4|38674.4|38380.5|38285.5|10265
1612681200000|2021-02-07 07:00:00|38616.6|38521.6|39112.5|39017.5|39144.1|39049.1|38517.9|38422.9|10699
1612684800000|2021-02-07 08:00:00|39112.4|39017.4|39573.7|39478.7|39600|39505|39110.1|39015.1|11038
1612688400000|2021-02-07 09:00:00|39573|39478|39608.2|39513.2|39758.5|39663.5|39417.3|39322.3|10702
1612692000000|2021-02-07 10:00:00|39607.5|39512.5|39405.2|39310.2|39726.8|39631.8|39276.4|39181.4|10970
1612695600000|2021-02-07 11:00:00|39405.4|39310.4|39132.6|39037.6|39434|39339|38892.9|38797.9|10865
1612699200000|2021-02-07 12:00:00|39131.7|39036.7|38908.5|38813.5|39352.8|39257.8|38645.2|38550.2|10888
1612702800000|2021-02-07 13:00:00|38907.8|38812.8|38737.7|38642.7|39190|39095|38508.1|38413.1|11142
1612706400000|2021-02-07 14:00:00|38734.3|38639.3|38307.5|38212.5|38766.8|38671.8|38284.7|38189.7|11853
1612710000000|2021-02-07 15:00:00|38306.3|38211.3|38006.6|37911.6|38459.7|38364.7|37658.3|37563.3|12058
1612713600000|2021-02-07 16:00:00|38007.6|37912.6|38272.4|38177.4|38321.2|38226.2|37440.4|37345.4|12383
1612717200000|2021-02-07 17:00:00|38272.1|38177.1|37955|37860|38281.5|38186.5|37804.3|37709.3|11440
1612720800000|2021-02-07 18:00:00|37955.2|37860.2|38363.9|38268.9|38431.8|38336.8|37946.8|37851.8|11196
1612724400000|2021-02-07 19:00:00|38364.6|38269.6|38147.4|38052.4|38538.3|38443.3|38098.9|38003.9|10196
1612728000000|2021-02-07 20:00:00|38147.9|38052.9|38133.1|38038.1|38194.6|38099.6|37833.2|37738.2|5220
1612731600000|2021-02-07 21:00:00|38574.3|38449.3|38643.8|38518.8|38727.8|38602.8|38484.6|38359.6|9975
1612735200000|2021-02-07 22:00:00|38643.4|38518.4|38875.6|38780.6|38888.8|38793.8|38402.3|38307.3|8089
1612738800000|2021-02-07 23:00:00|38876|38781|38909.6|38814.6|39146.6|39051.6|38818.7|38723.7|10405
1612742400000|2021-02-08 00:00:00|38909.7|38814.7|38800.9|38705.9|39206|39111|38764.7|38669.7|9881
1612746000000|2021-02-08 01:00:00|38801.7|38706.7|38622.3|38527.3|38974.5|38879.5|38550.4|38455.4|10819
1612749600000|2021-02-08 02:00:00|38622.5|38527.5|38339.4|38244.4|38723|38628|38253.2|38158.2|10386
1612753200000|2021-02-08 03:00:00|38339.1|38244.1|38163.2|38068.2|38553.2|38458.2|38112.6|38017.6|10528
1612756800000|2021-02-08 04:00:00|38163.3|38068.3|38663.5|38568.5|38743.8|38648.8|38108.2|38013.2|10152
1612760400000|2021-02-08 05:00:00|38665.8|38570.8|38748|38653|38938.5|38843.5|38547.5|38452.5|10802
1612764000000|2021-02-08 06:00:00|38745.4|38650.4|39091.6|38996.6|39274.1|39179.1|38694.7|38599.7|9739
1612767600000|2021-02-08 07:00:00|39092.5|38997.5|39347|39252|39446.9|39351.9|38971.2|38876.2|9260
1612771200000|2021-02-08 08:00:00|39347.2|39252.2|39254.9|39159.9|39418.4|39323.4|39150.9|39055.9|9103
1612774800000|2021-02-08 09:00:00|39254.8|39159.8|39039.5|38944.5|39426.9|39331.9|38988.7|38893.7|9083
1612778400000|2021-02-08 10:00:00|39039.2|38944.2|39512.4|39417.4|39522.7|39427.7|38949.5|38854.5|9823
1612782000000|2021-02-08 11:00:00|39511.1|39416.1|39518.3|39423.3|39586.3|39491.3|39411.3|39316.3|9028
1612785600000|2021-02-08 12:00:00|39517.7|39422.7|43227.6|43132.6|43277|43182|39214.8|39119.8|11086
1612789200000|2021-02-08 13:00:00|43235.6|43140.6|43078.6|42953.6|44727.4|44602.4|42035.2|41940.2|13097
1612792800000|2021-02-08 14:00:00|43078.3|42953.3|43706|43581|44200.4|44075.4|43077|42952|10912
1612796400000|2021-02-08 15:00:00|43706.5|43581.5|43877.9|43752.9|44206.5|44081.5|43524.6|43399.6|12343
1612800000000|2021-02-08 16:00:00|43877.5|43752.5|43324.6|43199.6|44391.9|44266.9|43216.1|43091.1|12919
1612803600000|2021-02-08 17:00:00|43324.7|43199.7|43206.1|43081.1|43539.9|43414.9|42646.6|42521.6|11743
1612807200000|2021-02-08 18:00:00|43206.4|43081.4|42772.5|42647.5|43479|43354|42668.5|42543.5|11753
1612810800000|2021-02-08 19:00:00|42771.4|42646.4|43152|43027|43211.7|43086.7|42770.1|42645.1|11547
1612814400000|2021-02-08 20:00:00|43152.3|43027.3|44264.6|44139.6|44337.6|44212.6|43038.5|42913.5|11688
1612818000000|2021-02-08 21:00:00|44264.5|44139.5|44781.9|44656.9|44871.4|44746.4|44040.6|43915.6|12281
1612821600000|2021-02-08 22:00:00|44780.3|44655.3|44768.3|44643.3|45076.9|44951.9|44365.9|44240.9|8296
1612825200000|2021-02-08 23:00:00|44768|44643|46472.2|46347.2|46834.6|46709.6|44734.8|44609.8|11530
1612828800000|2021-02-09 00:00:00|46482.3|46357.3|46856.3|46731.3|47551.8|47426.8|46405.3|46280.3|11852
1612832400000|2021-02-09 01:00:00|46858.5|46733.5|46226.4|46101.4|46860.2|46735.2|45892.2|45767.2|11089
1612836000000|2021-02-09 02:00:00|46229.5|46104.5|45795.4|45670.4|46427.5|46302.5|45674.3|45549.3|11088
1612839600000|2021-02-09 03:00:00|45796.1|45671.1|46702.8|46577.8|46830.2|46705.2|45624.3|45499.3|10214
1612843200000|2021-02-09 04:00:00|46707.5|46582.5|46950.2|46825.2|46970.5|46845.5|46355.9|46230.9|9274
1612846800000|2021-02-09 05:00:00|46952|46827|47012.5|46887.5|47312.9|47187.9|46602.2|46477.2|7891
1612850400000|2021-02-09 06:00:00|47009.9|46884.9|48220.8|48095.8|48220.8|48095.8|46708|46583|10242
1612854000000|2021-02-09 07:00:00|48222.6|48097.6|47674|47549|48234.1|48109.1|47560.4|47435.4|10680
1612857600000|2021-02-09 08:00:00|47670|47545|47244|47119|48050.7|47925.7|46815.4|46690.4|10787
1612861200000|2021-02-09 09:00:00|47244.4|47119.4|46546.5|46421.5|47281.5|47156.5|46138.2|46013.2|10283
1612864800000|2021-02-09 10:00:00|46545.4|46420.4|45732|45607|46674.7|46549.7|45686.9|45561.9|10400
1612868400000|2021-02-09 11:00:00|45736.7|45611.7|46505.6|46380.6|46663.3|46538.3|45711.3|45586.3|10888
1612872000000|2021-02-09 12:00:00|46506.1|46381.1|45395.9|45270.9|46876.4|46751.4|45257.7|45132.7|10084
1612875600000|2021-02-09 13:00:00|45393.1|45268.1|46373.8|46248.8|46483.9|46358.9|45126.7|45001.7|11656
1612879200000|2021-02-09 14:00:00|46371.2|46246.2|46745.2|46620.2|46793.7|46668.7|46192.4|46067.4|9616
1612882800000|2021-02-09 15:00:00|46738.9|46613.9|46911.4|46786.4|47190.2|47065.2|46445.9|46320.9|10096
1612886400000|2021-02-09 16:00:00|46909.8|46784.8|46579.7|46454.7|47198.5|47073.5|46183.2|46058.2|11603
1612890000000|2021-02-09 17:00:00|46578.6|46453.6|46596.4|46471.4|47016.2|46891.2|46308|46183|10575
1612893600000|2021-02-09 18:00:00|46596.3|46471.3|47123.1|46998.1|47480.4|47355.4|46403.6|46278.6|10481
1612897200000|2021-02-09 19:00:00|47123.9|46998.9|47166.7|47041.7|47376.2|47251.2|46881.7|46756.7|9027
1612900800000|2021-02-09 20:00:00|47167.7|47042.7|47221.2|47096.2|47603.7|47478.7|46819.8|46694.8|8876
1612904400000|2021-02-09 21:00:00|47213|47088|47390.1|47265.1|47558.4|47433.4|47119.9|46994.9|7812
1612908000000|2021-02-09 22:00:00|47390.2|47265.2|46961.7|46836.7|47390.2|47265.2|46639.4|46514.4|6008
1612911600000|2021-02-09 23:00:00|46961.6|46836.6|46568.4|46443.4|46972.9|46847.9|46356.8|46231.8|6820
1612915200000|2021-02-10 00:00:00|46562.7|46437.7|46635.5|46510.5|46987.5|46862.5|46226.1|46101.1|11173
1612918800000|2021-02-10 01:00:00|46636.3|46511.3|46385.3|46260.3|46649.1|46524.1|46117|45992|11548
1612922400000|2021-02-10 02:00:00|46385.5|46260.5|46409.6|46284.6|46891.2|46766.2|46378.1|46253.1|10584
1612926000000|2021-02-10 03:00:00|46409.7|46284.7|46346.7|46221.7|46840.4|46715.4|46274.4|46149.4|10523
1612929600000|2021-02-10 04:00:00|46344.5|46219.5|46122|45997|46430|46305|45735.1|45610.1|11068
1612933200000|2021-02-10 05:00:00|46119.3|45994.3|46240.6|46115.6|46512.5|46387.5|45968.7|45843.7|10272
1612936800000|2021-02-10 06:00:00|46245.2|46120.2|46624.9|46499.9|46727.7|46602.7|46230.9|46105.9|10593
1612940400000|2021-02-10 07:00:00|46626.4|46501.4|46702.8|46577.8|47031.7|46906.7|46534.8|46409.8|9506
1612944000000|2021-02-10 08:00:00|46702|46577|46804.3|46679.3|46945.7|46820.7|46406.8|46281.8|10635
1612947600000|2021-02-10 09:00:00|46805.4|46680.4|46715.3|46590.3|47023.1|46898.1|46635.7|46510.7|10786
1612951200000|2021-02-10 10:00:00|46716.1|46591.1|46766.2|46641.2|47413|47288|46578.5|46453.5|11184
1612954800000|2021-02-10 11:00:00|46765.4|46640.4|46702.2|46577.2|46813.7|46688.7|46457.1|46332.1|11222
1612958400000|2021-02-10 12:00:00|46707.4|46582.4|45908|45783|46709.5|46584.5|44826.1|44701.1|11908
1612962000000|2021-02-10 13:00:00|45908.4|45783.4|45754.5|45629.5|46118.7|45993.7|45493|45368|11203
1612965600000|2021-02-10 14:00:00|45753.5|45628.5|45063.8|44938.8|46076.9|45951.9|44981|44856|11535
1612969200000|2021-02-10 15:00:00|45067.9|44942.9|44429.4|44304.4|45297.7|45172.7|43819.1|43694.1|12109
1612972800000|2021-02-10 16:00:00|44435.6|44310.6|44885|44760|44980.1|44855.1|43929.7|43804.7|10679
1612976400000|2021-02-10 17:00:00|44884.3|44759.3|45096.8|44971.8|45165.1|45040.1|44562|44437|9350
1612980000000|2021-02-10 18:00:00|45094.7|44969.7|45218.7|45093.7|45284.2|45159.2|44927.2|44802.2|9073
1612983600000|2021-02-10 19:00:00|45216.7|45091.7|45302.2|45177.2|45324|45199|44601.4|44476.4|10690
1612987200000|2021-02-10 20:00:00|45302.7|45177.7|44641.6|44516.6|45334.7|45209.7|44551.3|44426.3|11040
1612990800000|2021-02-10 21:00:00|44639.7|44514.7|45095.9|44970.9|45101.2|44976.2|44467.5|44342.5|11377
1612994400000|2021-02-10 22:00:00|45096|44971|45291.9|45166.9|45304.9|45179.9|45000.9|44875.9|7786
1612998000000|2021-02-10 23:00:00|45292.2|45167.2|44907.8|44782.8|45392.2|45267.2|44888.3|44763.3|9979
1613001600000|2021-02-11 00:00:00|44907.2|44782.2|44344.7|44219.7|45121.5|44996.5|44104.7|43979.7|11770
1613005200000|2021-02-11 01:00:00|44344.8|44219.8|44286.9|44161.9|44643.9|44518.9|44128.5|44003.5|11014
1613008800000|2021-02-11 02:00:00|44287.3|44162.3|44872.8|44747.8|44930.6|44805.6|44287.3|44162.3|9570
1613012400000|2021-02-11 03:00:00|44873.1|44748.1|45542.8|45417.8|45716.4|45591.4|44808|44683|8834
1613016000000|2021-02-11 04:00:00|45543.1|45418.1|44835.1|44710.1|45760.1|45635.1|44721.6|44596.6|11520
1613019600000|2021-02-11 05:00:00|44835.9|44710.9|44746.1|44621.1|45043.7|44918.7|44620.6|44495.6|10442
1613023200000|2021-02-11 06:00:00|44746.6|44621.6|44666.6|44541.6|44987.2|44862.2|44522|44397|9876
1613026800000|2021-02-11 07:00:00|44666.8|44541.8|44812.7|44687.7|45208.6|45083.6|44666.8|44541.8|10794
1613030400000|2021-02-11 08:00:00|44811.2|44686.2|45121.6|44996.6|45170.2|45045.2|44627.4|44502.4|11080
1613034000000|2021-02-11 09:00:00|45120.9|44995.9|45602.5|45477.5|45673.8|45548.8|44900.4|44775.4|11317
1613037600000|2021-02-11 10:00:00|45601.1|45476.1|46396.1|46271.1|46439.1|46314.1|45457.1|45332.1|11265
1613041200000|2021-02-11 11:00:00|46389.2|46264.2|46129.8|46004.8|46596.4|46471.4|45988.2|45863.2|11179
1613044800000|2021-02-11 12:00:00|46129.7|46004.7|46614.6|46489.6|46710.6|46585.6|46128.7|46003.7|10700
1613048400000|2021-02-11 13:00:00|46617|46492|47596.3|47471.3|48420.3|48295.3|46616.8|46491.8|12445
1613052000000|2021-02-11 14:00:00|47593.3|47468.3|47972.5|47847.5|48191.8|48066.8|47357.4|47232.4|10715
1613055600000|2021-02-11 15:00:00|47972.6|47847.6|48076.6|47951.6|48266.2|48141.2|47698.9|47573.9|12042
1613059200000|2021-02-11 16:00:00|48076.5|47951.5|47694.1|47569.1|48361.8|48236.8|47523.7|47398.7|11795
1613062800000|2021-02-11 17:00:00|47693|47568|47479.8|47354.8|47744.2|47619.2|47054.7|46929.7|11529
1613066400000|2021-02-11 18:00:00|47479.5|47354.5|47765.5|47640.5|48124|47999|47449.4|47324.4|11267
1613070000000|2021-02-11 19:00:00|47765.8|47640.8|47866|47741|48142.1|48017.1|47668.3|47543.3|10802
1613073600000|2021-02-11 20:00:00|47865|47740|47153.1|47028.1|48736.1|48611.1|47126|47001|11761
1613077200000|2021-02-11 21:00:00|47148.2|47023.2|46981|46856|47442.2|47317.2|46776.5|46651.5|12163
1613080800000|2021-02-11 22:00:00|46981.8|46856.8|47810.8|47685.8|47810.8|47685.8|46972.6|46847.6|8262
1613084400000|2021-02-11 23:00:00|47811.7|47686.7|48071.2|47946.2|48152.8|48027.8|47723.1|47598.1|11739
1613088000000|2021-02-12 00:00:00|48071|47946|48045.8|47920.8|49008.6|48883.6|47953.9|47828.9|13029
1613091600000|2021-02-12 01:00:00|48047.4|47922.4|48561.3|48436.3|48607.3|48482.3|47900.5|47775.5|11265
1613095200000|2021-02-12 02:00:00|48561.7|48436.7|48019.2|47894.2|48561.7|48436.7|47866.1|47741.1|11161
1613098800000|2021-02-12 03:00:00|48019.1|47894.1|47689.2|47564.2|48058.5|47933.5|47518.8|47393.8|10816
1613102400000|2021-02-12 04:00:00|47689.3|47564.3|47378.4|47253.4|47689.5|47564.5|47019.6|46894.6|12070
1613106000000|2021-02-12 05:00:00|47379.2|47254.2|47362.6|47237.6|47591.4|47466.4|47185.1|47060.1|11259
1613109600000|2021-02-12 06:00:00|47362.4|47237.4|47488.4|47363.4|47628.9|47503.9|46898.7|46773.7|10403
1613113200000|2021-02-12 07:00:00|47488.9|47363.9|47434.2|47309.2|47557.5|47432.5|47023.5|46898.5|10472
1613116800000|2021-02-12 08:00:00|47434.1|47309.1|47223.5|47098.5|47777.1|47652.1|47191.8|47066.8|10831
1613120400000|2021-02-12 09:00:00|47222.9|47097.9|47452.9|47327.9|47499.8|47374.8|47142.3|47017.3|10077
1613124000000|2021-02-12 10:00:00|47452.5|47327.5|47491.7|47366.7|47807.1|47682.1|47450.6|47325.6|10591
1613127600000|2021-02-12 11:00:00|47491.4|47366.4|47702.1|47577.1|48050.1|47925.1|47417.6|47292.6|8753
1613131200000|2021-02-12 12:00:00|47704.2|47579.2|47797.1|47672.1|48068.7|47943.7|47466.7|47341.7|7784
1613134800000|2021-02-12 13:00:00|47796.2|47671.2|47971.5|47846.5|48254.1|48129.1|47783|47658|7362
1613138400000|2021-02-12 14:00:00|47969.5|47844.5|46678.6|46553.6|47982.9|47857.9|46348.5|46223.5|8943
1613142000000|2021-02-12 15:00:00|46676.3|46551.3|47188.3|47063.3|47294.6|47169.6|46667.6|46542.6|9102
1613145600000|2021-02-12 16:00:00|47187|47062|47719.1|47594.1|48032.4|47907.4|47179.5|47054.5|10811
1613149200000|2021-02-12 17:00:00|47717.8|47592.8|47853.9|47728.9|47993.5|47868.5|47604.8|47479.8|10422
1613152800000|2021-02-12 18:00:00|47855.8|47730.8|47394.9|47269.9|47933.2|47808.2|47061.1|46936.1|10897
1613156400000|2021-02-12 19:00:00|47396.2|47271.2|47401.2|47276.2|47567.8|47442.8|47243.2|47118.2|9977
1613160000000|2021-02-12 20:00:00|47403.2|47278.2|47739.3|47614.3|47772|47647|47311.3|47186.3|9451
1613163600000|2021-02-12 21:00:00|47738.6|47613.6|47948.5|47823.5|48262.6|48137.6|47707.5|47582.5|9799
1613203200000|2021-02-13 08:00:00|47204.8|47079.8|47561.7|47436.7|47621.2|47496.2|46783.6|46658.6|10679
1613206800000|2021-02-13 09:00:00|47561.5|47436.5|47326.3|47201.3|47686.8|47561.8|47212.7|47087.7|9993
1613210400000|2021-02-13 10:00:00|47326.5|47201.5|46789.3|46664.3|47345.2|47220.2|46770.1|46645.1|10914
1613214000000|2021-02-13 11:00:00|46789|46664|46687.1|46562.1|47061.3|46936.3|46353.2|46228.2|12461
1613217600000|2021-02-13 12:00:00|46687.9|46562.9|47002.2|46877.2|47298.7|47173.7|46342.1|46217.1|12195
1613221200000|2021-02-13 13:00:00|47002.1|46877.1|47075.3|46950.3|47233.1|47108.1|46678.2|46553.2|12226
1613224800000|2021-02-13 14:00:00|47075.4|46950.4|47063.6|46938.6|47131.3|47006.3|46792.2|46667.2|11094
1613228400000|2021-02-13 15:00:00|47063.4|46938.4|47203.6|47078.6|47398.9|47273.9|47012.5|46887.5|11313
1613232000000|2021-02-13 16:00:00|47202.4|47077.4|47239.7|47114.7|47462.9|47337.9|46997.9|46872.9|12088
1613235600000|2021-02-13 17:00:00|47239.8|47114.8|46947|46822|47261.1|47136.1|46858.8|46733.8|10958
1613239200000|2021-02-13 18:00:00|46947.9|46822.9|46890.1|46765.1|47123.6|46998.6|46866.1|46741.1|10786
1613242800000|2021-02-13 19:00:00|46890|46765|46978.8|46853.8|47173.8|47048.8|46832.6|46707.6|9852
1613246400000|2021-02-13 20:00:00|46978.9|46853.9|47051.4|46926.4|47067.6|46942.6|46782.4|46657.4|10240
1613250000000|2021-02-13 21:00:00|47052|46927|47238.9|47113.9|47480|47355|46828.9|46703.9|9740
1613253600000|2021-02-13 22:00:00|47239.3|47114.3|47191.4|47066.4|47368.8|47243.8|46998|46873|6897
1613257200000|2021-02-13 23:00:00|47191.7|47066.7|47270.3|47145.3|47393.9|47268.9|47144.9|47019.9|9438
1613260800000|2021-02-14 00:00:00|47270.7|47145.7|47710.7|47585.7|47786.2|47661.2|47076|46926|10393
1613264400000|2021-02-14 01:00:00|47710.9|47585.9|47589.3|47464.3|47791.9|47666.9|47407.5|47282.5|8743
1613268000000|2021-02-14 02:00:00|47591.9|47466.9|47541.1|47416.1|47748.6|47623.6|47469.3|47344.3|9126
1613271600000|2021-02-14 03:00:00|47541.2|47416.2|47390.4|47265.4|47635.9|47510.9|47363.4|47238.4|9661
1613275200000|2021-02-14 04:00:00|47391.6|47266.6|47659.8|47534.8|47746.5|47621.5|47375.4|47250.4|9143
1613278800000|2021-02-14 05:00:00|47661|47536|48979.6|48854.6|48987.8|48862.8|47607.7|47482.7|10456
1613282400000|2021-02-14 06:00:00|48981.4|48856.4|48831.6|48706.6|49413.2|49288.2|48618.4|48493.4|12412
1613286000000|2021-02-14 07:00:00|48831.1|48706.1|48847.3|48722.3|49176.8|49051.8|48641|48516|10659
1613289600000|2021-02-14 08:00:00|48843.8|48718.8|48792.8|48667.8|49072.3|48947.3|48545.2|48420.2|11341
1613293200000|2021-02-14 09:00:00|48793.7|48668.7|49219.9|49094.9|49250|49125|48734.3|48609.3|10315
1613296800000|2021-02-14 10:00:00|49219.7|49094.7|49115.6|48990.6|49425.4|49300.4|49076.7|48951.7|10787
1613300400000|2021-02-14 11:00:00|49115.5|48990.5|49143.7|49018.7|49211.1|49086.1|48906.4|48781.4|10317
1613304000000|2021-02-14 12:00:00|49144|49019|49529.3|49404.3|49745.1|49620.1|49124.3|48999.3|11461
1613307600000|2021-02-14 13:00:00|49529.1|49404.1|48844.1|48719.1|49644.3|49519.3|48660.9|48535.9|11201
1613311200000|2021-02-14 14:00:00|48843.5|48718.5|48861.4|48736.4|49154|49029|48616.9|48491.9|10678
1613314800000|2021-02-14 15:00:00|48861.7|48736.7|48663.4|48538.4|49034.6|48909.6|48263.6|48138.6|10916
1613318400000|2021-02-14 16:00:00|48662.8|48537.8|49114.8|48989.8|49146.3|49021.3|48538.2|48413.2|10106
1613322000000|2021-02-14 17:00:00|49115.7|48990.7|48725.4|48600.4|49168.3|49043.3|48714.2|48589.2|9948
1613325600000|2021-02-14 18:00:00|48725.5|48600.5|48825.3|48700.3|48901.8|48776.8|48519.6|48394.6|10223
1613329200000|2021-02-14 19:00:00|48829.6|48704.6|48793.5|48668.5|49001.4|48876.4|48583.9|48458.9|9832
1613332800000|2021-02-14 20:00:00|48794|48669|49037.3|48882.3|49113.8|48958.8|48707.3|48582.3|9316
1613336400000|2021-02-14 21:00:00|49037.5|48882.5|48940.9|48785.9|49155.8|49000.8|48906.8|48751.8|8808
1613340000000|2021-02-14 22:00:00|48941|48786|49153.4|49028.4|49379.8|49254.8|48850.3|48695.3|7003
1613343600000|2021-02-14 23:00:00|49153.1|49028.1|48722.9|48597.9|49185.6|49060.6|48655.7|48530.7|9355
1613347200000|2021-02-15 00:00:00|48714.4|48589.4|48870.6|48745.6|49096.1|48971.1|48574.1|48449.1|10353
1613350800000|2021-02-15 01:00:00|48872.1|48747.1|48144.3|48019.3|48915.9|48790.9|47838.4|47713.4|11791
1613354400000|2021-02-15 02:00:00|48144.7|48019.7|47043.4|46918.4|48300.5|48175.5|45974|45849|13224
1613358000000|2021-02-15 03:00:00|47043.5|46918.5|47216.1|47091.1|47380.3|47255.3|46724.3|46599.3|12264
1613361600000|2021-02-15 04:00:00|47211.7|47086.7|46972|46847|47213.5|47088.5|46389.7|46264.7|12403
1613365200000|2021-02-15 05:00:00|46973.2|46848.2|46841.8|46716.8|47090.9|46965.9|46511.1|46386.1|11603
1613368800000|2021-02-15 06:00:00|46841.7|46716.7|47005.2|46880.2|47224.9|47099.9|46804.2|46679.2|10655
1613372400000|2021-02-15 07:00:00|46996.3|46871.3|47376.7|47251.7|47473.4|47348.4|46961.5|46836.5|10613
1613376000000|2021-02-15 08:00:00|47376.9|47251.9|47704.3|47579.3|47849.7|47724.7|47231.8|47106.8|10831
1613379600000|2021-02-15 09:00:00|47706.9|47581.9|47605.7|47480.7|47820.7|47695.7|47338.2|47213.2|10410
1613383200000|2021-02-15 10:00:00|47605.8|47480.8|47922|47797|47955.5|47830.5|47427.9|47302.9|10228
1613386800000|2021-02-15 11:00:00|47925.6|47800.6|47890.6|47765.6|48079.8|47954.8|47740.8|47615.8|10468
1613390400000|2021-02-15 12:00:00|47894.8|47769.8|48056.5|47931.5|48157.8|48032.8|47537.6|47412.6|10956
1613394000000|2021-02-15 13:00:00|48058.5|47933.5|48057.9|47932.9|48299|48174|47925.1|47800.1|10559
1613397600000|2021-02-15 14:00:00|48057.6|47932.6|47635.7|47510.7|48223.3|48098.3|47569.8|47444.8|11180
1613401200000|2021-02-15 15:00:00|47632.9|47507.9|48046.9|47921.9|48076.5|47951.5|47632.5|47507.5|10387
1613404800000|2021-02-15 16:00:00|48044.7|47919.7|48570.7|48445.7|48627.2|48502.2|48042.5|47917.5|11462
1613408400000|2021-02-15 17:00:00|48571.3|48446.3|48631.6|48506.6|48858.9|48733.9|48495.7|48370.7|10516
1613412000000|2021-02-15 18:00:00|48634.2|48509.2|48455.4|48330.4|48728.5|48603.5|48445.8|48320.8|8833
1613415600000|2021-02-15 19:00:00|48454.8|48329.8|48740.3|48615.3|48811.4|48686.4|48454.4|48329.4|8680
1613419200000|2021-02-15 20:00:00|48742.3|48617.3|48658.4|48533.4|48852.6|48727.6|48581.2|48456.2|8733
1613422800000|2021-02-15 21:00:00|48657.9|48532.9|48264.2|48139.2|48815.5|48690.5|48225.8|48100.8|10702
1613426400000|2021-02-15 22:00:00|48264.9|48139.9|48374.6|48249.6|48402.3|48277.3|47735.7|47610.7|10024
1613430000000|2021-02-15 23:00:00|48373|48248|47994.2|47869.2|48494.2|48369.2|47930.4|47805.4|11783
1613433600000|2021-02-16 00:00:00|47994.1|47869.1|47743.1|47618.1|48027.2|47902.2|47124.2|46999.2|12525
1613437200000|2021-02-16 01:00:00|47743.3|47618.3|48371.2|48246.2|48375.1|48250.1|47709|47584|10985
1613440800000|2021-02-16 02:00:00|48371.5|48246.5|48518.3|48393.3|48717|48592|48246.2|48121.2|10142
1613444400000|2021-02-16 03:00:00|48517.6|48392.6|49634.6|49509.6|49658.6|49533.6|48487.2|48362.2|10744
1613448000000|2021-02-16 04:00:00|49634.2|49509.2|49399.4|49274.4|49962.5|49837.5|49210|49085|11759
1613451600000|2021-02-16 05:00:00|49399.6|49274.6|49234|49109|49542.2|49417.2|49086.7|48961.7|11330
1613455200000|2021-02-16 06:00:00|49234.6|49109.6|49075.3|48950.3|49285.1|49160.1|48641.7|48516.7|11498
1613458800000|2021-02-16 07:00:00|49075.9|48950.9|49243.7|49118.7|49331.5|49206.5|48689.3|48564.3|11350
1613462400000|2021-02-16 08:00:00|49245.9|49120.9|49344.1|49219.1|49363.6|49238.6|48965.2|48840.2|9916
1613466000000|2021-02-16 09:00:00|49343.3|49218.3|49348.7|49223.7|49377.2|49252.2|48976.7|48851.7|9363
1613469600000|2021-02-16 10:00:00|49347.1|49222.1|49079.2|48954.2|49401.5|49276.5|48852.8|48727.8|9823
1613473200000|2021-02-16 11:00:00|49078.8|48953.8|48969.9|48844.9|49163.4|49038.4|48788.7|48663.7|10538
1613476800000|2021-02-16 12:00:00|48972.8|48847.8|49706.5|49581.5|50661.6|50536.6|48496.9|48371.9|13032
1613480400000|2021-02-16 13:00:00|49703.1|49578.1|48972.4|48847.4|49828.2|49703.2|48927.8|48802.8|12879
1613484000000|2021-02-16 14:00:00|48989.4|48864.4|49363.3|49238.3|49519.6|49394.6|48763.5|48638.5|10809
1613487600000|2021-02-16 15:00:00|49363.7|49238.7|49059.3|48934.3|49577|49452|49034.2|48909.2|11345
1613491200000|2021-02-16 16:00:00|49065.1|48940.1|48233.1|48108.1|49346.8|49221.8|48178.6|48053.6|11931
1613494800000|2021-02-16 17:00:00|48234.4|48109.4|48323.4|48198.4|48665.2|48540.2|48232|48107|11425
1613498400000|2021-02-16 18:00:00|48321.1|48196.1|48727|48602|48778.5|48653.5|47847|47722|10722
1613502000000|2021-02-16 19:00:00|48727.3|48602.3|48628|48503|48868.4|48743.4|48462.4|48337.4|10230
1613505600000|2021-02-16 20:00:00|48628.2|48503.2|48857.8|48732.8|48865.7|48740.7|48317.7|48192.7|11005
1613509200000|2021-02-16 21:00:00|48856.9|48731.9|48652.7|48527.7|48893|48768|48467.7|48342.7|10722
1613512800000|2021-02-16 22:00:00|48651.7|48526.7|49182.5|49057.5|49217.1|49092.1|48593.2|48468.2|7562
1613516400000|2021-02-16 23:00:00|49181.9|49056.9|49229.8|49104.8|49347.5|49222.5|49023.2|48898.2|10015
1613520000000|2021-02-17 00:00:00|49226.3|49101.3|49129.8|49004.8|49602.2|49477.2|49111.8|48986.8|9594
1613523600000|2021-02-17 01:00:00|49131.7|49006.7|49354|49229|49462.6|49337.6|49033.9|48908.9|9762
1613527200000|2021-02-17 02:00:00|49355.2|49230.2|49743.7|49618.7|50291.1|50166.1|49345.6|49220.6|11218
1613530800000|2021-02-17 03:00:00|49741.4|49616.4|49706.4|49581.4|49797.7|49672.7|49318.7|49193.7|11312
1613534400000|2021-02-17 04:00:00|49707.6|49582.6|49435.5|49310.5|49986.3|49861.3|49200.1|49075.1|10878
1613538000000|2021-02-17 05:00:00|49434.9|49309.9|49794.6|49669.6|49801.5|49676.5|49345.2|49220.2|10726
1613541600000|2021-02-17 06:00:00|49792.4|49667.4|50636.2|50511.2|50756.1|50631.1|49731.3|49606.3|11768
1613545200000|2021-02-17 07:00:00|50634.6|50509.6|51190.4|51065.4|51300.8|51175.8|50351.2|50226.2|12368
1613548800000|2021-02-17 08:00:00|51190.2|51065.2|51126.8|51001.8|51337.1|51212.1|50692.2|50567.2|11532
1613552400000|2021-02-17 09:00:00|51128|51003|51547.5|51422.5|51754.6|51629.6|51118.1|50993.1|10931
1613556000000|2021-02-17 10:00:00|51547.1|51422.1|51280.5|51155.5|51706|51581|51172.8|51047.8|10753
1613559600000|2021-02-17 11:00:00|51293|51168|51346.9|51221.9|51755.8|51630.8|51212.5|51087.5|10530
1613563200000|2021-02-17 12:00:00|51343.9|51218.9|51304.9|51179.9|51493|51368|51232.6|51107.6|3908
1613566800000|2021-02-17 13:00:00|51095.9|50970.9|51216.6|51091.6|51270.1|51145.1|50571.5|50446.5|12128
1613570400000|2021-02-17 14:00:00|51213.8|51088.8|51314|51189|51319.6|51194.6|50807.4|50682.4|10228
1613574000000|2021-02-17 15:00:00|51314.8|51189.8|51220.9|51095.9|51682.6|51557.6|51049.9|50924.9|11943
1613577600000|2021-02-17 16:00:00|51222.6|51097.6|51287.7|51162.7|51486.8|51361.8|50834.2|50709.2|11180
1613581200000|2021-02-17 17:00:00|51286.6|51161.6|51447.9|51322.9|51498|51373|51170.4|51045.4|9931
1613584800000|2021-02-17 18:00:00|51447|51322|51494.5|51369.5|51819.1|51694.1|51379.8|51254.8|10569
1613588400000|2021-02-17 19:00:00|51493.3|51368.3|52202.3|52077.3|52399.7|52274.7|51446.1|51321.1|11192
1613592000000|2021-02-17 20:00:00|52202.4|52077.4|52324.6|52199.6|52619.2|52494.2|52036.9|51911.9|10961
1613595600000|2021-02-17 21:00:00|52326.1|52201.1|52460.6|52335.6|52701.3|52576.3|52137|52012|10725
1613599200000|2021-02-17 22:00:00|52457.7|52332.7|52199.9|52074.9|52484.8|52359.8|52073.6|51948.6|7635
1613602800000|2021-02-17 23:00:00|52198.5|52073.5|52217.7|52092.7|52472|52347|52028.9|51903.9|9075
1613606400000|2021-02-18 00:00:00|52217.6|52092.6|52374.5|52249.5|52613.4|52488.4|52213.2|52088.2|10807
1613610000000|2021-02-18 01:00:00|52374.3|52249.3|52222.7|52097.7|52459.6|52334.6|52154.7|52029.7|9868
1613613600000|2021-02-18 02:00:00|52222.2|52097.2|52424.7|52299.7|52436.2|52311.2|52037.5|51912.5|8568
1613617200000|2021-02-18 03:00:00|52421.9|52296.9|52092.9|51967.9|52508.1|52383.1|52058|51933|8985
1613620800000|2021-02-18 04:00:00|52106.8|51981.8|52261.6|52136.6|52274.2|52149.2|51813.2|51688.2|10170
1613624400000|2021-02-18 05:00:00|52261|52136|52272.9|52147.9|52396.2|52271.2|52123.3|51998.3|8604
1613628000000|2021-02-18 06:00:00|52273.6|52148.6|52008.8|51883.8|52320|52195|51969.8|51844.8|7844
1613631600000|2021-02-18 07:00:00|52009.9|51884.9|51988.2|51863.2|52141.7|52016.7|51399.9|51274.9|10908
1613635200000|2021-02-18 08:00:00|51990.1|51865.1|51775.3|51650.3|52228.2|52103.2|51616.7|51491.7|10872
1613638800000|2021-02-18 09:00:00|51772.7|51647.7|51834.7|51709.7|51928.3|51803.3|51521|51396|8421
1613642400000|2021-02-18 10:00:00|51836.6|51711.6|51702.2|51577.2|52044.1|51919.1|51604.8|51479.8|8496
1613646000000|2021-02-18 11:00:00|51701.2|51576.2|51390.4|51265.4|51765.1|51640.1|51148.7|51023.7|9572
1613649600000|2021-02-18 12:00:00|51393.5|51268.5|51528.8|51403.8|51667.3|51542.3|50942.3|50817.3|10614
1613653200000|2021-02-18 13:00:00|51528.1|51403.1|51873.2|51748.2|52076.6|51951.6|51321.2|51196.2|8842
1613656800000|2021-02-18 14:00:00|51873.3|51748.3|52320.5|52195.5|52349.1|52224.1|51698.7|51573.7|8614
1613660400000|2021-02-18 15:00:00|52320.7|52195.7|51608.3|51483.3|52346.1|52221.1|51492.6|51367.6|11169
1613664000000|2021-02-18 16:00:00|51607.9|51482.9|52121|51996|52121|51996|51535.5|51410.5|10621
1613667600000|2021-02-18 17:00:00|52120.8|51995.8|51896.8|51771.8|52120.8|51995.8|51831|51706|10071
1613671200000|2021-02-18 18:00:00|51897|51772|51909.4|51784.4|52207.7|52082.7|51836.3|51711.3|8863
1613674800000|2021-02-18 19:00:00|51911|51786|51827.2|51702.2|52111.2|51986.2|51763.4|51638.4|7943
1613678400000|2021-02-18 20:00:00|51824.6|51699.6|52186.6|52061.6|52198.7|52073.7|51606|51481|9283
1613682000000|2021-02-18 21:00:00|52188.7|52063.7|52096.7|51971.7|52260.7|52135.7|51978.3|51853.3|8331
1613685600000|2021-02-18 22:00:00|52096.1|51971.1|51922.7|51797.7|52143.2|52018.2|51713.2|51588.2|7684
1613689200000|2021-02-18 23:00:00|51923.4|51798.4|51651.8|51526.8|51989.5|51864.5|51599.7|51474.7|10367
1613692800000|2021-02-19 00:00:00|51651.3|51526.3|51571.9|51446.9|51994.6|51869.6|51548.5|51423.5|10468
1613696400000|2021-02-19 01:00:00|51572.5|51447.5|51367.2|51242.2|51755.3|51630.3|51221.3|51096.3|10506
1613700000000|2021-02-19 02:00:00|51367|51242|51294.2|51169.2|51368.2|51243.2|50827|50702|10612
1613703600000|2021-02-19 03:00:00|51294.1|51169.1|51291.7|51166.7|51536|51411|51270.4|51145.4|10183
1613707200000|2021-02-19 04:00:00|51291.1|51166.1|51191.6|51066.6|51548|51423|50986.5|50861.5|9943
1613710800000|2021-02-19 05:00:00|51191.5|51066.5|51561.8|51436.8|51577.4|51452.4|51191.3|51066.3|8520
1613714400000|2021-02-19 06:00:00|51561.6|51436.6|51756.2|51631.2|51851.5|51726.5|51556.2|51431.2|9011
1613718000000|2021-02-19 07:00:00|51754.8|51629.8|51779|51654|51929.3|51804.3|51702.2|51577.2|7471
1613721600000|2021-02-19 08:00:00|51774.4|51649.4|52267.1|52142.1|52287.1|52162.1|51755.7|51630.7|7848
1613725200000|2021-02-19 09:00:00|52265.6|52140.6|52725.7|52600.7|52964.1|52839.1|52262.3|52137.3|10389
1613728800000|2021-02-19 10:00:00|52725.9|52600.9|52730.3|52605.3|52990.8|52865.8|52676.4|52551.4|8857
1613732400000|2021-02-19 11:00:00|52730.2|52605.2|52755|52630|52885.4|52760.4|52567.3|52442.3|8804
1613736000000|2021-02-19 12:00:00|52756.9|52631.9|52582.1|52457.1|52765.1|52640.1|52569.4|52444.4|8230
1613739600000|2021-02-19 13:00:00|52584.8|52459.8|52857.8|52732.8|52871.8|52746.8|52444.6|52319.6|8867
1613743200000|2021-02-19 14:00:00|52857.5|52732.5|52974.3|52849.3|53319.1|53194.1|52720.4|52595.4|8253
1613746800000|2021-02-19 15:00:00|52974.5|52849.5|53945.9|53820.9|53951.3|53826.3|52909.2|52784.2|10210
1613750400000|2021-02-19 16:00:00|53944.6|53819.6|54430.8|54305.8|54919.4|54794.4|53708.5|53583.5|11588
1613754000000|2021-02-19 17:00:00|54430.1|54305.1|54840.7|54715.7|54841.9|54716.9|54147.4|54022.4|10081
1613757600000|2021-02-19 18:00:00|54842|54717|55445.2|55320.2|55484.8|55359.8|54685.2|54560.2|10544
1613761200000|2021-02-19 19:00:00|55455.5|55330.5|55104.6|54979.6|55789.9|55664.9|54709.2|54584.2|12023
1613764800000|2021-02-19 20:00:00|55106.6|54981.6|55426.3|55301.3|55705.7|55580.7|54915.3|54790.3|10944
1613768400000|2021-02-19 21:00:00|55423.3|55298.3|55574.1|55449.1|56370.3|56245.3|55412.4|55287.4|11594
1613808000000|2021-02-20 08:00:00|55405.8|55280.8|55322.3|55197.3|55754.5|55629.5|55308.5|55183.5|9027
1613811600000|2021-02-20 09:00:00|55321.5|55196.5|55332.1|55207.1|55577.2|55452.2|55123.1|54998.1|9025
1613815200000|2021-02-20 10:00:00|55331.3|55206.3|55959.6|55834.6|55985.3|55860.3|55317|55192|8313
1613818800000|2021-02-20 11:00:00|55960.2|55835.2|56376.7|56251.7|56380.4|56255.4|55833.2|55708.2|7537
1613822400000|2021-02-20 12:00:00|56375.5|56250.5|57350.9|57225.9|57582.8|57457.8|56346.3|56221.3|10474
1613826000000|2021-02-20 13:00:00|57352|57227|57360.3|57235.3|57587.4|57462.4|57006.4|56881.4|10328
1613829600000|2021-02-20 14:00:00|57360.7|57235.7|56393.2|56268.2|57491.7|57366.7|56262|56137|10951
1613833200000|2021-02-20 15:00:00|56394.6|56269.6|56249.9|56124.9|56857.2|56732.2|55924.7|55799.7|11869
1613836800000|2021-02-20 16:00:00|56249.1|56124.1|56853|56728|57010.7|56885.7|56249.1|56124.1|9483
1613840400000|2021-02-20 17:00:00|56818|56693|57142.1|57017.1|57528.2|57403.2|56817.7|56692.7|11518
1613844000000|2021-02-20 18:00:00|57142.2|57017.2|57204.5|57079.5|57251.5|57126.5|56945.3|56820.3|10159
1613847600000|2021-02-20 19:00:00|57204.8|57079.8|57074.9|56949.9|57326.9|57201.9|56835.6|56710.6|9892
1613851200000|2021-02-20 20:00:00|57075|56950|56827.1|56702.1|57135.9|57010.9|56694.6|56569.6|9808
1613854800000|2021-02-20 21:00:00|56827.2|56702.2|56579.1|56454.1|56960.5|56835.5|56366.2|56241.2|10822
1613858400000|2021-02-20 22:00:00|56579.8|56454.8|55552.8|55427.8|56587|56462|54084.4|53959.4|10873
1613862000000|2021-02-20 23:00:00|55549.1|55424.1|55980.3|55855.3|56265.7|56140.7|55525.1|55400.1|12387
1613865600000|2021-02-21 00:00:00|55984.1|55859.1|55918.7|55793.7|56135.8|56010.8|55598.9|55473.9|12213
1613869200000|2021-02-21 01:00:00|55919.3|55794.3|56437|56312|56437|56312|55820.7|55695.7|10257
1613872800000|2021-02-21 02:00:00|56437.1|56312.1|56418.8|56293.8|56734.5|56609.5|56373|56248|9458
1613876400000|2021-02-21 03:00:00|56417.4|56292.4|56595.5|56470.5|56963.9|56838.9|56408.8|56283.8|9353
1613880000000|2021-02-21 04:00:00|56595|56470|56779.8|56654.8|56792.1|56667.1|56222.5|56097.5|9528
1613883600000|2021-02-21 05:00:00|56783.1|56658.1|56645.2|56520.2|57026.3|56901.3|56622.6|56497.6|9212
1613887200000|2021-02-21 06:00:00|56645.1|56520.1|56588.8|56463.8|56690.2|56565.2|56354.1|56229.1|8282
1613890800000|2021-02-21 07:00:00|56588.9|56463.9|56168.5|56043.5|56683.8|56558.8|56029.7|55904.7|9736
1613894400000|2021-02-21 08:00:00|56171.5|56046.5|56607.7|56482.7|56746.1|56621.1|55930.5|55805.5|10299
1613898000000|2021-02-21 09:00:00|56607.8|56482.8|56893.2|56768.2|56931.3|56806.3|56475.1|56350.1|8513
1613901600000|2021-02-21 10:00:00|56896.6|56771.6|57623.7|57498.7|57868.1|57743.1|56763.6|56638.6|11293
1613905200000|2021-02-21 11:00:00|57623.9|57498.9|57370.9|57245.9|57626.5|57501.5|57317.6|57192.6|10038
1613908800000|2021-02-21 12:00:00|57373.3|57248.3|56990|56865|57523.4|57398.4|56803.2|56678.2|10649
1613912400000|2021-02-21 13:00:00|56990.1|56865.1|57248.9|57123.9|57304.2|57179.2|56982.5|56857.5|9394
1613916000000|2021-02-21 14:00:00|57248.3|57123.3|57493.9|57368.9|57540.1|57415.1|56920.6|56795.6|10984
1613919600000|2021-02-21 15:00:00|57494.2|57369.2|57427.3|57302.3|57655.2|57530.2|57307.3|57182.3|10481
1613923200000|2021-02-21 16:00:00|57427.5|57302.5|57815|57690|57843.4|57718.4|57143|57018|10765
1613926800000|2021-02-21 17:00:00|57815.3|57690.3|57600.7|57475.7|57831.6|57706.6|57489|57364|10430
1613930400000|2021-02-21 18:00:00|57600.6|57475.6|58252.8|58127.8|58333.8|58208.8|57453.9|57328.9|9806
1613934000000|2021-02-21 19:00:00|58252.4|58127.4|58156.9|58031.9|58410.5|58285.5|58038.4|57913.4|10295
1613937600000|2021-02-21 20:00:00|58157.1|58032.1|57788.8|57633.8|58316.3|58191.3|57606.1|57451.1|10069
1613941200000|2021-02-21 21:00:00|57786.8|57631.8|57432.5|57277.5|58010.9|57855.9|57342.8|57187.8|11102
1613944800000|2021-02-21 22:00:00|57433.8|57278.8|57442|57317|57726.9|57571.9|57101.9|56946.9|8318
1613948400000|2021-02-21 23:00:00|57442.1|57317.1|57544.6|57419.6|57676|57551|57242.8|57117.8|9552
1613952000000|2021-02-22 00:00:00|57544.5|57419.5|56354.2|56229.2|57624.9|57499.9|56353.4|56228.4|11563
1613955600000|2021-02-22 01:00:00|56354|56229|56961.8|56836.8|57104.2|56979.2|56177.3|56052.3|10330
1613959200000|2021-02-22 02:00:00|56959.5|56834.5|56968.2|56843.2|57338.3|57213.3|56419.5|56294.5|10316
1613962800000|2021-02-22 03:00:00|56967.5|56842.5|55963.2|55838.2|57144.6|57019.6|55867.5|55742.5|11468
1613966400000|2021-02-22 04:00:00|55962.5|55837.5|55890.9|55765.9|56320.1|56195.1|55221.9|55096.9|12506
1613970000000|2021-02-22 05:00:00|55887.6|55762.6|55932.8|55807.8|56478.8|56353.8|55752.3|55627.3|11117
1613973600000|2021-02-22 06:00:00|55937.6|55812.6|56113.4|55988.4|56438.7|56313.7|55786|55661|10181
1613977200000|2021-02-22 07:00:00|56112|55987|56523.3|56398.3|56621.1|56496.1|55749.4|55624.4|10122
1613980800000|2021-02-22 08:00:00|56523.1|56398.1|55537|55412|56689.3|56564.3|55499.2|55374.2|9781
1613984400000|2021-02-22 09:00:00|55537.1|55412.1|54760.3|54635.3|55810|55685|54492.2|54367.2|10470
1613988000000|2021-02-22 10:00:00|54754.2|54629.2|54907.1|54782.1|55149.9|55024.9|53608.7|53483.7|12902
1613991600000|2021-02-22 11:00:00|54909|54784|54580|54455|55312.9|55187.9|54478.5|54353.5|11874
1613995200000|2021-02-22 12:00:00|54579.8|54454.8|53808.7|53683.7|54675.3|54550.3|52706.9|52581.9|12564
1613998800000|2021-02-22 13:00:00|53802.1|53677.1|52117.1|51992.1|54010.9|53885.9|52072.7|51947.7|12337
1614002400000|2021-02-22 14:00:00|52116.3|51991.3|53722.9|53597.9|53794.4|53669.4|47918.8|47793.8|11521
1614006000000|2021-02-22 15:00:00|53707.2|53582.2|53351|53226|54193.1|54068.1|52789.3|52664.3|13310
1614009600000|2021-02-22 16:00:00|53351.2|53226.2|53233.7|53108.7|53890.5|53765.5|52873|52748|12635
1614013200000|2021-02-22 17:00:00|53235.3|53110.3|52141|52016|53348.4|53223.4|52070.8|51945.8|12919
1614016800000|2021-02-22 18:00:00|52152.6|52027.6|53287.1|53162.1|53543.8|53418.8|51639|51514|12950
1614020400000|2021-02-22 19:00:00|53287.3|53162.3|53691.7|53566.7|53780.8|53655.8|53028.8|52903.8|12172
1614024000000|2021-02-22 20:00:00|53690.7|53565.7|53905|53780|54429.6|54304.6|53562.2|53437.2|11856
1614027600000|2021-02-22 21:00:00|53901.7|53776.7|54995.6|54870.6|54995.6|54870.6|53806.4|53681.4|10533
1614031200000|2021-02-22 22:00:00|54999.4|54874.4|54177.3|54052.3|55077.3|54952.3|53916.6|53791.6|10113
1614034800000|2021-02-22 23:00:00|54177.5|54052.5|54198.5|54073.5|54422.6|54297.6|53395.5|53270.5|12257
1614038400000|2021-02-23 00:00:00|54195.1|54070.1|53526.9|53401.9|54253.8|54128.8|53180.9|53055.9|12596
1614042000000|2021-02-23 01:00:00|53526.8|53401.8|52580|52455|53985.3|53860.3|52381|52256|12504
1614045600000|2021-02-23 02:00:00|52576|52451|51249.5|51124.5|52931.8|52806.8|50970.6|50845.6|13220
1614049200000|2021-02-23 03:00:00|51254.1|51129.1|51945.3|51820.3|52511.8|52386.8|51214.4|51089.4|13328
1614052800000|2021-02-23 04:00:00|51945.1|51820.1|50777|50652|52346.7|52221.7|49754.4|49629.4|13492
1614056400000|2021-02-23 05:00:00|50777.2|50652.2|50031|49906|50778.9|50653.9|48695.3|48570.3|13708
1614060000000|2021-02-23 06:00:00|50030.2|49905.2|49596.5|49471.5|51273.2|51148.2|49466.3|49341.3|13468
1614063600000|2021-02-23 07:00:00|49596.1|49471.1|49729.8|49604.8|50537.4|50412.4|49421.8|49296.8|13317
1614067200000|2021-02-23 08:00:00|49728.4|49603.4|46650.8|46525.8|49933.4|49808.4|46643.1|46518.1|13506
1614070800000|2021-02-23 09:00:00|46650.9|46525.9|48118.5|47993.5|48749.7|48624.7|45118.1|44993.1|13753
1614074400000|2021-02-23 10:00:00|48132.8|48007.8|47572.7|47447.7|49020.5|48895.5|46643.9|46518.9|13464
1614078000000|2021-02-23 11:00:00|47573.6|47448.6|46420.9|46295.9|48296.8|48171.8|44991.9|44866.9|13578
1614081600000|2021-02-23 12:00:00|46412.5|46287.5|48752.4|48627.4|49474.4|49349.4|45856.7|45731.7|13771
1614085200000|2021-02-23 13:00:00|48754|48629|48802.4|48677.4|49611.4|49486.4|48166.7|48041.7|13279
1614088800000|2021-02-23 14:00:00|48802.5|48677.5|47023.9|46898.9|49169.6|49044.6|45941.5|45816.5|9735
1614092400000|2021-02-23 15:00:00|47024.5|46899.5|48660.3|48535.3|49375.9|49250.9|46721.8|46596.8|9802
1614096000000|2021-02-23 16:00:00|48662.5|48537.5|47370.7|47245.7|49285.8|49160.8|47279.5|47154.5|9898
1614099600000|2021-02-23 17:00:00|47374|47249|47209.3|47084.3|48202.2|48077.2|46926|46801|11139
1614103200000|2021-02-23 18:00:00|47207.8|47082.8|46911.5|46786.5|47787.7|47662.7|46573.9|46448.9|13171
1614106800000|2021-02-23 19:00:00|46909.4|46784.4|45556.2|45431.2|47273.2|47148.2|45551.6|45426.6|13448
1614110400000|2021-02-23 20:00:00|45555.7|45430.7|47860.5|47735.5|47871.2|47746.2|45312.9|45187.9|13377
1614114000000|2021-02-23 21:00:00|47861.4|47736.4|48052.9|47927.9|48518.5|48393.5|47507.8|47382.8|12590
1614117600000|2021-02-23 22:00:00|48053.2|47928.2|48675.6|48550.6|48778.6|48653.6|47859.4|47734.4|11085
1614121200000|2021-02-23 23:00:00|48683.4|48558.4|48970.6|48845.6|48978.3|48853.3|48256.6|48131.6|12823
1614124800000|2021-02-24 00:00:00|48970.8|48845.8|48547.4|48422.4|49101|48976|47090.1|46965.1|13580
1614128400000|2021-02-24 01:00:00|48544.8|48419.8|50254.4|50129.4|50297.3|50172.3|48516.7|48391.7|13533
1614132000000|2021-02-24 02:00:00|50257.7|50132.7|50272.8|50147.8|50614|50489|49894.8|49769.8|13234
1614135600000|2021-02-24 03:00:00|50273|50148|50979.7|50854.7|51048.9|50923.9|50144.7|50019.7|12345
1614139200000|2021-02-24 04:00:00|50979.8|50854.8|50704.5|50579.5|51447|51322|50416.7|50291.7|12796
1614142800000|2021-02-24 05:00:00|50704.2|50579.2|50300.6|50175.6|51089.3|50964.3|50076.6|49951.6|13121
1614146400000|2021-02-24 06:00:00|50300.9|50175.9|50163.6|50038.6|50747.4|50622.4|49545|49420|13203
1614150000000|2021-02-24 07:00:00|50163|50038|50150|50025|50386.6|50261.6|49612.4|49487.4|12606
1614153600000|2021-02-24 08:00:00|50159.1|50034.1|50729.8|50604.8|50946.9|50821.9|49876.9|49751.9|12565
1614157200000|2021-02-24 09:00:00|50729.6|50604.6|50963.4|50838.4|51470.3|51345.3|50451.3|50326.3|11636
1614160800000|2021-02-24 10:00:00|50963.5|50838.5|50188.5|50063.5|51089.1|50964.1|50176.6|50051.6|12195
1614164400000|2021-02-24 11:00:00|50188|50063|50442.4|50317.4|50940.4|50815.4|50188|50063|11895
1614168000000|2021-02-24 12:00:00|50440.6|50315.6|50803.8|50678.8|51368.2|51243.2|50421.8|50296.8|12342
1614171600000|2021-02-24 13:00:00|50802.9|50677.9|49539.9|49414.9|51145.2|51020.2|49137|49012|13220
1614175200000|2021-02-24 14:00:00|49538.5|49413.5|49477.8|49352.8|49842.8|49717.8|48827.3|48702.3|11038
1614178800000|2021-02-24 15:00:00|49477.3|49352.3|49907.3|49782.3|49923.5|49798.5|48560.6|48435.6|12413
1614182400000|2021-02-24 16:00:00|49907.4|49782.4|49433.1|49308.1|50192.8|50067.8|49417.1|49292.1|12223
1614186000000|2021-02-24 17:00:00|49431.6|49306.6|50144.7|50019.7|50144.7|50019.7|49427.5|49302.5|11382
1614189600000|2021-02-24 18:00:00|50142.4|50017.4|49675.5|49550.5|50152.7|50027.7|49610.9|49485.9|10232
1614193200000|2021-02-24 19:00:00|49677.4|49552.4|49044.4|48919.4|49773.1|49648.1|48964.5|48839.5|11496
1614196800000|2021-02-24 20:00:00|49046|48921|49205.8|49080.8|49317.2|49192.2|48696.2|48571.2|11824
1614200400000|2021-02-24 21:00:00|49204.4|49079.4|48819.1|48694.1|49223.9|49098.9|48192.3|48067.3|12225
1614204000000|2021-02-24 22:00:00|48818.8|48693.8|48892.8|48767.8|49035.5|48910.5|48148.3|48023.3|10833
1614207600000|2021-02-24 23:00:00|48892.7|48767.7|49790.8|49665.8|49827.5|49702.5|48858.1|48733.1|12355
1614211200000|2021-02-25 00:00:00|49786.2|49661.2|50610.2|50485.2|50931.4|50806.4|49638.8|49513.8|12536
1614214800000|2021-02-25 01:00:00|50612.2|50487.2|50573|50448|50941.1|50816.1|50440.9|50315.9|11444
1614218400000|2021-02-25 02:00:00|50573.3|50448.3|50740.9|50615.9|50895.5|50770.5|50501.7|50376.7|11775
1614222000000|2021-02-25 03:00:00|50739.3|50614.3|50307.8|50182.8|50743.3|50618.3|50177.1|50052.1|10351
1614225600000|2021-02-25 04:00:00|50304.7|50179.7|49715.5|49590.5|50461|50336|49670.9|49545.9|11841
1614229200000|2021-02-25 05:00:00|49713.5|49588.5|50482.8|50357.8|50513.3|50388.3|49637.8|49512.8|11250
1614232800000|2021-02-25 06:00:00|50482.2|50357.2|50556.1|50431.1|50670.4|50545.4|50338.5|50213.5|10578
1614236400000|2021-02-25 07:00:00|50556.4|50431.4|50521.3|50396.3|50653.8|50528.8|50216.5|50091.5|10086
1614240000000|2021-02-25 08:00:00|50519.3|50394.3|49788.2|49663.2|50606.8|50481.8|49683.7|49558.7|11474
1614243600000|2021-02-25 09:00:00|49790|49665|49086.6|48961.6|49947.8|49822.8|48717.1|48592.1|12459
1614247200000|2021-02-25 10:00:00|49089.7|48964.7|49680.1|49555.1|49845.4|49720.4|48945.2|48820.2|11181
1614250800000|2021-02-25 11:00:00|49682.4|49557.4|50390.7|50265.7|50476.7|50351.7|49682.4|49557.4|10839
1614254400000|2021-02-25 12:00:00|50392|50267|51531.7|51406.7|51534.2|51409.2|50190.6|50065.6|11737
1614258000000|2021-02-25 13:00:00|51530.9|51405.9|51439.9|51314.9|52125.9|52000.9|51185.4|51060.4|12449
1614261600000|2021-02-25 14:00:00|51441|51316|50916.8|50791.8|51607.1|51482.1|50719.2|50594.2|10140
1614265200000|2021-02-25 15:00:00|50917.2|50792.2|50915.5|50790.5|51453.3|51328.3|50570.9|50445.9|12414
1614268800000|2021-02-25 16:00:00|50915.4|50790.4|50733.4|50608.4|51419.9|51294.9|50657.4|50532.4|12275
1614272400000|2021-02-25 17:00:00|50732.4|50607.4|49572.5|49447.5|50732.4|50607.4|49395.9|49270.9|12881
1614276000000|2021-02-25 18:00:00|49570.4|49445.4|49610.8|49485.8|50130.4|50005.4|49318.4|49193.4|12621
1614279600000|2021-02-25 19:00:00|49611|49486|49527.8|49402.8|50044.3|49919.3|49333.3|49208.3|12266
1614283200000|2021-02-25 20:00:00|49527.7|49402.7|49214.1|49089.1|49578.9|49453.9|48588.5|48463.5|12885
1614286800000|2021-02-25 21:00:00|49211|49086|48123.3|47998.3|49338.7|49213.7|48119.6|47994.6|12646
1614290400000|2021-02-25 22:00:00|48124.8|47999.8|48282.7|48157.7|48883.9|48758.9|47518.3|47393.3|12379
1614294000000|2021-02-25 23:00:00|48283.8|48158.8|47087.5|46962.5|48499.7|48374.7|46785.3|46660.3|13400
1614297600000|2021-02-26 00:00:00|47090.9|46965.9|46871.2|46746.2|47667.1|47542.1|46077.3|45952.3|13785
1614301200000|2021-02-26 01:00:00|46873.8|46748.8|46524.3|46399.3|47558.8|47433.8|46347.6|46222.6|13759
1614304800000|2021-02-26 02:00:00|46526.3|46401.3|47435.8|47310.8|47863|47738|46224.2|46099.2|13213
1614308400000|2021-02-26 03:00:00|47436.8|47311.8|47416.6|47291.6|47676.7|47551.7|46820.3|46695.3|13000
1614312000000|2021-02-26 04:00:00|47419.4|47294.4|47077.9|46952.9|47837|47712|46893.4|46768.4|12701
1614315600000|2021-02-26 05:00:00|47078|46953|45592.4|45467.4|47250.5|47125.5|45585.8|45460.8|13428
1614319200000|2021-02-26 06:00:00|45593.8|45468.8|46146.3|46021.3|46539.4|46414.4|45592.3|45467.3|13293
1614322800000|2021-02-26 07:00:00|46147.7|46022.7|44974.8|44849.8|46476.6|46351.6|44222.1|44097.1|13454
1614326400000|2021-02-26 08:00:00|44992.7|44867.7|45771.9|45646.9|45995.8|45870.8|44975.7|44850.7|12459
1614330000000|2021-02-26 09:00:00|45772.1|45647.1|46494.9|46369.9|46662.7|46537.7|45406.7|45281.7|13233
1614333600000|2021-02-26 10:00:00|46492.7|46367.7|46772.5|46647.5|46921.1|46796.1|46245.5|46120.5|13022
1614337200000|2021-02-26 11:00:00|46772.8|46647.8|46479.3|46354.3|46905.8|46780.8|45775.1|45650.1|12846
1614340800000|2021-02-26 12:00:00|46480.3|46355.3|46883.7|46758.7|47317.1|47192.1|46367.7|46242.7|12803
1614344400000|2021-02-26 13:00:00|46884.5|46759.5|46001.1|45876.1|47034.9|46909.9|45912.3|45787.3|12878
1614348000000|2021-02-26 14:00:00|46002.5|45877.5|46947.5|46822.5|47486|47361|45920.4|45795.4|11397
1614351600000|2021-02-26 15:00:00|46949.4|46824.4|47677.9|47552.9|47920.5|47795.5|46425|46300|13258
1614355200000|2021-02-26 16:00:00|47680.9|47555.9|48222.7|48097.7|48286.5|48161.5|47577.2|47452.2|12885
1614358800000|2021-02-26 17:00:00|48221.1|48096.1|47753.7|47628.7|48506.2|48381.2|47641.2|47516.2|11997
1614362400000|2021-02-26 18:00:00|47751.2|47626.2|47374|47249|47928.8|47803.8|47350.3|47225.3|11940
1614366000000|2021-02-26 19:00:00|47373.6|47248.6|46963.6|46838.6|47506.9|47381.9|46670.8|46545.8|12706
1614369600000|2021-02-26 20:00:00|46962.9|46837.9|46334.8|46209.8|47145.7|47020.7|46125.8|46000.8|13003
1614373200000|2021-02-26 21:00:00|46335.7|46210.7|45712.9|45587.9|46912.2|46787.2|45616.7|45491.7|13156
1614412800000|2021-02-27 08:00:00|47242.8|47117.8|46671.3|46546.3|47331.3|47206.3|46459.4|46334.4|11815
1614416400000|2021-02-27 09:00:00|46671.5|46546.5|46735|46610|46868.5|46743.5|46310.7|46185.7|12097
1614420000000|2021-02-27 10:00:00|46736|46611|46858.1|46733.1|47139.4|47014.4|46677.2|46552.2|10706
1614423600000|2021-02-27 11:00:00|46857.9|46732.9|47362.3|47237.3|47703.7|47578.7|46799.4|46674.4|11852
1614427200000|2021-02-27 12:00:00|47367.7|47242.7|47492.1|47367.1|47815.5|47690.5|46829.3|46704.3|12657
1614430800000|2021-02-27 13:00:00|47490.4|47365.4|47536.5|47411.5|47752.3|47627.3|47170.6|47045.6|12551
1614434400000|2021-02-27 14:00:00|47536.4|47411.4|47155.6|47030.6|47687.8|47562.8|46939.5|46814.5|11892
1614438000000|2021-02-27 15:00:00|47155.8|47030.8|46632.9|46507.9|47435.9|47310.9|46444.6|46319.6|12149
1614441600000|2021-02-27 16:00:00|46633.9|46508.9|46888.3|46763.3|47029.4|46904.4|46413.2|46288.2|9039
1614445200000|2021-02-27 17:00:00|46974.4|46849.4|47139.6|47014.6|47259.3|47134.3|46824.6|46699.6|9709
1614448800000|2021-02-27 18:00:00|47139.5|47014.5|47230.7|47105.7|47405.1|47280.1|47014.5|46889.5|8583
1614452400000|2021-02-27 19:00:00|47230.5|47105.5|47500.4|47375.4|47533|47408|47151.5|47026.5|9611
1614456000000|2021-02-27 20:00:00|47498.4|47373.4|47162.9|47037.9|47610.6|47485.6|47007.6|46882.6|9654
1614459600000|2021-02-27 21:00:00|47162|47037|46916.2|46791.2|47245.7|47120.7|46651.1|46526.1|9638
1614463200000|2021-02-27 22:00:00|46916.6|46791.6|45927|45802|46916.7|46791.7|45871.7|45746.7|9155
1614466800000|2021-02-27 23:00:00|45925.9|45800.9|46232.5|46107.5|46542.3|46417.3|45114.4|44989.4|13264
1614470400000|2021-02-28 00:00:00|46224.7|46099.7|46455.2|46330.2|46696.3|46571.3|45750.7|45625.7|12799
1614474000000|2021-02-28 01:00:00|46454.4|46329.4|46534.5|46409.5|46695.6|46570.6|46205.6|46080.6|11262
1614477600000|2021-02-28 02:00:00|46533.3|46408.3|45486.3|45361.3|46585.1|46460.1|45342.1|45217.1|12391
1614481200000|2021-02-28 03:00:00|45486.4|45361.4|44729.1|44604.1|45779.9|45654.9|44566.1|44441.1|12813
1614484800000|2021-02-28 04:00:00|44736|44611|44481.1|44356.1|45201.1|45076.1|44413.6|44288.6|12964
1614488400000|2021-02-28 05:00:00|44482.8|44357.8|44856.5|44731.5|45588.3|45463.3|44296.7|44171.7|12838
1614492000000|2021-02-28 06:00:00|44858.9|44733.9|44432.2|44307.2|45032|44907|43870.6|43745.6|13434
1614495600000|2021-02-28 07:00:00|44437|44312|44499.5|44374.5|44833|44708|44189|44064|12762
1614499200000|2021-02-28 08:00:00|44493|44368|44950|44825|45329.1|45204.1|44476.7|44351.7|12781
1614502800000|2021-02-28 09:00:00|44947.3|44822.3|45174|45049|45550.3|45425.3|44782.9|44657.9|11912
1614506400000|2021-02-28 10:00:00|45174.7|45049.7|45263.3|45138.3|45568.7|45443.7|44879.7|44754.7|11237
1614510000000|2021-02-28 11:00:00|45263.4|45138.4|45357.8|45232.8|45564.6|45439.6|45099.7|44974.7|11064
1614513600000|2021-02-28 12:00:00|45358.1|45233.1|44843.7|44718.7|45561.6|45436.6|44615.4|44490.4|12163
1614517200000|2021-02-28 13:00:00|44843|44718|44264.9|44139.9|44956|44831|44262.2|44137.2|11779
1614520800000|2021-02-28 14:00:00|44271.2|44146.2|44634.7|44509.7|44683.3|44558.3|43688.8|43563.8|12998
1614524400000|2021-02-28 15:00:00|44633.1|44508.1|43470.7|43345.7|44693.2|44568.2|43246.2|43121.2|13221
1614528000000|2021-02-28 16:00:00|43468.1|43343.1|43641.7|43516.7|43977.3|43852.3|43090.6|42965.6|12921
1614531600000|2021-02-28 17:00:00|43639.6|43514.6|43230.4|43105.4|44021.4|43896.4|43199.6|43074.6|12713
1614535200000|2021-02-28 18:00:00|43231.4|43106.4|43780.2|43655.2|43860.2|43735.2|43183.8|43058.8|11846
1614538800000|2021-02-28 19:00:00|43780.4|43655.4|44544.6|44419.6|44626.7|44501.7|43565.7|43440.7|11136
1614542400000|2021-02-28 20:00:00|44541.8|44416.8|45036.8|44881.8|45095.6|44940.6|44233.6|44108.6|11364
1614546000000|2021-02-28 21:00:00|45033.4|44878.4|45310.9|45155.9|45506.5|45351.5|45032.4|44877.4|11873
1614549600000|2021-02-28 22:00:00|45309.9|45154.9|45318.4|45193.4|45486.4|45331.4|44938|44813|8036
1614553200000|2021-02-28 23:00:00|45318.7|45193.7|45289.2|45164.2|46045.7|45920.7|45008.1|44883.1|11784
1614556800000|2021-03-01 00:00:00|45282.2|45157.2|46377.9|46252.9|46704.1|46579.1|45099|44974|12059
1614560400000|2021-03-01 01:00:00|46377|46252|46320.6|46195.6|46622.5|46497.5|46011.3|45886.3|12111
1614564000000|2021-03-01 02:00:00|46321|46196|46578.8|46453.8|46932.5|46807.5|46269.1|46144.1|11302
1614567600000|2021-03-01 03:00:00|46579.1|46454.1|46447.6|46322.6|46662.4|46537.4|46357.6|46232.6|9978
1614571200000|2021-03-01 04:00:00|46448.6|46323.6|46568.9|46443.9|46778.8|46653.8|46084.2|45959.2|10807
1614574800000|2021-03-01 05:00:00|46567.7|46442.7|46298.3|46173.3|46592|46467|46103.1|45978.1|9881
1614578400000|2021-03-01 06:00:00|46297.8|46172.8|45955.2|45830.2|46360.8|46235.8|45748|45623|10078
1614582000000|2021-03-01 07:00:00|45958|45833|46367.9|46242.9|46501.4|46376.4|45950.1|45825.1|10475
1614585600000|2021-03-01 08:00:00|46368.9|46243.9|47139.6|47014.6|47363.8|47238.8|46363.4|46238.4|10544
1614589200000|2021-03-01 09:00:00|47139.8|47014.8|47467.4|47342.4|47619.9|47494.9|47063|46938|11070
1614592800000|2021-03-01 10:00:00|47469.9|47344.9|47752.2|47627.2|47812.6|47687.6|47066.7|46941.7|10719
1614596400000|2021-03-01 11:00:00|47751|47626|47893.9|47768.9|48008.9|47883.9|47603|47478|10431
1614600000000|2021-03-01 12:00:00|47882.7|47757.7|48065.1|47940.1|48165.8|48040.8|47592.4|47467.4|11130
1614603600000|2021-03-01 13:00:00|48065.7|47940.7|47956|47831|48566.6|48441.6|47936.2|47811.2|11458
1614607200000|2021-03-01 14:00:00|47956.5|47831.5|48227.9|48102.9|48681.8|48556.8|47775.3|47650.3|9267
1614610800000|2021-03-01 15:00:00|48227.8|48102.8|49343.3|49218.3|49472.3|49347.3|48219.8|48094.8|9050
1614614400000|2021-03-01 16:00:00|49343.8|49218.8|49218.6|49093.6|49578.6|49453.6|48709.4|48584.4|12252
1614618000000|2021-03-01 17:00:00|49221.5|49096.5|48673.7|48548.7|49300.2|49175.2|48651.4|48526.4|11969
1614621600000|2021-03-01 18:00:00|48672.9|48547.9|48577.3|48452.3|48873.3|48748.3|48349.5|48224.5|10795
1614625200000|2021-03-01 19:00:00|48577.2|48452.2|48347|48222|48801.6|48676.6|48125.4|48000.4|10720
1614628800000|2021-03-01 20:00:00|48347.3|48222.3|48662.8|48537.8|49015.7|48890.7|48054.5|47929.5|11216
1614632400000|2021-03-01 21:00:00|48662.6|48537.6|48913.4|48788.4|48981.9|48856.9|48470.6|48345.6|10594
1614636000000|2021-03-01 22:00:00|48915.9|48790.9|49232.7|49107.7|49402.2|49277.2|48734.3|48609.3|7965
1614639600000|2021-03-01 23:00:00|49234.6|49109.6|49693.2|49568.2|49869.5|49744.5|49188.1|49063.1|11381
1614643200000|2021-03-02 00:00:00|49692.9|49567.9|49486.7|49361.7|50298|50173|49425.9|49300.9|11631
1614646800000|2021-03-02 01:00:00|49486.9|49361.9|49488.1|49363.1|49526.1|49401.1|48842.3|48717.3|9685
1614650400000|2021-03-02 02:00:00|49487.7|49362.7|49361.2|49236.2|49880.5|49755.5|49163.9|49038.9|12316
1614654000000|2021-03-02 03:00:00|49363.5|49238.5|49069.5|48944.5|49485.3|49360.3|48933|48808|11002
1614657600000|2021-03-02 04:00:00|49070.9|48945.9|49236.7|49111.7|49306.2|49181.2|48748|48623|11110
1614661200000|2021-03-02 05:00:00|49235.3|49110.3|48773.1|48648.1|49462.7|49337.7|48773.1|48648.1|9829
1614664800000|2021-03-02 06:00:00|48772.8|48647.8|48740.5|48615.5|48925.6|48800.6|48425.8|48300.8|10840
1614668400000|2021-03-02 07:00:00|48739.1|48614.1|48446.3|48321.3|48905.1|48780.1|48437.2|48312.2|9897
1614672000000|2021-03-02 08:00:00|48441.1|48316.1|48961.4|48836.4|49294.8|49169.8|48401.2|48276.2|10336
1614675600000|2021-03-02 09:00:00|48957.4|48832.4|49238.3|49113.3|49353.1|49228.1|48956|48831|9596
1614679200000|2021-03-02 10:00:00|49238.2|49113.2|48800.7|48675.7|49350.9|49225.9|48654.3|48529.3|9370
1614682800000|2021-03-02 11:00:00|48799|48674|48950.7|48825.7|49138.3|49013.3|48656.1|48531.1|9434
1614686400000|2021-03-02 12:00:00|48953|48828|48912.5|48787.5|49209.4|49084.4|48689.1|48564.1|10730
1614690000000|2021-03-02 13:00:00|48912.3|48787.3|49088.7|48963.7|49164.4|49039.4|48833.9|48708.9|9825
1614693600000|2021-03-02 14:00:00|49092.1|48967.1|48977|48852|49791.8|49666.8|48894.5|48769.5|9620
1614697200000|2021-03-02 15:00:00|48977.4|48852.4|48771.9|48646.9|49126.6|49001.6|48483.8|48358.8|10939
1614700800000|2021-03-02 16:00:00|48769.8|48644.8|47599.4|47474.4|48801.1|48676.1|47411.8|47286.8|11973
1614704400000|2021-03-02 17:00:00|47592.9|47467.9|47950.7|47825.7|48053|47928|47314|47189|11859
1614708000000|2021-03-02 18:00:00|47952.4|47827.4|47768.5|47643.5|48134.1|48009.1|47624|47499|10364
1614711600000|2021-03-02 19:00:00|47769.8|47644.8|47532.6|47407.6|47998.1|47873.1|47239.2|47114.2|11483
1614715200000|2021-03-02 20:00:00|47533.3|47408.3|47613|47488|47717.3|47592.3|47150.7|47025.7|11217
1614718800000|2021-03-02 21:00:00|47615.8|47490.8|47502.5|47377.5|47936.4|47811.4|47365.9|47240.9|11231
1614722400000|2021-03-02 22:00:00|47503.4|47378.4|47902.9|47777.9|48050.5|47925.5|47452.8|47327.8|7863
1614726000000|2021-03-02 23:00:00|47903.3|47778.3|48549.2|48424.2|48580.9|48455.9|47830|47705|11026
1614729600000|2021-03-03 00:00:00|48553.4|48428.4|48609.1|48484.1|48825|48700|48242.3|48117.3|10129
1614733200000|2021-03-03 01:00:00|48609|48484|48938.1|48813.1|48957|48832|48574.3|48449.3|9245
1614736800000|2021-03-03 02:00:00|48937.9|48812.9|48698|48573|49043.3|48918.3|48647.2|48522.2|8821
1614740400000|2021-03-03 03:00:00|48694.7|48569.7|48800|48675|48925.4|48800.4|48599.9|48474.9|8128
1614744000000|2021-03-03 04:00:00|48799.4|48674.4|49212.1|49087.1|49394.5|49269.5|48761|48636|9396
1614747600000|2021-03-03 05:00:00|49205.5|49080.5|49167.8|49042.8|49533.6|49408.6|48943.9|48818.9|9588
1614751200000|2021-03-03 06:00:00|49170|49045|49643.9|49518.9|49727.5|49602.5|49169.2|49044.2|8098
1614754800000|2021-03-03 07:00:00|49643.6|49518.6|49851.2|49726.2|50052.6|49927.6|49604.4|49479.4|8486
1614758400000|2021-03-03 08:00:00|49853.3|49728.3|50986.7|50861.7|51058.4|50933.4|49851.3|49726.3|11443
1614762000000|2021-03-03 09:00:00|50987.1|50862.1|51539.4|51414.4|51564.9|51439.9|50838.9|50713.9|11561
1614765600000|2021-03-03 10:00:00|51540.2|51415.2|51518.4|51393.4|51825.7|51700.7|51310.3|51185.3|11971
1614769200000|2021-03-03 11:00:00|51516.6|51391.6|51746.5|51621.5|51860.8|51735.8|51270.9|51145.9|11828
1614772800000|2021-03-03 12:00:00|51746.1|51621.1|52616.6|52491.6|52636.8|52511.8|51461.6|51336.6|11643
1614776400000|2021-03-03 13:00:00|52617.1|52492.1|51624|51499|52698.3|52573.3|51296.5|51171.5|12412
1614780000000|2021-03-03 14:00:00|51624.1|51499.1|50829.4|50704.4|51624.2|51499.2|50705.5|50580.5|11013
1614783600000|2021-03-03 15:00:00|50830.2|50705.2|50855.9|50730.9|51208.7|51083.7|50591.6|50466.6|11742
1614787200000|2021-03-03 16:00:00|50860.1|50735.1|51212.2|51087.2|51554.4|51429.4|50854.5|50729.5|11944
1614790800000|2021-03-03 17:00:00|51212|51087|51435.2|51310.2|51547.3|51422.3|50957.6|50832.6|10757
1614794400000|2021-03-03 18:00:00|51433.6|51308.6|51318.9|51193.9|51708.9|51583.9|51213.3|51088.3|11364
1614798000000|2021-03-03 19:00:00|51319.5|51194.5|50926.1|50801.1|51333.9|51208.9|50395.7|50270.7|11653
1614801600000|2021-03-03 20:00:00|50933.6|50808.6|50606.4|50481.4|51238.9|51113.9|50537.8|50412.8|11325
1614805200000|2021-03-03 21:00:00|50606.8|50481.8|50993.4|50868.4|51173.2|51048.2|50450.9|50325.9|9337
1614808800000|2021-03-03 22:00:00|50993.6|50868.6|50651.6|50526.6|51393.1|51268.1|50585.2|50460.2|7452
1614812400000|2021-03-03 23:00:00|50652.6|50527.6|50453.8|50328.8|51130.4|51005.4|50447.6|50322.6|10605
1614816000000|2021-03-04 00:00:00|50448|50323|50975|50850|51205.2|51080.2|50024.5|49899.5|11806
1614819600000|2021-03-04 01:00:00|50975.6|50850.6|51582.7|51457.7|51708.3|51583.3|50796.3|50671.3|10877
1614823200000|2021-03-04 02:00:00|51583|51458|50878.9|50753.9|51847.4|51722.4|50878.1|50753.1|10532
1614826800000|2021-03-04 03:00:00|50879.1|50754.1|49624.7|49499.7|51101.6|50976.6|49527.8|49402.8|11878
1614830400000|2021-03-04 04:00:00|49626.4|49501.4|49118.9|48993.9|49893|49768|49090.2|48965.2|12686
1614834000000|2021-03-04 05:00:00|49118.5|48993.5|49754.6|49629.6|49762.5|49637.5|49105.5|48980.5|11559
1614837600000|2021-03-04 06:00:00|49753.9|49628.9|49480.8|49355.8|49957.8|49832.8|49347.4|49222.4|11416
1614841200000|2021-03-04 07:00:00|49480|49355|49776|49651|49890.8|49765.8|49416|49291|10397
1614844800000|2021-03-04 08:00:00|49766|49641|50288|50163|50772.3|50647.3|49766|49641|11507
1614848400000|2021-03-04 09:00:00|50288.6|50163.6|49153.1|49028.1|50298.1|50173.1|48617.8|48492.8|11919
1614852000000|2021-03-04 10:00:00|49152.1|49027.1|49301.3|49176.3|49618.3|49493.3|48846.9|48721.9|11852
1614855600000|2021-03-04 11:00:00|49302.2|49177.2|49417.6|49292.6|49570.7|49445.7|49011.8|48886.8|11274
1614859200000|2021-03-04 12:00:00|49418.1|49293.1|49447.9|49322.9|49840.7|49715.7|49241.5|49116.5|11515
1614862800000|2021-03-04 13:00:00|49447.7|49322.7|49707.9|49582.9|49795.4|49670.4|48829.3|48704.3|12140
1614866400000|2021-03-04 14:00:00|49700.9|49575.9|49498.5|49373.5|50564.2|50439.2|49334.6|49209.6|11091
1614870000000|2021-03-04 15:00:00|49497.7|49372.7|49557.6|49432.6|49863.8|49738.8|48891|48766|12482
1614873600000|2021-03-04 16:00:00|49556.6|49431.6|49767.3|49642.3|50094.2|49969.2|49399.8|49274.8|12196
1614877200000|2021-03-04 17:00:00|49767|49642|48510.8|48385.8|49977.7|49852.7|48379.7|48254.7|12962
1614880800000|2021-03-04 18:00:00|48509.1|48384.1|47631.7|47506.7|48638.8|48513.8|47625.5|47500.5|12436
1614884400000|2021-03-04 19:00:00|47628.2|47503.2|48024|47899|48419.8|48294.8|47628.2|47503.2|11614
1614888000000|2021-03-04 20:00:00|48029.5|47904.5|48270.9|48145.9|48312.3|48187.3|47568.7|47443.7|12175
1614891600000|2021-03-04 21:00:00|48275.3|48150.3|47985.6|47860.6|48471.5|48346.5|47871.1|47746.1|9573
1614895200000|2021-03-04 22:00:00|47986.6|47861.6|48302.2|48177.2|48395|48270|47928.9|47803.9|8773
1614898800000|2021-03-04 23:00:00|48303.1|48178.1|48421.7|48296.7|48753.3|48628.3|48104|47979|10951
1614902400000|2021-03-05 00:00:00|48424.9|48299.9|46874.5|46749.5|48430.8|48305.8|46602.2|46477.2|13278
1614906000000|2021-03-05 01:00:00|46875.3|46750.3|46763.5|46638.5|47023|46898|46407|46282|11948
1614909600000|2021-03-05 02:00:00|46763.7|46638.7|47189.6|47064.6|47239.9|47114.9|46458.3|46333.3|11883
1614913200000|2021-03-05 03:00:00|47188.7|47063.7|47370|47245|47405.8|47280.8|46916.2|46791.2|10514
1614916800000|2021-03-05 04:00:00|47369.4|47244.4|46736.8|46611.8|47369.4|47244.4|46687.5|46562.5|9434
1614920400000|2021-03-05 05:00:00|46737.2|46612.2|47213.6|47088.6|47307.8|47182.8|46737.2|46612.2|11203
1614924000000|2021-03-05 06:00:00|47213.7|47088.7|47462.6|47337.6|47504.6|47379.6|47021.9|46896.9|9303
1614927600000|2021-03-05 07:00:00|47461.3|47336.3|47485.2|47360.2|47613.6|47488.6|47105.8|46980.8|9526
1614931200000|2021-03-05 08:00:00|47475|47350|46689.7|46564.7|47541.3|47416.3|46509.2|46384.2|12125
1614934800000|2021-03-05 09:00:00|46690.6|46565.6|47115.4|46990.4|47202.7|47077.7|46591.6|46466.6|10298
1614938400000|2021-03-05 10:00:00|47115.6|46990.6|47129.6|47004.6|47264.3|47139.3|46855.3|46730.3|9150
1614942000000|2021-03-05 11:00:00|47131.2|47006.2|47552.5|47427.5|47583|47458|47130.6|47005.6|9895
1614945600000|2021-03-05 12:00:00|47553.9|47428.9|47716.6|47591.6|47926.3|47801.3|47044|46919|12091
1614949200000|2021-03-05 13:00:00|47721.4|47596.4|48152.8|48027.8|48391|48266|47443.5|47318.5|11131
1614952800000|2021-03-05 14:00:00|48150.3|48025.3|48210.1|48085.1|48795|48670|48021.6|47896.6|10732
1614956400000|2021-03-05 15:00:00|48209.2|48084.2|47953|47828|48765.8|48640.8|47944.4|47819.4|12699
1614960000000|2021-03-05 16:00:00|47953.4|47828.4|47715.4|47590.4|47953.4|47828.4|46998.8|46873.8|13110
1614963600000|2021-03-05 17:00:00|47716.2|47591.2|48157.2|48032.2|48284.6|48159.6|47391.6|47266.6|12380
1614967200000|2021-03-05 18:00:00|48157.9|48032.9|48546|48421|48617.7|48492.7|48016.4|47891.4|12255
1614970800000|2021-03-05 19:00:00|48546.5|48421.5|49390.1|49265.1|49464.1|49339.1|48397.6|48272.6|11739
1614974400000|2021-03-05 20:00:00|49390.4|49265.4|49261.5|49136.5|49514.5|49389.5|48950.1|48825.1|12042
1614978000000|2021-03-05 21:00:00|49262|49137|49179.3|49054.3|49469.5|49344.5|48983.3|48858.3|9815
1615017600000|2021-03-06 08:00:00|48922.9|48797.9|48712.6|48587.6|49146.5|49021.5|48692.8|48567.8|9881
1615021200000|2021-03-06 09:00:00|48714.1|48589.1|48386.7|48261.7|48820.1|48695.1|48352.9|48227.9|10493
1615024800000|2021-03-06 10:00:00|48387.4|48262.4|48100.2|47975.2|48554.4|48429.4|48025.9|47900.9|10105
1615028400000|2021-03-06 11:00:00|48100.9|47975.9|48221.1|48096.1|48360.7|48235.7|48055|47930|9802
1615032000000|2021-03-06 12:00:00|48220.7|48095.7|47707.7|47582.7|48247.8|48122.8|47488.8|47363.8|12088
1615035600000|2021-03-06 13:00:00|47706.5|47581.5|47399.4|47274.4|47803.4|47678.4|47157.8|47032.8|12241
1615039200000|2021-03-06 14:00:00|47397.8|47272.8|47647.7|47522.7|47789.3|47664.3|47291.9|47166.9|11137
1615042800000|2021-03-06 15:00:00|47645.7|47520.7|47352.8|47227.8|47801.7|47676.7|47343.6|47218.6|10365
1615046400000|2021-03-06 16:00:00|47352.9|47227.9|47850.3|47725.3|47945.4|47820.4|47223|47098|11832
1615050000000|2021-03-06 17:00:00|47850.7|47725.7|48343.8|48218.8|48512.4|48387.4|47754|47629|11609
1615053600000|2021-03-06 18:00:00|48343.9|48218.9|48568|48443|48703.2|48578.2|48220.5|48095.5|11364
1615057200000|2021-03-06 19:00:00|48567.9|48442.9|48445|48320|48752.3|48627.3|48351.3|48226.3|10750
1615060800000|2021-03-06 20:00:00|48442.7|48317.7|48613.5|48488.5|48798.9|48673.9|48351.9|48226.9|10895
1615064400000|2021-03-06 21:00:00|48614.1|48489.1|48661.2|48536.2|48796.4|48671.4|48362.6|48237.6|11176
1615068000000|2021-03-06 22:00:00|48661.5|48536.5|49018.2|48893.2|49253.7|49128.7|48568.1|48443.1|8924
1615071600000|2021-03-06 23:00:00|49019.7|48894.7|48958.1|48833.1|49197.2|49072.2|48918.9|48793.9|9985
1615075200000|2021-03-07 00:00:00|48959.9|48834.9|49295.7|49170.7|49376.1|49251.1|48958.8|48833.8|10596
1615078800000|2021-03-07 01:00:00|49296.1|49171.1|49208.7|49083.7|49553.7|49428.7|49095|48970|10620
1615082400000|2021-03-07 02:00:00|49209.4|49084.4|49623.8|49498.8|49924.3|49799.3|49180.6|49055.6|10469
1615086000000|2021-03-07 03:00:00|49623.9|49498.9|49640.1|49515.1|49965.8|49840.8|49561.9|49436.9|10293
1615089600000|2021-03-07 04:00:00|49640.2|49515.2|49514.3|49389.3|49779.1|49654.1|49401.8|49276.8|9130
1615093200000|2021-03-07 05:00:00|49514.6|49389.6|49425.6|49300.6|49525.4|49400.4|49218.7|49093.7|9263
1615096800000|2021-03-07 06:00:00|49425.3|49300.3|49559.4|49434.4|49718.8|49593.8|49239.8|49114.8|9109
1615100400000|2021-03-07 07:00:00|49559.5|49434.5|50125.2|50000.2|50231.1|50106.1|49422.6|49297.6|9063
1615104000000|2021-03-07 08:00:00|50125.8|50000.8|50464.8|50339.8|50884.4|50759.4|50123.4|49998.4|11680
1615107600000|2021-03-07 09:00:00|50465.6|50340.6|51020.9|50895.9|51206|51081|50465.5|50340.5|11414
1615111200000|2021-03-07 10:00:00|51021.5|50896.5|50673.7|50548.7|51061.1|50936.1|50531.4|50406.4|10674
1615114800000|2021-03-07 11:00:00|50673.2|50548.2|50773.6|50648.6|50971|50846|50558.5|50433.5|10465
1615118400000|2021-03-07 12:00:00|50773.7|50648.7|50856.8|50731.8|50914.6|50789.6|50509|50384|10525
1615122000000|2021-03-07 13:00:00|50856.1|50731.1|50867.1|50742.1|50924.1|50799.1|50611|50486|10109
1615125600000|2021-03-07 14:00:00|50867|50742|50706.2|50581.2|51293.5|51168.5|50241.1|50116.1|11710
1615129200000|2021-03-07 15:00:00|50706.6|50581.6|50634.7|50509.7|50883.1|50758.1|50466.9|50341.9|10679
1615132800000|2021-03-07 16:00:00|50634.8|50509.8|51113.1|50988.1|51408.6|51283.6|50634.7|50509.7|11604
1615136400000|2021-03-07 17:00:00|51112.8|50987.8|51117.2|50992.2|51188.6|51063.6|50855.5|50730.5|10261
1615140000000|2021-03-07 18:00:00|51118.9|50993.9|50465.3|50340.3|51123.3|50998.3|50433.1|50308.1|10962
1615143600000|2021-03-07 19:00:00|50465.9|50340.9|50440.4|50315.4|50614.6|50489.6|50315|50190|10187
1615147200000|2021-03-07 20:00:00|50441.9|50316.9|50133.8|49978.8|50441.9|50316.9|49841.5|49716.5|11111
1615150800000|2021-03-07 21:00:00|50133.5|49978.5|50179.6|50024.6|50346.1|50191.1|49942.5|49787.5|9161
1615154400000|2021-03-07 22:00:00|50179.7|50024.7|50572.1|50447.1|50841|50716|50092.9|49937.9|7739
1615158000000|2021-03-07 23:00:00|50572.3|50447.3|51037.7|50912.7|51511.8|51386.8|50565.7|50440.7|10861
1615161600000|2021-03-08 00:00:00|51031.8|50906.8|51547.5|51422.5|51734.9|51609.9|50935|50810|12380
1615165200000|2021-03-08 01:00:00|51551.1|51426.1|51628.5|51503.5|51878.4|51753.4|51379.8|51254.8|10962
1615168800000|2021-03-08 02:00:00|51625.7|51500.7|50806.8|50681.8|51648.4|51523.4|50594.2|50469.2|11999
1615172400000|2021-03-08 03:00:00|50807.4|50682.4|50675.2|50550.2|50870.7|50745.7|50344.5|50219.5|10653
1615176000000|2021-03-08 04:00:00|50671.9|50546.9|50508.8|50383.8|50677.5|50552.5|50219.6|50094.6|10482
1615179600000|2021-03-08 05:00:00|50509.2|50384.2|50867.4|50742.4|50899.7|50774.7|50469.1|50344.1|9717
1615183200000|2021-03-08 06:00:00|50866|50741|50366.9|50241.9|51022.7|50897.7|50261.1|50136.1|10640
1615186800000|2021-03-08 07:00:00|50367|50242|49864.2|49739.2|50520.9|50395.9|49632|49507|12036
1615190400000|2021-03-08 08:00:00|49864|49739|49967.1|49842.1|49978.2|49853.2|49396.7|49271.7|10940
1615194000000|2021-03-08 09:00:00|49971.9|49846.9|49963.4|49838.4|50169.1|50044.1|49503.4|49378.4|11012
1615197600000|2021-03-08 10:00:00|49964|49839|50167.9|50042.9|50358.7|50233.7|49784.6|49659.6|10046
1615201200000|2021-03-08 11:00:00|50168.2|50043.2|50563.4|50438.4|50604|50479|49994.8|49869.8|9390
1615204800000|2021-03-08 12:00:00|50568.3|50443.3|50355.6|50230.6|50611.4|50486.4|50211.2|50086.2|10770
1615208400000|2021-03-08 13:00:00|50356|50231|51069|50944|51120.3|50995.3|50351.4|50226.4|11602
1615212000000|2021-03-08 14:00:00|51069.5|50944.5|50836.9|50711.9|51305.3|51180.3|50245.2|50120.2|10560
1615215600000|2021-03-08 15:00:00|50834.7|50709.7|51162.9|51037.9|51318.4|51193.4|50642.1|50517.1|11858
1615219200000|2021-03-08 16:00:00|51167.8|51042.8|50735.5|50610.5|51272.5|51147.5|50640.7|50515.7|10980
1615222800000|2021-03-08 17:00:00|50736.7|50611.7|50880.9|50755.9|50937|50812|50728.6|50603.6|10345
1615226400000|2021-03-08 18:00:00|50882.5|50757.5|50873.8|50748.8|51135.4|51010.4|50822.6|50697.6|9979
1615230000000|2021-03-08 19:00:00|50873.5|50748.5|51390.1|51265.1|51540.2|51415.2|50866|50741|10777
1615233600000|2021-03-08 20:00:00|51389.6|51264.6|51834|51709|52037.1|51912.1|51322.2|51197.2|11432
1615237200000|2021-03-08 21:00:00|51834.6|51709.6|51937.1|51812.1|51994.2|51869.2|51607.6|51482.6|10035
1615240800000|2021-03-08 22:00:00|51936.6|51811.6|51676.1|51551.1|51980.1|51855.1|51491.1|51366.1|8309
1615244400000|2021-03-08 23:00:00|51676.2|51551.2|52468.5|52343.5|52472.1|52347.1|51676.2|51551.2|10871
1615248000000|2021-03-09 00:00:00|52464.5|52339.5|52104.2|51979.2|52625.7|52500.7|51940.9|51815.9|9715
1615251600000|2021-03-09 01:00:00|52106.7|51981.7|53616.7|53491.7|53786.3|53661.3|52073.8|51948.8|11040
1615255200000|2021-03-09 02:00:00|53617.7|53492.7|53661.1|53536.1|53827.5|53702.5|53350.1|53225.1|10585
1615258800000|2021-03-09 03:00:00|53659.2|53534.2|53950.2|53825.2|54160.4|54035.4|53527.3|53402.3|10359
1615262400000|2021-03-09 04:00:00|53949.5|53824.5|53773.6|53648.6|54105.6|53980.6|53609.7|53484.7|9660
1615266000000|2021-03-09 05:00:00|53774.5|53649.5|54341.6|54216.6|54463.6|54338.6|53773.9|53648.9|9895
1615269600000|2021-03-09 06:00:00|54340.9|54215.9|53925.7|53800.7|54525.3|54400.3|53853.3|53728.3|9933
1615273200000|2021-03-09 07:00:00|53926.7|53801.7|53606.6|53481.6|53947|53822|53528.3|53403.3|9944
1615276800000|2021-03-09 08:00:00|53609.2|53484.2|54090.2|53965.2|54230|54105|53385.2|53260.2|9947
1615280400000|2021-03-09 09:00:00|54085.6|53960.6|54190.5|54065.5|54356.7|54231.7|53974.8|53849.8|8842
1615284000000|2021-03-09 10:00:00|54190.9|54065.9|54228.7|54103.7|54433.3|54308.3|53984.8|53859.8|8872
1615287600000|2021-03-09 11:00:00|54228.4|54103.4|54307.9|54182.9|54364.2|54239.2|54022.9|53897.9|8870
1615291200000|2021-03-09 12:00:00|54306.5|54181.5|53811.4|53686.4|54309.4|54184.4|53653.4|53528.4|9396
1615294800000|2021-03-09 13:00:00|53814.1|53689.1|54859.3|54734.3|54879.9|54754.9|53738.4|53613.4|10934
1615298400000|2021-03-09 14:00:00|54856.1|54731.1|54571.7|54446.7|54857|54732|54487|54362|10104
1615302000000|2021-03-09 15:00:00|54573.7|54448.7|54161.7|54036.7|54592.5|54467.5|53978|53853|10992
1615305600000|2021-03-09 16:00:00|54157.6|54032.6|54174.8|54049.8|54396|54271|53857.5|53732.5|11209
1615309200000|2021-03-09 17:00:00|54174.3|54049.3|53871.3|53746.3|54340.5|54215.5|53849.7|53724.7|10057
1615312800000|2021-03-09 18:00:00|53869.6|53744.6|53981.3|53856.3|54119.2|53994.2|53724.5|53599.5|10319
1615316400000|2021-03-09 19:00:00|53982.2|53857.2|54186.8|54061.8|54291.4|54166.4|53877.8|53752.8|10351
1615320000000|2021-03-09 20:00:00|54186.6|54061.6|54421.6|54296.6|54650.3|54525.3|54142.2|54017.2|10051
1615323600000|2021-03-09 21:00:00|54422.1|54297.1|54371.2|54246.2|54603.6|54478.6|53982.9|53857.9|9917
1615327200000|2021-03-09 22:00:00|54371.5|54246.5|54884.3|54759.3|54931.4|54806.4|54253|54128|8270
1615330800000|2021-03-09 23:00:00|54883.4|54758.4|54981.3|54856.3|54982.2|54857.2|54600|54475|10730
1615334400000|2021-03-10 00:00:00|54979.4|54854.4|55608.6|55483.6|55850.2|55725.2|54905.5|54780.5|12018
1615338000000|2021-03-10 01:00:00|55608.5|55483.5|54782.7|54657.7|55881.3|55756.3|54601.1|54476.1|11734
1615341600000|2021-03-10 02:00:00|54780.4|54655.4|54003.2|53878.2|54780.4|54655.4|53426.2|53301.2|12901
1615345200000|2021-03-10 03:00:00|54003.8|53878.8|53525|53400|54185.6|54060.6|53231.9|53106.9|12090
1615348800000|2021-03-10 04:00:00|53523.7|53398.7|53729.9|53604.9|53858.2|53733.2|53413.4|53288.4|11203
1615352400000|2021-03-10 05:00:00|53729|53604|53735.7|53610.7|53752|53627|53101.4|52976.4|11048
1615356000000|2021-03-10 06:00:00|53732.2|53607.2|53953.4|53828.4|54150.9|54025.9|53617.9|53492.9|9167
1615359600000|2021-03-10 07:00:00|53953.5|53828.5|54282.6|54157.6|54486.9|54361.9|53930|53805|8089
1615363200000|2021-03-10 08:00:00|54279.6|54154.6|54743.1|54618.1|54813.9|54688.9|54162|54037|10538
1615366800000|2021-03-10 09:00:00|54742.2|54617.2|55295.5|55170.5|55479.5|55354.5|54410.5|54285.5|10942
1615370400000|2021-03-10 10:00:00|55298.3|55173.3|54888.1|54763.1|55431.1|55306.1|54785.4|54660.4|10794
1615374000000|2021-03-10 11:00:00|54889.9|54764.9|54919.5|54794.5|55047.6|54922.6|54599.7|54474.7|11061
1615377600000|2021-03-10 12:00:00|54921.4|54796.4|55277.9|55152.9|55538.2|55413.2|54921.4|54796.4|11341
1615381200000|2021-03-10 13:00:00|55279.5|55154.5|56366.5|56241.5|56395.6|56270.6|55227.1|55102.1|11994
1615384800000|2021-03-10 14:00:00|56366.7|56241.7|56233.6|56108.6|56477.7|56352.7|55883.1|55758.1|10981
1615388400000|2021-03-10 15:00:00|56231.3|56106.3|56430.9|56305.9|56556.8|56431.8|56082.5|55957.5|11674
1615392000000|2021-03-10 16:00:00|56430|56305|57114.7|56989.7|57192.8|57067.8|56202.7|56077.7|12154
1615395600000|2021-03-10 17:00:00|57115|56990|56949|56824|57206.8|57081.8|56453.7|56328.7|11806
1615399200000|2021-03-10 18:00:00|56947.6|56822.6|56803.8|56678.8|57161.2|57036.2|56682.4|56557.4|11641
1615402800000|2021-03-10 19:00:00|56804.3|56679.3|56806.2|56681.2|57443.8|57318.8|56702.9|56577.9|11996
1615406400000|2021-03-10 20:00:00|56808|56683|56334.4|56209.4|56963.6|56838.6|56125.7|56000.7|12252
1615410000000|2021-03-10 21:00:00|56324.8|56199.8|57005.4|56880.4|57082.8|56957.8|55619.5|55494.5|12307
1615413600000|2021-03-10 22:00:00|57001.6|56876.6|56989.1|56864.1|57260.5|57135.5|56586.6|56461.6|10823
1615417200000|2021-03-10 23:00:00|56988|56863|55946.6|55821.6|57013.5|56888.5|55904.2|55779.2|12804
1615420800000|2021-03-11 00:00:00|55943.5|55818.5|55659.2|55534.2|56550.2|56425.2|55582.8|55457.8|12557
1615424400000|2021-03-11 01:00:00|55658|55533|55848.3|55723.3|55978.9|55853.9|55227.5|55102.5|11891
1615428000000|2021-03-11 02:00:00|55848.7|55723.7|56366.5|56241.5|56367.9|56242.9|55726.8|55601.8|10979
1615431600000|2021-03-11 03:00:00|56365.9|56240.9|56043.3|55918.3|56516.7|56391.7|55672.1|55547.1|10501
1615435200000|2021-03-11 04:00:00|56044|55919|55888.9|55763.9|56223.6|56098.6|55693|55568|10489
1615438800000|2021-03-11 05:00:00|55889|55764|55323|55198|55890.2|55765.2|55276.6|55151.6|10340
1615442400000|2021-03-11 06:00:00|55319.6|55194.6|55600.5|55475.5|55786.6|55661.6|55076.3|54951.3|10144
1615446000000|2021-03-11 07:00:00|55601.3|55476.3|55088.3|54963.3|55818.4|55693.4|55085.2|54960.2|10207
1615449600000|2021-03-11 08:00:00|55086.9|54961.9|54816.8|54691.8|55139.1|55014.1|54383.4|54258.4|12043
1615453200000|2021-03-11 09:00:00|54816.6|54691.6|54538.4|54413.4|54949.4|54824.4|54519|54394|10855
1615456800000|2021-03-11 10:00:00|54537.3|54412.3|55605.2|55480.2|55670.2|55545.2|54504.4|54379.4|11006
1615460400000|2021-03-11 11:00:00|55604.8|55479.8|56316.2|56191.2|56329.5|56204.5|55500.7|55375.7|11105
1615464000000|2021-03-11 12:00:00|56313.2|56188.2|56319.7|56194.7|56456.8|56331.8|55823.4|55698.4|11231
1615467600000|2021-03-11 13:00:00|56318.9|56193.9|56986.4|56861.4|57054.6|56929.6|56315.9|56190.9|11829
1615471200000|2021-03-11 14:00:00|56984.2|56859.2|56870.2|56745.2|57274.4|57149.4|56545.1|56420.1|10258
1615474800000|2021-03-11 15:00:00|56870.9|56745.9|56423.5|56298.5|57141.9|57016.9|56051.5|55926.5|10943
1615478400000|2021-03-11 16:00:00|56423.1|56298.1|56942.1|56817.1|57077.6|56952.6|56422.1|56297.1|12125
1615482000000|2021-03-11 17:00:00|56944.2|56819.2|56902|56777|57101.9|56976.9|56391.2|56266.2|11672
1615485600000|2021-03-11 18:00:00|56898.5|56773.5|57580.1|57455.1|57736.7|57611.7|56649.5|56524.5|11884
1615489200000|2021-03-11 19:00:00|57580.6|57455.6|56901.6|56776.6|57714.2|57589.2|56815.2|56690.2|11733
1615492800000|2021-03-11 20:00:00|56907.5|56782.5|57545.1|57420.1|57668|57543|56718.4|56593.4|12059
1615496400000|2021-03-11 21:00:00|57544.8|57419.8|57673.7|57548.7|57966.5|57841.5|57396|57271|11693
1615500000000|2021-03-11 22:00:00|57676.2|57551.2|57987.8|57862.8|58097.5|57972.5|57563.9|57438.9|10038
1615503600000|2021-03-11 23:00:00|57985|57860|57863.7|57738.7|58196.6|58071.6|57738.5|57613.5|11311
1615507200000|2021-03-12 00:00:00|57862.9|57737.9|57432.1|57307.1|58130.1|58005.1|56880.8|56755.8|12637
1615510800000|2021-03-12 01:00:00|57434.8|57309.8|56960|56835|57693.9|57568.9|56749.1|56624.1|11713
1615514400000|2021-03-12 02:00:00|56959.8|56834.8|57042.7|56917.7|57155.5|57030.5|56789.1|56664.1|10547
1615518000000|2021-03-12 03:00:00|57043.2|56918.2|57170.2|57045.2|57348.3|57223.3|56906.6|56781.6|9900
1615521600000|2021-03-12 04:00:00|57169.8|57044.8|56764.8|56639.8|57267.1|57142.1|56577.4|56452.4|10568
1615525200000|2021-03-12 05:00:00|56764.7|56639.7|57225.4|57100.4|57305.7|57180.7|56429.1|56304.1|9219
1615528800000|2021-03-12 06:00:00|57226.9|57101.9|57119.6|56994.6|57464.5|57339.5|56995.2|56870.2|8670
1615532400000|2021-03-12 07:00:00|57119.7|56994.7|56750.6|56625.6|57119.7|56994.7|56545.5|56420.5|9482
1615536000000|2021-03-12 08:00:00|56733|56608|56630.4|56505.4|57145.6|57020.6|56367.4|56242.4|10977
1615539600000|2021-03-12 09:00:00|56625|56500|56579.4|56454.4|56857.8|56732.8|56394.7|56269.7|8815
1615543200000|2021-03-12 10:00:00|56578.4|56453.4|56773.8|56648.8|56904.7|56779.7|55903.1|55778.1|10079
1615546800000|2021-03-12 11:00:00|56774.2|56649.2|56546.3|56421.3|57110|56985|56414.5|56289.5|9852
1615550400000|2021-03-12 12:00:00|56547.1|56422.1|56433.4|56308.4|56867.6|56742.6|56266.6|56141.6|10860
1615554000000|2021-03-12 13:00:00|56430.4|56305.4|55759.8|55634.8|56430.9|56305.9|55120.5|54995.5|13028
1615557600000|2021-03-12 14:00:00|55759.9|55634.9|56258.4|56133.4|56258.4|56133.4|55430.9|55305.9|11198
1615561200000|2021-03-12 15:00:00|56258.3|56133.3|57031.7|56906.7|57144|57019|56116|55991|11959
1615564800000|2021-03-12 16:00:00|57030.2|56905.2|57443.7|57318.7|57680.9|57555.9|57030.2|56905.2|12063
1615568400000|2021-03-12 17:00:00|57442.2|57317.2|57202.1|57077.1|57788.6|57663.6|57128.1|57003.1|11660
1615572000000|2021-03-12 18:00:00|57202.8|57077.8|57395.6|57270.6|57717.7|57592.7|57138.9|57013.9|11360
1615575600000|2021-03-12 19:00:00|57398.7|57273.7|57011.8|56886.8|57608.5|57483.5|56802.9|56677.9|11255
1615579200000|2021-03-12 20:00:00|57011.4|56886.4|56793.9|56668.9|57210.1|57085.1|56506.3|56381.3|11835
1615582800000|2021-03-12 21:00:00|56794.4|56669.4|57030.2|56905.2|57237.4|57112.4|56368.3|56243.3|10669
1615622400000|2021-03-13 08:00:00|57483.2|57358.2|57478.4|57353.4|57669.2|57544.2|57172.5|57047.5|10434
1615626000000|2021-03-13 09:00:00|57477.9|57352.9|57642.7|57517.7|57642.7|57517.7|57311.2|57186.2|9818
1615629600000|2021-03-13 10:00:00|57642.5|57517.5|59441.7|59316.7|59791.4|59666.4|57508.6|57383.6|12525
1615633200000|2021-03-13 11:00:00|59441.6|59316.6|59886.8|59761.8|60139.8|60014.8|59435.4|59310.4|12810
1615636800000|2021-03-13 12:00:00|59886.1|59761.1|59955.6|59830.6|60462.1|60337.1|59352.6|59227.6|12758
1615640400000|2021-03-13 13:00:00|59955.3|59830.3|59992.1|59867.1|60205|60080|59558.7|59433.7|12236
1615644000000|2021-03-13 14:00:00|59991.9|59866.9|59832.1|59707.1|60128.7|60003.7|59789.5|59664.5|11313
1615647600000|2021-03-13 15:00:00|59830.9|59705.9|59713.3|59588.3|60004.6|59879.6|59587.1|59462.1|11007
1615651200000|2021-03-13 16:00:00|59721.6|59596.6|59915.1|59790.1|59997.7|59872.7|59536.9|59411.9|11027
1615654800000|2021-03-13 17:00:00|59914.8|59789.8|60390.2|60265.2|60462.9|60337.9|59848.8|59723.8|10958
1615658400000|2021-03-13 18:00:00|60392.3|60267.3|60348.1|60223.1|60487|60362|60080.1|59955.1|10254
1615662000000|2021-03-13 19:00:00|60349.8|60224.8|60842.3|60717.3|60902.8|60777.8|60221.6|60096.6|10342
1615665600000|2021-03-13 20:00:00|60840.1|60715.1|61679.4|61554.4|61835.7|61710.7|60769.2|60644.2|11826
1615669200000|2021-03-13 21:00:00|61680|61555|60959.6|60834.6|61751.8|61626.8|60652.2|60527.2|9545
1615672800000|2021-03-13 22:00:00|61143.8|61018.8|61127.4|61002.4|61283.2|61158.2|60805.3|60680.3|9500
1615676400000|2021-03-13 23:00:00|61127.9|61002.9|61235.1|61110.1|61510.1|61385.1|61126.9|61001.9|10848
1615680000000|2021-03-14 00:00:00|61237.1|61112.1|61323.8|61198.8|61731.2|61606.2|61012.7|60887.7|11586
1615683600000|2021-03-14 01:00:00|61324|61199|61133.8|61008.8|61324.1|61199.1|60801.9|60676.9|10470
1615687200000|2021-03-14 02:00:00|61134.7|61009.7|61119.1|60994.1|61269.1|61144.1|60876.6|60751.6|9471
1615690800000|2021-03-14 03:00:00|61119.2|60994.2|61416.2|61291.2|61497.8|61372.8|60975.7|60850.7|9568
1615694400000|2021-03-14 04:00:00|61416.3|61291.3|61263.1|61138.1|61566.4|61441.4|61168|61043|9178
1615698000000|2021-03-14 05:00:00|61264|61139|61078.7|60953.7|61321.5|61196.5|60978.9|60853.9|9243
1615701600000|2021-03-14 06:00:00|61078|60953|61015.6|60890.6|61078|60953|60606.4|60481.4|10059
1615705200000|2021-03-14 07:00:00|61016|60891|60536|60411|61016|60891|60513.4|60388.4|9232
1615708800000|2021-03-14 08:00:00|60535.3|60410.3|60834.6|60709.6|60900.1|60775.1|60319.8|60194.8|9702
1615712400000|2021-03-14 09:00:00|60833.7|60708.7|60965.4|60840.4|61158.1|61033.1|60757.2|60632.2|8709
1615716000000|2021-03-14 10:00:00|60965.9|60840.9|60327.5|60202.5|61003.1|60878.1|60224.8|60099.8|10183
1615719600000|2021-03-14 11:00:00|60330.1|60205.1|60376.9|60251.9|60423.1|60298.1|59501.4|59376.4|11718
1615723200000|2021-03-14 12:00:00|60379.2|60254.2|60504.7|60379.7|60631.1|60506.1|60266.5|60141.5|10027
1615726800000|2021-03-14 13:00:00|60504.6|60379.6|60027.3|59902.3|60559.7|60434.7|59831.9|59706.9|10226
1615730400000|2021-03-14 14:00:00|60026.5|59901.5|60065.2|59940.2|60530.7|60405.7|59988.9|59863.9|10071
1615734000000|2021-03-14 15:00:00|60062.9|59937.9|59750.5|59625.5|60202.9|60077.9|59566.2|59441.2|10285
1615737600000|2021-03-14 16:00:00|59752.1|59627.1|59613.6|59488.6|60090.3|59965.3|59403.2|59278.2|11825
1615741200000|2021-03-14 17:00:00|59612.7|59487.7|59784.8|59659.8|60058.9|59933.9|59600.8|59475.8|10911
1615744800000|2021-03-14 18:00:00|59782.3|59657.3|60219.1|60094.1|60400.3|60275.3|59771.5|59646.5|10667
1615748400000|2021-03-14 19:00:00|60222.3|60097.3|59992|59867|60251.4|60126.4|59874.5|59749.5|9778
1615752000000|2021-03-14 20:00:00|59991.9|59866.9|60338.1|60213.1|60365.6|60240.6|59796.6|59671.6|10257
1615755600000|2021-03-14 21:00:00|60338.8|60213.8|60136.2|60011.2|60540.9|60415.9|59946.9|59821.9|7501
1615759200000|2021-03-14 22:00:00|60136.5|60011.5|60277.8|60152.8|60366.4|60241.4|59825.6|59700.6|8779
1615762800000|2021-03-14 23:00:00|60277.9|60152.9|59070.6|58945.6|60801.5|60676.5|59057.3|58932.3|11541
1615766400000|2021-03-15 00:00:00|59067.1|58942.1|59511.3|59386.3|59973.8|59848.8|58847.4|58722.4|11780
1615770000000|2021-03-15 01:00:00|59494.9|59369.9|60094.7|59969.7|60307.2|60182.2|59330.1|59205.1|11387
1615773600000|2021-03-15 02:00:00|60094.8|59969.8|60110.4|59985.4|60362.5|60237.5|60082.8|59957.8|9321
1615777200000|2021-03-15 03:00:00|60110.3|59985.3|60424.2|60299.2|60530.4|60405.4|60110.3|59985.3|9443
1615780800000|2021-03-15 04:00:00|60424.3|60299.3|59819.1|59694.1|60648.5|60523.5|59713.5|59588.5|11029
1615784400000|2021-03-15 05:00:00|59819.7|59694.7|59070.4|58945.4|59960.2|59835.2|59070.1|58945.1|11447
1615788000000|2021-03-15 06:00:00|59072.1|58947.1|58828|58703|59407.3|59282.3|58514.8|58389.8|12254
1615791600000|2021-03-15 07:00:00|58828.3|58703.3|57892.5|57767.5|58838.4|58713.4|57400.3|57275.3|12857
1615795200000|2021-03-15 08:00:00|57887.9|57762.9|57830.8|57705.8|58418.6|58293.6|57612.5|57487.5|12270
1615798800000|2021-03-15 09:00:00|57829.2|57704.2|55888.3|55763.3|58110.3|57985.3|54770.2|54645.2|13326
1615802400000|2021-03-15 10:00:00|55890.4|55765.4|56436.2|56311.2|56474.8|56349.8|55625.8|55500.8|12707
1615806000000|2021-03-15 11:00:00|56438.3|56313.3|56227.7|56102.7|56625.9|56500.9|55978.3|55853.3|11716
1615809600000|2021-03-15 12:00:00|56227.5|56102.5|56448.6|56323.6|56520.3|56395.3|55148.9|55023.9|12437
1615813200000|2021-03-15 13:00:00|56451.5|56326.5|56964.6|56839.6|57122.8|56997.8|56358.1|56233.1|11548
1615816800000|2021-03-15 14:00:00|56963.9|56838.9|56255.1|56130.1|57374.3|57249.3|56254.9|56129.9|12101
1615820400000|2021-03-15 15:00:00|56234.5|56109.5|56320.6|56195.6|56853.7|56728.7|55966.2|55841.2|12079
1615824000000|2021-03-15 16:00:00|56303.9|56178.9|56355.2|56230.2|56746.7|56621.7|55780.8|55655.8|12234
1615827600000|2021-03-15 17:00:00|56355.5|56230.5|56113.9|55988.9|56407.2|56282.2|55579|55454|11822
1615831200000|2021-03-15 18:00:00|56114.3|55989.3|56213.9|56088.9|56454.9|56329.9|55897.4|55772.4|10473
1615834800000|2021-03-15 19:00:00|56214.3|56089.3|56687|56562|56732.2|56607.2|56205.8|56080.8|9342
1615838400000|2021-03-15 20:00:00|56682.1|56557.1|56469.3|56344.3|57008.8|56883.8|56310.3|56185.3|10768
1615842000000|2021-03-15 21:00:00|56470.2|56345.2|56821.1|56696.1|57011.5|56886.5|56450.5|56325.5|8775
1615845600000|2021-03-15 22:00:00|56820.6|56695.6|56207|56082|56992.1|56867.1|56082.8|55957.8|10599
1615849200000|2021-03-15 23:00:00|56206.9|56081.9|55686.6|55561.6|56737.5|56612.5|55658.4|55533.4|10601
1615852800000|2021-03-16 00:00:00|55682.5|55557.5|54124.3|53999.3|56117.4|55992.4|54033.7|53908.7|13317
1615856400000|2021-03-16 01:00:00|54124.4|53999.4|54554.5|54429.5|54654.5|54529.5|53322.9|53197.9|12536
1615860000000|2021-03-16 02:00:00|54560.3|54435.3|54640.2|54515.2|54724.8|54599.8|54219.8|54094.8|11040
1615863600000|2021-03-16 03:00:00|54638.2|54513.2|54305.8|54180.8|54687.6|54562.6|53885.1|53760.1|11360
1615867200000|2021-03-16 04:00:00|54304|54179|54461.2|54336.2|54877.6|54752.6|54241.5|54116.5|9876
1615870800000|2021-03-16 05:00:00|54461.5|54336.5|54099.2|53974.2|54503.2|54378.2|53666.9|53541.9|10629
1615874400000|2021-03-16 06:00:00|54099.1|53974.1|55095.5|54970.5|55355.6|55230.6|53684.7|53559.7|11092
1615878000000|2021-03-16 07:00:00|55096.9|54971.9|55281|55156|55540.2|55415.2|54878.2|54753.2|11216
1615881600000|2021-03-16 08:00:00|55285|55160|55973|55848|56163.4|56038.4|55212.5|55087.5|11473
1615885200000|2021-03-16 09:00:00|55972.9|55847.9|55952.5|55827.5|56469.6|56344.6|55803.6|55678.6|10413
1615888800000|2021-03-16 10:00:00|55953.3|55828.3|55881.8|55756.8|56195.5|56070.5|55507.2|55382.2|11460
1615892400000|2021-03-16 11:00:00|55881.7|55756.7|55493.1|55368.1|55942.4|55817.4|55144.1|55019.1|11346
1615896000000|2021-03-16 12:00:00|55493.5|55368.5|55103.6|54978.6|55647.1|55522.1|54677.5|54552.5|11801
1615899600000|2021-03-16 13:00:00|55118.8|54993.8|55356.1|55231.1|55930.1|55805.1|55074.4|54949.4|11661
1615903200000|2021-03-16 14:00:00|55357.4|55232.4|55705.9|55580.9|55753.8|55628.8|55281.6|55156.6|11924
1615906800000|2021-03-16 15:00:00|55706|55581|55911|55786|55978.2|55853.2|55505.7|55380.7|11089
1615910400000|2021-03-16 16:00:00|55911.1|55786.1|55730.3|55605.3|56147|56022|55516.6|55391.6|11286
1615914000000|2021-03-16 17:00:00|55730.7|55605.7|55310.5|55185.5|55904.9|55779.9|55035.7|54910.7|11763
1615917600000|2021-03-16 18:00:00|55309.1|55184.1|55403.1|55278.1|55699.2|55574.2|55178.3|55053.3|10754
1615921200000|2021-03-16 19:00:00|55404.9|55279.9|55818.4|55693.4|55877.1|55752.1|55231.7|55106.7|9379
1615924800000|2021-03-16 20:00:00|55817.6|55692.6|56442.2|56317.2|56496.6|56371.6|55763.4|55638.4|9802
1615928400000|2021-03-16 21:00:00|56442.7|56317.7|56536.9|56411.9|56663|56538|56192.3|56067.3|7096
1615932000000|2021-03-16 22:00:00|56536.1|56411.1|56346.2|56221.2|56885.3|56760.3|56342.1|56217.1|9705
1615935600000|2021-03-16 23:00:00|56346|56221|56970.7|56845.7|56984|56859|56188.6|56063.6|10133
1615939200000|2021-03-17 00:00:00|56971.2|56846.2|56616.1|56491.1|57225|57100|56357.7|56232.7|11788
1615942800000|2021-03-17 01:00:00|56615|56490|56361.5|56236.5|56617.2|56492.2|56160.7|56035.7|10636
1615946400000|2021-03-17 02:00:00|56361.8|56236.8|55889|55764|56362.6|56237.6|55720.7|55595.7|10675
1615950000000|2021-03-17 03:00:00|55888.7|55763.7|55580.2|55455.2|56215.8|56090.8|55497.8|55372.8|10587
1615953600000|2021-03-17 04:00:00|55580|55455|55650.2|55525.2|55931.5|55806.5|55499.3|55374.3|10123
1615957200000|2021-03-17 05:00:00|55649.9|55524.9|56038.9|55913.9|56057.6|55932.6|55273.2|55148.2|10675
1615960800000|2021-03-17 06:00:00|56039.3|55914.3|56388.1|56263.1|56398.4|56273.4|55946|55821|9822
1615964400000|2021-03-17 07:00:00|56389.2|56264.2|55899.2|55774.2|56395.1|56270.1|55801.5|55676.5|9305
1615968000000|2021-03-17 08:00:00|55899.6|55774.6|55843.3|55718.3|56123.6|55998.6|55713.6|55588.6|10542
1615971600000|2021-03-17 09:00:00|55841.3|55716.3|54853.4|54728.4|55920.2|55795.2|54598.1|54473.1|11574
1615975200000|2021-03-17 10:00:00|54852.5|54727.5|55137.5|55012.5|55317.4|55192.4|54697.6|54572.6|10638
1615978800000|2021-03-17 11:00:00|55141.9|55016.9|54886.1|54761.1|55256.1|55131.1|54649.2|54524.2|11561
1615982400000|2021-03-17 12:00:00|54889.9|54764.9|55238.6|55113.6|55460.1|55335.1|54210.9|54085.9|11946
1615986000000|2021-03-17 13:00:00|55239.3|55114.3|55187.4|55062.4|55478.9|55353.9|54782.3|54657.3|10226
1615989600000|2021-03-17 14:00:00|55187.1|55062.1|54637.3|54512.3|55221.8|55096.8|54637.1|54512.1|11687
1615993200000|2021-03-17 15:00:00|54641.4|54516.4|55027.4|54902.4|55306.7|55181.7|54411.5|54286.5|11879
1615996800000|2021-03-17 16:00:00|55027.2|54902.2|55359.8|55234.8|55655.3|55530.3|54850.4|54725.4|11349
1616000400000|2021-03-17 17:00:00|55360.4|55235.4|55613.7|55488.7|55709.1|55584.1|55269.4|55144.4|10079
1616004000000|2021-03-17 18:00:00|55616.3|55491.3|57678.9|57553.9|57688.1|57563.1|55616.3|55491.3|12842
1616007600000|2021-03-17 19:00:00|57679.8|57554.8|57954.4|57829.4|58286.2|58161.2|57475.5|57350.5|12645
1616011200000|2021-03-17 20:00:00|57955.9|57830.9|57812|57687|58364.9|58239.9|57810.7|57685.7|11425
1616014800000|2021-03-17 21:00:00|57811.7|57686.7|58507.6|58382.6|58793.5|58668.5|57702.9|57577.9|9701
1616018400000|2021-03-17 22:00:00|58512.1|58387.1|58377.5|58252.5|59036.6|58911.6|58359.1|58234.1|12085
1616022000000|2021-03-17 23:00:00|58390|58265|58974.6|58849.6|59027.5|58902.5|58361.7|58236.7|11092
1616025600000|2021-03-18 00:00:00|58977.2|58852.2|59008.8|58883.8|59604.7|59479.7|58855|58730|12364
1616029200000|2021-03-18 01:00:00|59010.8|58885.8|59114.7|58989.7|59389.9|59264.9|58830.1|58705.1|10837
1616032800000|2021-03-18 02:00:00|59112.9|58987.9|59069|58944|59365.4|59240.4|58985.8|58860.8|10558
1616036400000|2021-03-18 03:00:00|59068.8|58943.8|58775.5|58650.5|59104.6|58979.6|58671.9|58546.9|10130
1616040000000|2021-03-18 04:00:00|58775.4|58650.4|58885.2|58760.2|59255.6|59130.6|58704.7|58579.7|9370
1616043600000|2021-03-18 05:00:00|58885.5|58760.5|59043.3|58918.3|59210.5|59085.5|58748.5|58623.5|9746
1616047200000|2021-03-18 06:00:00|59039|58914|58984.1|58859.1|59130.9|59005.9|58745.1|58620.1|8538
1616050800000|2021-03-18 07:00:00|58983.7|58858.7|58413.6|58288.6|58997.4|58872.4|58201.7|58076.7|9938
1616054400000|2021-03-18 08:00:00|58414.5|58289.5|58060.9|57935.9|58574.9|58449.9|58025.4|57900.4|10050
1616058000000|2021-03-18 09:00:00|58060.1|57935.1|58465.7|58340.7|58537.6|58412.6|58027|57902|9597
1616061600000|2021-03-18 10:00:00|58465.8|58340.8|58588.7|58463.7|58700.7|58575.7|58310.8|58185.8|9116
1616065200000|2021-03-18 11:00:00|58589.1|58464.1|58217.6|58092.6|58613.4|58488.4|57965.4|57840.4|9619
1616068800000|2021-03-18 12:00:00|58217.5|58092.5|58145.4|58020.4|58219.4|58094.4|57653.6|57528.6|10339
1616072400000|2021-03-18 13:00:00|58144.2|58019.2|57894.3|57769.3|58239.5|58114.5|57849.1|57724.1|9506
1616076000000|2021-03-18 14:00:00|57897.1|57772.1|57920.1|57795.1|58093.2|57968.2|57602.9|57477.9|10659
1616079600000|2021-03-18 15:00:00|57920.6|57795.6|59580.7|59455.7|59652.2|59527.2|57785.9|57660.9|11284
1616083200000|2021-03-18 16:00:00|59586.8|59461.8|59117.3|58992.3|60147.4|60022.4|59083.2|58958.2|12358
1616086800000|2021-03-18 17:00:00|59112|58987|59308.1|59183.1|59496.4|59371.4|59101.6|58976.6|10605
1616090400000|2021-03-18 18:00:00|59308.8|59183.8|58265|58140|59352.6|59227.6|58081.1|57956.1|10992
1616094000000|2021-03-18 19:00:00|58264.6|58139.6|57372.2|57247.2|58458.9|58333.9|57274.6|57149.6|11670
1616097600000|2021-03-18 20:00:00|57366.9|57241.9|57566.8|57441.8|57948|57823|57175.2|57050.2|10658
1616101200000|2021-03-18 21:00:00|57568|57443|57980.4|57855.4|58049.8|57924.8|57504.5|57379.5|7497
1616104800000|2021-03-18 22:00:00|57977.4|57852.4|57718.3|57593.3|58196.8|58071.8|57718.3|57593.3|9822
1616108400000|2021-03-18 23:00:00|57719.5|57594.5|57701.2|57576.2|58090.9|57965.9|57447.2|57322.2|9738
1616112000000|2021-03-19 00:00:00|57699.8|57574.8|56931.2|56806.2|57734.2|57609.2|56356.6|56231.6|11885
1616115600000|2021-03-19 01:00:00|56935.2|56810.2|57460.3|57335.3|57490.2|57365.2|56728.7|56603.7|9208
1616119200000|2021-03-19 02:00:00|57459.2|57334.2|57421.4|57296.4|57817|57692|57278.7|57153.7|8854
1616122800000|2021-03-19 03:00:00|57421.2|57296.2|57852.5|57727.5|57955.1|57830.1|57371.2|57246.2|8470
1616126400000|2021-03-19 04:00:00|57851.5|57726.5|57940.2|57815.2|58314.5|58189.5|57715.7|57590.7|9597
1616130000000|2021-03-19 05:00:00|57940.7|57815.7|58405|58280|58441.1|58316.1|57684.6|57559.6|9767
1616133600000|2021-03-19 06:00:00|58407.5|58282.5|58193.4|58068.4|58523.8|58398.8|58040.2|57915.2|8622
1616137200000|2021-03-19 07:00:00|58193.5|58068.5|57869.8|57744.8|58419.2|58294.2|57817.7|57692.7|8370
1616140800000|2021-03-19 08:00:00|57869.5|57744.5|58386.8|58261.8|58616.4|58491.4|57562.8|57437.8|10526
1616144400000|2021-03-19 09:00:00|58386.9|58261.9|58360.6|58235.6|58891.5|58766.5|58288.5|58163.5|10603
1616148000000|2021-03-19 10:00:00|58359.3|58234.3|58674|58549|58755.9|58630.9|58213.4|58088.4|9382
1616151600000|2021-03-19 11:00:00|58673.7|58548.7|58896|58771|58907.1|58782.1|58502.9|58377.9|9991
1616155200000|2021-03-19 12:00:00|58899.4|58774.4|58896.8|58771.8|59294.4|59169.4|58793.6|58668.6|10863
1616158800000|2021-03-19 13:00:00|58896.7|58771.7|58318.1|58193.1|58906.9|58781.9|58126.4|58001.4|10293
1616162400000|2021-03-19 14:00:00|58320.3|58195.3|58796|58671|58846.8|58721.8|58015.8|57890.8|11240
1616166000000|2021-03-19 15:00:00|58802.5|58677.5|59067.7|58942.7|59222.4|59097.4|58589.4|58464.4|10348
1616169600000|2021-03-19 16:00:00|59066.8|58941.8|58937.7|58812.7|59239.8|59114.8|58744.1|58619.1|11116
1616173200000|2021-03-19 17:00:00|58937.6|58812.6|58957.8|58832.8|59039.8|58914.8|58730|58605|10083
1616176800000|2021-03-19 18:00:00|58955.2|58830.2|58885.5|58760.5|59026.2|58901.2|58450.5|58325.5|9813
1616180400000|2021-03-19 19:00:00|58885.7|58760.7|58929.8|58804.8|59034|58909|58758.6|58633.6|9603
1616184000000|2021-03-19 20:00:00|58929.5|58804.5|58490.6|58365.6|59509|59384|58221.7|58096.7|11244
1616227200000|2021-03-20 08:00:00|58755|58630|58763.2|58638.2|58885.1|58760.1|58665.5|58540.5|9565
1616230800000|2021-03-20 09:00:00|58762.4|58637.4|58852.5|58727.5|58957.3|58832.3|58674|58549|8221
1616234400000|2021-03-20 10:00:00|58852.9|58727.9|58763.6|58638.6|58957.5|58832.5|58684.6|58559.6|7978
1616238000000|2021-03-20 11:00:00|58763.9|58638.9|59310.2|59185.2|59352.8|59227.8|58718.4|58593.4|8770
1616241600000|2021-03-20 12:00:00|59310|59185|59244.6|59119.6|59371.6|59246.6|58874.1|58749.1|9534
1616245200000|2021-03-20 13:00:00|59240.9|59115.9|59103.5|58978.5|59936|59811|58738.1|58613.1|11949
1616248800000|2021-03-20 14:00:00|59100.5|58975.5|59428.8|59303.8|59441|59316|58868.3|58743.3|11589
1616252400000|2021-03-20 15:00:00|59429.3|59304.3|59332.8|59207.8|59775.1|59650.1|59143.2|59018.2|10734
1616256000000|2021-03-20 16:00:00|59334.1|59209.1|59100.6|58975.6|59376.3|59251.3|59012.3|58887.3|10528
1616259600000|2021-03-20 17:00:00|59100.8|58975.8|59222|59097|59379.4|59254.4|59094|58969|9498
1616263200000|2021-03-20 18:00:00|59221.9|59096.9|59232.1|59107.1|59529.7|59404.7|59190.4|59065.4|8445
1616266800000|2021-03-20 19:00:00|59231.6|59106.6|59331.5|59206.5|59475.9|59350.9|59214.4|59089.4|8782
1616270400000|2021-03-20 20:00:00|59331.7|59206.7|58602.4|58477.4|59429.9|59304.9|58233.1|58108.1|11658
1616274000000|2021-03-20 21:00:00|58603.1|58478.1|58810.4|58685.4|58837.9|58712.9|58470.2|58345.2|6461
1616277600000|2021-03-20 22:00:00|58810.3|58685.3|58583.3|58458.3|58878.6|58753.6|58452.2|58327.2|7585
1616281200000|2021-03-20 23:00:00|58583.9|58458.9|58183|58058|58583.9|58458.9|58086.3|57961.3|10714
1616284800000|2021-03-21 00:00:00|58175.3|58050.3|58431|58306|58666.1|58541.1|57901.2|57776.2|10275
1616288400000|2021-03-21 01:00:00|58431.6|58306.6|58262.6|58137.6|58547.3|58422.3|58183.9|58058.9|8321
1616292000000|2021-03-21 02:00:00|58262.7|58137.7|57679.4|57554.4|58262.9|58137.9|57574.6|57449.6|9970
1616295600000|2021-03-21 03:00:00|57681.5|57556.5|57874.1|57749.1|57925.3|57800.3|57533.7|57408.7|8323
1616299200000|2021-03-21 04:00:00|57876.1|57751.1|56971.4|56846.4|57876.3|57751.3|56836.9|56711.9|10976
1616302800000|2021-03-21 05:00:00|56973.3|56848.3|57235.7|57110.7|57312.4|57187.4|56933.4|56808.4|8913
1616306400000|2021-03-21 06:00:00|57235.3|57110.3|57159.5|57034.5|57497.4|57372.4|56790.1|56665.1|9796
1616310000000|2021-03-21 07:00:00|57161.1|57036.1|57076.4|56951.4|57397.3|57272.3|56971.2|56846.2|9237
1616313600000|2021-03-21 08:00:00|57074.1|56949.1|57251.2|57126.2|57377.9|57252.9|56985.8|56860.8|9676
1616317200000|2021-03-21 09:00:00|57252.1|57127.1|56063.1|55938.1|57334|57209|55606.5|55481.5|10132
1616320800000|2021-03-21 10:00:00|56059.6|55934.6|56219.1|56094.1|56455.4|56330.4|55727.1|55602.1|10833
1616324400000|2021-03-21 11:00:00|56218.3|56093.3|56328.9|56203.9|56399.8|56274.8|55912|55787|9864
1616328000000|2021-03-21 12:00:00|56335.3|56210.3|56277.9|56152.9|56347.7|56222.7|55962.7|55837.7|9864
1616331600000|2021-03-21 13:00:00|56279.7|56154.7|57109.1|56984.1|57414.9|57289.9|56278.4|56153.4|10918
1616335200000|2021-03-21 14:00:00|57106.7|56981.7|57275.8|57150.8|57413|57288|57099.8|56974.8|9080
1616338800000|2021-03-21 15:00:00|57276.5|57151.5|57278.3|57153.3|57623|57498|57146|57021|9676
1616342400000|2021-03-21 16:00:00|57277.8|57152.8|57337.2|57212.2|57507.5|57382.5|56972|56847|10885
1616346000000|2021-03-21 17:00:00|57336.3|57211.3|57352.8|57227.8|57397.5|57272.5|57099.7|56974.7|10301
1616349600000|2021-03-21 18:00:00|57355.3|57230.3|57484.1|57359.1|57576.9|57451.9|57303.9|57178.9|9131
1616353200000|2021-03-21 19:00:00|57484.3|57359.3|57630.2|57505.2|57778.7|57653.7|57483.7|57358.7|8926
1616356800000|2021-03-21 20:00:00|57630.6|57505.6|57887|57732|58089.5|57964.5|57630.5|57505.5|9505
1616360400000|2021-03-21 21:00:00|57886.9|57731.9|58184.2|58059.2|58210.2|58059.2|57619.1|57464.1|6280
1616364000000|2021-03-21 22:00:00|58180.6|58055.6|57677.8|57552.8|58200.1|58075.1|57650|57525|8985
1616367600000|2021-03-21 23:00:00|57678.4|57553.4|57431.6|57306.6|57874.4|57749.4|57269.9|57144.9|11145
1616371200000|2021-03-22 00:00:00|57432.1|57307.1|56670.2|56545.2|57510.1|57385.1|56511.6|56386.6|12211
1616374800000|2021-03-22 01:00:00|56647|56522|56702.1|56577.1|56802.6|56677.6|56385.5|56260.5|11078
1616378400000|2021-03-22 02:00:00|56705.6|56580.6|57048.3|56923.3|57107.4|56982.4|56529.7|56404.7|10380
1616382000000|2021-03-22 03:00:00|57050.7|56925.7|57630.8|57505.8|57680|57555|57049.7|56924.7|9886
1616385600000|2021-03-22 04:00:00|57630.7|57505.7|57678.7|57553.7|57889.6|57764.6|57513.5|57388.5|9754
1616389200000|2021-03-22 05:00:00|57678.8|57553.8|57660.8|57535.8|57831.1|57706.1|57385.1|57260.1|8848
1616392800000|2021-03-22 06:00:00|57660.2|57535.2|57759.1|57634.1|57943.1|57818.1|57642.7|57517.7|9610
1616396400000|2021-03-22 07:00:00|57757.3|57632.3|57648.4|57523.4|57907.8|57782.8|57597.1|57472.1|9477
1616400000000|2021-03-22 08:00:00|57648.2|57523.2|57261.5|57136.5|57759|57634|57176.1|57051.1|10691
1616403600000|2021-03-22 09:00:00|57261.2|57136.2|57436.1|57311.1|57457.6|57332.6|57124.1|56999.1|10175
1616407200000|2021-03-22 10:00:00|57436.7|57311.7|58008|57883|58488.2|58363.2|57364.9|57239.9|10920
1616410800000|2021-03-22 11:00:00|58011.5|57886.5|57795|57670|58212.3|58087.3|57651.6|57526.6|11037
1616414400000|2021-03-22 12:00:00|57793.7|57668.7|57341.3|57216.3|57818.1|57693.1|56951.9|56826.9|11871
1616418000000|2021-03-22 13:00:00|57341.7|57216.7|57050.9|56925.9|57462.9|57337.9|56624.1|56499.1|10516
1616421600000|2021-03-22 14:00:00|57049.8|56924.8|57088.6|56963.6|57356.4|57231.4|56870.4|56745.4|11582
1616425200000|2021-03-22 15:00:00|57089.4|56964.4|57159.4|57034.4|57309.6|57184.6|56964.6|56839.6|10111
1616428800000|2021-03-22 16:00:00|57159.9|57034.9|56838.4|56713.4|57275.4|57150.4|56295.2|56170.2|12149
1616432400000|2021-03-22 17:00:00|56839.8|56714.8|57153.9|57028.9|57258.3|57133.3|56645.2|56520.2|10207
1616436000000|2021-03-22 18:00:00|57154.4|57029.4|56557.3|56432.3|57235.1|57110.1|56453.1|56328.1|11536
1616439600000|2021-03-22 19:00:00|56559.4|56434.4|55676.5|55551.5|56604.6|56479.6|55664.9|55539.9|12356
1616443200000|2021-03-22 20:00:00|55680.1|55555.1|54616.6|54491.6|56061.4|55936.4|54304.5|54179.5|12719
1616446800000|2021-03-22 21:00:00|54616.9|54491.9|54635.5|54510.5|55017.4|54892.4|54405.8|54280.8|10965
1616450400000|2021-03-22 22:00:00|54633.9|54508.9|54684|54559|54684.5|54559.5|53860|53735|12902
1616454000000|2021-03-22 23:00:00|54685.2|54560.2|54153.3|54028.3|54944.2|54819.2|54153.3|54028.3|12566
1616457600000|2021-03-23 00:00:00|54156.3|54031.3|54773.8|54648.8|54828.7|54703.7|53900.1|53775.1|12763
1616461200000|2021-03-23 01:00:00|54759.7|54634.7|55217.6|55092.6|55391.8|55266.8|54613.3|54488.3|12049
1616464800000|2021-03-23 02:00:00|55218.3|55093.3|54627.9|54502.9|55240.1|55115.1|54533.6|54408.6|11810
1616468400000|2021-03-23 03:00:00|54626.5|54501.5|54757|54632|54784.6|54659.6|54465.6|54340.6|11122
1616472000000|2021-03-23 04:00:00|54756.4|54631.4|54496.6|54371.6|54820.8|54695.8|54132.7|54007.7|11019
1616475600000|2021-03-23 05:00:00|54497.3|54372.3|53585.9|53460.9|54529.9|54404.9|53206.8|53081.8|12791
1616479200000|2021-03-23 06:00:00|53586.3|53461.3|53370.5|53245.5|53795.5|53670.5|53066.8|52941.8|12747
1616482800000|2021-03-23 07:00:00|53368.8|53243.8|54257.9|54132.9|54320.7|54195.7|53368.8|53243.8|11564
1616486400000|2021-03-23 08:00:00|54258.2|54133.2|54387.8|54262.8|54546.3|54421.3|53929.4|53804.4|11279
1616490000000|2021-03-23 09:00:00|54387.1|54262.1|54676.5|54551.5|54754|54629|54310.2|54185.2|10472
1616493600000|2021-03-23 10:00:00|54677.6|54552.6|54746.9|54621.9|54871.3|54746.3|54520.8|54395.8|10965
1616497200000|2021-03-23 11:00:00|54747.9|54622.9|54286.1|54161.1|54856|54731|54173.7|54048.7|11112
1616500800000|2021-03-23 12:00:00|54286|54161|55176.4|55051.4|55278.5|55153.5|54286|54161|11944
1616504400000|2021-03-23 13:00:00|55175.7|55050.7|55330.1|55205.1|55515.9|55390.9|55111.2|54986.2|10796
1616508000000|2021-03-23 14:00:00|55330.4|55205.4|55234.4|55109.4|55418.4|55293.4|54818.4|54693.4|11429
1616511600000|2021-03-23 15:00:00|55237.8|55112.8|55244|55119|55390.1|55265.1|55032.4|54907.4|10600
1616515200000|2021-03-23 16:00:00|55242.6|55117.6|55596.8|55471.8|55820.4|55695.4|54932.8|54807.8|11572
1616518800000|2021-03-23 17:00:00|55596.9|55471.9|55766.2|55641.2|55851.8|55726.8|55510.7|55385.7|10250
1616522400000|2021-03-23 18:00:00|55766.1|55641.1|55470.5|55345.5|55902|55777|55463.8|55338.8|10343
1616526000000|2021-03-23 19:00:00|55469.5|55344.5|55085.3|54960.3|55599|55474|54904.2|54779.2|11765
1616529600000|2021-03-23 20:00:00|55083.1|54958.1|54507.9|54382.9|55132.7|55007.7|54394.4|54269.4|11128
1616533200000|2021-03-23 21:00:00|54508|54383|54715.9|54590.9|54788.4|54663.4|54268.8|54143.8|9483
1616536800000|2021-03-23 22:00:00|54714.9|54589.9|54449.5|54324.5|54943|54818|54432|54307|11165
1616540400000|2021-03-23 23:00:00|54448.4|54323.4|54422.4|54297.4|54871.5|54746.5|54402.8|54277.8|10820
1616544000000|2021-03-24 00:00:00|54422.5|54297.5|53772.5|53647.5|54728.1|54603.1|53667.4|53542.4|12399
1616547600000|2021-03-24 01:00:00|53773.5|53648.5|54530|54405|54612.5|54487.5|53602.2|53477.2|11697
1616551200000|2021-03-24 02:00:00|54529.3|54404.3|54480.3|54355.3|54680.2|54555.2|54425.4|54300.4|10431
1616554800000|2021-03-24 03:00:00|54479.3|54354.3|54412.8|54287.8|54793.8|54668.8|54113.2|53988.2|10087
1616558400000|2021-03-24 04:00:00|54411.4|54286.4|54174.3|54049.3|54610.2|54485.2|54058.7|53933.7|10353
1616562000000|2021-03-24 05:00:00|54176.1|54051.1|54195.8|54070.8|54348.9|54223.9|53858.8|53733.8|10079
1616565600000|2021-03-24 06:00:00|54197.1|54072.1|54721.7|54596.7|55023.8|54898.8|53805.4|53680.4|11594
1616569200000|2021-03-24 07:00:00|54721.9|54596.9|55558.6|55433.6|55658.2|55533.2|54697.4|54572.4|11798
1616572800000|2021-03-24 08:00:00|55556.5|55431.5|56363|56238|56397.8|56272.8|55543|55418|11764
1616576400000|2021-03-24 09:00:00|56363.1|56238.1|56468.8|56343.8|56719.2|56594.2|56363.1|56238.1|10775
1616580000000|2021-03-24 10:00:00|56468.7|56343.7|56506.8|56381.8|56638.6|56513.6|56093.9|55968.9|10395
1616583600000|2021-03-24 11:00:00|56507.4|56382.4|56651|56526|56671.9|56546.9|56365.3|56240.3|9982
1616587200000|2021-03-24 12:00:00|56647.6|56522.6|56989.7|56864.7|57096.7|56971.7|56625.7|56500.7|10884
1616590800000|2021-03-24 13:00:00|56989.8|56864.8|56833|56708|57267.9|57142.9|56498|56373|10617
1616594400000|2021-03-24 14:00:00|56832.7|56707.7|56578.5|56453.5|56989.6|56864.6|56515.4|56390.4|10477
1616598000000|2021-03-24 15:00:00|56580|56455|56346.7|56221.7|56693.4|56568.4|56076|55951|10575
1616601600000|2021-03-24 16:00:00|56348.3|56223.3|55811.2|55686.2|56444.5|56319.5|55801.8|55676.8|11334
1616605200000|2021-03-24 17:00:00|55808.7|55683.7|56190.1|56065.1|56420.5|56295.5|55649.4|55524.4|10825
1616608800000|2021-03-24 18:00:00|56189.4|56064.4|55411.7|55286.7|56398.4|56273.4|55411.7|55286.7|10478
1616612400000|2021-03-24 19:00:00|55414.2|55289.2|54771.1|54646.1|55577.2|55452.2|54684.7|54559.7|11247
1616616000000|2021-03-24 20:00:00|54769.1|54644.1|54111.9|53986.9|54769.1|54644.1|53277.6|53152.6|12734
1616619600000|2021-03-24 21:00:00|54113|53988|53786|53661|54281.6|54156.6|53637.3|53512.3|11556
1616623200000|2021-03-24 22:00:00|53787.8|53662.8|52589.9|52464.9|53789.3|53664.3|51766.9|51641.9|12732
1616626800000|2021-03-24 23:00:00|52590.1|52465.1|52353.2|52228.2|53009.3|52884.3|52347.6|52222.6|12753
1616630400000|2021-03-25 00:00:00|52352.9|52227.9|52677.6|52552.6|52827.1|52702.1|52083.6|51958.6|12814
1616634000000|2021-03-25 01:00:00|52679|52554|51875.4|51750.4|52806.1|52681.1|51817.6|51692.6|12757
1616637600000|2021-03-25 02:00:00|51878.1|51753.1|52291.5|52166.5|52584.1|52459.1|51612|51487|12833
1616641200000|2021-03-25 03:00:00|52290.8|52165.8|52183.1|52058.1|52607.2|52482.2|51887.6|51762.6|11836
1616644800000|2021-03-25 04:00:00|52182.8|52057.8|52319.6|52194.6|52551.2|52426.2|51972.7|51847.7|11253
1616648400000|2021-03-25 05:00:00|52319.4|52194.4|52760.5|52635.5|52904.4|52779.4|52220.8|52095.8|10856
1616652000000|2021-03-25 06:00:00|52760.2|52635.2|53029.5|52904.5|53294.1|53169.1|52733.9|52608.9|10447
1616655600000|2021-03-25 07:00:00|53029.8|52904.8|52316.5|52191.5|53190.2|53065.2|52296.5|52171.5|10580
1616659200000|2021-03-25 08:00:00|52316.9|52191.9|52666.5|52541.5|52833|52708|52153.6|52028.6|11790
1616662800000|2021-03-25 09:00:00|52666.1|52541.1|53007.2|52882.2|53063.8|52938.8|52430.1|52305.1|10709
1616666400000|2021-03-25 10:00:00|53009.4|52884.4|53025.6|52900.6|53102.3|52977.3|52592|52467|11118
1616670000000|2021-03-25 11:00:00|53025.3|52900.3|52217.1|52092.1|53201.5|53076.5|52203.3|52078.3|11636
1616673600000|2021-03-25 12:00:00|52218.2|52093.2|51134.4|51009.4|52368.8|52243.8|50534.8|50409.8|13278
1616677200000|2021-03-25 13:00:00|51131.3|51006.3|51717.5|51592.5|52016.9|51891.9|50519.1|50394.1|11840
1616680800000|2021-03-25 14:00:00|51717.7|51592.7|51345.6|51220.6|52126.7|52001.7|51116.7|50991.7|12965
1616684400000|2021-03-25 15:00:00|51345.2|51220.2|51003.1|50878.1|51572.2|51447.2|50692.6|50567.6|13249
1616688000000|2021-03-25 16:00:00|51016.2|50891.2|51377.7|51252.7|51748.5|51623.5|50625.5|50500.5|13417
1616691600000|2021-03-25 17:00:00|51376.8|51251.8|51697.3|51572.3|51857.2|51732.2|51197.5|51072.5|12604
1616695200000|2021-03-25 18:00:00|51697|51572|52302.7|52177.7|52576.5|52451.5|51578.2|51453.2|12419
1616698800000|2021-03-25 19:00:00|52301.7|52176.7|52254.3|52129.3|52357.4|52232.4|51701.6|51576.6|12028
1616702400000|2021-03-25 20:00:00|52251.6|52126.6|52051.9|51926.9|52750|52625|51925.2|51800.2|12018
1616706000000|2021-03-25 21:00:00|52052.7|51927.7|52499|52374|52632|52507|52037.6|51912.6|9399
1616709600000|2021-03-25 22:00:00|52500.5|52375.5|51811.2|51686.2|52759.9|52634.9|51696.9|51571.9|11696
1616713200000|2021-03-25 23:00:00|51813.3|51688.3|51384|51259|52116.1|51991.1|51309.3|51184.3|12385
1616716800000|2021-03-26 00:00:00|51383.5|51258.5|52149.8|52024.8|52323.1|52198.1|51332.5|51207.5|12430
1616720400000|2021-03-26 01:00:00|52152.1|52027.1|52331.6|52206.6|52422.2|52297.2|52057.5|51932.5|10730
1616724000000|2021-03-26 02:00:00|52332|52207|51759.8|51634.8|52453.8|52328.8|51619.9|51494.9|11411
1616727600000|2021-03-26 03:00:00|51761|51636|52492.5|52367.5|52774.1|52649.1|51760.7|51635.7|11286
1616731200000|2021-03-26 04:00:00|52491|52366|52771.7|52646.7|52838.5|52713.5|52260|52135|11170
1616734800000|2021-03-26 05:00:00|52771.5|52646.5|52892.5|52767.5|52957.2|52832.2|52596.9|52471.9|10965
1616738400000|2021-03-26 06:00:00|52890.2|52765.2|52666.8|52541.8|52954.7|52829.7|52555.6|52430.6|10682
1616742000000|2021-03-26 07:00:00|52667.2|52542.2|53692.9|53567.9|53704.9|53579.9|52492.1|52367.1|11206
1616745600000|2021-03-26 08:00:00|53693.6|53568.6|53458.9|53333.9|53912.7|53787.7|53275.4|53150.4|10565
1616749200000|2021-03-26 09:00:00|53458.8|53333.8|53410.1|53285.1|53690.1|53565.1|53317.5|53192.5|9673
1616752800000|2021-03-26 10:00:00|53409.9|53284.9|53466|53341|53659.6|53534.6|53274.2|53149.2|10147
1616756400000|2021-03-26 11:00:00|53465.2|53340.2|52781.8|52656.8|53523.2|53398.2|52662.1|52537.1|11755
1616760000000|2021-03-26 12:00:00|52781.1|52656.1|53083.7|52958.7|53274.7|53149.7|52612.3|52487.3|11652
1616763600000|2021-03-26 13:00:00|53084.5|52959.5|53404.6|53279.6|53413.6|53288.6|52843.5|52718.5|10649
1616767200000|2021-03-26 14:00:00|53402.3|53277.3|53514.6|53389.6|53563.8|53438.8|53221.8|53096.8|10446
1616770800000|2021-03-26 15:00:00|53517.6|53392.6|53372.8|53247.8|53619.2|53494.2|53310.9|53185.9|8145
1616774400000|2021-03-26 16:00:00|53373.2|53248.2|53855.8|53730.8|54115.1|53990.1|52992.8|52867.8|12161
1616778000000|2021-03-26 17:00:00|53855.9|53730.9|53934.7|53809.7|54004.4|53879.4|53639.6|53514.6|9754
1616781600000|2021-03-26 18:00:00|53935|53810|53790.2|53665.2|54011.1|53886.1|53592.7|53467.7|10362
1616785200000|2021-03-26 19:00:00|53790.1|53665.1|53901.6|53776.6|53917.9|53792.9|53643.6|53518.6|9455
1616788800000|2021-03-26 20:00:00|53901.8|53776.8|54090.1|53965.1|54350.5|54225.5|53898.6|53773.6|10544
1616832000000|2021-03-27 08:00:00|55105.6|54980.6|55003.1|54878.1|55207|55082|54763.9|54638.9|10833
1616835600000|2021-03-27 09:00:00|55002.8|54877.8|55087|54962|55090|54965|54869.7|54744.7|9260
1616839200000|2021-03-27 10:00:00|55086.5|54961.5|54764.9|54639.9|55181.8|55056.8|54758|54633|9597
1616842800000|2021-03-27 11:00:00|54765.5|54640.5|54517.5|54392.5|54877.1|54752.1|54417.6|54292.6|11114
1616846400000|2021-03-27 12:00:00|54517.9|54392.9|54356.4|54231.4|54647.8|54522.8|54057.5|53932.5|11898
1616850000000|2021-03-27 13:00:00|54356|54231|54815.8|54690.8|54887.9|54762.9|54155.3|54030.3|10941
1616853600000|2021-03-27 14:00:00|54813.5|54688.5|54718|54593|54818.3|54693.3|54479.3|54354.3|10743
1616857200000|2021-03-27 15:00:00|54719.6|54594.6|55042.3|54917.3|55124|54999|54608.9|54483.9|10427
1616860800000|2021-03-27 16:00:00|55041.2|54916.2|56243|56118|56261.4|56136.4|55037.4|54912.4|12321
1616864400000|2021-03-27 17:00:00|56242.7|56117.7|56155.2|56030.2|56326.8|56201.8|55943.3|55818.3|10755
1616868000000|2021-03-27 18:00:00|56154.5|56029.5|55815.6|55690.6|56155.6|56030.6|55663.6|55538.6|9853
1616871600000|2021-03-27 19:00:00|55815.8|55690.8|55849.7|55724.7|55967|55842|55721.3|55596.3|9778
1616875200000|2021-03-27 20:00:00|55852.9|55727.9|55948.4|55823.4|55994.8|55869.8|55789.6|55664.6|9259
1616878800000|2021-03-27 21:00:00|55947.8|55822.8|56499.7|56374.7|56647.7|56522.7|55805.4|55680.4|7235
1616882400000|2021-03-27 22:00:00|56499.8|56374.8|56456.4|56331.4|56581.8|56456.8|56138.2|56013.2|10733
1616886000000|2021-03-27 23:00:00|56457|56332|55920.7|55795.7|56518.6|56393.6|55851|55726|11129
1616889600000|2021-03-28 00:00:00|55912.9|55787.9|56103.6|55978.6|56185.5|56060.5|55664.4|55539.4|10691
1616893200000|2021-03-28 01:00:00|56103.5|55978.5|56171.8|56046.8|56251.8|56126.8|55886.4|55761.4|8750
1616896800000|2021-03-28 02:00:00|56171.7|56046.7|55900.6|55775.6|56194.9|56069.9|55848.8|55723.8|9424
1616900400000|2021-03-28 03:00:00|55902|55777|56130.7|56005.7|56225.7|56100.7|55847.6|55722.6|8352
1616904000000|2021-03-28 04:00:00|56131.1|56006.1|56344.8|56219.8|56557.2|56432.2|56131.1|56006.1|9811
1616907600000|2021-03-28 05:00:00|56346|56221|56340.1|56215.1|56464.7|56339.7|56187.7|56062.7|9419
1616911200000|2021-03-28 06:00:00|56338.8|56213.8|55996.9|55871.9|56381.6|56256.6|55918.8|55793.8|9386
1616914800000|2021-03-28 07:00:00|55997.8|55872.8|56280|56155|56336.9|56211.9|55956.4|55831.4|8752
1616918400000|2021-03-28 08:00:00|56279.7|56154.7|56365.7|56240.7|56370|56245|56058.7|55933.7|9625
1616922000000|2021-03-28 09:00:00|56365.8|56240.8|56165.2|56040.2|56596.6|56471.6|56144.6|56019.6|6140
1616925600000|2021-03-28 10:00:00|56167|56042|56159.2|56034.2|56241|56116|55806.7|55681.7|4099
1616929200000|2021-03-28 11:00:00|56157.9|56032.9|55863.6|55738.6|56157.9|56032.9|55862.1|55737.1|2935
1616932800000|2021-03-28 12:00:00|55865|55740|55586.6|55461.6|56057.7|55932.7|55378|55253|4572
1616936400000|2021-03-28 13:00:00|55586.3|55461.3|55835.8|55710.8|55941.9|55816.9|55531.3|55406.3|3597
1616940000000|2021-03-28 14:00:00|55835.7|55710.7|55871|55746|55871|55746|55582.3|55457.3|4104
1616943600000|2021-03-28 15:00:00|55872.5|55747.5|56417.4|56292.4|56429.2|56304.2|55744.7|55619.7|6733
1616947200000|2021-03-28 16:00:00|56417.8|56292.8|56339|56214|56532.7|56407.7|56099.5|55974.5|10967
1616950800000|2021-03-28 17:00:00|56337.9|56212.9|56035|55910|56362|56237|55904|55779|9728
1616954400000|2021-03-28 18:00:00|56034.1|55909.1|55267.5|55142.5|56055.2|55930.2|55259.6|55134.6|11015
1616958000000|2021-03-28 19:00:00|55266.7|55141.7|55284.7|55159.7|55469.8|55344.8|54771.8|54646.8|11397
1616961600000|2021-03-28 20:00:00|55284.6|55159.6|54921.8|54766.8|55284.7|55159.7|54869.2|54714.2|10482
1616965200000|2021-03-28 21:00:00|54922.2|54767.2|55201.5|55076.5|55381|55256|54896.1|54741.1|7991
1616968800000|2021-03-28 22:00:00|55201.3|55076.3|55673.2|55548.2|55705.2|55580.2|55071.9|54946.9|9202
1616972400000|2021-03-28 23:00:00|55672.4|55547.4|55842.3|55717.3|55932.9|55807.9|55580.4|55455.4|9240
1616976000000|2021-03-29 00:00:00|55842.6|55717.6|55453.7|55328.7|55965.6|55840.6|55361.5|55236.5|10535
1616979600000|2021-03-29 01:00:00|55454.2|55329.2|55283.7|55158.7|55548.7|55423.7|55043.3|54918.3|10155
1616983200000|2021-03-29 02:00:00|55284.6|55159.6|55410.2|55285.2|55555.9|55430.9|55207.7|55082.7|10255
1616986800000|2021-03-29 03:00:00|55403.3|55278.3|55423|55298|55590|55465|55336.9|55211.9|7871
1616990400000|2021-03-29 04:00:00|55422.8|55297.8|55380|55255|55557.9|55432.9|55168.6|55043.6|9131
1616994000000|2021-03-29 05:00:00|55379.2|55254.2|55095.7|54970.7|55471.5|55346.5|54982.9|54857.9|9223
1616997600000|2021-03-29 06:00:00|55095.2|54970.2|55449.6|55324.6|55548.7|55423.7|55085.5|54960.5|8641
1617001200000|2021-03-29 07:00:00|55450.5|55325.5|55977.6|55852.6|56213.6|56088.6|55427.1|55302.1|10124
1617004800000|2021-03-29 08:00:00|55977.8|55852.8|57164.2|57039.2|57217.7|57092.7|55977.8|55852.8|10476
1617008400000|2021-03-29 09:00:00|57169.9|57044.9|57999.1|57874.1|58239.9|58114.9|57059.7|56934.7|11895
1617012000000|2021-03-29 10:00:00|57998.5|57873.5|58092.1|57967.1|58378.5|58253.5|57867.7|57742.7|11261
1617015600000|2021-03-29 11:00:00|58092.8|57967.8|57921.2|57796.2|58165.1|58040.1|57701|57576|10557
1617019200000|2021-03-29 12:00:00|57923.9|57798.9|58098.4|57973.4|58457|58332|57867.7|57742.7|10699
1617022800000|2021-03-29 13:00:00|58098.7|57973.7|58025|57900|58270.4|58145.4|57885.2|57760.2|8958
1617026400000|2021-03-29 14:00:00|58025.1|57900.1|58216.8|58091.8|58273|58148|57908.1|57783.1|8035
1617030000000|2021-03-29 15:00:00|58216.7|58091.7|57777.8|57652.8|58246.5|58121.5|57366.4|57241.4|9089
1617033600000|2021-03-29 16:00:00|57779.1|57654.1|57677|57552|57899.6|57774.6|57265.8|57140.8|8880
1617037200000|2021-03-29 17:00:00|57680|57555|57966.3|57841.3|58348.1|58223.1|57635.1|57510.1|8447
1617040800000|2021-03-29 18:00:00|57966.7|57841.7|57863.3|57738.3|58062.2|57937.2|57633.3|57508.3|7749
1617044400000|2021-03-29 19:00:00|57864.2|57739.2|57735.7|57610.7|57905|57780|57494.6|57369.6|7572
1617048000000|2021-03-29 20:00:00|57737.5|57612.5|57299.2|57174.2|57780.7|57655.7|57169.6|57044.6|7979
1617051600000|2021-03-29 21:00:00|57299.7|57174.7|57599.1|57474.1|57669.1|57544.1|57254.9|57129.9|6044
1617055200000|2021-03-29 22:00:00|57599|57474|57803.1|57678.1|57953.4|57828.4|57543.3|57418.3|7751
1617058800000|2021-03-29 23:00:00|57803.2|57678.2|57682.5|57557.5|57835.2|57710.2|57369.1|57244.1|7539
1617062400000|2021-03-30 00:00:00|57681.5|57556.5|57589.2|57464.2|57796.8|57671.8|57469.3|57344.3|7965
1617066000000|2021-03-30 01:00:00|57589.5|57464.5|57455.9|57330.9|57650.4|57525.4|57294.9|57169.9|6431
1617069600000|2021-03-30 02:00:00|57455.2|57330.2|57359.3|57234.3|57456.5|57331.5|57224.9|57099.9|7877
1617073200000|2021-03-30 03:00:00|57357.5|57232.5|57195.3|57070.3|57397.8|57272.8|57145.4|57020.4|7220
1617076800000|2021-03-30 04:00:00|57195.9|57070.9|57625.9|57500.9|57852.3|57727.3|57111.9|56986.9|7712
1617080400000|2021-03-30 05:00:00|57628|57503|57715|57590|57720.1|57595.1|57426.8|57301.8|7724
1617084000000|2021-03-30 06:00:00|57715.3|57590.3|58114.4|57989.4|58305.5|58180.5|57561.1|57436.1|7496
1617087600000|2021-03-30 07:00:00|58114.5|57989.5|58170.9|58045.9|58318|58193|58021.1|57896.1|7466
1617091200000|2021-03-30 08:00:00|58174.9|58049.9|58016.2|57891.2|58254.2|58129.2|57812.7|57687.7|7397
1617094800000|2021-03-30 09:00:00|58015.6|57890.6|58907.5|58782.5|58941.2|58816.2|57923|57798|8175
1617098400000|2021-03-30 10:00:00|58907.7|58782.7|58922.5|58797.5|59365.9|59240.9|58705.7|58580.7|8359
1617102000000|2021-03-30 11:00:00|58921.6|58796.6|59328.6|59203.6|59333.5|59208.5|58914|58789|8053
1617105600000|2021-03-30 12:00:00|59328.5|59203.5|59215.2|59090.2|59450.1|59325.1|59113.2|58988.2|7496
1617109200000|2021-03-30 13:00:00|59213.6|59088.6|58970.1|58845.1|59332.9|59207.9|58910.4|58785.4|8051
1617112800000|2021-03-30 14:00:00|58969.3|58844.3|58934.4|58809.4|59064.2|58939.2|58706.2|58581.2|9524
1617116400000|2021-03-30 15:00:00|58935.6|58810.6|58587.1|58462.1|59001.8|58876.8|58571.1|58446.1|8088
1617120000000|2021-03-30 16:00:00|58586.5|58461.5|58768.5|58643.5|58907.2|58782.2|58540.4|58415.4|9983
1617123600000|2021-03-30 17:00:00|58770.5|58645.5|58787.1|58662.1|58944.1|58819.1|58753|58628|9329
1617127200000|2021-03-30 18:00:00|58786.5|58661.5|58942.8|58817.8|59180.7|59055.7|58786.3|58661.3|9523
1617130800000|2021-03-30 19:00:00|58943.9|58818.9|59146.9|59021.9|59149.8|59024.8|58797.5|58672.5|8792
1617134400000|2021-03-30 20:00:00|59146.8|59021.8|58719.7|58594.7|59158.1|59033.1|58479.3|58354.3|10027
1617138000000|2021-03-30 21:00:00|58719.8|58594.8|58807.7|58682.7|58912.9|58787.9|58646.4|58521.4|7098
1617141600000|2021-03-30 22:00:00|58808.8|58683.8|58766.1|58641.1|58997.7|58872.7|58709.8|58584.8|9799
1617145200000|2021-03-30 23:00:00|58766.2|58641.2|58827.9|58702.9|58848.8|58723.8|58638|58513|8963
1617148800000|2021-03-31 00:00:00|58826.1|58701.1|59098|58973|59105.4|58980.4|58753.4|58628.4|9107
1617152400000|2021-03-31 01:00:00|59098.2|58973.2|58993.5|58868.5|59129.2|59004.2|58922.3|58797.3|9291
1617156000000|2021-03-31 02:00:00|58993.6|58868.6|58742.7|58617.7|58995|58870|58742.5|58617.5|8685
1617159600000|2021-03-31 03:00:00|58742.4|58617.4|58696.1|58571.1|58788.2|58663.2|58484|58359|9353
1617163200000|2021-03-31 04:00:00|58695.8|58570.8|58804.9|58679.9|58846.8|58721.8|58568.8|58443.8|8770
1617166800000|2021-03-31 05:00:00|58805|58680|58787.9|58662.9|58806.5|58681.5|58625.2|58500.2|7438
1617170400000|2021-03-31 06:00:00|58786.4|58661.4|59771.3|59646.3|59864.3|59739.3|58749.1|58624.1|9651
1617174000000|2021-03-31 07:00:00|59771.5|59646.5|58203.1|58078.1|59846.6|59721.6|57650.8|57525.8|9674
1617177600000|2021-03-31 08:00:00|58212.8|58087.8|58059.6|57934.6|58300.7|58175.7|56940.2|56815.2|12965
1617181200000|2021-03-31 09:00:00|58059.2|57934.2|58032.8|57907.8|58319.9|58194.9|57779.4|57654.4|11293
1617184800000|2021-03-31 10:00:00|58028.4|57903.4|57797.4|57672.4|58139.8|58014.8|57371.2|57246.2|11566
1617188400000|2021-03-31 11:00:00|57796.4|57671.4|58081.6|57956.6|58199|58074|57726|57601|10224
1617192000000|2021-03-31 12:00:00|58079.8|57954.8|58222.4|58097.4|58375.5|58250.5|57757.8|57632.8|10191
1617195600000|2021-03-31 13:00:00|58222.6|58097.6|58641.6|58516.6|58861.9|58736.9|58138|58013|9349
1617199200000|2021-03-31 14:00:00|58641.5|58516.5|58670.6|58545.6|58834|58709|58450|58325|10671
1617202800000|2021-03-31 15:00:00|58670.3|58545.3|59373.9|59248.9|59495|59370|58669.5|58544.5|11925
1617206400000|2021-03-31 16:00:00|59372.7|59247.7|59069.3|58944.3|59709.2|59584.2|58860.3|58735.3|11241
1617210000000|2021-03-31 17:00:00|59070.9|58945.9|59320.7|59195.7|59333.8|59208.8|58994|58869|9663
1617213600000|2021-03-31 18:00:00|59320.4|59195.4|59372.2|59247.2|59646.1|59521.1|59248.9|59123.9|10154
1617217200000|2021-03-31 19:00:00|59371.1|59246.1|58671.8|58546.8|59630.2|59505.2|58578.3|58453.3|10904
1617220800000|2021-03-31 20:00:00|58660.4|58535.4|59019.4|58894.4|59159.2|59034.2|58439.8|58314.8|10723
1617224400000|2021-03-31 21:00:00|59020.6|58895.6|59017.5|58892.5|59346.7|59221.7|58814.2|58689.2|7780
1617228000000|2021-03-31 22:00:00|59018.9|58893.9|58699|58574|59067.2|58942.2|58677.2|58552.2|10031
1617231600000|2021-03-31 23:00:00|58698.5|58573.5|58832.2|58707.2|58980.1|58855.1|58650.1|58525.1|10697
1617235200000|2021-04-01 00:00:00|58847.9|58722.9|59287.8|59162.8|59307|59182|58832.9|58707.9|9572
1617238800000|2021-04-01 01:00:00|59288.1|59163.1|59249.2|59124.2|59385.8|59260.8|59021.8|58896.8|9579
1617242400000|2021-04-01 02:00:00|59254.4|59129.4|59175.5|59050.5|59372.7|59247.7|59121.6|58996.6|9749
1617246000000|2021-04-01 03:00:00|59174.2|59049.2|59188.1|59063.1|59236.5|59111.5|59029.3|58904.3|8881
1617249600000|2021-04-01 04:00:00|59188.2|59063.2|58975.9|58850.9|59309.8|59184.8|58721.8|58596.8|9794
1617253200000|2021-04-01 05:00:00|58975.3|58850.3|58860.1|58735.1|59051.8|58926.8|58787|58662|9988
1617256800000|2021-04-01 06:00:00|58860.2|58735.2|58817|58692|59101.5|58976.5|58764.3|58639.3|9558
1617260400000|2021-04-01 07:00:00|58817.2|58692.2|58909.5|58784.5|59013.4|58888.4|58599.5|58474.5|9739
1617264000000|2021-04-01 08:00:00|58909.3|58784.3|58904.4|58779.4|59542.1|59417.1|58639.8|58514.8|10564
1617267600000|2021-04-01 09:00:00|58904|58779|58904.7|58779.7|59305.8|59180.8|58801.5|58676.5|10152
1617271200000|2021-04-01 10:00:00|58904.8|58779.8|58690.6|58565.6|59034.4|58909.4|58569.4|58444.4|10113
1617274800000|2021-04-01 11:00:00|58689.9|58564.9|58651.8|58526.8|58752.2|58627.2|58230.4|58105.4|11223
1617278400000|2021-04-01 12:00:00|58651.4|58526.4|58802|58677|58807.7|58682.7|58493.7|58368.7|9518
1617282000000|2021-04-01 13:00:00|58801.6|58676.6|58993.9|58868.9|59167.5|59042.5|58793|58668|8562
1617285600000|2021-04-01 14:00:00|58992.8|58867.8|59068.7|58943.7|59130.4|59005.4|58871.1|58746.1|9830
1617289200000|2021-04-01 15:00:00|59068.8|58943.8|59049.2|58924.2|59322.5|59197.5|59018.1|58893.1|10188
1617292800000|2021-04-01 16:00:00|59050.7|58925.7|58828|58703|59199.9|59074.9|58715.2|58590.2|9443
1617296400000|2021-04-01 17:00:00|58827.4|58702.4|58560.4|58435.4|58879.5|58754.5|58397.8|58272.8|8741
1617300000000|2021-04-01 18:00:00|58560.5|58435.5|58754.5|58629.5|58857.7|58732.7|58027.2|57902.2|10848
1617303600000|2021-04-01 19:00:00|58755.7|58630.7|58977.5|58852.5|59005.5|58880.5|58651|58526|9655
1617307200000|2021-04-01 20:00:00|58977.4|58852.4|58919|58794|59059.9|58934.9|58792.4|58667.4|8146
1617310800000|2021-04-01 21:00:00|58919.8|58794.8|58816.3|58691.3|58981.9|58856.9|58634.5|58509.5|6690
1617314400000|2021-04-01 22:00:00|58816.6|58691.6|59053.2|58928.2|59069.8|58944.8|58703.9|58578.9|7321
1617318000000|2021-04-01 23:00:00|59053.8|58928.8|58789.9|58664.9|59099.9|58974.9|58778.7|58653.7|7747
1617321600000|2021-04-02 00:00:00|58789|58664|58707.3|58582.3|58931.2|58806.2|58538.4|58413.4|10409
1617325200000|2021-04-02 01:00:00|58708.1|58583.1|58939.2|58814.2|59070.7|58945.7|58707.5|58582.5|8870
1617328800000|2021-04-02 02:00:00|58939.3|58814.3|59706.3|59581.3|60150.6|60025.6|58927.1|58802.1|10549
1617332400000|2021-04-02 03:00:00|59706.2|59581.2|59879.7|59754.7|60033.6|59908.6|59616.6|59491.6|10330
1617336000000|2021-04-02 04:00:00|59880|59755|59622.1|59497.1|60005.9|59880.9|59485.7|59360.7|8011
1617339600000|2021-04-02 05:00:00|59621.9|59496.9|59588.9|59463.9|59719.9|59594.9|59430.9|59305.9|7067
1617343200000|2021-04-02 06:00:00|59594|59469|59590.3|59465.3|59696.7|59571.7|59381.3|59256.3|8053
1617346800000|2021-04-02 07:00:00|59589.5|59464.5|59527|59402|59766.4|59641.4|59527|59402|8302
1617350400000|2021-04-02 08:00:00|59521.9|59396.9|59544.5|59419.5|59686.7|59561.7|59487.9|59362.9|7996
1617354000000|2021-04-02 09:00:00|59544.4|59419.4|59703|59578|59750.3|59625.3|59327|59202|8442
1617357600000|2021-04-02 10:00:00|59702.9|59577.9|59692.3|59567.3|59727.5|59602.5|59534.5|59409.5|6908
1617361200000|2021-04-02 11:00:00|59692|59567|59618.8|59493.8|59737.8|59612.8|59514.9|59389.9|6826
1617364800000|2021-04-02 12:00:00|59619.8|59494.8|59570.7|59445.7|59675.6|59550.6|59288.8|59163.8|8757
1617368400000|2021-04-02 13:00:00|59570.9|59445.9|59264.9|59139.9|59573.8|59448.8|59066.5|58941.5|9086
1617372000000|2021-04-02 14:00:00|59266.9|59141.9|59427.5|59302.5|59437|59312|59131.5|59006.5|8617
1617375600000|2021-04-02 15:00:00|59427.3|59302.3|59550.4|59425.4|59685.8|59560.8|59417.8|59292.8|8792
1617379200000|2021-04-02 16:00:00|59550.7|59425.7|59312.6|59187.6|59646|59521|59232.2|59107.2|8495
1617382800000|2021-04-02 17:00:00|59313.5|59188.5|59257.5|59132.5|59327.6|59202.6|59167.9|59042.9|7284
1617386400000|2021-04-02 18:00:00|59257.9|59132.9|59167.5|59042.5|59347.1|59222.1|59083.6|58958.6|6743
1617390000000|2021-04-02 19:00:00|59162.4|59037.4|58919.9|58794.9|59162.4|59037.4|58616.4|58491.4|10416
1617393600000|2021-04-02 20:00:00|58920.6|58795.6|58744.1|58619.1|59015.3|58890.3|58653.2|58528.2|9129
1617433200000|2021-04-03 07:00:00|59493.3|59368.3|59365.4|59240.4|59502.8|59377.8|59354.7|59229.7|6609
1617436800000|2021-04-03 08:00:00|59366.2|59241.2|59107.6|58982.6|59837|59712|58835.1|58710.1|10028
1617440400000|2021-04-03 09:00:00|59108.9|58983.9|59482.2|59357.2|59487.7|59362.7|58885.2|58760.2|7666
1617444000000|2021-04-03 10:00:00|59481.8|59356.8|59399.1|59274.1|59770.4|59645.4|59399.1|59274.1|7998
1617447600000|2021-04-03 11:00:00|59399.2|59274.2|59344.4|59219.4|59504.3|59379.3|59271.3|59146.3|6963
1617451200000|2021-04-03 12:00:00|59340.6|59215.6|59323.7|59198.7|59467.5|59342.5|59217.9|59092.9|7226
1617454800000|2021-04-03 13:00:00|59324.4|59199.4|59481|59356|59520.2|59395.2|59233.2|59108.2|6719
1617458400000|2021-04-03 14:00:00|59480.4|59355.4|59209.7|59084.7|59508.7|59383.7|59199.1|59074.1|6701
1617462000000|2021-04-03 15:00:00|59216.1|59091.1|58892.2|58767.2|59299.9|59174.9|58875.2|58750.2|9028
1617465600000|2021-04-03 16:00:00|58892.9|58767.9|58862.2|58737.2|59192|59067|58699.4|58574.4|9609
1617469200000|2021-04-03 17:00:00|58864.7|58739.7|58297|58172|58866.1|58741.1|58285.8|58160.8|10760
1617472800000|2021-04-03 18:00:00|58296.9|58171.9|58537|58412|58559.5|58434.5|57872.9|57747.9|9628
1617476400000|2021-04-03 19:00:00|58537.1|58412.1|58666.3|58541.3|58815|58690|58253|58128|8398
1617480000000|2021-04-03 20:00:00|58664.9|58539.9|58137.7|58012.7|58665.7|58540.7|57956.8|57831.8|8464
1617483600000|2021-04-03 21:00:00|58137|58012|57715|57590|58335.5|58210.5|57591.8|57466.8|8871
1617487200000|2021-04-03 22:00:00|57714.2|57589.2|57638.3|57513.3|57834|57709|57185.1|57060.1|10583
1617490800000|2021-04-03 23:00:00|57638.4|57513.4|57144.6|57019.6|57863.1|57738.1|57010.2|56885.2|10855
1617494400000|2021-04-04 00:00:00|57144.7|57019.7|56796|56671|57291.8|57166.8|56635.3|56510.3|11283
1617498000000|2021-04-04 01:00:00|56795.5|56670.5|57028.3|56903.3|57201.2|57076.2|56542|56417|11429
1617501600000|2021-04-04 02:00:00|57027.4|56902.4|57456.9|57331.9|57510.1|57385.1|57026.7|56901.7|8181
1617505200000|2021-04-04 03:00:00|57456.4|57331.4|57598.3|57473.3|57645.1|57520.1|57295.8|57170.8|7633
1617508800000|2021-04-04 04:00:00|57599.8|57474.8|57636.8|57511.8|57750.3|57625.3|57477.4|57352.4|7658
1617512400000|2021-04-04 05:00:00|57636|57511|57565.9|57440.9|57726.5|57601.5|57398.8|57273.8|7825
1617516000000|2021-04-04 06:00:00|57565.5|57440.5|57520.5|57395.5|57632|57507|57256.1|57131.1|8969
1617519600000|2021-04-04 07:00:00|57520.3|57395.3|57685.7|57560.7|57686.3|57561.3|57356.6|57231.6|7825
1617523200000|2021-04-04 08:00:00|57686.7|57561.7|57514.8|57389.8|57775.2|57650.2|57513.2|57388.2|7060
1617526800000|2021-04-04 09:00:00|57515.4|57390.4|57761.2|57636.2|57770|57645|57515.3|57390.3|6828
1617530400000|2021-04-04 10:00:00|57763.7|57638.7|57786|57661|57838.9|57713.9|57619.2|57494.2|5951
1617534000000|2021-04-04 11:00:00|57787.2|57662.2|57358.3|57233.3|57829.2|57704.2|57261.1|57136.1|7527
1617537600000|2021-04-04 12:00:00|57358.8|57233.8|57835|57710|58017.5|57892.5|57131.9|57006.9|9435
1617541200000|2021-04-04 13:00:00|57834.9|57709.9|58225.2|58100.2|58248.4|58123.4|57834.9|57709.9|8575
1617544800000|2021-04-04 14:00:00|58225.3|58100.3|58190.7|58065.7|58377.5|58252.5|58122.1|57997.1|7582
1617548400000|2021-04-04 15:00:00|58190.3|58065.3|57993.2|57868.2|58556.1|58431.1|57856.3|57731.3|9919
1617552000000|2021-04-04 16:00:00|57995.6|57870.6|57988.5|57863.5|58097.2|57972.2|57808.4|57683.4|3988
1617555600000|2021-04-04 17:00:00|58104.6|57979.6|58244.9|58119.9|58341|58216|58104.3|57979.3|8460
1617559200000|2021-04-04 18:00:00|58244|58119|58183.4|58058.4|58317.7|58192.7|58053.7|57928.7|7727
1617562800000|2021-04-04 19:00:00|58183.8|58058.8|58036.3|57881.3|58239.8|58114.8|57839.1|57714.1|7118
1617566400000|2021-04-04 20:00:00|58036.6|57881.6|58122|57967|58145.3|57990.3|57931.8|57776.8|7419
1617570000000|2021-04-04 21:00:00|58122.1|57967.1|58186.6|58061.6|58249|58124|58073.1|57929.5|5457
1617573600000|2021-04-04 22:00:00|58188.1|58063.1|58193.8|58068.8|58266|58141|57971.9|57846.9|6882
1617577200000|2021-04-04 23:00:00|58194.2|58069.2|58274.8|58149.8|58368.1|58243.1|58183.7|58058.7|7437
1617580800000|2021-04-05 00:00:00|58270.2|58145.2|57983.2|57858.2|58456.7|58331.7|57972.3|57847.3|8650
1617584400000|2021-04-05 01:00:00|57982.1|57857.1|57856.3|57731.3|57986.1|57861.1|57741|57616|8717
1617588000000|2021-04-05 02:00:00|57855.7|57730.7|57682.1|57557.1|57865.6|57740.6|57560.2|57435.2|8807
1617591600000|2021-04-05 03:00:00|57682|57557|57540.6|57415.6|57788.4|57663.4|57425.3|57300.3|7714
1617595200000|2021-04-05 04:00:00|57539.2|57414.2|57367.2|57242.2|57676.9|57551.9|57365.1|57240.1|9410
1617598800000|2021-04-05 05:00:00|57366.2|57241.2|56990|56865|57433.5|57308.5|56946.3|56821.3|9219
1617602400000|2021-04-05 06:00:00|56994.2|56869.2|57228.1|57103.1|57379.2|57254.2|56906.5|56781.5|9200
1617606000000|2021-04-05 07:00:00|57227.9|57102.9|57330.3|57205.3|57430.9|57305.9|57068.1|56943.1|8496
1617609600000|2021-04-05 08:00:00|57331.2|57206.2|57208.5|57083.5|57404.3|57279.3|56893.6|56768.6|8355
1617613200000|2021-04-05 09:00:00|57208.3|57083.3|57599.5|57474.5|57604.8|57479.8|57067|56942|8126
1617616800000|2021-04-05 10:00:00|57597.8|57472.8|57732.4|57607.4|57771.8|57646.8|57407.3|57282.3|7598
1617620400000|2021-04-05 11:00:00|57731.9|57606.9|57817.5|57692.5|57817.5|57692.5|57642.3|57517.3|8640
1617624000000|2021-04-05 12:00:00|57816.8|57691.8|58036.8|57911.8|58187|58062|57816.5|57691.5|9010
1617627600000|2021-04-05 13:00:00|58036.5|57911.5|58197.8|58072.8|58199.4|58074.4|57861.3|57736.3|8182
1617631200000|2021-04-05 14:00:00|58199.6|58074.6|59235.9|59110.9|59235.9|59110.9|58196.9|58071.9|10248
1617634800000|2021-04-05 15:00:00|59235.5|59110.5|59087|58962|59317.9|59192.9|58938.5|58813.5|10480
1617638400000|2021-04-05 16:00:00|59087.3|58962.3|59050|58925|59292|59167|58940|58815|9695
1617642000000|2021-04-05 17:00:00|59050.4|58925.4|59022.1|58897.1|59138.9|59013.9|58688.4|58563.4|9439
1617645600000|2021-04-05 18:00:00|59021.4|58896.4|58948.8|58823.8|59097.9|58972.9|58815.7|58690.7|7948
1617649200000|2021-04-05 19:00:00|58949.4|58824.4|59081|58956|59155.4|59030.4|58880.1|58755.1|7767
1617652800000|2021-04-05 20:00:00|59081.9|58956.9|58860.2|58735.2|59158.1|59033.1|58833.4|58708.4|8003
1617656400000|2021-04-05 21:00:00|58860.3|58735.3|58742.8|58617.8|58950.8|58825.8|58579.5|58454.5|6748
1617660000000|2021-04-05 22:00:00|58743.5|58618.5|58945.2|58820.2|59021.9|58896.9|58743.5|58618.5|7793
1617663600000|2021-04-05 23:00:00|58944.9|58819.9|59187.6|59062.6|59187.6|59062.6|58622.4|58497.4|9380
1617667200000|2021-04-06 00:00:00|59187.2|59062.2|59403.3|59278.3|59526.9|59401.9|59115.7|58990.7|10540
1617670800000|2021-04-06 01:00:00|59404|59279|58870.4|58745.4|59523.2|59398.2|58821.3|58696.3|10118
1617674400000|2021-04-06 02:00:00|58870.5|58745.5|58829.9|58704.9|58918.6|58793.6|58717.7|58592.7|8348
1617678000000|2021-04-06 03:00:00|58829.4|58704.4|58684.3|58559.3|58998.6|58873.6|58673.8|58548.8|7796
1617681600000|2021-04-06 04:00:00|58684.2|58559.2|58850.6|58725.6|58937.3|58812.3|58678.3|58553.3|7891
1617685200000|2021-04-06 05:00:00|58849.9|58724.9|58921.7|58796.7|59077.5|58952.5|58829|58704|6131
1617688800000|2021-04-06 06:00:00|58921.4|58796.4|58904.5|58779.5|59016|58891|58712.9|58587.9|7755
1617692400000|2021-04-06 07:00:00|58903.5|58778.5|58637.1|58512.1|58973.1|58848.1|58424.2|58299.2|8199
1617696000000|2021-04-06 08:00:00|58636.7|58511.7|58550.2|58425.2|58969.2|58844.2|58372.3|58247.3|9735
1617699600000|2021-04-06 09:00:00|58552.2|58427.2|58733.6|58608.6|58793.5|58668.5|58474.8|58349.8|8187
1617703200000|2021-04-06 10:00:00|58734|58609|58444.9|58319.9|58802.6|58677.6|58439.4|58314.4|8844
1617706800000|2021-04-06 11:00:00|58445.2|58320.2|58596.8|58471.8|58612.8|58487.8|58409.8|58284.8|8387
1617710400000|2021-04-06 12:00:00|58597.6|58472.6|58524.5|58399.5|59045.1|58920.1|58511.7|58386.7|9578
1617714000000|2021-04-06 13:00:00|58525.2|58400.2|58474.6|58349.6|58711.1|58586.1|58411.2|58286.2|8677
1617717600000|2021-04-06 14:00:00|58474.8|58349.8|57995.9|57870.9|58474.8|58349.8|57447.5|57322.5|11390
1617721200000|2021-04-06 15:00:00|57996.3|57871.3|57915.7|57790.7|58099.7|57974.7|57706.7|57581.7|9643
1617724800000|2021-04-06 16:00:00|57914.6|57789.6|58146.5|58021.5|58248.6|58123.6|57820.2|57695.2|8312
1617728400000|2021-04-06 17:00:00|58145.6|58020.6|58317.1|58192.1|58324.1|58199.1|58078.9|57953.9|7711
1617732000000|2021-04-06 18:00:00|58316.4|58191.4|58317|58192|58324.8|58199.8|58096.8|57971.8|8179
1617735600000|2021-04-06 19:00:00|58317.4|58192.4|58310.9|58185.9|58334.4|58209.4|58116.5|57991.5|8334
1617739200000|2021-04-06 20:00:00|58310.6|58185.6|58300.9|58175.9|58378.7|58253.7|58247.6|58122.6|7204
1617742800000|2021-04-06 21:00:00|58301.1|58176.1|57947.9|57822.9|58306.6|58181.6|57720.1|57595.1|6683
1617746400000|2021-04-06 22:00:00|57947.6|57822.6|57972|57847|58115.6|57990.6|57754.6|57629.6|8508
1617750000000|2021-04-06 23:00:00|57973|57848|58080|57955|58237.1|58112.1|57930.8|57805.8|7693
1617753600000|2021-04-07 00:00:00|58079.6|57954.6|57732.1|57607.1|58275.3|58150.3|57601.8|57476.8|9677
1617757200000|2021-04-07 01:00:00|57732.5|57607.5|57578.7|57453.7|57750.2|57625.2|57311|57186|10131
1617760800000|2021-04-07 02:00:00|57579.9|57454.9|57854.9|57729.9|57973|57848|57561|57436|8325
1617764400000|2021-04-07 03:00:00|57855.5|57730.5|57979.3|57854.3|58166.3|58041.3|57752.4|57627.4|7762
1617768000000|2021-04-07 04:00:00|57980.2|57855.2|57707.4|57582.4|58028.4|57903.4|57343|57218|9741
1617771600000|2021-04-07 05:00:00|57707.5|57582.5|58353.4|58228.4|58377|58252|57630.3|57505.3|9227
1617775200000|2021-04-07 06:00:00|58353.2|58228.2|58113.9|57988.9|58709.2|58584.2|57960.5|57835.5|9878
1617778800000|2021-04-07 07:00:00|58113|57988|57916.9|57791.9|58139|58014|57513.7|57388.7|10309
1617782400000|2021-04-07 08:00:00|57917.1|57792.1|57820.5|57695.5|57989.1|57864.1|57530.7|57405.7|9304
1617786000000|2021-04-07 09:00:00|57819.8|57694.8|57536.7|57411.7|57874.5|57749.5|57069|56944|10929
1617789600000|2021-04-07 10:00:00|57536.2|57411.2|56891.5|56766.5|57664.8|57539.8|56721.4|56596.4|10630
1617793200000|2021-04-07 11:00:00|56888.9|56763.9|56378.6|56253.6|57250.4|57125.4|55832.2|55707.2|12409
1617796800000|2021-04-07 12:00:00|56375.1|56250.1|56536.2|56411.2|56614.9|56489.9|55702.5|55577.5|10618
1617800400000|2021-04-07 13:00:00|56536.7|56411.7|56835.7|56710.7|56869|56744|56437.1|56312.1|9907
1617804000000|2021-04-07 14:00:00|56836.3|56711.3|56741.8|56616.8|56980.1|56855.1|56684.6|56559.6|9090
1617807600000|2021-04-07 15:00:00|56741.3|56616.3|56528.6|56403.6|56931.7|56806.7|56358.6|56233.6|9144
1617811200000|2021-04-07 16:00:00|56528.4|56403.4|56602.1|56477.1|56846.8|56721.8|56272.1|56147.1|11297
1617814800000|2021-04-07 17:00:00|56602|56477|56102.9|55977.9|56625.3|56500.3|56036.7|55911.7|10338
1617818400000|2021-04-07 18:00:00|56098.5|55973.5|55907.1|55782.1|56483|56358|55887.2|55762.2|10595
1617822000000|2021-04-07 19:00:00|55905.9|55780.9|56170.4|56045.4|56170.4|56045.4|55521.3|55396.3|11143
1617825600000|2021-04-07 20:00:00|56171.3|56046.3|56287.3|56162.3|56287.3|56162.3|55780.9|55655.9|9980
1617829200000|2021-04-07 21:00:00|56289.1|56164.1|56257.2|56132.2|56430.3|56305.3|56141.2|56016.2|6939
1617832800000|2021-04-07 22:00:00|56256.4|56131.4|56510.1|56385.1|56610.1|56485.1|56173.6|56048.6|7009
1617836400000|2021-04-07 23:00:00|56508.4|56383.4|56003.9|55878.9|56613.2|56488.2|55944.2|55819.2|8148
1617840000000|2021-04-08 00:00:00|56004|55879|56472.4|56347.4|56550.2|56425.2|55779.8|55654.8|10685
1617843600000|2021-04-08 01:00:00|56472.6|56347.6|56558.9|56433.9|56744.5|56619.5|56301.2|56176.2|8613
1617847200000|2021-04-08 02:00:00|56559.1|56434.1|56546.8|56421.8|56581|56456|56266.6|56141.6|7857
1617850800000|2021-04-08 03:00:00|56546.4|56421.4|56607.6|56482.6|56697.9|56572.9|56328|56203|7388
1617854400000|2021-04-08 04:00:00|56608.3|56483.3|56980|56855|57119.2|56994.2|56605.7|56480.7|8002
1617858000000|2021-04-08 05:00:00|56979.6|56854.6|56884.1|56759.1|57089.4|56964.4|56860.3|56735.3|7218
1617861600000|2021-04-08 06:00:00|56890.3|56765.3|57174|57049|57307.3|57182.3|56890.3|56765.3|7572
1617865200000|2021-04-08 07:00:00|57181.3|57056.3|57088.4|56963.4|57361.9|57236.9|57065.7|56940.7|8140
1617868800000|2021-04-08 08:00:00|57086.8|56961.8|56954.2|56829.2|57310.8|57185.8|56842.7|56717.7|7653
1617872400000|2021-04-08 09:00:00|56953.5|56828.5|56730.8|56605.8|57079.1|56954.1|56673|56548|8225
1617876000000|2021-04-08 10:00:00|56730.7|56605.7|56796.6|56671.6|56887.8|56762.8|56494.4|56369.4|7846
1617879600000|2021-04-08 11:00:00|56796.7|56671.7|56504.7|56379.7|56824.5|56699.5|56428.3|56303.3|7987
1617883200000|2021-04-08 12:00:00|56503.9|56378.9|57521.6|57396.6|57593.9|57468.9|56412.3|56287.3|8870
1617886800000|2021-04-08 13:00:00|57521.8|57396.8|57508.1|57383.1|57743.2|57618.2|57348.7|57223.7|7228
1617890400000|2021-04-08 14:00:00|57508.3|57383.3|57753|57628|57951.1|57826.1|57439.2|57314.2|7955
1617894000000|2021-04-08 15:00:00|57753.6|57628.6|57828.1|57703.1|57944.5|57819.5|57638.3|57513.3|7935
1617897600000|2021-04-08 16:00:00|57830.7|57705.7|57800.9|57675.9|58021.1|57896.1|57701.9|57576.9|8262
1617901200000|2021-04-08 17:00:00|57800.1|57675.1|57821.4|57696.4|57868.3|57743.3|57628.2|57503.2|7263
1617904800000|2021-04-08 18:00:00|57819|57694|57985.4|57860.4|58211.2|58086.2|57768.8|57643.8|7483
1617908400000|2021-04-08 19:00:00|57985.5|57860.5|57788.8|57663.8|58043.4|57918.4|57685|57560|6614
1617912000000|2021-04-08 20:00:00|57793.1|57668.1|57735.2|57610.2|57862.6|57737.6|57654|57529|6584
1617915600000|2021-04-08 21:00:00|57736.6|57611.6|57738.1|57613.1|57797.5|57672.5|57524.4|57399.4|4862
1617919200000|2021-04-08 22:00:00|57737.9|57612.9|57967.7|57842.7|58144.5|58019.5|57634.1|57509.1|7849
1617922800000|2021-04-08 23:00:00|57970.8|57845.8|58138.8|58013.8|58139.7|58014.7|57834.6|57709.6|7462
1617926400000|2021-04-09 00:00:00|58138.3|58013.3|58350.8|58225.8|58446.5|58321.5|58102.7|57977.7|8657
1617930000000|2021-04-09 01:00:00|58352.3|58227.3|58043.7|57918.7|58453.8|58328.8|58011.9|57886.9|8510
1617933600000|2021-04-09 02:00:00|58044|57919|57970.2|57845.2|58240.3|58115.3|57936.9|57811.9|8043
1617937200000|2021-04-09 03:00:00|57969.2|57844.2|58062.9|57937.9|58250.2|58125.2|57894.3|57769.3|6174
1617940800000|2021-04-09 04:00:00|58063.5|57938.5|58265.7|58140.7|58267|58142|58054.6|57929.6|6311
1617944400000|2021-04-09 05:00:00|58265.4|58140.4|58022.8|57897.8|58367.3|58242.3|58022.1|57897.1|6513
1617948000000|2021-04-09 06:00:00|58021.5|57896.5|57901.1|57776.1|58171.8|58046.8|57894.7|57769.7|6311
1617951600000|2021-04-09 07:00:00|57905.6|57780.6|58126.6|58001.6|58137|58012|57752.8|57627.8|6997
1617955200000|2021-04-09 08:00:00|58126.4|58001.4|57819.9|57694.9|58126.4|58001.4|57751.3|57626.3|7474
1617958800000|2021-04-09 09:00:00|57821.7|57696.7|57966.4|57841.4|57966.5|57841.5|57820.5|57695.5|6648
1617962400000|2021-04-09 10:00:00|57966.3|57841.3|58684.3|58559.3|58686|58561|57925.3|57800.3|9117
1617966000000|2021-04-09 11:00:00|58684.7|58559.7|58577.1|58452.1|58944.3|58819.3|58520.8|58395.8|8403
1617969600000|2021-04-09 12:00:00|58577.8|58452.8|58550.1|58425.1|58750.7|58625.7|58411.8|58286.8|9193
1617973200000|2021-04-09 13:00:00|58550.2|58425.2|58470.9|58345.9|58825.4|58700.4|58388.8|58263.8|8079
1617976800000|2021-04-09 14:00:00|58470.6|58345.6|58414.2|58289.2|58588.1|58463.1|58105.5|57980.5|8982
1617980400000|2021-04-09 15:00:00|58414.7|58289.7|58287.3|58162.3|58418.8|58293.8|58116|57991|8422
1617984000000|2021-04-09 16:00:00|58287.2|58162.2|58249.5|58124.5|58330.2|58205.2|57963|57838|8444
1617987600000|2021-04-09 17:00:00|58250.2|58125.2|58455.4|58330.4|58489.6|58364.6|58165.6|58040.6|7589
1617991200000|2021-04-09 18:00:00|58455|58330|58429.9|58304.9|58558.6|58433.6|58307.3|58182.3|7405
1617994800000|2021-04-09 19:00:00|58429.4|58304.4|58429.7|58304.7|58535.8|58410.8|58274.7|58149.7|7715
1617998400000|2021-04-09 20:00:00|58430.4|58305.4|58411.2|58286.2|58654.6|58529.6|58347.2|58222.2|6945
1618038000000|2021-04-10 07:00:00|60645.6|60520.6|60535.3|60410.3|60863|60738|60454.2|60329.2|9144
1618041600000|2021-04-10 08:00:00|60535.8|60410.8|60577.6|60452.6|60836.7|60711.7|60493.1|60368.1|9336
1618045200000|2021-04-10 09:00:00|60577.5|60452.5|60808.4|60683.4|60833.7|60708.7|60507.4|60382.4|8618
1618048800000|2021-04-10 10:00:00|60808.3|60683.3|60695.8|60570.8|61019.9|60894.9|60571.9|60446.9|8961
1618052400000|2021-04-10 11:00:00|60695.4|60570.4|60592.6|60467.6|60742.4|60617.4|60533.6|60408.6|8194
1618056000000|2021-04-10 12:00:00|60592.3|60467.3|60120.6|59995.6|60810.2|60685.2|59953.4|59828.4|10016
1618059600000|2021-04-10 13:00:00|60121|59996|60527.8|60402.8|60534.9|60409.9|60049.1|59924.1|9771
1618063200000|2021-04-10 14:00:00|60526.8|60401.8|60441.9|60316.9|60531.1|60406.1|60324.4|60199.4|7456
1618066800000|2021-04-10 15:00:00|60441.7|60316.7|60297.8|60172.8|60496.9|60371.9|60168.7|60043.7|8370
1618070400000|2021-04-10 16:00:00|60298.5|60173.5|60275.6|60150.6|60576.8|60451.8|60165.9|60040.9|8603
1618074000000|2021-04-10 17:00:00|60275.4|60150.4|60105.4|59980.4|60276.5|60151.5|59954.7|59829.7|8016
1618077600000|2021-04-10 18:00:00|60108.8|59983.8|60039|59914|60114.3|59989.3|59639.2|59514.2|8721
1618081200000|2021-04-10 19:00:00|60039.5|59914.5|59611.6|59486.6|60039.5|59914.5|59594.2|59469.2|7475
1618084800000|2021-04-10 20:00:00|59611.5|59486.5|58631.7|58506.7|59816.8|59691.8|58429.6|58304.6|9610
1618088400000|2021-04-10 21:00:00|58632.2|58507.2|59198.4|59073.4|59268.9|59143.9|58542.5|58417.5|7952
1618092000000|2021-04-10 22:00:00|59198|59073|59082.9|58957.9|59422.6|59297.6|59079.3|58954.3|7975
1618095600000|2021-04-10 23:00:00|59082.8|58957.8|59838.1|59713.1|59872.8|59747.8|59082.1|58957.1|8722
1618099200000|2021-04-11 00:00:00|59838.2|59713.2|60180.5|60055.5|60424.3|60299.3|59678.7|59553.7|10724
1618102800000|2021-04-11 01:00:00|60180.3|60055.3|60625.5|60500.5|60628|60503|60084.3|59959.3|8450
1618106400000|2021-04-11 02:00:00|60623.8|60498.8|60557.6|60432.6|60624|60499|60328.6|60203.6|7380
1618110000000|2021-04-11 03:00:00|60557.8|60432.8|60309.4|60184.4|60730.8|60605.8|60281.5|60156.5|6561
1618113600000|2021-04-11 04:00:00|60309.5|60184.5|59945.1|59820.1|60359.1|60234.1|59850.5|59725.5|6680
1618117200000|2021-04-11 05:00:00|59945.4|59820.4|59696.5|59571.5|60033.4|59908.4|59588|59463|8017
1618120800000|2021-04-11 06:00:00|59697.4|59572.4|59764.4|59639.4|59930|59805|59384.9|59259.9|7609
1618124400000|2021-04-11 07:00:00|59764.5|59639.5|59701|59576|59811.2|59686.2|59445.8|59320.8|5900
1618128000000|2021-04-11 08:00:00|59704.2|59579.2|59993.4|59868.4|60138.1|60013.1|59701|59576|6822
1618131600000|2021-04-11 09:00:00|59993.3|59868.3|59696|59571|60071.5|59946.5|59490.6|59365.6|8813
1618135200000|2021-04-11 10:00:00|59696.1|59571.1|59612.1|59487.1|59980|59855|59524.6|59399.6|8588
1618138800000|2021-04-11 11:00:00|59612.2|59487.2|59748.8|59623.8|59852.2|59727.2|59478.4|59353.4|8955
1618142400000|2021-04-11 12:00:00|59749.2|59624.2|59727.8|59602.8|59849|59724|59484.2|59359.2|8065
1618146000000|2021-04-11 13:00:00|59729.5|59604.5|59361.9|59236.9|59755.3|59630.3|59262.9|59137.9|9171
1618149600000|2021-04-11 14:00:00|59363.1|59238.1|59590.4|59465.4|59655.6|59530.6|59274.5|59149.5|7156
1618153200000|2021-04-11 15:00:00|59591.2|59466.2|59686.7|59561.7|59785|59660|59590.6|59465.6|7698
1618156800000|2021-04-11 16:00:00|59685.7|59560.7|59572|59447|59795|59670|59513.2|59388.2|8205
1618160400000|2021-04-11 17:00:00|59572.8|59447.8|59887.4|59762.4|59979.3|59854.3|59448.9|59323.9|7589
1618164000000|2021-04-11 18:00:00|59888.8|59763.8|59898.1|59773.1|59964.3|59839.3|59794.5|59669.5|7145
1618167600000|2021-04-11 19:00:00|59898.6|59773.6|59745.6|59590.6|60201.1|60076.1|59609.6|59454.6|8972
1618171200000|2021-04-11 20:00:00|59745|59590|59749.6|59594.6|59838|59683|59553.6|59398.6|6912
1618174800000|2021-04-11 21:00:00|59749.7|59594.7|59636.4|59511.4|59749.7|59594.7|59558.8|59403.8|6356
1618178400000|2021-04-11 22:00:00|59635.4|59510.4|60128.1|60003.1|60141.4|60016.4|59481|59356|7468
1618182000000|2021-04-11 23:00:00|60128.2|60003.2|60045.4|59920.4|60133.1|60008.1|59847.5|59722.5|8223
1618185600000|2021-04-12 00:00:00|60046.1|59921.1|59858.3|59733.3|60355.4|60230.4|59632.8|59507.8|7965
1618189200000|2021-04-12 01:00:00|59857.6|59732.6|59887.9|59762.9|60177.4|60052.4|59848.4|59723.4|7380
1618192800000|2021-04-12 02:00:00|59892.6|59767.6|59716.1|59591.1|59952.7|59827.7|59627.7|59502.7|7716
1618196400000|2021-04-12 03:00:00|59716.2|59591.2|60394.9|60269.9|60473.3|60348.3|59704|59579|8181
1618200000000|2021-04-12 04:00:00|60394.2|60269.2|60148.5|60023.5|60633.8|60508.8|60118.8|59993.8|8768
1618203600000|2021-04-12 05:00:00|60150|60025|60234|60109|60284.3|60159.3|60070.2|59945.2|6246
1618207200000|2021-04-12 06:00:00|60233.8|60108.8|60865.7|60740.7|60879.7|60754.7|60153|60028|7516
1618210800000|2021-04-12 07:00:00|60867.8|60742.8|60749.7|60624.7|61294.8|61169.8|60715.4|60590.4|9578
1618214400000|2021-04-12 08:00:00|60751.3|60626.3|60715.5|60590.5|60842.3|60717.3|60573.6|60448.6|8395
1618218000000|2021-04-12 09:00:00|60715.4|60590.4|60045.4|59920.4|60889.7|60764.7|59743.6|59618.6|10062
1618221600000|2021-04-12 10:00:00|60045.3|59920.3|59831.4|59706.4|60296.4|60171.4|59486.5|59361.5|9922
1618225200000|2021-04-12 11:00:00|59825.8|59700.8|60291.2|60166.2|60305.2|60180.2|59796|59671|7699
1618228800000|2021-04-12 12:00:00|60291.6|60166.6|60488.6|60363.6|60609.3|60484.3|60213.9|60088.9|7190
1618232400000|2021-04-12 13:00:00|60487.5|60362.5|60364|60239|60629.1|60504.1|60359.2|60234.2|7032
1618236000000|2021-04-12 14:00:00|60365|60240|59937.8|59812.8|60391.4|60266.4|59936.6|59811.6|8284
1618239600000|2021-04-12 15:00:00|59938|59813|60055.9|59930.9|60187.5|60062.5|59694.9|59569.9|10053
1618243200000|2021-04-12 16:00:00|60055.4|59930.4|60002.9|59877.9|60145.6|60020.6|59768.4|59643.4|9217
1618246800000|2021-04-12 17:00:00|60001.7|59876.7|59785.3|59660.3|60002.2|59877.2|59785.3|59660.3|7173
1618250400000|2021-04-12 18:00:00|59782.2|59657.2|60014.6|59889.6|60038.5|59913.5|59728|59603|5491
1618254000000|2021-04-12 19:00:00|60014.9|59889.9|60100|59975|60240.4|60115.4|59933.5|59808.5|5576
1618257600000|2021-04-12 20:00:00|60097.1|59972.1|60044.2|59919.2|60258.7|60133.7|59954.2|59829.2|6726
1618261200000|2021-04-12 21:00:00|60043.4|59918.4|60026.5|59901.5|60075.8|59950.8|59813.5|59688.5|5200
1618264800000|2021-04-12 22:00:00|60026.6|59901.6|60103.5|59978.5|60113.9|59988.9|59891.6|59766.6|6585
1618268400000|2021-04-12 23:00:00|60103.2|59978.2|59904.3|59779.3|60147.3|60022.3|59901.4|59776.4|7311
1618272000000|2021-04-13 00:00:00|59903.3|59778.3|60487.3|60362.3|60499.2|60374.2|59863.2|59738.2|9601
1618275600000|2021-04-13 01:00:00|60487.5|60362.5|60679.1|60554.1|60792.1|60667.1|60259.4|60134.4|8586
1618279200000|2021-04-13 02:00:00|60678.8|60553.8|60866.7|60741.7|60988.9|60863.9|60611.4|60486.4|8878
1618282800000|2021-04-13 03:00:00|60867.3|60742.3|60488.4|60363.4|61123.5|60998.5|60445.2|60320.2|8467
1618286400000|2021-04-13 04:00:00|60489.3|60364.3|60624|60499|60677.8|60552.8|60394.6|60269.6|8153
1618290000000|2021-04-13 05:00:00|60623.5|60498.5|60728|60603|60845|60720|60523.8|60398.8|7748
1618293600000|2021-04-13 06:00:00|60729.4|60604.4|60771|60646|61416|61291|60504.4|60379.4|10580
1618297200000|2021-04-13 07:00:00|60770.8|60645.8|61099.5|60974.5|61235.7|61110.7|60648|60523|10349
1618300800000|2021-04-13 08:00:00|61100.5|60975.5|62708.1|62583.1|62803.6|62678.6|61099|60974|12373
1618304400000|2021-04-13 09:00:00|62708.3|62583.3|62955|62830|63247|63122|62359.5|62234.5|11630
1618308000000|2021-04-13 10:00:00|62955.3|62830.3|62812.7|62687.7|63122.7|62997.7|62522.6|62397.6|11136
1618311600000|2021-04-13 11:00:00|62812.1|62687.1|63002.9|62877.9|63139.1|63014.1|62583.8|62458.8|10663
1618315200000|2021-04-13 12:00:00|63006.4|62881.4|63097.6|62972.6|63310.7|63185.7|62863|62738|10412
1618318800000|2021-04-13 13:00:00|63097.7|62972.7|62871.8|62746.8|63126.4|63001.4|62613.1|62488.1|9620
1618322400000|2021-04-13 14:00:00|62872|62747|63024.3|62899.3|63101.6|62976.6|62694.2|62569.2|9611
1618326000000|2021-04-13 15:00:00|63024.6|62899.6|63466.8|63341.8|63739|63614|62858.3|62733.3|10340
1618329600000|2021-04-13 16:00:00|63466.7|63341.7|63202|63077|63797.6|63672.6|63082.6|62957.6|11385
1618333200000|2021-04-13 17:00:00|63198|63073|63433.8|63308.8|63443.7|63318.7|63114|62989|10481
1618336800000|2021-04-13 18:00:00|63432|63307|62716.8|62591.8|63626.7|63501.7|62704.7|62579.7|11184
1618340400000|2021-04-13 19:00:00|62719.4|62594.4|63096|62971|63142|63017|62652.3|62527.3|9882
1618344000000|2021-04-13 20:00:00|63097.2|62972.2|63258.7|63133.7|63284.2|63159.2|62942|62817|9574
1618347600000|2021-04-13 21:00:00|63259.3|63134.3|63198|63073|63370.1|63245.1|62957.9|62832.9|7613
1618351200000|2021-04-13 22:00:00|63199.2|63074.2|63317|63192|63350.3|63225.3|62939.9|62814.9|9260
1618354800000|2021-04-13 23:00:00|63317.2|63192.2|63647.2|63522.2|63716.8|63591.8|63269.1|63144.1|9431
1618358400000|2021-04-14 00:00:00|63648.7|63523.7|63406.6|63281.6|63901.4|63776.4|63312.8|63187.8|10707
1618362000000|2021-04-14 01:00:00|63407|63282|63545.6|63420.6|63567.1|63442.1|63197.5|63072.5|9691
1618365600000|2021-04-14 02:00:00|63545.4|63420.4|63304.6|63179.6|63548.1|63423.1|63205|63080|9860
1618369200000|2021-04-14 03:00:00|63298.9|63173.9|63821.4|63696.4|63949.2|63824.2|63167|63042|10122
1618372800000|2021-04-14 04:00:00|63829|63704|64344.6|64219.6|64347.3|64222.3|63721|63596|10585
1618376400000|2021-04-14 05:00:00|64345.3|64220.3|64137.9|64012.9|64620.2|64495.2|64001|63876|10712
1618380000000|2021-04-14 06:00:00|64138|64013|64667.6|64542.6|64924.5|64799.5|64024|63899|11236
1618383600000|2021-04-14 07:00:00|64667|64542|64412.4|64287.4|64725.4|64600.4|64399.4|64274.4|9456
1618387200000|2021-04-14 08:00:00|64413|64288|64073.6|63948.6|64653.7|64528.7|63611.1|63486.1|7549
1618390800000|2021-04-14 09:00:00|64071.8|63946.8|63709.6|63584.6|64257|64132|63177.7|63052.7|9597
1618394400000|2021-04-14 10:00:00|63709.5|63584.5|64204|64079|64272.6|64147.6|63556.7|63431.7|9583
1618398000000|2021-04-14 11:00:00|64202|64077|64619.3|64494.3|64873.2|64748.2|64196.8|64071.8|10118
1618401600000|2021-04-14 12:00:00|64619.4|64494.4|63969.2|63844.2|64702.6|64577.6|63812.6|63687.6|11665
1618405200000|2021-04-14 13:00:00|63969.1|63844.1|63874.8|63749.8|64606.2|64481.2|63699|63574|10248
1618408800000|2021-04-14 14:00:00|63875|63750|63060.7|62935.7|63875|63750|62669.4|62544.4|9114
1618412400000|2021-04-14 15:00:00|63062|62937|63112.1|62987.1|63435.9|63310.9|62465.1|62340.1|9035
1618416000000|2021-04-14 16:00:00|63110|62985|63591.9|63466.9|63781|63656|62867.7|62742.7|8774
1618419600000|2021-04-14 17:00:00|63591.4|63466.4|62367.1|62242.1|63829.2|63704.2|62344|62219|9311
1618423200000|2021-04-14 18:00:00|62370.2|62245.2|62149|62024|62729|62604|61726.4|61601.4|9534
1618426800000|2021-04-14 19:00:00|62149.5|62024.5|62191|62066|62534|62409|61394.2|61269.2|9465
1618430400000|2021-04-14 20:00:00|62189.1|62064.1|62440.3|62315.3|62516.8|62391.8|61930.4|61805.4|7847
1618434000000|2021-04-14 21:00:00|62440|62315|62840.4|62715.4|62884.4|62759.4|62426.6|62301.6|7463
1618437600000|2021-04-14 22:00:00|62837|62712|62910.9|62785.9|63080.9|62955.9|62631.7|62506.7|8254
1618441200000|2021-04-14 23:00:00|62911|62786|63038.6|62913.6|63102.7|62977.7|62675|62550|7625
1618444800000|2021-04-15 00:00:00|63038.2|62913.2|62792.3|62667.3|63452.6|63327.6|62792.3|62667.3|8368
1618448400000|2021-04-15 01:00:00|62791.5|62666.5|62732.3|62607.3|63227.2|63102.2|62700.1|62575.1|7895
1618452000000|2021-04-15 02:00:00|62733.7|62608.7|62894.9|62769.9|63111.1|62986.1|62405.4|62280.4|8550
1618455600000|2021-04-15 03:00:00|62893.8|62768.8|63124|62999|63290.5|63165.5|62732.2|62607.2|8038
1618459200000|2021-04-15 04:00:00|63124.5|62999.5|63033.2|62908.2|63531.3|63406.3|63000.6|62875.6|7795
1618462800000|2021-04-15 05:00:00|63034.5|62909.5|63186.1|63061.1|63347.4|63222.4|62779.8|62654.8|7707
1618466400000|2021-04-15 06:00:00|63186.2|63061.2|63015.4|62890.4|63364.6|63239.6|62844.4|62719.4|7386
1618470000000|2021-04-15 07:00:00|63015.9|62890.9|62942.8|62817.8|63274.6|63149.6|62842.2|62717.2|8071
1618473600000|2021-04-15 08:00:00|62942.2|62817.2|62681.4|62556.4|63194.7|63069.7|62595.8|62470.8|7954
1618477200000|2021-04-15 09:00:00|62680.3|62555.3|62692.5|62567.5|62892.6|62767.6|62593.6|62468.6|7541
1618480800000|2021-04-15 10:00:00|62689.7|62564.7|62224.6|62099.6|62780.4|62655.4|62223.5|62098.5|7700
1618484400000|2021-04-15 11:00:00|62225.7|62100.7|62423.6|62298.6|62528.1|62403.1|62108.7|61983.7|7376
1618488000000|2021-04-15 12:00:00|62417.1|62292.1|62718.2|62593.2|62804.5|62679.5|62417|62292|7009
1618491600000|2021-04-15 13:00:00|62719.1|62594.1|63046.3|62921.3|63178.6|63053.6|62710.1|62585.1|8221
1618495200000|2021-04-15 14:00:00|63044.3|62919.3|62744.1|62619.1|63104|62979|62674.1|62549.1|10389
1618498800000|2021-04-15 15:00:00|62742.5|62617.5|62818.2|62693.2|62861.6|62736.6|62521.6|62396.6|9685
1618502400000|2021-04-15 16:00:00|62818.1|62693.1|62790.6|62665.6|63063.9|62938.9|62594.7|62469.7|10536
1618506000000|2021-04-15 17:00:00|62790.2|62665.2|62689.6|62564.6|62821.6|62696.6|62428.1|62303.1|9951
1618509600000|2021-04-15 18:00:00|62689.7|62564.7|62860.4|62735.4|62965.4|62840.4|62616.3|62491.3|8287
1618513200000|2021-04-15 19:00:00|62861.3|62736.3|63519.1|63394.1|63704.4|63579.4|62856.1|62731.1|8989
1618516800000|2021-04-15 20:00:00|63518|63393|63451|63326|63693.7|63568.7|63300.4|63175.4|8539
1618520400000|2021-04-15 21:00:00|63450.9|63325.9|63495.2|63370.2|63854.6|63729.6|63386.2|63261.2|8526
1618524000000|2021-04-15 22:00:00|63495.3|63370.3|63387.5|63262.5|63657.3|63532.3|63333.3|63208.3|8291
1618527600000|2021-04-15 23:00:00|63387.6|63262.6|63290.3|63165.3|63465.9|63340.9|63126.6|63001.6|8200
1618531200000|2021-04-16 00:00:00|63291.7|63166.7|63492.5|63367.5|63643.9|63518.9|63189.2|63064.2|9657
1618534800000|2021-04-16 01:00:00|63492.1|63367.1|63146.4|63021.4|63593.3|63468.3|62850.6|62725.6|10179
1618538400000|2021-04-16 02:00:00|63146|63021|62908|62783|63313.8|63188.8|62839.3|62714.3|9658
1618542000000|2021-04-16 03:00:00|62908.1|62783.1|63051|62926|63283.1|63158.1|62841.7|62716.7|9699
1618545600000|2021-04-16 04:00:00|63051.5|62926.5|61770.1|61645.1|63071.8|62946.8|61719.9|61594.9|10511
1618549200000|2021-04-16 05:00:00|61768.4|61643.4|61933.5|61808.5|62272.7|62147.7|61549|61424|11033
1618552800000|2021-04-16 06:00:00|61933.6|61808.6|61566.9|61441.9|61933.6|61808.6|61195.5|61070.5|11638
1618556400000|2021-04-16 07:00:00|61566.1|61441.1|61503.8|61378.8|61730.8|61605.8|61171.3|61046.3|10361
1618560000000|2021-04-16 08:00:00|61512.2|61387.2|61321.8|61196.8|61725.6|61600.6|61269.8|61144.8|9789
1618563600000|2021-04-16 09:00:00|61321.7|61196.7|60765.3|60640.3|61353.6|61228.6|60532.8|60407.8|11766
1618567200000|2021-04-16 10:00:00|60766|60641|60361.3|60236.3|61027.1|60902.1|60361.3|60236.3|10928
1618570800000|2021-04-16 11:00:00|60362.1|60237.1|60958.5|60833.5|60971.5|60846.5|60131.7|60006.7|11030
1618574400000|2021-04-16 12:00:00|60959|60834|60867.3|60742.3|61112.4|60987.4|60662.6|60537.6|9790
1618578000000|2021-04-16 13:00:00|60867.4|60742.4|60751.1|60626.1|61382.2|61257.2|60442.2|60317.2|10380
1618581600000|2021-04-16 14:00:00|60751.3|60626.3|61502.9|61377.9|61682.2|61557.2|60721.7|60596.7|9364
1618585200000|2021-04-16 15:00:00|61502.3|61377.3|61778.2|61653.2|61817.3|61692.3|61346.7|61221.7|9695
1618588800000|2021-04-16 16:00:00|61778.6|61653.6|61865.5|61740.5|61942.3|61817.3|61419.7|61294.7|10242
1618592400000|2021-04-16 17:00:00|61867.8|61742.8|61739|61614|61985.2|61860.2|61730.3|61605.3|9399
1618596000000|2021-04-16 18:00:00|61739.5|61614.5|61939.1|61814.1|61947.1|61822.1|61292|61167|8746
1618599600000|2021-04-16 19:00:00|61937.3|61812.3|61883.7|61758.7|61990.5|61865.5|61538.1|61413.1|9183
1618603200000|2021-04-16 20:00:00|61885.4|61760.4|62028.3|61903.3|62134|62009|61799.2|61674.2|8216
1618642800000|2021-04-17 07:00:00|62025.4|61900.4|62236|62111|62428.9|62303.9|62025.4|61900.4|8805
1618646400000|2021-04-17 08:00:00|62241.7|62116.7|62500.6|62375.6|62501.2|62376.2|62241.7|62116.7|7568
1618650000000|2021-04-17 09:00:00|62500.9|62375.9|61788.6|61663.6|62557.2|62432.2|61594.7|61469.7|9380
1618653600000|2021-04-17 10:00:00|61793.1|61668.1|61460.4|61335.4|61983.4|61858.4|61387.1|61262.1|10092
1618657200000|2021-04-17 11:00:00|61464.3|61339.3|60989.4|60864.4|61518.4|61393.4|60799.3|60674.3|10669
1618660800000|2021-04-17 12:00:00|60989.1|60864.1|61148.5|61023.5|61159.7|61034.7|60618.2|60493.2|11123
1618664400000|2021-04-17 13:00:00|61147.8|61022.8|61151.8|61026.8|61256.7|61131.7|60501.8|60376.8|10370
1618668000000|2021-04-17 14:00:00|61151.9|61026.9|60769.6|60644.6|61329.7|61204.7|60719.1|60594.1|10296
1618671600000|2021-04-17 15:00:00|60769.5|60644.5|60392.4|60267.4|60788.9|60663.9|60221.3|60096.3|10377
1618675200000|2021-04-17 16:00:00|60392.5|60267.5|60501.9|60376.9|60775.8|60650.8|60084.7|59959.7|9936
1618678800000|2021-04-17 17:00:00|60493.3|60368.3|59836.5|59711.5|60702.9|60577.9|59812.6|59687.6|9787
1618682400000|2021-04-17 18:00:00|59831.8|59706.8|60496.6|60371.6|60633.7|60508.7|59762.6|59637.6|10042
1618686000000|2021-04-17 19:00:00|60495.6|60370.6|60814.8|60689.8|60891.4|60766.4|60495.4|60370.4|9375
1618689600000|2021-04-17 20:00:00|60817.1|60692.1|60929|60804|60996.1|60871.1|60718.3|60593.3|8052
1618693200000|2021-04-17 21:00:00|60929.7|60804.7|60837.7|60712.7|61064.8|60939.8|60721|60596|6444
1618696800000|2021-04-17 22:00:00|60834|60709|60777.1|60652.1|60941.4|60816.4|60494.3|60369.3|7841
1618700400000|2021-04-17 23:00:00|60775.9|60650.9|60119.9|59994.9|60914.9|60789.9|60091.4|59966.4|9076
1618704000000|2021-04-18 00:00:00|60119.2|59994.2|59512.7|59387.7|60473.3|60348.3|59446.5|59321.5|10780
1618707600000|2021-04-18 01:00:00|59512.8|59387.8|59343.2|59218.2|59821.7|59696.7|59106.1|58981.1|12203
1618711200000|2021-04-18 02:00:00|59341.8|59216.8|58930.5|58805.5|59568.8|59443.8|58719|58594|12205
1618714800000|2021-04-18 03:00:00|58935.9|58810.9|55478.2|55328.2|59069.5|58944.5|52378.8|52228.8|12890
1618718400000|2021-04-18 04:00:00|55456.2|55306.2|54992.4|54867.4|56346.7|56196.7|54575.9|54425.9|12277
1618722000000|2021-04-18 05:00:00|54992.2|54867.2|55791|55641|55982.8|55832.8|54861.2|54736.2|11409
1618725600000|2021-04-18 06:00:00|55790.9|55640.9|55913|55763|56554.2|56404.2|55514.6|55364.6|11649
1618729200000|2021-04-18 07:00:00|55915.9|55765.9|56349.3|56199.3|56723.4|56573.4|55911.1|55761.1|10081
1618732800000|2021-04-18 08:00:00|56348.9|56198.9|56002.2|55852.2|56664.6|56514.6|55872.4|55722.4|8192
1618736400000|2021-04-18 09:00:00|55125.7|54975.7|55166.4|55016.4|55395.2|55245.2|54306.3|54156.3|13132
1618740000000|2021-04-18 10:00:00|55166.3|55016.3|54834|54684|55487.7|55337.7|54703.9|54553.9|11892
1618743600000|2021-04-18 11:00:00|54833.8|54683.8|53429.8|53279.8|55247.7|55097.7|53254.6|53104.6|12156
1618747200000|2021-04-18 12:00:00|53431.6|53281.6|55143.9|54993.9|55144|54994|53431.6|53281.6|12625
1618750800000|2021-04-18 13:00:00|55143|54993|55366|55216|55483.9|55333.9|54851.4|54701.4|10837
1618754400000|2021-04-18 14:00:00|55365.8|55215.8|55293.1|55143.1|55956.2|55806.2|55223.4|55073.4|10426
1618758000000|2021-04-18 15:00:00|55295.5|55145.5|55624.5|55474.5|55653.4|55503.4|54899.6|54749.6|10391
1618761600000|2021-04-18 16:00:00|55624.9|55474.9|55574.1|55424.1|56116.7|55966.7|55423.7|55273.7|10271
1618765200000|2021-04-18 17:00:00|55574.9|55424.9|55291.8|55141.8|55780.6|55630.6|55035.6|54885.6|9350
1618768800000|2021-04-18 18:00:00|55291.9|55141.9|55620.8|55470.8|55812.3|55662.3|55143.8|54993.8|8930
1618772400000|2021-04-18 19:00:00|55620.7|55470.7|55892|55712|55962.4|55782.4|55445.2|55295.2|8700
1618776000000|2021-04-18 20:00:00|55891.9|55711.9|56336|56156|56471.8|56291.8|55891.9|55711.9|8529
1618779600000|2021-04-18 21:00:00|56337.1|56157.1|56443.1|56293.1|56494.2|56344.2|55711.6|55561.6|7325
1618783200000|2021-04-18 22:00:00|56441.7|56291.7|56736.5|56586.5|56847.6|56697.6|56188.1|56038.1|9438
1618786800000|2021-04-18 23:00:00|56736.6|56586.6|56318.6|56168.6|56774.2|56624.2|56209.5|56059.5|8096
1618790400000|2021-04-19 00:00:00|56320.1|56170.1|56932.2|56807.2|56972.1|56847.1|55868.6|55743.6|10242
1618794000000|2021-04-19 01:00:00|56932.5|56807.5|56941.5|56816.5|57262.8|57137.8|56828.4|56703.4|8865
1618797600000|2021-04-19 02:00:00|56941.8|56816.8|57068.3|56943.3|57360.7|57235.7|56719.5|56594.5|8032
1618801200000|2021-04-19 03:00:00|57067.4|56942.4|57200.9|57075.9|57439.9|57314.9|56906|56781|7496
1618804800000|2021-04-19 04:00:00|57204.6|57079.6|57123.3|56998.3|57322.2|57197.2|56917.7|56792.7|7896
1618808400000|2021-04-19 05:00:00|57122.4|56997.4|56677.2|56552.2|57123.5|56998.5|56588.7|56463.7|7778
1618812000000|2021-04-19 06:00:00|56676.5|56551.5|57394.1|57269.1|57455|57330|56674.2|56549.2|7982
1618815600000|2021-04-19 07:00:00|57394.2|57269.2|57486.5|57361.5|57627.9|57502.9|57199.1|57074.1|8243
1618819200000|2021-04-19 08:00:00|57486.7|57361.7|56922.1|56797.1|57653.2|57528.2|56908.8|56783.8|8795
1618822800000|2021-04-19 09:00:00|56921.5|56796.5|56821.6|56696.6|57213.1|57088.1|56735|56610|9119
1618826400000|2021-04-19 10:00:00|56822.1|56697.1|56649.5|56524.5|56883|56758|56263.8|56138.8|11025
1618830000000|2021-04-19 11:00:00|56649.2|56524.2|57233.5|57108.5|57409.9|57284.9|56589.3|56464.3|9852
1618833600000|2021-04-19 12:00:00|57233.4|57108.4|56650.5|56525.5|57274.6|57149.6|56605.9|56480.9|7987
1618837200000|2021-04-19 13:00:00|56649.6|56524.6|56748|56623|56877.4|56752.4|56147|56022|10011
1618840800000|2021-04-19 14:00:00|56748.5|56623.5|55553.1|55428.1|56749.9|56624.9|55207|55082|11828
1618844400000|2021-04-19 15:00:00|55551.9|55426.9|54669.6|54544.6|55551.9|55426.9|54368|54243|12577
1618848000000|2021-04-19 16:00:00|54669.2|54544.2|54975.8|54850.8|55562.6|55437.6|54469.2|54344.2|12353
1618851600000|2021-04-19 17:00:00|54972.5|54847.5|55509.8|55384.8|55596.3|55471.3|54701.9|54576.9|10863
1618855200000|2021-04-19 18:00:00|55508.6|55383.6|55762.9|55637.9|55945|55820|55463.9|55338.9|9349
1618858800000|2021-04-19 19:00:00|55762.5|55637.5|56076.3|55951.3|56192.5|56067.5|55530.6|55405.6|9245
1618862400000|2021-04-19 20:00:00|56037.5|55912.5|56242.9|56117.9|56533.5|56408.5|55887.7|55762.7|8034
1618866000000|2021-04-19 21:00:00|56242.8|56117.8|56375.9|56250.9|56702.4|56577.4|55842.7|55717.7|7677
1618869600000|2021-04-19 22:00:00|56375.2|56250.2|56121.2|55996.2|56429|56304|55927.1|55802.1|9081
1618873200000|2021-04-19 23:00:00|56121.8|55996.8|55755.9|55630.9|56290.4|56165.4|55675.2|55550.2|10825
1618876800000|2021-04-20 00:00:00|55756.5|55631.5|54692.5|54567.5|55882|55757|54502.9|54377.9|12225
1618880400000|2021-04-20 01:00:00|54698.4|54573.4|54918|54793|55268.8|55143.8|54585.4|54460.4|11717
1618884000000|2021-04-20 02:00:00|54920.3|54795.3|54311.9|54186.9|55038.7|54913.7|53713.1|53588.1|11855
1618887600000|2021-04-20 03:00:00|54312.4|54187.4|54663.1|54538.1|54905|54780|54207|54082|10258
1618891200000|2021-04-20 04:00:00|54655.9|54530.9|55394.4|55269.4|55460.4|55335.4|54532.7|54407.7|10833
1618894800000|2021-04-20 05:00:00|55394.5|55269.5|55051.8|54926.8|55545.2|55420.2|54899.2|54774.2|9149
1618898400000|2021-04-20 06:00:00|55052.8|54927.8|53929.4|53804.4|55247|55122|53660.8|53535.8|11428
1618902000000|2021-04-20 07:00:00|53955.4|53830.4|54502|54377|54505.5|54380.5|53472.6|53347.6|12448
1618905600000|2021-04-20 08:00:00|54505.6|54380.6|55335.3|55210.3|55398.6|55273.6|54340.1|54215.1|11128
1618909200000|2021-04-20 09:00:00|55336.1|55211.1|55006.1|54881.1|55537.6|55412.6|54918|54793|10532
1618912800000|2021-04-20 10:00:00|55006.2|54881.2|56040|55915|56309.6|56184.6|54956.9|54831.9|11604
1618916400000|2021-04-20 11:00:00|56038.7|55913.7|56375.1|56250.1|56492.5|56367.5|55803.3|55678.3|10657
1618920000000|2021-04-20 12:00:00|56373.6|56248.6|55928.6|55803.6|56394.2|56269.2|55757.1|55632.1|9944
1618923600000|2021-04-20 13:00:00|55930.2|55805.2|56420.9|56295.9|56420.9|56295.9|55887.7|55762.7|9175
1618927200000|2021-04-20 14:00:00|56419.7|56294.7|55432.8|55307.8|56572.1|56447.1|55314.4|55189.4|11128
1618930800000|2021-04-20 15:00:00|55432.7|55307.7|55425.4|55300.4|55662.5|55537.5|54807.4|54682.4|11974
1618934400000|2021-04-20 16:00:00|55428.8|55303.8|55889.2|55764.2|55890.9|55765.9|55211.4|55086.4|11277
1618938000000|2021-04-20 17:00:00|55888.6|55763.6|56003.6|55878.6|56059.5|55934.5|55660.1|55535.1|9672
1618941600000|2021-04-20 18:00:00|56006.2|55881.2|56339.1|56214.1|56490.8|56365.8|55844.4|55719.4|9594
1618945200000|2021-04-20 19:00:00|56338.4|56213.4|56698|56573|56838|56713|56303.9|56178.9|9717
1618948800000|2021-04-20 20:00:00|56696.3|56571.3|56858.3|56733.3|57153.6|57028.6|56484.8|56359.8|9961
1618952400000|2021-04-20 21:00:00|56857.8|56732.8|57119.5|56994.5|57121.9|56996.9|56531.8|56406.8|7810
1618956000000|2021-04-20 22:00:00|57121.4|56996.4|56499.1|56374.1|57162.2|57037.2|56221.5|56096.5|9336
1618959600000|2021-04-20 23:00:00|56499|56374|56563.7|56438.7|56687.9|56562.9|56331.5|56206.5|9412
1618963200000|2021-04-21 00:00:00|56562.4|56437.4|55772.7|55647.7|56865|56740|55722.8|55597.8|10850
1618966800000|2021-04-21 01:00:00|55775.8|55650.8|56161.9|56036.9|56298.7|56173.7|55442.7|55317.7|10695
1618970400000|2021-04-21 02:00:00|56160.7|56035.7|56244.2|56119.2|56347.7|56222.7|56007|55882|9301
1618974000000|2021-04-21 03:00:00|56234.7|56109.7|55316.4|55191.4|56283|56158|55288.4|55163.4|10171
1618977600000|2021-04-21 04:00:00|55316.9|55191.9|55505|55380|55661.1|55536.1|55087.6|54962.6|9834
1618981200000|2021-04-21 05:00:00|55505.1|55380.1|55498.2|55373.2|55771.3|55646.3|55182.7|55057.7|10445
1618984800000|2021-04-21 06:00:00|55499.1|55374.1|55647.7|55522.7|55888.9|55763.9|55236.9|55111.9|9375
1618988400000|2021-04-21 07:00:00|55646.2|55521.2|55386|55261|55790.2|55665.2|55277.7|55152.7|10112
1618992000000|2021-04-21 08:00:00|55387.8|55262.8|55540.2|55415.2|55756|55631|54893.2|54768.2|10849
1618995600000|2021-04-21 09:00:00|55539.8|55414.8|55673.6|55548.6|55823.2|55698.2|55391.3|55266.3|9216
1618999200000|2021-04-21 10:00:00|55673.7|55548.7|55014.2|54889.2|55677.7|55552.7|54910.6|54785.6|10779
1619002800000|2021-04-21 11:00:00|55014.4|54889.4|54663.5|54538.5|55243.8|55118.8|54401.3|54276.3|11551
1619006400000|2021-04-21 12:00:00|54663.8|54538.8|55525.5|55400.5|55624.7|55499.7|54402.5|54277.5|11934
1619010000000|2021-04-21 13:00:00|55525.2|55400.2|55671|55546|55771.4|55646.4|55395.1|55270.1|9076
1619013600000|2021-04-21 14:00:00|55671.4|55546.4|56269.8|56144.8|56416.4|56291.4|55330|55205|9627
1619017200000|2021-04-21 15:00:00|56270|56145|56241.3|56116.3|56438.5|56313.5|55915.3|55790.3|10470
1619020800000|2021-04-21 16:00:00|56241.6|56116.6|55822.6|55697.6|56400.3|56275.3|55731|55606|10325
1619024400000|2021-04-21 17:00:00|55822.8|55697.8|55617.1|55492.1|55877.6|55752.6|55489.3|55364.3|10469
1619028000000|2021-04-21 18:00:00|55616.9|55491.9|55398.7|55273.7|55687.9|55562.9|55242.2|55117.2|10707
1619031600000|2021-04-21 19:00:00|55398.8|55273.8|55559.2|55434.2|55800.8|55675.8|55398.8|55273.8|9637
1619035200000|2021-04-21 20:00:00|55561|55436|55050.2|54925.2|55561.4|55436.4|54896.2|54771.2|11026
1619038800000|2021-04-21 21:00:00|55051.7|54926.7|54836|54711|55285.6|55160.6|54793.7|54668.7|9257
1619042400000|2021-04-21 22:00:00|54835.9|54710.9|54102.3|53977.3|55111.9|54986.9|53879.1|53754.1|11001
1619046000000|2021-04-21 23:00:00|54103|53978|53867.5|53742.5|54394.6|54269.6|53700|53575|11726
1619049600000|2021-04-22 00:00:00|53868.9|53743.9|54151.9|54026.9|54226.4|54101.4|53305.3|53180.3|12172
1619053200000|2021-04-22 01:00:00|54151.8|54026.8|53997.5|53872.5|54715.6|54590.6|53994.1|53869.1|11372
1619056800000|2021-04-22 02:00:00|53992.7|53867.7|53844.8|53719.8|54018.9|53893.9|52695.8|52570.8|12378
1619060400000|2021-04-22 03:00:00|53845.5|53720.5|53555.7|53430.7|54221.2|54096.2|53401.7|53276.7|11899
1619064000000|2021-04-22 04:00:00|53555.5|53430.5|54338.7|54213.7|54420.5|54295.5|53506.5|53381.5|11663
1619067600000|2021-04-22 05:00:00|54338.8|54213.8|54539.6|54414.6|54687.9|54562.9|54110.2|53985.2|9866
1619071200000|2021-04-22 06:00:00|54540.1|54415.1|54549.5|54424.5|54926|54801|54464.4|54339.4|10087
1619074800000|2021-04-22 07:00:00|54547.9|54422.9|54235.3|54110.3|54675.6|54550.6|54190.5|54065.5|9756
1619078400000|2021-04-22 08:00:00|54240.7|54115.7|53720|53595|54337.2|54212.2|53189.9|53064.9|12011
1619082000000|2021-04-22 09:00:00|53712.6|53587.6|54379.6|54254.6|54417.1|54292.1|53365.1|53240.1|11084
1619085600000|2021-04-22 10:00:00|54380.1|54255.1|53990.4|53865.4|54494.5|54369.5|53961.7|53836.7|9746
1619089200000|2021-04-22 11:00:00|53981.8|53856.8|54933|54808|55248.7|55123.7|53969.6|53844.6|11616
1619092800000|2021-04-22 12:00:00|54929.6|54804.6|55095.1|54970.1|55519.6|55394.6|54815.2|54690.2|11642
1619096400000|2021-04-22 13:00:00|55095.9|54970.9|54498.6|54373.6|55343.8|55218.8|54492.7|54367.7|10031
1619100000000|2021-04-22 14:00:00|54502.3|54377.3|54842.3|54717.3|54940.6|54815.6|54473.9|54348.9|8855
1619103600000|2021-04-22 15:00:00|54842.5|54717.5|54735.2|54610.2|54929.1|54804.1|54419.4|54294.4|8004
1619107200000|2021-04-22 16:00:00|54734.4|54609.4|54997|54872|55206.7|55081.7|54591.4|54466.4|8069
1619110800000|2021-04-22 17:00:00|54994.5|54869.5|53488.9|53363.9|55089.2|54964.2|53454.7|53329.7|9150
1619114400000|2021-04-22 18:00:00|53490.3|53365.3|53420.2|53295.2|53652.9|53527.9|52769.9|52644.9|12698
1619118000000|2021-04-22 19:00:00|53419.9|53294.9|52977.6|52852.6|53556.3|53431.3|52304.3|52179.3|12245
1619121600000|2021-04-22 20:00:00|52977|52852|51732.8|51607.8|52977|52852|51542.2|51417.2|13681
1619125200000|2021-04-22 21:00:00|51732.4|51607.4|51752.1|51627.1|52102.6|51977.6|50545.3|50420.3|12860
1619128800000|2021-04-22 22:00:00|51752.3|51627.3|51675|51550|52287.5|52162.5|51392.6|51267.6|13038
1619132400000|2021-04-22 23:00:00|51674.6|51549.6|51775.5|51650.5|52265.9|52140.9|51518.1|51393.1|11952
1619136000000|2021-04-23 00:00:00|51770.1|51645.1|51572.9|51447.9|52169.1|52044.1|51350.2|51225.2|11675
1619139600000|2021-04-23 01:00:00|51577.3|51452.3|51123.1|50998.1|51765.1|51640.1|49901.5|49776.5|12882
1619143200000|2021-04-23 02:00:00|51121.5|50996.5|50045.5|49920.5|51434.4|51309.4|48650|48525|13321
1619146800000|2021-04-23 03:00:00|50050|49925|50367.1|50242.1|50487.8|50362.8|49719.5|49594.5|12789
1619150400000|2021-04-23 04:00:00|50367.2|50242.2|49207.7|49082.7|50635.1|50510.1|49152.6|49027.6|12613
1619154000000|2021-04-23 05:00:00|49207.5|49082.5|49549.4|49424.4|49920.5|49795.5|48509.3|48384.3|11247
1619157600000|2021-04-23 06:00:00|49552.1|49427.1|49101.4|48976.4|49572.3|49447.3|48564.4|48439.4|11860
1619161200000|2021-04-23 07:00:00|49105.4|48980.4|47955.3|47830.3|49534.1|49409.1|47791.4|47666.4|12948
1619164800000|2021-04-23 08:00:00|47950.9|47825.9|48813.8|48688.8|48861.1|48736.1|47575.5|47450.5|13115
1619168400000|2021-04-23 09:00:00|48812.4|48687.4|48279.2|48154.2|48824.9|48699.9|47937.8|47812.8|12623
1619172000000|2021-04-23 10:00:00|48278.8|48153.8|49558.6|49433.6|49750.5|49625.5|48187.8|48062.8|12572
1619175600000|2021-04-23 11:00:00|49558.4|49433.4|50190.1|50065.1|50359.2|50234.2|49403.6|49278.6|11835
1619179200000|2021-04-23 12:00:00|50185.3|50060.3|49337.1|49212.1|50386.3|50261.3|49325.3|49200.3|12082
1619182800000|2021-04-23 13:00:00|49340.5|49215.5|49227|49102|49558.5|49433.5|48637.7|48512.7|12017
1619186400000|2021-04-23 14:00:00|49226.8|49101.8|49825.1|49700.1|49998.2|49873.2|48924.8|48799.8|12049
1619190000000|2021-04-23 15:00:00|49826.8|49701.8|49972.2|49847.2|50033.4|49908.4|49104.1|48979.1|12333
1619193600000|2021-04-23 16:00:00|49962.6|49837.6|49963.7|49838.7|50222|50097|49614.1|49489.1|11480
1619197200000|2021-04-23 17:00:00|49963.6|49838.6|49963.8|49838.8|50224.9|50099.9|49677.5|49552.5|11219
1619200800000|2021-04-23 18:00:00|49965.6|49840.6|50706.1|50581.1|50903.6|50778.6|49755.4|49630.4|11275
1619204400000|2021-04-23 19:00:00|50703.1|50578.1|50995.1|50870.1|51020.1|50895.1|50562.6|50437.6|9846
1619208000000|2021-04-23 20:00:00|50996|50871|50631.3|50506.3|51421.2|51296.2|50620.9|50495.9|10491
1619247600000|2021-04-24 07:00:00|50189.5|50064.5|49931|49806|50236.9|50111.9|49799.3|49674.3|10444
1619251200000|2021-04-24 08:00:00|49929.7|49804.7|49872.9|49747.9|50305|50180|49833.6|49708.6|11056
1619254800000|2021-04-24 09:00:00|49873.7|49748.7|49624.6|49499.6|49889|49764|49564.9|49439.9|11159
1619258400000|2021-04-24 10:00:00|49624.8|49499.8|49118.1|48993.1|49629.7|49504.7|49079.6|48954.6|12496
1619262000000|2021-04-24 11:00:00|49118.9|48993.9|49183.4|49058.4|49590.5|49465.5|48791.6|48666.6|12088
1619265600000|2021-04-24 12:00:00|49181.1|49056.1|49667.5|49542.5|49866.2|49741.2|49042.1|48917.1|12294
1619269200000|2021-04-24 13:00:00|49667.6|49542.6|49662.9|49537.9|49836.9|49711.9|49472.7|49347.7|10735
1619272800000|2021-04-24 14:00:00|49662|49537|49418|49293|49662|49537|49227.5|49102.5|11362
1619276400000|2021-04-24 15:00:00|49418.6|49293.6|50321.1|50196.1|50421.6|50296.6|49051.1|48926.1|11884
1619280000000|2021-04-24 16:00:00|50320.4|50195.4|49998.4|49873.4|50361.9|50236.9|49951.4|49826.4|11090
1619283600000|2021-04-24 17:00:00|49998.9|49873.9|50232.5|50107.5|50267.6|50142.6|49773|49648|10640
1619287200000|2021-04-24 18:00:00|50232.4|50107.4|50687.2|50562.2|50881.7|50756.7|50107.2|49982.2|10120
1619290800000|2021-04-24 19:00:00|50687.5|50562.5|50787.5|50662.5|51012.5|50887.5|50687.4|50562.4|9354
1619294400000|2021-04-24 20:00:00|50788|50663|51027.3|50902.3|51084|50959|50653.4|50528.4|8709
1619298000000|2021-04-24 21:00:00|51030.6|50905.6|50965.2|50840.2|51106.8|50981.8|50771.8|50646.8|7192
1619301600000|2021-04-24 22:00:00|50964.9|50839.9|50426.4|50301.4|51050.5|50925.5|50389|50264|10718
1619305200000|2021-04-24 23:00:00|50423|50298|50153.1|50028.1|50619.5|50494.5|50059.5|49934.5|11522
1619308800000|2021-04-25 00:00:00|50153.3|50028.3|49924.5|49799.5|50402.6|50277.6|49861.1|49736.1|11285
1619312400000|2021-04-25 01:00:00|49926.6|49801.6|50245.7|50120.7|50410.6|50285.6|49920.7|49795.7|10538
1619316000000|2021-04-25 02:00:00|50246.1|50121.1|50399.4|50274.4|50715|50565|50239.8|50114.8|9465
1619319600000|2021-04-25 03:00:00|50399.2|50274.2|49753.6|49628.6|50436|50311|49732.4|49607.4|10822
1619323200000|2021-04-25 04:00:00|49754.1|49629.1|49742.7|49617.7|49877.8|49752.8|49491.3|49366.3|8275
1619326800000|2021-04-25 05:00:00|49743.4|49618.4|49901.1|49776.1|49917.7|49792.7|49691.1|49566.1|6826
1619330400000|2021-04-25 06:00:00|49900.4|49775.4|49501|49376|49946.1|49821.1|49428|49303|5977
1619334000000|2021-04-25 07:00:00|49500.9|49375.9|49762.6|49637.6|49799.1|49674.1|49250.1|49125.1|8630
1619337600000|2021-04-25 08:00:00|49762.9|49637.9|50178.9|50053.9|50356.8|50231.8|49618.6|49493.6|7608
1619341200000|2021-04-25 09:00:00|50179.3|50054.3|49606.3|49481.3|50287.5|50162.5|49318.1|49193.1|10773
1619344800000|2021-04-25 10:00:00|49606.2|49481.2|49442|49317|50015.8|49890.8|49322.3|49197.3|10738
1619348400000|2021-04-25 11:00:00|49441.9|49316.9|49642.7|49517.7|49772.8|49647.8|49355.8|49230.8|10014
1619352000000|2021-04-25 12:00:00|49641.6|49516.6|49962.4|49837.4|50023.2|49898.2|49560.6|49435.6|10456
1619355600000|2021-04-25 13:00:00|49963.1|49838.1|49984.6|49859.6|50247.2|50122.2|49860.5|49735.5|10684
1619359200000|2021-04-25 14:00:00|49985|49860|50427.8|50302.8|50542.1|50417.1|49817.8|49692.8|10317
1619362800000|2021-04-25 15:00:00|50428.8|50303.8|50352.2|50227.2|50620|50495|50291.3|50166.3|10085
1619366400000|2021-04-25 16:00:00|50351.8|50226.8|50481.9|50356.9|50482.7|50357.7|50155.5|50030.5|9664
1619370000000|2021-04-25 17:00:00|50488.8|50363.8|50034.7|49909.7|50527.8|50402.8|49897.7|49772.7|10323
1619373600000|2021-04-25 18:00:00|50033|49908|49723.5|49598.5|50048.1|49923.1|49591.3|49466.3|11188
1619377200000|2021-04-25 19:00:00|49723.6|49598.6|49455.4|49300.4|49875.8|49750.8|49418.9|49263.9|10907
1619380800000|2021-04-25 20:00:00|49452.1|49297.1|48201.2|48046.2|49696.9|49541.9|48056.7|47901.7|11421
1619384400000|2021-04-25 21:00:00|48199.2|48044.2|47713.2|47588.2|48464.2|48309.2|47129.7|47004.7|12621
1619388000000|2021-04-25 22:00:00|47708.2|47583.2|48780.4|48655.4|48897.3|48772.3|47628.5|47503.5|12399
1619391600000|2021-04-25 23:00:00|48777.1|48652.1|49162.8|49037.8|49224.1|49099.1|48619.2|48494.2|11740
1619395200000|2021-04-26 00:00:00|49161.5|49036.5|50975.6|50850.6|51033.7|50908.7|48889.3|48764.3|12976
1619398800000|2021-04-26 01:00:00|50972.2|50847.2|52032.9|51907.9|52068.8|51943.8|50552.5|50427.5|12746
1619402400000|2021-04-26 02:00:00|52032.1|51907.1|52052.3|51927.3|52582.4|52457.4|51816.4|51691.4|12227
1619406000000|2021-04-26 03:00:00|52051.1|51926.1|52494.7|52369.7|52509.9|52384.9|51962.7|51837.7|10354
1619409600000|2021-04-26 04:00:00|52497.6|52372.6|52413.9|52288.9|52790|52665|52165.6|52040.6|10712
1619413200000|2021-04-26 05:00:00|52419.6|52294.6|52645.3|52520.3|52668.5|52543.5|52201.1|52076.1|9837
1619416800000|2021-04-26 06:00:00|52646.8|52521.8|52986.2|52861.2|53166.7|53041.7|52558.9|52433.9|10304
1619420400000|2021-04-26 07:00:00|52986.4|52861.4|52948|52823|53081.9|52956.9|52573.7|52448.7|10133
1619424000000|2021-04-26 08:00:00|52948.3|52823.3|52715.8|52590.8|53060.3|52935.3|52658|52533|9677
1619427600000|2021-04-26 09:00:00|52718.2|52593.2|53574.1|53449.1|53611|53486|52448.9|52323.9|9937
1619431200000|2021-04-26 10:00:00|53573.1|53448.1|53347.5|53222.5|53639.4|53514.4|53253.5|53128.5|10597
1619434800000|2021-04-26 11:00:00|53347.9|53222.9|53761.4|53636.4|53811.6|53686.6|53344.7|53219.7|10311
1619438400000|2021-04-26 12:00:00|53760.4|53635.4|53625.7|53500.7|54052.3|53927.3|53566.2|53441.2|10514
1619442000000|2021-04-26 13:00:00|53626.9|53501.9|53819.6|53694.6|54033.8|53908.8|53375.2|53250.2|9496
1619445600000|2021-04-26 14:00:00|53819.7|53694.7|53678.2|53553.2|53970.2|53845.2|53525.1|53400.1|10252
1619449200000|2021-04-26 15:00:00|53680.1|53555.1|53710.3|53585.3|53829.2|53704.2|53409.4|53284.4|10495
1619452800000|2021-04-26 16:00:00|53710.1|53585.1|53424.1|53299.1|53870.6|53745.6|53018.2|52893.2|11590
1619456400000|2021-04-26 17:00:00|53423.6|53298.6|54170.8|54045.8|54441.4|54316.4|53415.3|53290.3|11126
1619460000000|2021-04-26 18:00:00|54172.6|54047.6|54375|54250|54403.4|54278.4|54035|53910|9865
1619463600000|2021-04-26 19:00:00|54376.7|54251.7|54157.7|54032.7|54444.7|54319.7|53843.7|53718.7|9905
1619467200000|2021-04-26 20:00:00|54158.4|54033.4|53308.5|53183.5|54160.6|54035.6|53307.7|53182.7|10504
1619470800000|2021-04-26 21:00:00|53308.4|53183.4|53453.6|53328.6|53571.3|53446.3|52706.2|52581.2|9897
1619474400000|2021-04-26 22:00:00|53459.7|53334.7|53692.3|53567.3|54301.3|54176.3|52982.9|52857.9|11883
1619478000000|2021-04-26 23:00:00|53681.2|53556.2|54115.1|53990.1|54125.1|54000.1|53567.8|53442.8|11290
1619481600000|2021-04-27 00:00:00|54113.5|53988.5|53767.5|53642.5|54248.7|54123.7|53644.5|53519.5|11480
1619485200000|2021-04-27 01:00:00|53767.3|53642.3|53890.8|53765.8|53914.3|53789.3|53700.1|53575.1|9429
1619488800000|2021-04-27 02:00:00|53890.4|53765.4|53948.7|53823.7|54108.5|53983.5|53857.9|53732.9|8992
1619492400000|2021-04-27 03:00:00|53947.5|53822.5|53584.7|53459.7|53949|53824|53449.4|53324.4|10048
1619496000000|2021-04-27 04:00:00|53586.4|53461.4|53588.4|53463.4|53711.8|53586.8|53396.3|53271.3|10247
1619499600000|2021-04-27 05:00:00|53589|53464|54051.2|53926.2|54066.4|53941.4|53550.3|53425.3|9640
1619503200000|2021-04-27 06:00:00|54051.5|53926.5|54834.7|54709.7|54896.3|54771.3|54039.1|53914.1|10547
1619506800000|2021-04-27 07:00:00|54835.2|54710.2|54650.4|54525.4|54972.9|54847.9|54452.2|54327.2|8472
1619510400000|2021-04-27 08:00:00|54650.1|54525.1|54568.1|54443.1|55059.4|54934.4|54512.4|54387.4|10631
1619514000000|2021-04-27 09:00:00|54568|54443|54630.4|54505.4|54811.6|54686.6|54463.6|54338.6|8827
1619517600000|2021-04-27 10:00:00|54631.7|54506.7|54842.4|54717.4|54913.9|54788.9|54569|54444|8507
1619521200000|2021-04-27 11:00:00|54842|54717|55264.2|55139.2|55358.9|55233.9|54800.4|54675.4|9105
1619524800000|2021-04-27 12:00:00|55268.3|55143.3|54963|54838|55394.5|55269.5|54904.3|54779.3|8478
1619528400000|2021-04-27 13:00:00|54963.1|54838.1|54829|54704|55141.4|55016.4|54578.3|54453.3|7174
1619532000000|2021-04-27 14:00:00|54824.3|54699.3|55078.1|54953.1|55190.8|55065.8|54506.7|54381.7|10905
1619535600000|2021-04-27 15:00:00|55079.2|54954.2|55127.1|55002.1|55406.2|55281.2|54990|54865|9464
1619539200000|2021-04-27 16:00:00|55124|54999|54780.6|54655.6|55209.5|55084.5|54675.6|54550.6|10081
1619542800000|2021-04-27 17:00:00|54780.8|54655.8|55010.7|54885.7|55038.1|54913.1|54389.2|54264.2|9976
1619546400000|2021-04-27 18:00:00|55011.9|54886.9|55086.9|54961.9|55121.4|54996.4|54756.2|54631.2|8398
1619550000000|2021-04-27 19:00:00|55086.1|54961.1|54899.4|54774.4|55102.9|54977.9|54763.8|54638.8|8630
1619553600000|2021-04-27 20:00:00|54897.7|54772.7|55257|55132|55284.6|55159.6|54897|54772|8595
1619557200000|2021-04-27 21:00:00|55256.8|55131.8|55393.9|55268.9|55556.1|55431.1|54950.6|54825.6|8116
1619560800000|2021-04-27 22:00:00|55393.5|55268.5|55035.2|54910.2|55423|55298|55019.3|54894.3|9814
1619564400000|2021-04-27 23:00:00|55037.2|54912.2|55132.5|55007.5|55161.7|55036.7|54881.6|54756.6|9867
1619568000000|2021-04-28 00:00:00|55133.4|55008.4|55497.6|55372.6|55552.3|55427.3|55126.6|55001.6|11121
1619571600000|2021-04-28 01:00:00|55497.3|55372.3|55603|55478|55833.2|55708.2|55417.9|55292.9|9548
1619575200000|2021-04-28 02:00:00|55603.5|55478.5|55328|55203|55769.2|55644.2|55318.9|55193.9|9177
1619578800000|2021-04-28 03:00:00|55327.2|55202.2|54919.1|54794.1|55391.8|55266.8|54919.1|54794.1|9466
1619582400000|2021-04-28 04:00:00|54923.4|54798.4|54948.4|54823.4|55106|54981|54784.1|54659.1|7986
1619586000000|2021-04-28 05:00:00|54949.2|54824.2|54722.2|54597.2|55068.9|54943.9|54573.8|54448.8|9796
1619589600000|2021-04-28 06:00:00|54722|54597|54259.1|54134.1|54749.1|54624.1|53947.3|53822.3|12019
1619593200000|2021-04-28 07:00:00|54258.9|54133.9|54379.4|54254.4|54630.2|54505.2|54159.9|54034.9|10112
1619596800000|2021-04-28 08:00:00|54378.4|54253.4|54187.4|54062.4|54625.1|54500.1|54185.1|54060.1|9020
1619600400000|2021-04-28 09:00:00|54187.3|54062.3|54330.8|54205.8|54477.4|54352.4|54031.4|53906.4|9811
1619604000000|2021-04-28 10:00:00|54330.5|54205.5|54506.5|54381.5|54566.1|54441.1|54205.3|54080.3|9423
1619607600000|2021-04-28 11:00:00|54506.4|54381.4|54947.5|54822.5|55178.2|55053.2|54506.4|54381.4|10576
1619611200000|2021-04-28 12:00:00|54948.7|54823.7|55276.8|55151.8|55392.5|55267.5|54867.2|54742.2|10885
1619614800000|2021-04-28 13:00:00|55276.9|55151.9|54870.7|54745.7|55290.4|55165.4|54725.8|54600.8|9139
1619618400000|2021-04-28 14:00:00|54870.6|54745.6|54601.9|54476.9|54989.9|54864.9|54579.6|54454.6|9188
1619622000000|2021-04-28 15:00:00|54602.5|54477.5|54442.4|54317.4|54691.7|54566.7|54235.9|54110.9|9491
1619625600000|2021-04-28 16:00:00|54441.5|54316.5|54805.9|54680.9|54868.4|54743.4|54356.1|54231.1|10298
1619629200000|2021-04-28 17:00:00|54805.7|54680.7|54943.6|54818.6|55084.4|54959.4|54620.6|54495.6|9133
1619632800000|2021-04-28 18:00:00|54948.9|54823.9|55071.8|54946.8|55172|55047|54772.1|54647.1|8821
1619636400000|2021-04-28 19:00:00|55070|54945|55523.7|55398.7|55525.7|55400.7|54855.2|54730.2|8887
1619640000000|2021-04-28 20:00:00|55523.6|55398.6|54494.7|54369.7|56517.3|56392.3|54361.3|54236.3|12252
1619643600000|2021-04-28 21:00:00|54496.1|54371.1|54925.5|54800.5|54998.9|54873.9|54178.7|54053.7|8710
1619647200000|2021-04-28 22:00:00|54925.7|54800.7|54533.5|54408.5|54951|54826|54423.3|54298.3|9686
1619650800000|2021-04-28 23:00:00|54533.6|54408.6|54943.3|54818.3|54963.1|54838.1|54476.5|54351.5|9519
1619654400000|2021-04-29 00:00:00|54945.8|54820.8|54814.7|54689.7|55268.8|55143.8|54785.2|54660.2|9215
1619658000000|2021-04-29 01:00:00|54814.6|54689.6|54683.2|54558.2|54869.1|54744.1|54546.7|54421.7|8869
1619661600000|2021-04-29 02:00:00|54684.2|54559.2|54675.7|54550.7|54849.6|54724.6|54427|54302|8634
1619665200000|2021-04-29 03:00:00|54675.5|54550.5|54370.7|54245.7|54724.6|54599.6|54200.1|54075.1|8497
1619668800000|2021-04-29 04:00:00|54370.3|54245.3|53689.5|53564.5|54371.7|54246.7|53664.2|53539.2|10109
1619672400000|2021-04-29 05:00:00|53689.4|53564.4|54015.2|53890.2|54076.7|53951.7|53630.2|53505.2|8336
1619676000000|2021-04-29 06:00:00|54014.3|53889.3|54471.3|54346.3|54582.7|54457.7|53976.5|53851.5|9105
1619679600000|2021-04-29 07:00:00|54469.9|54344.9|54543.8|54418.8|54563.4|54438.4|54375.5|54250.5|8722
1619683200000|2021-04-29 08:00:00|54549.6|54424.6|54041.7|53916.7|54560.1|54435.1|53964.1|53839.1|8962
1619686800000|2021-04-29 09:00:00|54041.6|53916.6|54643.9|54518.9|54804.6|54679.6|53876.7|53751.7|9766
1619690400000|2021-04-29 10:00:00|54641.3|54516.3|54532.3|54407.3|54775.2|54650.2|54431.3|54306.3|8936
1619694000000|2021-04-29 11:00:00|54532.1|54407.1|54419.7|54294.7|54647.1|54522.1|54229|54104|9215
1619697600000|2021-04-29 12:00:00|54416.4|54291.4|54438.8|54313.8|54622.4|54497.4|54276.2|54151.2|8604
1619701200000|2021-04-29 13:00:00|54439.2|54314.2|53687.2|53562.2|54504.9|54379.9|53655.4|53530.4|9162
1619704800000|2021-04-29 14:00:00|53687|53562|53759.8|53634.8|53994.6|53869.6|53598.6|53473.6|9520
1619708400000|2021-04-29 15:00:00|53756|53631|53808.8|53683.8|54002.6|53877.6|53442.7|53317.7|9692
1619712000000|2021-04-29 16:00:00|53808.9|53683.9|53053.4|52928.4|53883.3|53758.3|53037.4|52912.4|11012
1619715600000|2021-04-29 17:00:00|53051.8|52926.8|52839.5|52714.5|53253.2|53128.2|52805.7|52680.7|11829
1619719200000|2021-04-29 18:00:00|52839.3|52714.3|53006.5|52881.5|53088.3|52963.3|52588.2|52463.2|11448
1619722800000|2021-04-29 19:00:00|53005|52880|52953.9|52828.9|53109.8|52984.8|52894.5|52769.5|9713
1619726400000|2021-04-29 20:00:00|52954.6|52829.6|53050.2|52925.2|53392|53267|52452.8|52327.8|11106
1619730000000|2021-04-29 21:00:00|53052.2|52927.2|53411.2|53286.2|53434.8|53309.8|52899.5|52774.5|7871
1619733600000|2021-04-29 22:00:00|53411.3|53286.3|53476|53351|53528.4|53403.4|53189.2|53064.2|8418
1619737200000|2021-04-29 23:00:00|53476.3|53351.3|53644.7|53519.7|53732.9|53607.9|53394.2|53269.2|8286
1619740800000|2021-04-30 00:00:00|53645.3|53520.3|53470.5|53345.5|53888.6|53763.6|53140.9|53015.9|10934
1619744400000|2021-04-30 01:00:00|53470.6|53345.6|53488.6|53363.6|53701.6|53576.6|53296.4|53171.4|9678
1619748000000|2021-04-30 02:00:00|53488.5|53363.5|53630.8|53505.8|53699.2|53574.2|53451.2|53326.2|9032
1619751600000|2021-04-30 03:00:00|53634.7|53509.7|53797.8|53672.8|53849|53724|53527.1|53402.1|8352
1619755200000|2021-04-30 04:00:00|53798.8|53673.8|54232.6|54107.6|54309.9|54184.9|53796.4|53671.4|8726
1619758800000|2021-04-30 05:00:00|54233.2|54108.2|54378.1|54253.1|54405.8|54280.8|54032.7|53907.7|8324
1619762400000|2021-04-30 06:00:00|54376.7|54251.7|54529.5|54404.5|54547.4|54422.4|54280.8|54155.8|7991
1619766000000|2021-04-30 07:00:00|54524.3|54399.3|54426.2|54301.2|54652.1|54527.1|54357.6|54232.6|6800
1619769600000|2021-04-30 08:00:00|54426.5|54301.5|54629.2|54504.2|54723.8|54598.8|54220.3|54095.3|8008
1619773200000|2021-04-30 09:00:00|54628.5|54503.5|54438.1|54313.1|54878.5|54753.5|54433.5|54308.5|8059
1619776800000|2021-04-30 10:00:00|54433.5|54308.5|54284.9|54159.9|54598.1|54473.1|54233.1|54108.1|7914
1619780400000|2021-04-30 11:00:00|54283.8|54158.8|54334.2|54209.2|54471.9|54346.9|54176.7|54051.7|8532
1619784000000|2021-04-30 12:00:00|54335.6|54210.6|54774.7|54649.7|54805.2|54680.2|54303.2|54178.2|9427
1619787600000|2021-04-30 13:00:00|54775.2|54650.2|56059.4|55934.4|56059.4|55934.4|54546.8|54421.8|9620
1619791200000|2021-04-30 14:00:00|56059.5|55934.5|56060.9|55935.9|56404.6|56279.6|55860.5|55735.5|8775
1619794800000|2021-04-30 15:00:00|56067.1|55942.1|57270.1|57145.1|57335.8|57210.8|56066.7|55941.7|8628
1619798400000|2021-04-30 16:00:00|57268.8|57143.8|56809.6|56684.6|57433.6|57308.6|56668.1|56543.1|7693
1619802000000|2021-04-30 17:00:00|56809.5|56684.5|56659.3|56534.3|56893.8|56768.8|56412.9|56287.9|7231
1619805600000|2021-04-30 18:00:00|56659.8|56534.8|56988.9|56863.9|57153.4|57028.4|56648.5|56523.5|6772
1619809200000|2021-04-30 19:00:00|56990.4|56865.4|57122.7|56997.7|57170|57045|56924.6|56799.6|6227
1619812800000|2021-04-30 20:00:00|57119.9|56994.9|56866.8|56741.8|57150.9|57025.9|56552.6|56427.6|7738
1619852400000|2021-05-01 07:00:00|56819.8|56694.8|57856.7|57731.7|58156.6|58031.6|56819.8|56694.8|7068
1619856000000|2021-05-01 08:00:00|57855.3|57730.3|57581.3|57456.3|58056.9|57931.9|57579.7|57454.7|7727
1619859600000|2021-05-01 09:00:00|57580.7|57455.7|57610|57485|57956|57831|57260.8|57135.8|7367
1619863200000|2021-05-01 10:00:00|57609.5|57484.5|57494|57369|57764.9|57639.9|57452.8|57327.8|6440
1619866800000|2021-05-01 11:00:00|57493.5|57368.5|57926.2|57801.2|58081.8|57931.8|57493.5|57368.5|6505
1619870400000|2021-05-01 12:00:00|57926.4|57801.4|57894|57769|58161.3|58036.3|57809.3|57684.3|6615
1619874000000|2021-05-01 13:00:00|57891.7|57766.7|57722.7|57597.7|58138.7|58013.7|57661.3|57536.3|6618
1619877600000|2021-05-01 14:00:00|57730.6|57605.6|57539.3|57414.3|57807.5|57682.5|57372.4|57247.4|7591
1619881200000|2021-05-01 15:00:00|57542.7|57417.7|57474.8|57349.8|57618.1|57493.1|57127.9|57002.9|7628
1619884800000|2021-05-01 16:00:00|57474.2|57349.2|57588.6|57463.6|57797.3|57672.3|57318.1|57193.1|7512
1619888400000|2021-05-01 17:00:00|57589.4|57464.4|57666.4|57541.4|57854.1|57729.1|57589.1|57464.1|6798
1619892000000|2021-05-01 18:00:00|57666.2|57541.2|57717.4|57592.4|57770.2|57645.2|57518.5|57393.5|6281
1619895600000|2021-05-01 19:00:00|57718.9|57593.9|57882.3|57757.3|58108.3|57983.3|57563.7|57438.7|6880
1619899200000|2021-05-01 20:00:00|57881.3|57756.3|57793.5|57668.5|57992.5|57867.5|57767.9|57642.9|6496
1619902800000|2021-05-01 21:00:00|57795.5|57670.5|57567.9|57442.9|57804.6|57679.6|57496.8|57371.8|5679
1619906400000|2021-05-01 22:00:00|57568|57443|57762.5|57637.5|57816.9|57691.9|57421.1|57296.1|6811
1619910000000|2021-05-01 23:00:00|57762.6|57637.6|57916.2|57791.2|58054.9|57929.9|57691.1|57566.1|6828
1619913600000|2021-05-02 00:00:00|57918.5|57793.5|57562.1|57437.1|58014.6|57889.6|57494.7|57369.7|7367
1619917200000|2021-05-02 01:00:00|57562.4|57437.4|57516.4|57391.4|57595.6|57470.6|57386.9|57261.9|6401
1619920800000|2021-05-02 02:00:00|57518.3|57393.3|57750.8|57625.8|57803.9|57678.9|57517.6|57392.6|6005
1619924400000|2021-05-02 03:00:00|57751.1|57626.1|56589.7|56464.7|57795.2|57670.2|56493.3|56368.3|7303
1619928000000|2021-05-02 04:00:00|56576.1|56451.1|57010.4|56885.4|57021.3|56896.3|56291.5|56166.5|8586
1619931600000|2021-05-02 05:00:00|57010.1|56885.1|57017.9|56892.9|57205.9|57080.9|56739.7|56614.7|6845
1619935200000|2021-05-02 06:00:00|57018.3|56893.3|56981.6|56856.6|57144.7|57019.7|56801|56676|6314
1619938800000|2021-05-02 07:00:00|56981.5|56856.5|56738.3|56613.3|57085.9|56960.9|56515.7|56390.7|7364
1619942400000|2021-05-02 08:00:00|56738|56613|56370.2|56245.2|56859.5|56734.5|56330.7|56205.7|3993
1619946000000|2021-05-02 09:00:00|56626.6|56501.6|56544.8|56419.8|56739.2|56614.2|56168.7|56043.7|7748
1619949600000|2021-05-02 10:00:00|56544.7|56419.7|56939|56814|57003.2|56878.2|56484.4|56359.4|7460
1619953200000|2021-05-02 11:00:00|56935.6|56810.6|57173.9|57048.9|57174.1|57049.1|56645.3|56520.3|5709
1619956800000|2021-05-02 12:00:00|57181.8|57056.8|56939.3|56814.3|57352.8|57227.8|56805.1|56680.1|6985
1619960400000|2021-05-02 13:00:00|56940.1|56815.1|56768.9|56643.9|57004.4|56879.4|56571|56446|6552
1619964000000|2021-05-02 14:00:00|56768.5|56643.5|56922.3|56797.3|57093.5|56968.5|56760.1|56635.1|6720
1619967600000|2021-05-02 15:00:00|56921|56796|56696.6|56571.6|56946.5|56821.5|56559.9|56434.9|6793
1619971200000|2021-05-02 16:00:00|56694.1|56569.1|56665.8|56540.8|56867.9|56742.9|56433.8|56308.8|7452
1619974800000|2021-05-02 17:00:00|56665.1|56540.1|56887.2|56762.2|56928.8|56803.8|56581.4|56456.4|6144
1619978400000|2021-05-02 18:00:00|56886.8|56761.8|56940.9|56815.9|57009.3|56884.3|56820.1|56695.1|6539
1619982000000|2021-05-02 19:00:00|56940.6|56815.6|56958.1|56803.1|57056.6|56901.6|56682.2|56557.2|6598
1619985600000|2021-05-02 20:00:00|56958.5|56803.5|57115.3|56960.3|57128.7|56973.7|56793.1|56638.1|6148
1619989200000|2021-05-02 21:00:00|57115.9|56960.9|56760.5|56635.5|57257.9|57102.9|56744.2|56619.2|6512
1619992800000|2021-05-02 22:00:00|56765.5|56640.5|56494.1|56369.1|56840.7|56715.7|56330|56205|7559
1619996400000|2021-05-02 23:00:00|56491.2|56366.2|56673.6|56548.6|56693.8|56568.8|56424.5|56299.5|6108
1620000000000|2021-05-03 00:00:00|56674.2|56549.2|57508.2|57383.2|57682|57557|56634.1|56509.1|7950
1620003600000|2021-05-03 01:00:00|57508.8|57383.8|58124.6|57999.6|58350.1|58225.1|57455.9|57330.9|7754
1620007200000|2021-05-03 02:00:00|58126|58001|58144.9|58019.9|58338.4|58213.4|57973.1|57848.1|7231
1620010800000|2021-05-03 03:00:00|58144.6|58019.6|58015.2|57890.2|58328.2|58203.2|57881.1|57756.1|6377
1620014400000|2021-05-03 04:00:00|58018.3|57893.3|57910.1|57785.1|58122.8|57997.8|57795.1|57670.1|6056
1620018000000|2021-05-03 05:00:00|57909.9|57784.9|58021|57896|58190.5|58065.5|57885.7|57760.7|5966
1620021600000|2021-05-03 06:00:00|58022.1|57897.1|58039.5|57914.5|58135.2|58010.2|57957.9|57832.9|5777
1620025200000|2021-05-03 07:00:00|58039.6|57914.6|58872|58747|58922.4|58797.4|57915.7|57790.7|7100
1620028800000|2021-05-03 08:00:00|58872.8|58747.8|58859.7|58734.7|59047.6|58922.6|58705.8|58580.8|7118
1620032400000|2021-05-03 09:00:00|58862|58737|58510.1|58385.1|58887.6|58762.6|58395.9|58270.9|7079
1620036000000|2021-05-03 10:00:00|58509.2|58384.2|58572.7|58447.7|58708.1|58583.1|58458.2|58333.2|6289
1620039600000|2021-05-03 11:00:00|58573.1|58448.1|58750.6|58625.6|59036.4|58911.4|58571.1|58446.1|6675
1620043200000|2021-05-03 12:00:00|58749.5|58624.5|58643.6|58518.6|58864.9|58739.9|58388.5|58263.5|6835
1620046800000|2021-05-03 13:00:00|58644.4|58519.4|57781.8|57656.8|58726.5|58601.5|57402.6|57277.6|7934
1620050400000|2021-05-03 14:00:00|57781.9|57656.9|57879.3|57754.3|58288.2|58163.2|57692.4|57567.4|8156
1620054000000|2021-05-03 15:00:00|57880.7|57755.7|57711.9|57586.9|58126.1|58001.1|57503.6|57378.6|7614
1620057600000|2021-05-03 16:00:00|57712.3|57587.3|57787.2|57662.2|58009.9|57884.9|57300.5|57175.5|8551
1620061200000|2021-05-03 17:00:00|57785.5|57660.5|58058.5|57933.5|58271.5|58146.5|57693.1|57568.1|7492
1620064800000|2021-05-03 18:00:00|58058.6|57933.6|57872.7|57747.7|58181.6|58056.6|57861.7|57736.7|6903
1620068400000|2021-05-03 19:00:00|57871.7|57746.7|57646.4|57521.4|57871.7|57746.7|57420.6|57295.6|7203
1620072000000|2021-05-03 20:00:00|57646.9|57521.9|56870.6|56745.6|57649.6|57524.6|56728.1|56603.1|8340
1620075600000|2021-05-03 21:00:00|56870.1|56745.1|57207.1|57082.1|57247.8|57122.8|56564.2|56439.2|7350
1620079200000|2021-05-03 22:00:00|57206.3|57081.3|57391.8|57266.8|57496.3|57371.3|56818.2|56693.2|8449
1620082800000|2021-05-03 23:00:00|57392.3|57267.3|57269.6|57144.6|57568.2|57443.2|57016.4|56891.4|7941
1620086400000|2021-05-04 00:00:00|57270.4|57145.4|55396.3|55271.3|57301.6|57176.6|54739.6|54614.6|9024
1620090000000|2021-05-04 01:00:00|55399.3|55274.3|55789.4|55664.4|55929.1|55804.1|55217.3|55092.3|9121
1620093600000|2021-05-04 02:00:00|55789|55664|55791.6|55666.6|56100.7|55975.7|55562.5|55437.5|9173
1620097200000|2021-05-04 03:00:00|55792.5|55667.5|55534.2|55409.2|56043.9|55918.9|55364.8|55239.8|8643
1620100800000|2021-05-04 04:00:00|55534.8|55409.8|55918.5|55793.5|55999.6|55874.6|55319.3|55194.3|7919
1620104400000|2021-05-04 05:00:00|55918.8|55793.8|56104.3|55979.3|56342.4|56217.4|55882.8|55757.8|7811
1620108000000|2021-05-04 06:00:00|56100.5|55975.5|56183.8|56058.8|56254.3|56129.3|55971.7|55846.7|7225
1620111600000|2021-05-04 07:00:00|56182.2|56057.2|56005.1|55880.1|56446.1|56321.1|55986.9|55861.9|7260
1620115200000|2021-05-04 08:00:00|56003.7|55878.7|55807.1|55682.1|56096.7|55971.7|55665.2|55540.2|7828
1620118800000|2021-05-04 09:00:00|55815.7|55690.7|56176.4|56051.4|56444.6|56319.6|55815.7|55690.7|8837
1620122400000|2021-05-04 10:00:00|56176.3|56051.3|56507.1|56382.1|56701.5|56576.5|56174|56049|9620
1620126000000|2021-05-04 11:00:00|56511.2|56386.2|56249.5|56124.5|56528.1|56403.1|55991.1|55866.1|10290
1620129600000|2021-05-04 12:00:00|56248.9|56123.9|56104.8|55979.8|56390.2|56265.2|55611.6|55486.6|11513
1620133200000|2021-05-04 13:00:00|56105.5|55980.5|55553|55428|56197.9|56072.9|55341.8|55216.8|9174
1620136800000|2021-05-04 14:00:00|55553.5|55428.5|54910.9|54785.9|55619.2|55494.2|54584.4|54459.4|11808
1620140400000|2021-05-04 15:00:00|54909.1|54784.1|53896.8|53771.8|55036.1|54911.1|53686.4|53561.4|12577
1620144000000|2021-05-04 16:00:00|53899.6|53774.6|53910.9|53785.9|54390|54265|53378.7|53253.7|12850
1620147600000|2021-05-04 17:00:00|53910.4|53785.4|54269.1|54144.1|54391.1|54266.1|53847.2|53722.2|11841
1620151200000|2021-05-04 18:00:00|54269.2|54144.2|54658.8|54533.8|54817.1|54692.1|54122.8|53997.8|10976
1620154800000|2021-05-04 19:00:00|54657.7|54532.7|54654.5|54529.5|54684.6|54559.6|54365.7|54240.7|10152
1620158400000|2021-05-04 20:00:00|54655.6|54530.6|54825.5|54700.5|54908.5|54783.5|54057.5|53932.5|10309
1620162000000|2021-05-04 21:00:00|54826.2|54701.2|54457.4|54332.4|54898.3|54773.3|54334.9|54209.9|9681
1620165600000|2021-05-04 22:00:00|54458.5|54333.5|54164.8|54039.8|54522.6|54397.6|53638|53513|10772
1620169200000|2021-05-04 23:00:00|54164.1|54039.1|53296.2|53171.2|54324.2|54199.2|53206.7|53081.7|11521
1620172800000|2021-05-05 00:00:00|53296.5|53171.5|54644.8|54519.8|54930.9|54805.9|53033.8|52908.8|12061
1620176400000|2021-05-05 01:00:00|54639.6|54514.6|54833.6|54708.6|55152.9|55027.9|54639.6|54514.6|11729
1620180000000|2021-05-05 02:00:00|54836.6|54711.6|55137.8|55012.8|55472.1|55347.1|54738|54613|10248
1620183600000|2021-05-05 03:00:00|55137.7|55012.7|54875.6|54750.6|55307.8|55182.8|54818.1|54693.1|10355
1620187200000|2021-05-05 04:00:00|54876.4|54751.4|54635.6|54510.6|55360.6|55235.6|54542.7|54417.7|10730
1620190800000|2021-05-05 05:00:00|54636.1|54511.1|54781.3|54656.3|54998.8|54873.8|54393|54268|10900
1620194400000|2021-05-05 06:00:00|54777.9|54652.9|54513.3|54388.3|54815.9|54690.9|54048.5|53923.5|11194
1620198000000|2021-05-05 07:00:00|54512.6|54387.6|54965.1|54840.1|55133.2|55008.2|54419.7|54294.7|9275
1620201600000|2021-05-05 08:00:00|54964.4|54839.4|55526.8|55401.8|55627.7|55502.7|54813|54688|9425
1620205200000|2021-05-05 09:00:00|55526.7|55401.7|55454.8|55329.8|55569.5|55444.5|55183.1|55058.1|8079
1620208800000|2021-05-05 10:00:00|55455.1|55330.1|55737.2|55612.2|55890|55765|55174|55049|9877
1620212400000|2021-05-05 11:00:00|55737.4|55612.4|55214|55089|55764.6|55639.6|55110.6|54985.6|10414
1620216000000|2021-05-05 12:00:00|55213.3|55088.3|55697.9|55572.9|55836.3|55711.3|55157.6|55032.6|10626
1620219600000|2021-05-05 13:00:00|55696.2|55571.2|56353.1|56228.1|56366.6|56241.6|55662.1|55537.1|9300
1620223200000|2021-05-05 14:00:00|56358.5|56233.5|57096.9|56971.9|57120.5|56995.5|55806.5|55681.5|8625
1620226800000|2021-05-05 15:00:00|57099.8|56974.8|57717|57592|57780.8|57655.8|57047.2|56922.2|9218
1620230400000|2021-05-05 16:00:00|57718.5|57593.5|57511.3|57386.3|58008.4|57883.4|57384.7|57259.7|9123
1620234000000|2021-05-05 17:00:00|57517.4|57392.4|57391.4|57266.4|57769.2|57644.2|57366.7|57241.7|8028
1620237600000|2021-05-05 18:00:00|57392.5|57267.5|57419.8|57294.8|57620.1|57495.1|57191.7|57066.7|7577
1620241200000|2021-05-05 19:00:00|57418.7|57293.7|57239.5|57114.5|57616|57491|57170.7|57045.7|7530
1620244800000|2021-05-05 20:00:00|57241.3|57116.3|56946.8|56821.8|57328.9|57203.9|56696.1|56571.1|8596
1620248400000|2021-05-05 21:00:00|56945.9|56820.9|56910.4|56785.4|57053.9|56928.9|56799|56674|7200
1620252000000|2021-05-05 22:00:00|56909.2|56784.2|57207|57082|57684.6|57559.6|56865.2|56740.2|8364
1620255600000|2021-05-05 23:00:00|57209.6|57084.6|57560.5|57435.5|57569.8|57444.8|57097.1|56972.1|7203
1620259200000|2021-05-06 00:00:00|57559.9|57434.9|57057.4|56932.4|57688.1|57563.1|56718.1|56593.1|8825
1620262800000|2021-05-06 01:00:00|57060|56935|56939.9|56814.9|57300.6|57175.6|56707.2|56582.2|7738
1620266400000|2021-05-06 02:00:00|56941.3|56816.3|57150.5|57025.5|57266.4|57141.4|56832.1|56707.1|7285
1620270000000|2021-05-06 03:00:00|57149.9|57024.9|56932|56807|57150|57025|56762.8|56637.8|6974
1620273600000|2021-05-06 04:00:00|56928.8|56803.8|57055.9|56930.9|57661.3|57536.3|56852.5|56727.5|7700
1620277200000|2021-05-06 05:00:00|57063.7|56938.7|57298.5|57173.5|57468.8|57343.8|56893.7|56768.7|6869
1620280800000|2021-05-06 06:00:00|57297.9|57172.9|56705.7|56580.7|57298.1|57173.1|56614.7|56489.7|7760
1620284400000|2021-05-06 07:00:00|56705.5|56580.5|56934.8|56809.8|57000.5|56875.5|56518|56393|6954
1620288000000|2021-05-06 08:00:00|56935|56810|57031.4|56906.4|57316.5|57191.5|56923.2|56798.2|6918
1620291600000|2021-05-06 09:00:00|57032.2|56907.2|57371.4|57246.4|57419.9|57294.9|56889.3|56764.3|7100
1620295200000|2021-05-06 10:00:00|57372|57247|58101.8|57976.8|58461.6|58336.6|57257.6|57132.6|8151
1620298800000|2021-05-06 11:00:00|58103.9|57978.9|58106.9|57981.9|58251.1|58126.1|57817.4|57692.4|7422
1620302400000|2021-05-06 12:00:00|58106.4|57981.4|57766.6|57641.6|58182.6|58057.6|57627.8|57502.8|8084
1620306000000|2021-05-06 13:00:00|57767|57642|57371.6|57246.6|57823.1|57698.1|57203.8|57078.8|8370
1620309600000|2021-05-06 14:00:00|57394.1|57269.1|57289.3|57164.3|57516.9|57391.9|57025.4|56900.4|9213
1620313200000|2021-05-06 15:00:00|57289.6|57164.6|57222.7|57097.7|57462.9|57337.9|56925.8|56800.8|10809
1620316800000|2021-05-06 16:00:00|57225.2|57100.2|56845.2|56720.2|57565.4|57440.4|56718.6|56593.6|11518
1620320400000|2021-05-06 17:00:00|56848.7|56723.7|56910.4|56785.4|57208.5|57083.5|56832.2|56707.2|9774
1620324000000|2021-05-06 18:00:00|56908.6|56783.6|55858|55733|57077.5|56952.5|55582.4|55457.4|10900
1620327600000|2021-05-06 19:00:00|55860.5|55735.5|56238.7|56113.7|56419|56294|55375.6|55250.6|11841
1620331200000|2021-05-06 20:00:00|56238.8|56113.8|56017.5|55892.5|56350.2|56225.2|55797.2|55672.2|10603
1620334800000|2021-05-06 21:00:00|56018|55893|56411.1|56286.1|56553.7|56428.7|56003.3|55878.3|7523
1620338400000|2021-05-06 22:00:00|56410.5|56285.5|56602.1|56477.1|56654.7|56529.7|56301.2|56176.2|9707
1620342000000|2021-05-06 23:00:00|56602.2|56477.2|56485|56360|56875.2|56750.2|56397.9|56272.9|9177
1620345600000|2021-05-07 00:00:00|56485.2|56360.2|56515.5|56390.5|57173.8|57048.8|56153.1|56028.1|11420
1620349200000|2021-05-07 01:00:00|56511.1|56386.1|56272.3|56147.3|56639.1|56514.1|56045.6|55920.6|10558
1620352800000|2021-05-07 02:00:00|56272.5|56147.5|55909.6|55784.6|56465.1|56340.1|55643.1|55518.1|11104
1620356400000|2021-05-07 03:00:00|55909.7|55784.7|55808.6|55683.6|56183.9|56058.9|55606.1|55481.1|10293
1620360000000|2021-05-07 04:00:00|55809|55684|55922.1|55797.1|55971.6|55846.6|55364.5|55239.5|11521
1620363600000|2021-05-07 05:00:00|55921.7|55796.7|55906.1|55781.1|56164.7|56039.7|55827.4|55702.4|9995
1620367200000|2021-05-07 06:00:00|55906.4|55781.4|56217.3|56092.3|56293.3|56168.3|55757.6|55632.6|8533
1620370800000|2021-05-07 07:00:00|56217.9|56092.9|55863|55738|56370.5|56245.5|55804.5|55679.5|9310
1620374400000|2021-05-07 08:00:00|55860.5|55735.5|56186.1|56061.1|56243.1|56118.1|55677.6|55552.6|9839
1620378000000|2021-05-07 09:00:00|56184.6|56059.6|56332|56207|56558|56433|56147.4|56022.4|8873
1620381600000|2021-05-07 10:00:00|56332.9|56207.9|56520.8|56395.8|56765.3|56640.3|56332.2|56207.2|9667
1620385200000|2021-05-07 11:00:00|56520.7|56395.7|56580|56455|56879.6|56754.6|56329.1|56204.1|9024
1620388800000|2021-05-07 12:00:00|56580.3|56455.3|57576.2|57451.2|57644.6|57519.6|56349.1|56224.1|11054
1620392400000|2021-05-07 13:00:00|57575.8|57450.8|57108.4|56983.4|57752.4|57627.4|57046.4|56921.4|8552
1620396000000|2021-05-07 14:00:00|57109.9|56984.9|57227.9|57102.9|57342|57217|56853.7|56728.7|7287
1620399600000|2021-05-07 15:00:00|57203.5|57078.5|57660.3|57535.3|57727.7|57602.7|57196.7|57071.7|7509
1620403200000|2021-05-07 16:00:00|57660.4|57535.4|58416.9|58291.9|58416.9|58291.9|57328|57203|8168
1620406800000|2021-05-07 17:00:00|58417|58292|58227.1|58102.1|58760.1|58635.1|58118.4|57993.4|9494
1620410400000|2021-05-07 18:00:00|58227.2|58102.2|58011.7|57886.7|58240.4|58115.4|57770.5|57645.5|9740
1620414000000|2021-05-07 19:00:00|58010.3|57885.3|57670|57545|58092.2|57967.2|57561.1|57436.1|10259
1620417600000|2021-05-07 20:00:00|57664.1|57539.1|57711.3|57586.3|58191.9|58066.9|57522.3|57397.3|8886
1620457200000|2021-05-08 07:00:00|57872.7|57747.7|58581.8|58456.8|58651.5|58526.5|57739.7|57614.7|8121
1620460800000|2021-05-08 08:00:00|58581.3|58456.3|58985.6|58860.6|59453.2|59328.2|58581.3|58456.3|10815
1620464400000|2021-05-08 09:00:00|58987.5|58862.5|58940.7|58815.7|59280.5|59155.5|58780.6|58655.6|8867
1620468000000|2021-05-08 10:00:00|58938.3|58813.3|58680.3|58555.3|59007.5|58882.5|58494.2|58369.2|9211
1620471600000|2021-05-08 11:00:00|58680.7|58555.7|58696.1|58571.1|58937.1|58812.1|58562.6|58437.6|8211
1620475200000|2021-05-08 12:00:00|58699.7|58574.7|58946.6|58821.6|59202|59077|58393.2|58268.2|9954
1620478800000|2021-05-08 13:00:00|58972.2|58847.2|58990.3|58865.3|59549.7|59424.7|58846.2|58721.2|10589
1620482400000|2021-05-08 14:00:00|58990|58865|59066|58941|59181.9|59056.9|58772.1|58647.1|9527
1620486000000|2021-05-08 15:00:00|59067.5|58942.5|57745.6|57620.6|59071.4|58946.4|57672.4|57547.4|10937
1620489600000|2021-05-08 16:00:00|57748.7|57623.7|58500.1|58375.1|58594.2|58469.2|57748.7|57623.7|11781
1620493200000|2021-05-08 17:00:00|58501.8|58376.8|59060.6|58935.6|59135.1|59010.1|58297.8|58172.8|11475
1620496800000|2021-05-08 18:00:00|59059.1|58934.1|59189.5|59064.5|59397.3|59272.3|59057.6|58932.6|10366
1620500400000|2021-05-08 19:00:00|59190.4|59065.4|59164.7|59039.7|59431|59306|59051.7|58926.7|9548
1620504000000|2021-05-08 20:00:00|59165.3|59040.3|59063|58938|59591.7|59466.7|58920.3|58795.3|9821
1620507600000|2021-05-08 21:00:00|59061|58936|58923.5|58798.5|59210.2|59085.2|58833.6|58708.6|8273
1620511200000|2021-05-08 22:00:00|58923.3|58798.3|58702.6|58577.6|59228.9|59103.9|58644.3|58519.3|9466
1620514800000|2021-05-08 23:00:00|58701.5|58576.5|59013.8|58888.8|59015.7|58890.7|58625.6|58500.6|8123
1620518400000|2021-05-09 00:00:00|59014.5|58889.5|58660.9|58535.9|59193.4|59068.4|58654.1|58529.1|9668
1620522000000|2021-05-09 01:00:00|58661.4|58536.4|59256.3|59131.3|59335.4|59210.4|58498.2|58373.2|9670
1620525600000|2021-05-09 02:00:00|59255.6|59130.6|58755.8|58630.8|59264.5|59139.5|58650.8|58525.8|9568
1620529200000|2021-05-09 03:00:00|58755.7|58630.7|58676.6|58551.6|59139.8|59014.8|58523.2|58398.2|10001
1620532800000|2021-05-09 04:00:00|58674.4|58549.4|58264.1|58139.1|58949.2|58824.2|57922.6|57797.6|11439
1620536400000|2021-05-09 05:00:00|58263.3|58138.3|58554.8|58429.8|58634.5|58509.5|58069.6|57944.6|9306
1620540000000|2021-05-09 06:00:00|58554.6|58429.6|58436.2|58311.2|58653.2|58528.2|58333.6|58208.6|8821
1620543600000|2021-05-09 07:00:00|58436.3|58311.3|58066.1|57941.1|58437.2|58312.2|57851.5|57726.5|9334
1620547200000|2021-05-09 08:00:00|58065.9|57940.9|58260.3|58135.3|58323.3|58198.3|57932.3|57807.3|8083
1620550800000|2021-05-09 09:00:00|58261.7|58136.7|58035.1|57910.1|58442.4|58317.4|57701.2|57576.2|9804
1620554400000|2021-05-09 10:00:00|58035.3|57910.3|58048.2|57923.2|58125.2|58000.2|57652.4|57527.4|9655
1620558000000|2021-05-09 11:00:00|58045.6|57920.6|57965.9|57840.9|58253.8|58128.8|57965.9|57840.9|9756
1620561600000|2021-05-09 12:00:00|57965|57840|56493.1|56368.1|58034.2|57909.2|56349.9|56224.9|12217
1620565200000|2021-05-09 13:00:00|56498.3|56373.3|57316|57191|57407.5|57282.5|56477.4|56352.4|10630
1620568800000|2021-05-09 14:00:00|57316.4|57191.4|57259|57134|57521.3|57396.3|57248|57123|9568
1620572400000|2021-05-09 15:00:00|57260.4|57135.4|57494.8|57369.8|57516.2|57391.2|57131.1|57006.1|9269
1620576000000|2021-05-09 16:00:00|57495.1|57370.1|57695|57570|57969.3|57844.3|57426.8|57301.8|10424
1620579600000|2021-05-09 17:00:00|57694.9|57569.9|57570.9|57445.9|57738.4|57613.4|57398.8|57273.8|9421
1620583200000|2021-05-09 18:00:00|57571.1|57446.1|57570.6|57445.6|57748.5|57623.5|57344.7|57219.7|9581
1620586800000|2021-05-09 19:00:00|57569.6|57444.6|57407.7|57252.7|57681.6|57556.6|57220.3|57095.3|10221
1620590400000|2021-05-09 20:00:00|57407.9|57252.9|58006.4|57851.4|58042.2|57887.2|57346.4|57191.4|10209
1620594000000|2021-05-09 21:00:00|58003.3|57848.3|58143.1|58018.1|58274.2|58149.2|57951.6|57796.6|8800
1620597600000|2021-05-09 22:00:00|58142.4|58017.4|58058|57933|58331.7|58206.7|57991.2|57866.2|8675
1620601200000|2021-05-09 23:00:00|58058.2|57933.2|58368.4|58243.4|58548|58423|58058|57933|8952
1620604800000|2021-05-10 00:00:00|58369.1|58244.1|58959.9|58834.9|58970.4|58845.4|58164.7|58039.7|8562
1620608400000|2021-05-10 01:00:00|58962.6|58837.6|58820|58695|59078.5|58953.5|58737|58612|8717
1620612000000|2021-05-10 02:00:00|58821.5|58696.5|59101.3|58976.3|59167.5|59042.5|58775.6|58650.6|8096
1620615600000|2021-05-10 03:00:00|59102.2|58977.2|59477.1|59352.1|59528.5|59403.5|59058.9|58933.9|9441
1620619200000|2021-05-10 04:00:00|59476.6|59351.6|59295.1|59170.1|59644.4|59519.4|59151.2|59026.2|8870
1620622800000|2021-05-10 05:00:00|59285.8|59160.8|59166|59041|59535|59410|58815.9|58690.9|9550
1620626400000|2021-05-10 06:00:00|59170.3|59045.3|58956.5|58831.5|59305.2|59180.2|58896.1|58771.1|7301
1620630000000|2021-05-10 07:00:00|58953.2|58828.2|58473.9|58348.9|59068.6|58943.6|58468.3|58343.3|8148
1620633600000|2021-05-10 08:00:00|58475.9|58350.9|58512.1|58387.1|58687.3|58562.3|58161.8|58036.8|9362
1620637200000|2021-05-10 09:00:00|58511.9|58386.9|58022.1|57897.1|58687.3|58562.3|57875.3|57750.3|8840
1620640800000|2021-05-10 10:00:00|58022.5|57897.5|57975.9|57850.9|58280.2|58155.2|57711.3|57586.3|8353
1620644400000|2021-05-10 11:00:00|57976|57851|58236.4|58111.4|58418.9|58293.9|57464.7|57339.7|10511
1620648000000|2021-05-10 12:00:00|58230.8|58105.8|57803.1|57678.1|58373.4|58248.4|57698.2|57573.2|10109
1620651600000|2021-05-10 13:00:00|57802.2|57677.2|57821.2|57696.2|58065.1|57940.1|57620.7|57495.7|8740
1620655200000|2021-05-10 14:00:00|57819.9|57694.9|57045.5|56920.5|57819.9|57694.9|57045.5|56920.5|8650
1620658800000|2021-05-10 15:00:00|57054.5|56929.5|58438.2|58313.2|58465.2|58340.2|56911.9|56786.9|8613
1620662400000|2021-05-10 16:00:00|58447.8|58322.8|57748.8|57623.8|58664.7|58539.7|57748.8|57623.8|8454
1620666000000|2021-05-10 17:00:00|57721.2|57596.2|57079|56954|57794.7|57669.7|57000.5|56875.5|8254
1620669600000|2021-05-10 18:00:00|57077.9|56952.9|56799.5|56674.5|57294.5|57169.5|56569.6|56444.6|8688
1620673200000|2021-05-10 19:00:00|56846.1|56721.1|55807.2|55682.2|57071.5|56946.5|55618.4|55493.4|8717
1620676800000|2021-05-10 20:00:00|55810.7|55685.7|55337.7|55217.7|55810.7|55685.7|53732.2|53607.2|9189
1620680400000|2021-05-10 21:00:00|55332.4|55212.4|55797.1|55677.1|55901.2|55781.2|55176.2|55056.2|7298
1620684000000|2021-05-10 22:00:00|55791.5|55671.5|56324.2|56204.2|56337.6|56217.6|55560.4|55440.4|8193
1620687600000|2021-05-10 23:00:00|56326.1|56206.1|55926.8|55806.8|56346.8|56226.8|55623.1|55503.1|8400
1620691200000|2021-05-11 00:00:00|55926.3|55806.3|55594.8|55474.8|56493|56373|55548.4|55428.4|8837
1620694800000|2021-05-11 01:00:00|55586.9|55466.9|55652.6|55532.6|55900.4|55780.4|55227.5|55107.5|9099
1620698400000|2021-05-11 02:00:00|55655.1|55535.1|54708.6|54588.6|56023|55903|54640.4|54520.4|8900
1620702000000|2021-05-11 03:00:00|54706.2|54586.2|55234.4|55114.4|55350|55230|54582.3|54462.3|8974
1620705600000|2021-05-11 04:00:00|55234|55114|55430.1|55310.1|55641.8|55521.8|55087.9|54967.9|8363
1620709200000|2021-05-11 05:00:00|55429.7|55309.7|54906.7|54786.7|55557.6|55437.6|54725.2|54605.2|8252
1620712800000|2021-05-11 06:00:00|54906.9|54786.9|55836.9|55716.9|55899.7|55779.7|54849.8|54729.8|8082
1620716400000|2021-05-11 07:00:00|55829|55709|55858.9|55738.9|55959.4|55839.4|55551.7|55431.7|9518
1620720000000|2021-05-11 08:00:00|55858.8|55738.8|55421.5|55301.5|55954.8|55834.8|55290.1|55170.1|10803
1620723600000|2021-05-11 09:00:00|55419.6|55299.6|56017.5|55897.5|56099|55979|55401|55281|10062
1620727200000|2021-05-11 10:00:00|56018.3|55898.3|55962.1|55842.1|56263.6|56143.6|55860.1|55740.1|9700
1620730800000|2021-05-11 11:00:00|55961.9|55841.9|55319.4|55199.4|56076|55956|55265.2|55145.2|9459
1620734400000|2021-05-11 12:00:00|55318.7|55198.7|55486.8|55366.8|55495.8|55375.8|54877.3|54757.3|11535
1620738000000|2021-05-11 13:00:00|55487|55367|55856.1|55736.1|55856.1|55736.1|55005.9|54885.9|10895
1620741600000|2021-05-11 14:00:00|55856|55736|55805.8|55685.8|55988.7|55868.7|55622.1|55502.1|11074
1620745200000|2021-05-11 15:00:00|55806.9|55686.9|56166.2|56046.2|56267.3|56147.3|55664.3|55544.3|9962
1620748800000|2021-05-11 16:00:00|56166|56046|56114.4|55994.4|56619.8|56499.8|55875.2|55755.2|10396
1620752400000|2021-05-11 17:00:00|56112.3|55992.3|56510|56390|56563.7|56443.7|56047.4|55927.4|10199
1620756000000|2021-05-11 18:00:00|56511|56391|56505.5|56385.5|56804.9|56684.9|56378.5|56258.5|10108
1620759600000|2021-05-11 19:00:00|56506.5|56386.5|56757.7|56637.7|56956.8|56836.8|56481.5|56361.5|10098
1620763200000|2021-05-11 20:00:00|56757.3|56637.3|56960.1|56840.1|56995.4|56875.4|56632.8|56512.8|9178
1620766800000|2021-05-11 21:00:00|56962.1|56842.1|56647.8|56527.8|56988.7|56868.7|56470.6|56350.6|7988
1620770400000|2021-05-11 22:00:00|56646.9|56526.9|56532.9|56412.9|56735.7|56615.7|56483.7|56363.7|7752
1620774000000|2021-05-11 23:00:00|56534|56414|56810.8|56690.8|56885.9|56765.9|56373.5|56253.5|9187
1620777600000|2021-05-12 00:00:00|56810.7|56690.7|57407.7|57287.7|57429.6|57309.6|56704.9|56584.9|10547
1620781200000|2021-05-12 01:00:00|57414|57294|57159.4|57039.4|57463.8|57343.8|57072.7|56952.7|8816
1620784800000|2021-05-12 02:00:00|57160.1|57040.1|57275.4|57155.4|57433|57313|57065|56945|8045
1620788400000|2021-05-12 03:00:00|57280.6|57160.6|57879.1|57759.1|57962.2|57842.2|57116.8|56996.8|9345
1620792000000|2021-05-12 04:00:00|57881.3|57761.3|57463.8|57343.8|58056.1|57936.1|57418.2|57298.2|8843
1620795600000|2021-05-12 05:00:00|57464.6|57344.6|57344.2|57224.2|57613.5|57493.5|57294|57174|7911
1620799200000|2021-05-12 06:00:00|57343.9|57223.9|57118.5|56998.5|57468|57348|57063.4|56943.4|9290
1620802800000|2021-05-12 07:00:00|57123.2|57003.2|57224.5|57104.5|57337.4|57217.4|57018|56898|8225
1620806400000|2021-05-12 08:00:00|57223.7|57103.7|57028.4|56908.4|57288.8|57168.8|56749.3|56629.3|9460
1620810000000|2021-05-12 09:00:00|57029.7|56909.7|56990.9|56870.9|57303.8|57183.8|56868.3|56748.3|7715
1620813600000|2021-05-12 10:00:00|56990.2|56870.2|56155.9|56035.9|56992.1|56872.1|56102.7|55982.7|10352
1620817200000|2021-05-12 11:00:00|56153.8|56033.8|56569.7|56449.7|56610.9|56490.9|56133.5|56013.5|9686
1620820800000|2021-05-12 12:00:00|56570.7|56450.7|56462.6|56342.6|56746.9|56626.9|56321.2|56201.2|9301
1620824400000|2021-05-12 13:00:00|56463.9|56343.9|56875.4|56755.4|56966.1|56846.1|55917.1|55797.1|9651
1620828000000|2021-05-12 14:00:00|56879.4|56759.4|56176|56056|57010|56890|56149.2|56029.2|10064
1620831600000|2021-05-12 15:00:00|56180.5|56060.5|55579|55459|56242.3|56122.3|55402.7|55282.7|12045
1620835200000|2021-05-12 16:00:00|55580.5|55460.5|55082.4|54962.4|55741.8|55621.8|54484.2|54364.2|13058
1620838800000|2021-05-12 17:00:00|55082.6|54962.6|54953.9|54833.9|55388.5|55268.5|54811.3|54691.3|10770
1620842400000|2021-05-12 18:00:00|54954.3|54834.3|54171.1|54051.1|55230.7|55110.7|53717.7|53597.7|12693
1620846000000|2021-05-12 19:00:00|54172.2|54052.2|54568.7|54448.7|54580.4|54460.4|53621.5|53501.5|11728
1620849600000|2021-05-12 20:00:00|54568.2|54448.2|54523.5|54403.5|54723.6|54603.6|54130.3|54010.3|10206
1620853200000|2021-05-12 21:00:00|54528.8|54408.8|54649.4|54529.4|54829.6|54709.6|54422|54302|7777
1620856800000|2021-05-12 22:00:00|54649.3|54529.3|52943.1|52823.1|54839.9|54719.9|51612.2|51492.2|12420
1620860400000|2021-05-12 23:00:00|52952.7|52832.7|49530.9|49410.9|52954|52834|48670.8|48550.8|12956
1620864000000|2021-05-13 00:00:00|49491.9|49371.9|49784.8|49664.8|50662.7|50542.7|46130.9|46010.9|12238
1620867600000|2021-05-13 01:00:00|49766.4|49646.4|50623|50503|50636.6|50516.6|49527.3|49407.3|11508
1620871200000|2021-05-13 02:00:00|50622.2|50502.2|50362.7|50242.7|50938.6|50818.6|50148.3|50028.3|11777
1620874800000|2021-05-13 03:00:00|50364.5|50244.5|50477.1|50357.1|50494.6|50374.6|49650.2|49530.2|12379
1620878400000|2021-05-13 04:00:00|50479.6|50359.6|50542|50422|51051.5|50931.5|50383.8|50263.8|12109
1620882000000|2021-05-13 05:00:00|50539.8|50419.8|50993.3|50873.3|51157.6|51037.6|50539.7|50419.7|10967
1620885600000|2021-05-13 06:00:00|50993.1|50873.1|51407.7|51287.7|51424.7|51304.7|50906.7|50786.7|10877
1620889200000|2021-05-13 07:00:00|51405.5|51285.5|50975.1|50855.1|51436.8|51316.8|50802.4|50682.4|10664
1620892800000|2021-05-13 08:00:00|50973.3|50853.3|50105.3|49985.3|51036.5|50916.5|50040|49920|12124
1620896400000|2021-05-13 09:00:00|50105.9|49985.9|49279|49159|50428.7|50308.7|48847.9|48727.9|13346
1620900000000|2021-05-13 10:00:00|49280.9|49160.9|49256.3|49136.3|50303.8|50183.8|48998.7|48878.7|13554
1620903600000|2021-05-13 11:00:00|49258.5|49138.5|49850.2|49730.2|49970.3|49850.3|48545|48425|13500
1620907200000|2021-05-13 12:00:00|49850.3|49730.3|50240.9|50120.9|50425|50305|49633.9|49513.9|12566
1620910800000|2021-05-13 13:00:00|50243|50123|50609.7|50489.7|50654.8|50534.8|49724|49604|9774
1620914400000|2021-05-13 14:00:00|50608.4|50488.4|50403.3|50283.3|50953.6|50833.6|50338|50218|11565
1620918000000|2021-05-13 15:00:00|50403.1|50283.1|49738.2|49618.2|50466.3|50346.3|49624.8|49504.8|12391
1620921600000|2021-05-13 16:00:00|49733.1|49613.1|48737.9|48617.9|50474.1|50354.1|48618|48498|12900
1620925200000|2021-05-13 17:00:00|48732.9|48612.9|48521.6|48401.6|48906.2|48786.2|47088.8|46968.8|13823
1620928800000|2021-05-13 18:00:00|48521.7|48401.7|47905.8|47785.8|49011.4|48891.4|47754.2|47634.2|13453
1620932400000|2021-05-13 19:00:00|47907.7|47787.7|48599.6|48479.6|49413.9|49293.9|47907|47787|12890
1620936000000|2021-05-13 20:00:00|48599.9|48479.9|49365.6|49245.6|49501.5|49381.5|48444.8|48324.8|12322
1620939600000|2021-05-13 21:00:00|49365.5|49245.5|49650.7|49530.7|49923.1|49803.1|49094.9|48974.9|10590
1620943200000|2021-05-13 22:00:00|49650.6|49530.6|48976.3|48856.3|49937.7|49817.7|48975.1|48855.1|12245
1620946800000|2021-05-13 23:00:00|48970.8|48850.8|49763.5|49643.5|49801.6|49681.6|48508.8|48388.8|12824
1620950400000|2021-05-14 00:00:00|49764.7|49644.7|50121.8|50001.8|50311.8|50191.8|49607.5|49487.5|12369
1620954000000|2021-05-14 01:00:00|50128.1|50008.1|50128.4|50008.4|50479.4|50359.4|49975.8|49855.8|11723
1620957600000|2021-05-14 02:00:00|50130.1|50010.1|49582.7|49462.7|50179.3|50059.3|49545.2|49425.2|11959
1620961200000|2021-05-14 03:00:00|49582.1|49462.1|49247.4|49127.4|49759.5|49639.5|49157.6|49037.6|11798
1620964800000|2021-05-14 04:00:00|49249.4|49129.4|49264.5|49144.5|49623.4|49503.4|48953.4|48833.4|12144
1620968400000|2021-05-14 05:00:00|49267.2|49147.2|49777|49657|49820.4|49700.4|49167.5|49047.5|11559
1620972000000|2021-05-14 06:00:00|49776.8|49656.8|49175.8|49055.8|49809.7|49689.7|48987.7|48867.7|11773
1620975600000|2021-05-14 07:00:00|49169.9|49049.9|50101|49981|50344.2|50224.2|49168.4|49048.4|11835
1620979200000|2021-05-14 08:00:00|50101.1|49981.1|50490.5|50370.5|50527.8|50407.8|50025.9|49905.9|11268
1620982800000|2021-05-14 09:00:00|50490.4|50370.4|50563.3|50443.3|50939.1|50819.1|50296.6|50176.6|10647
1620986400000|2021-05-14 10:00:00|50563.4|50443.4|50857|50737|50877.7|50757.7|50400.2|50280.2|10044
1620990000000|2021-05-14 11:00:00|50856.8|50736.8|50683.6|50563.6|51074.5|50954.5|50639.2|50519.2|10019
1620993600000|2021-05-14 12:00:00|50683.3|50563.3|50461.6|50341.6|50761.1|50641.1|50380.5|50260.5|11100
1620997200000|2021-05-14 13:00:00|50462.1|50342.1|51061|50941|51082.5|50962.5|50198.2|50078.2|10336
1621000800000|2021-05-14 14:00:00|51062.3|50942.3|51001.4|50881.4|51068.9|50948.9|50635.1|50515.1|11183
1621004400000|2021-05-14 15:00:00|51001.1|50881.1|51353.5|51233.5|51581.5|51461.5|50999.9|50879.9|12091
1621008000000|2021-05-14 16:00:00|51354.2|51234.2|50944.2|50824.2|51445|51325|50835|50715|11646
1621011600000|2021-05-14 17:00:00|50940.5|50820.5|50709.2|50589.2|51155.7|51035.7|50694.5|50574.5|9974
1621015200000|2021-05-14 18:00:00|50708.6|50588.6|50571.8|50451.8|50820|50700|50475.1|50355.1|9961
1621018800000|2021-05-14 19:00:00|50572|50452|50238.2|50118.2|50577.2|50457.2|50217.9|50097.9|10376
1621022400000|2021-05-14 20:00:00|50237.7|50117.7|49398.8|49278.8|50398.2|50278.2|49191.4|49071.4|10891
1621062000000|2021-05-15 07:00:00|49117.2|48997.2|48575.3|48455.3|49140.6|49020.6|48521.5|48401.5|12704
1621065600000|2021-05-15 08:00:00|48578|48458|48920.4|48800.4|49112.8|48992.8|48335.9|48215.9|13015
1621069200000|2021-05-15 09:00:00|48920.2|48800.2|48733.6|48613.6|49346.1|49226.1|48458.3|48338.3|12994
1621072800000|2021-05-15 10:00:00|48737|48617|48508.9|48388.9|48737|48617|47895.3|47775.3|13370
1621076400000|2021-05-15 11:00:00|48507.9|48387.9|49033.2|48913.2|49093.4|48973.4|48471.5|48351.5|12209
1621080000000|2021-05-15 12:00:00|49035.5|48915.5|49277.6|49157.6|49391|49271|48767.1|48647.1|11892
1621083600000|2021-05-15 13:00:00|49277.5|49157.5|49094.8|48974.8|49433.2|49313.2|48848.9|48728.9|11396
1621087200000|2021-05-15 14:00:00|49093.2|48973.2|49498.5|49378.5|49655.4|49535.4|48952.9|48832.9|12337
1621090800000|2021-05-15 15:00:00|49498.3|49378.3|49080.5|48960.5|49664.9|49544.9|48951.8|48831.8|11427
1621094400000|2021-05-15 16:00:00|49080.8|48960.8|47976.8|47856.8|49087.1|48967.1|47718.2|47598.2|13521
1621098000000|2021-05-15 17:00:00|47977.1|47857.1|47906.8|47786.8|48303.5|48183.5|47550.2|47430.2|13123
1621101600000|2021-05-15 18:00:00|47907.2|47787.2|48005.9|47885.9|48289|48169|47638.4|47518.4|12754
1621105200000|2021-05-15 19:00:00|48005.8|47885.8|48162|48042|48172.3|48052.3|47018.3|46898.3|13386
1621108800000|2021-05-15 20:00:00|48170.7|48050.7|48308.4|48188.4|48656.3|48536.3|48150.6|48030.6|12066
1621112400000|2021-05-15 21:00:00|48308.3|48188.3|48508.4|48388.4|48777|48657|48306.7|48186.7|10197
1621116000000|2021-05-15 22:00:00|48508.5|48388.5|48051.4|47931.4|48758.1|48638.1|47849.2|47729.2|12003
1621119600000|2021-05-15 23:00:00|48049.7|47929.7|46836.7|46716.7|48110.8|47990.8|46657.8|46537.8|13595
1621123200000|2021-05-16 00:00:00|46835|46715|47342.7|47222.7|47756.2|47636.2|46581.7|46461.7|13332
1621126800000|2021-05-16 01:00:00|47342.8|47222.8|48132.4|48012.4|48264.6|48144.6|47342.8|47222.8|12556
1621130400000|2021-05-16 02:00:00|48132.5|48012.5|48223.1|48103.1|48378.9|48258.9|48044.5|47924.5|11503
1621134000000|2021-05-16 03:00:00|48221.9|48101.9|48465.8|48345.8|48469.8|48349.8|47843.8|47723.8|11046
1621137600000|2021-05-16 04:00:00|48462.3|48342.3|48189.5|48069.5|48860.4|48740.4|48153.9|48033.9|10648
1621141200000|2021-05-16 05:00:00|48189.6|48069.6|48242.2|48122.2|48430.2|48310.2|48127.7|48007.7|10600
1621144800000|2021-05-16 06:00:00|48242.1|48122.1|49119.4|48999.4|49542.2|49422.2|48221.4|48101.4|11336
1621148400000|2021-05-16 07:00:00|49120.4|49000.4|49434.4|49314.4|49436.5|49316.5|48930.4|48810.4|9951
1621152000000|2021-05-16 08:00:00|49434|49314|48993.1|48873.1|49470.8|49350.8|48748|48628|11128
1621155600000|2021-05-16 09:00:00|48993.8|48873.8|49343.3|49223.3|49533|49413|48971.8|48851.8|10482
1621159200000|2021-05-16 10:00:00|49343.4|49223.4|49654.4|49534.4|49844.7|49724.7|49305.5|49185.5|9616
1621162800000|2021-05-16 11:00:00|49653.2|49533.2|49115.7|48995.7|49701.5|49581.5|49025.5|48905.5|9110
1621166400000|2021-05-16 12:00:00|49116.5|48996.5|48709.5|48589.5|49250.7|49130.7|48655.9|48535.9|10893
1621170000000|2021-05-16 13:00:00|48709.9|48589.9|49017.2|48897.2|49078.2|48958.2|48545.6|48425.6|10894
1621173600000|2021-05-16 14:00:00|49016.8|48896.8|48393.1|48273.1|49273.9|49153.9|48154.3|48034.3|11649
1621177200000|2021-05-16 15:00:00|48389.2|48269.2|47818.4|47698.4|48414|48294|47774.8|47654.8|12446
1621180800000|2021-05-16 16:00:00|47818.7|47698.7|47351.2|47231.2|48170|48050|47067.1|46947.1|13239
1621184400000|2021-05-16 17:00:00|47351|47231|47181.5|47061.5|47454.7|47334.7|46373.6|46253.6|13434
1621188000000|2021-05-16 18:00:00|47184.5|47064.5|45514.1|45394.1|47430.5|47310.5|45481.6|45361.6|13678
1621191600000|2021-05-16 19:00:00|45513|45393|45600.5|45480.5|46256.4|46136.4|44629.2|44509.2|13788
1621195200000|2021-05-16 20:00:00|45595.6|45475.6|44183.6|44033.6|45919.4|45769.4|43946.6|43796.6|13761
1621198800000|2021-05-16 21:00:00|44182.8|44032.8|45263.9|45143.9|45646.2|45526.2|44000.4|43850.4|13087
1621202400000|2021-05-16 22:00:00|45269|45149|45607.1|45487.1|46343.7|46223.7|45268.1|45148.1|12793
1621206000000|2021-05-16 23:00:00|45608.6|45488.6|46505.9|46385.9|46556|46436|45464.1|45344.1|13064
1621209600000|2021-05-17 00:00:00|46503.7|46383.7|45625.2|45505.2|46686.5|46566.5|45575.2|45455.2|12425
1621213200000|2021-05-17 01:00:00|45625.6|45505.6|44917.8|44797.8|45675.3|45555.3|44624.7|44504.7|13165
1621216800000|2021-05-17 02:00:00|44921.3|44801.3|44532.3|44412.3|45303.8|45183.8|44308.7|44188.7|12843
1621220400000|2021-05-17 03:00:00|44533.4|44413.4|42962.3|42842.3|44760.8|44640.8|42866.5|42746.5|13449
1621224000000|2021-05-17 04:00:00|42973.6|42853.6|43617.3|43497.3|43778.2|43658.2|42249.2|42129.2|13596
1621227600000|2021-05-17 05:00:00|43615.8|43495.8|44171.7|44051.7|44196|44076|42464|42344|12676
1621231200000|2021-05-17 06:00:00|44178.5|44058.5|44396.8|44276.8|45315.9|45195.9|43980.4|43860.4|13299
1621234800000|2021-05-17 07:00:00|44397.1|44277.1|45233.8|45113.8|45326.5|45206.5|44236.3|44116.3|12174
1621238400000|2021-05-17 08:00:00|45237.1|45117.1|45429|45309|45597.6|45477.6|44806.6|44686.6|11413
1621242000000|2021-05-17 09:00:00|45427.4|45307.4|45509.5|45389.5|45584.9|45464.9|45063.6|44943.6|11448
1621245600000|2021-05-17 10:00:00|45511.2|45391.2|44632.9|44512.9|45588.5|45468.5|44551.3|44431.3|10821
1621249200000|2021-05-17 11:00:00|44633.3|44513.3|45838.9|45718.9|45884.3|45764.3|44474.9|44354.9|12052
1621252800000|2021-05-17 12:00:00|45824.4|45704.4|45041.3|44921.3|45887.2|45767.2|44827.9|44707.9|11639
1621256400000|2021-05-17 13:00:00|45038.1|44918.1|45116.6|44996.6|45289.4|45169.4|44662.5|44542.5|11988
1621260000000|2021-05-17 14:00:00|45112.3|44992.3|44528.8|44408.8|45200.1|45080.1|43888.9|43768.9|12337
1621263600000|2021-05-17 15:00:00|44525.6|44405.6|43415.3|43295.3|44706.9|44586.9|43241.8|43121.8|13261
1621267200000|2021-05-17 16:00:00|43412.3|43292.3|42619.7|42499.7|43850.5|43730.5|42582.8|42462.8|13429
1621270800000|2021-05-17 17:00:00|42618.3|42498.3|42653.1|42533.1|43166.5|43046.5|42198.7|42078.7|13581
1621274400000|2021-05-17 18:00:00|42651.5|42531.5|43573.6|43453.6|43789.3|43669.3|42393.7|42273.7|13517
1621278000000|2021-05-17 19:00:00|43570.2|43450.2|44305.6|44185.6|44451.4|44331.4|43570.2|43450.2|11981
1621281600000|2021-05-17 20:00:00|44309.6|44189.6|44869.2|44749.2|44987.2|44867.2|44164.1|44044.1|11697
1621285200000|2021-05-17 21:00:00|44869.5|44749.5|43589.8|43469.8|44895.5|44775.5|43396.8|43276.8|10902
1621288800000|2021-05-17 22:00:00|43594.5|43474.5|42981.1|42861.1|44432.5|44312.5|42750.2|42630.2|13438
1621292400000|2021-05-17 23:00:00|42979.1|42859.1|43631.9|43511.9|43891.6|43771.6|42613.1|42493.1|13556
1621296000000|2021-05-18 00:00:00|43621.8|43501.8|44452.7|44332.7|44682|44562|43258|43138|13069
1621299600000|2021-05-18 01:00:00|44452.9|44332.9|45149.6|45029.6|45316.6|45196.6|44398.1|44278.1|12989
1621303200000|2021-05-18 02:00:00|45145.1|45025.1|45113.3|44993.3|45303.1|45183.1|44625.1|44505.1|12946
1621306800000|2021-05-18 03:00:00|45113.2|44993.2|44862.3|44742.3|45131.4|45011.4|44766.4|44646.4|12067
1621310400000|2021-05-18 04:00:00|44859.7|44739.7|45424.3|45304.3|45643.4|45523.4|44834.5|44714.5|12577
1621314000000|2021-05-18 05:00:00|45426.6|45306.6|45462.3|45342.3|45602.5|45482.5|45176.9|45056.9|11928
1621317600000|2021-05-18 06:00:00|45461.5|45341.5|45008.7|44888.7|45893.7|45773.7|44929.1|44809.1|11722
1621321200000|2021-05-18 07:00:00|45009.3|44889.3|45253.4|45133.4|45296|45176|44956.4|44836.4|12040
1621324800000|2021-05-18 08:00:00|45253.5|45133.5|45031.8|44911.8|45478.4|45358.4|44949.6|44829.6|11677
1621328400000|2021-05-18 09:00:00|45032.1|44912.1|45050.6|44930.6|45214.1|45094.1|44723.6|44603.6|11733
1621332000000|2021-05-18 10:00:00|45050.8|44930.8|45451.1|45331.1|45521.2|45401.2|44853.8|44733.8|11589
1621335600000|2021-05-18 11:00:00|45453.1|45333.1|45438.2|45318.2|45753.9|45633.9|45235.5|45115.5|11976
1621339200000|2021-05-18 12:00:00|45441.5|45321.5|44070.5|43950.5|45471.8|45351.8|43870.7|43750.7|12775
1621342800000|2021-05-18 13:00:00|44071.4|43951.4|43799.7|43679.7|44169.3|44049.3|43420.7|43300.7|12667
1621346400000|2021-05-18 14:00:00|43801.3|43681.3|43321.2|43201.2|43804.7|43684.7|42772|42652|13533
1621350000000|2021-05-18 15:00:00|43320.4|43200.4|43114.8|42994.8|43878.5|43758.5|42908.6|42788.6|13265
1621353600000|2021-05-18 16:00:00|43113.3|42993.3|43725.6|43605.6|43786.3|43666.3|42768|42648|13611
1621357200000|2021-05-18 17:00:00|43724.8|43604.8|43437.8|43317.8|43917.3|43797.3|43413.7|43293.7|12742
1621360800000|2021-05-18 18:00:00|43437.4|43317.4|42920.6|42800.6|43438.1|43318.1|42479.8|42359.8|13025
1621364400000|2021-05-18 19:00:00|42916.3|42796.3|43363.9|43243.9|43671.4|43551.4|42606.4|42486.4|13256
1621368000000|2021-05-18 20:00:00|43362.2|43242.2|43341|43221|43594.7|43474.7|42822.2|42702.2|12458
1621371600000|2021-05-18 21:00:00|43342.3|43222.3|43069.2|42949.2|43584.2|43464.2|42862.3|42742.3|11153
1621375200000|2021-05-18 22:00:00|43069.3|42949.3|42907.5|42787.5|43349.2|43229.2|42807.6|42687.6|12607
1621378800000|2021-05-18 23:00:00|42906.8|42786.8|42936.2|42816.2|43246.8|43126.8|42365|42245|13421
1621382400000|2021-05-19 00:00:00|42938.5|42818.5|42690.6|42570.6|43641.3|43521.3|42601.8|42481.8|13330
1621386000000|2021-05-19 01:00:00|42691.2|42571.2|40928.5|40808.5|42760.8|42640.8|40609.6|40489.6|13580
1621389600000|2021-05-19 02:00:00|40927.2|40807.2|40373.4|40253.4|41370.4|41250.4|40371.6|40251.6|13459
1621393200000|2021-05-19 03:00:00|40383.9|40263.9|40646.8|40526.8|41095.7|40975.7|40191.9|40071.9|12945
1621396800000|2021-05-19 04:00:00|40649|40529|39285.7|39165.7|40866|40746|38634.6|38514.6|12908
1621400400000|2021-05-19 05:00:00|39283.7|39163.7|39269.7|39149.7|39961.6|39841.6|39073.1|38953.1|12596
1621404000000|2021-05-19 06:00:00|39267.9|39147.9|39435.5|39315.5|39933.2|39813.2|39165.4|39045.4|12324
1621407600000|2021-05-19 07:00:00|39435.7|39315.7|40443.8|40343.8|40501.1|40400.6|38623.4|38503.4|13209
1621411200000|2021-05-19 08:00:00|40446.1|40346.1|40515.7|40415.7|40770.4|40670.4|39930.7|39830.7|13405
1621414800000|2021-05-19 09:00:00|40515|40415|40378.9|40278.9|40744.1|40644.1|40109.6|40009.6|12852
1621418400000|2021-05-19 10:00:00|40379.1|40279.1|39406.3|39306.3|40468.1|40368.1|38917|38817|13392
1621422000000|2021-05-19 11:00:00|39407.3|39307.3|38678.9|38548.9|39526.5|39426.5|36351.6|36251.6|12997
1621425600000|2021-05-19 12:00:00|38712.7|38582.7|34388.5|34238.5|39095.9|38965.9|32583.8|32434.1|11525
1621429200000|2021-05-19 13:00:00|34468|34318|36110.3|35910.3|37453|37303|30092.8|29962.8|8402
1621432800000|2021-05-19 14:00:00|36112.7|35912.7|37511.1|37311.1|37511.1|37311.1|34342.3|34142.3|7391
1621436400000|2021-05-19 15:00:00|37654.9|37454.9|37555.7|37355.7|38061.3|37861.3|36787|36587|6640
1621440000000|2021-05-19 16:00:00|37555.4|37355.4|39891.2|39691.2|40345.2|40145.2|36592.1|36392.1|7843
1621443600000|2021-05-19 17:00:00|39891.4|39691.4|39563.5|39363.5|40708.9|40508.9|39096|38896|6648
1621447200000|2021-05-19 18:00:00|39567.5|39367.5|38207.1|38007.1|39803.9|39603.9|37837.8|37637.8|6914
1621450800000|2021-05-19 19:00:00|38208.8|38008.8|39530.4|39330.4|39665|39465|37976|37776|7439
1621454400000|2021-05-19 20:00:00|39530.7|39330.7|38444|38244|40330.7|40130.7|38215|38015|7061
1621458000000|2021-05-19 21:00:00|38439.4|38239.4|38886|38736|39046.1|38896.1|37237.7|37037.7|10104
1621461600000|2021-05-19 22:00:00|38883.6|38733.6|39206.7|39056.7|39631.1|39481.1|38424.7|38274.7|12976
1621465200000|2021-05-19 23:00:00|39202|39052|36802.1|36652.1|39345|39195|36783.7|36633.7|13348
1621468800000|2021-05-20 00:00:00|36799.6|36649.6|35934.4|35784.4|38238.5|38088.5|35095|34945|13526
1621472400000|2021-05-20 01:00:00|35932.2|35782.2|37091.2|36941.2|37576.3|37426.3|35717.5|35567.5|13589
1621476000000|2021-05-20 02:00:00|37092.9|36942.9|38210.7|38060.7|38347.3|38197.3|37011.9|36861.9|13047
1621479600000|2021-05-20 03:00:00|38201.7|38051.7|38444.8|38294.8|38683.1|38533.1|37977.2|37827.2|12643
1621483200000|2021-05-20 04:00:00|38450.4|38300.4|39520.4|39370.4|39857.8|39707.8|38327.5|38177.5|12729
1621486800000|2021-05-20 05:00:00|39523.5|39373.5|40014.9|39864.9|40076.5|39926.5|39317.6|39167.6|12120
1621490400000|2021-05-20 06:00:00|40013.6|39863.6|39867.1|39717.1|40254.3|40104.3|39384.1|39234.1|12210
1621494000000|2021-05-20 07:00:00|39866.9|39716.9|40077.6|39927.6|40833.7|40683.7|39850.5|39700.5|12696
1621497600000|2021-05-20 08:00:00|40071.3|39921.3|39931.5|39781.5|40342.8|40192.8|39455.9|39305.9|11809
1621501200000|2021-05-20 09:00:00|39934.7|39784.7|40044.6|39894.6|40260.4|40110.4|38900.5|38750.5|12286
1621504800000|2021-05-20 10:00:00|40046.3|39896.3|40534.6|40384.6|40563.4|40413.4|39661.5|39511.5|12446
1621508400000|2021-05-20 11:00:00|40537.7|40387.7|40542.5|40392.5|40797.9|40647.9|39864.1|39714.1|12548
1621512000000|2021-05-20 12:00:00|40552.4|40402.4|41836.7|41686.7|42058.6|41908.6|40244.5|40094.5|12841
1621515600000|2021-05-20 13:00:00|41838.6|41688.6|41860.8|41710.8|42523|42373|41562|41412|10797
1621519200000|2021-05-20 14:00:00|41864.3|41714.3|41560.7|41410.7|42294.7|42144.7|41407.1|41257.1|12792
1621522800000|2021-05-20 15:00:00|41561.1|41411.1|41556.1|41406.1|42117.9|41967.9|41188.5|41038.5|12187
1621526400000|2021-05-20 16:00:00|41573.3|41423.3|39450.4|39300.4|41578.5|41428.5|38272.3|38122.3|13505
1621530000000|2021-05-20 17:00:00|39446.2|39296.2|39874.2|39724.2|40218.4|40068.4|38913.2|38763.2|13004
1621533600000|2021-05-20 18:00:00|39867.9|39717.9|39958.8|39808.8|40130.2|39980.2|39400.5|39250.5|12611
1621537200000|2021-05-20 19:00:00|39958.6|39808.6|40332.1|40182.1|40506.7|40356.7|39703.8|39553.8|12415
1621540800000|2021-05-20 20:00:00|40313.5|40163.5|40124|39974|40715.4|40565.4|39853.4|39703.4|11861
1621544400000|2021-05-20 21:00:00|40123.1|39973.1|40808.4|40658.4|40909.1|40759.1|39844.2|39694.2|9816
1621548000000|2021-05-20 22:00:00|40807.9|40657.9|41630.8|41480.8|41864.6|41714.6|39663.6|39513.6|12583
1621551600000|2021-05-20 23:00:00|41624.6|41474.6|40650.8|40500.8|41783.1|41633.1|40415.5|40265.5|13090
1621555200000|2021-05-21 00:00:00|40665.4|40515.4|41850.6|41700.6|42301.3|42151.3|40623.7|40473.7|12964
1621558800000|2021-05-21 01:00:00|41849.9|41699.9|41577.7|41427.7|41936.3|41786.3|41435.4|41285.4|11933
1621562400000|2021-05-21 02:00:00|41578.3|41428.3|41386.6|41236.6|41750.5|41600.5|41220.4|41070.4|11545
1621566000000|2021-05-21 03:00:00|41386.5|41236.5|40820.5|40670.5|41417.8|41267.8|40592.7|40442.7|10801
1621569600000|2021-05-21 04:00:00|40817.8|40667.8|40094.5|39944.5|40838.1|40688.1|39832.2|39682.2|11783
1621573200000|2021-05-21 05:00:00|40094.1|39944.1|39971.1|39821.1|40417.7|40267.7|39745|39595|12102
1621576800000|2021-05-21 06:00:00|39979.1|39829.1|40666.1|40516.1|40801.2|40651.2|39361.8|39211.8|12239
1621580400000|2021-05-21 07:00:00|40658.8|40508.8|39905.9|39755.9|40671.8|40521.8|39621.8|39471.8|12230
1621584000000|2021-05-21 08:00:00|39905.8|39755.8|40147.2|39997.2|40390|40240|39448.1|39298.1|12672
1621587600000|2021-05-21 09:00:00|40145.5|39995.5|40990.9|40840.9|41160.6|41010.6|40118.5|39968.5|11992
1621591200000|2021-05-21 10:00:00|40991|40841|40868.2|40718.2|41271.1|41121.1|40727.8|40577.8|12051
1621594800000|2021-05-21 11:00:00|40866.9|40716.9|41260.2|41110.2|41312.7|41162.7|40374.4|40224.4|12113
1621598400000|2021-05-21 12:00:00|41257.6|41107.6|40642.9|40492.9|41602.4|41452.4|40605.7|40455.7|12589
1621602000000|2021-05-21 13:00:00|40643.9|40493.9|41235.8|41085.8|41360.9|41210.9|40442.2|40292.2|10582
1621605600000|2021-05-21 14:00:00|41237.7|41087.7|37951.4|37801.4|41818.4|41668.4|36778.1|36628.1|13582
1621609200000|2021-05-21 15:00:00|37954.5|37804.5|36784.4|36634.4|38381.8|38231.8|36636.7|36486.7|13630
1621612800000|2021-05-21 16:00:00|36797.6|36647.6|37195|37045|37868|37718|36287.8|36137.8|13558
1621616400000|2021-05-21 17:00:00|37195.5|37045.5|37461.1|37311.1|37472.3|37322.3|36791.6|36641.6|12494
1621620000000|2021-05-21 18:00:00|37461.5|37311.5|37287|37137|37467.1|37317.1|36525.4|36375.4|12235
1621623600000|2021-05-21 19:00:00|37282.8|37132.8|36164.7|36014.7|37288.9|37138.9|35661.8|35511.8|13065
1621627200000|2021-05-21 20:00:00|36167.6|36017.6|35292.9|35142.9|36431.5|36281.5|35284|35134|13000
1621674000000|2021-05-22 09:00:00|36971.9|36821.9|37283.7|37133.7|37458.3|37308.3|36629.5|36479.5|12311
1621677600000|2021-05-22 10:00:00|37283.4|37133.4|38447.5|38297.5|38877|38727|36973.2|36823.2|13057
1621681200000|2021-05-22 11:00:00|38448.3|38298.3|38267|38117|38584|38434|37807.9|37657.9|12425
1621684800000|2021-05-22 12:00:00|38266.9|38116.9|38269.2|38119.2|38801|38651|37879.9|37729.9|12858
1621688400000|2021-05-22 13:00:00|38269.7|38119.7|38405.1|38255.1|38929.8|38779.8|38092.3|37942.3|12488
1621692000000|2021-05-22 14:00:00|38408.2|38258.2|37921.2|37771.2|38618.1|38468.1|37509.3|37359.3|12768
1621695600000|2021-05-22 15:00:00|37913.9|37763.9|38279.1|38129.1|38784.1|38634.1|37234.8|37084.8|12012
1621699200000|2021-05-22 16:00:00|38282.2|38132.2|38276.8|38126.8|38564.2|38414.2|37714.9|37564.9|12202
1621702800000|2021-05-22 17:00:00|38276.4|38126.4|38100.4|37950.4|38659.4|38509.4|37932|37782|12536
1621706400000|2021-05-22 18:00:00|38099.3|37949.3|37752.7|37602.7|38225.2|38075.2|37439.1|37289.1|12793
1621710000000|2021-05-22 19:00:00|37753|37603|37414.4|37264.4|38046.5|37896.5|37342.3|37192.3|12346
1621713600000|2021-05-22 20:00:00|37414.2|37264.2|38151.1|38001.1|38247.1|38097.1|37402.1|37252.1|11973
1621717200000|2021-05-22 21:00:00|38150.9|38000.9|38280.1|38130.1|38442.3|38292.3|37966.9|37816.9|9681
1621720800000|2021-05-22 22:00:00|38280|38130|37732.5|37582.5|38417|38267|37475.2|37325.2|12886
1621724400000|2021-05-22 23:00:00|37731.5|37581.5|37554.7|37404.7|37954.3|37804.3|37511.1|37361.1|12041
1621728000000|2021-05-23 00:00:00|37554.8|37404.8|38295|38145|38361.9|38211.9|36837.4|36687.4|13015
1621731600000|2021-05-23 01:00:00|38293.6|38143.6|38016.2|37866.2|38309|38159|38003.3|37853.3|11137
1621735200000|2021-05-23 02:00:00|38017.8|37867.8|37567.7|37417.7|38110.6|37960.6|37494.4|37344.4|12027
1621738800000|2021-05-23 03:00:00|37570.4|37420.4|37556.4|37406.4|37767.2|37617.2|37379.1|37229.1|11511
1621742400000|2021-05-23 04:00:00|37555.9|37405.9|37312.6|37162.6|37555.9|37405.9|37188.2|37038.2|12145
1621746000000|2021-05-23 05:00:00|37312.9|37162.9|37020.4|36870.4|37312.9|37162.9|36772|36622|12182
1621749600000|2021-05-23 06:00:00|37019.3|36869.3|36757.4|36607.4|37385.8|37235.8|36468.5|36318.5|12938
1621753200000|2021-05-23 07:00:00|36756.5|36606.5|36025.5|35875.5|36884.5|36734.5|35667.9|35517.9|12950
1621756800000|2021-05-23 08:00:00|36024.9|35874.9|34486.9|34336.9|36027.6|35877.6|33962.2|33812.2|13868
1621760400000|2021-05-23 09:00:00|34476.3|34326.3|34309.8|34159.8|35286.8|35136.8|34125.8|33975.8|13917
1621764000000|2021-05-23 10:00:00|34309.9|34159.9|35118.9|34968.9|35848.4|35698.4|34270.5|34120.5|13593
1621767600000|2021-05-23 11:00:00|35123.2|34973.2|35511.3|35361.3|35870.6|35720.6|34805.6|34655.6|13410
1621771200000|2021-05-23 12:00:00|35511.8|35361.8|34018.3|33868.3|35842.4|35692.4|33368.5|33218.5|13865
1621774800000|2021-05-23 13:00:00|34019.6|33869.6|33753|33603|34146|33996|32792.5|32642.5|13649
1621778400000|2021-05-23 14:00:00|33753.1|33603.1|34004.6|33854.6|34560.1|34410.1|33183.3|33033.3|12926
1621782000000|2021-05-23 15:00:00|34004.5|33854.5|33409.7|33259.7|34088.8|33938.8|33118.9|32968.9|13651
1621785600000|2021-05-23 16:00:00|33411|33261|32338.8|32188.8|33681|33531|31233.4|31083.4|13691
1621789200000|2021-05-23 17:00:00|32334.7|32184.7|32791.5|32641.5|33923|33773|32270|32120|12856
1621792800000|2021-05-23 18:00:00|32792|32642|32643.1|32493.1|33340.7|33190.7|31925.7|31775.7|12928
1621796400000|2021-05-23 19:00:00|32643.6|32493.6|33195.2|33015.2|33555.5|33405.5|32068.9|31818.9|12583
1621800000000|2021-05-23 20:00:00|33193.8|33013.8|33789.1|33609.1|34687.8|34402.8|33187.7|32955.7|12718
1621803600000|2021-05-23 21:00:00|33777.9|33597.9|34128.9|33978.9|34570.8|34390.8|33746.9|33543.2|10911
1621807200000|2021-05-23 22:00:00|34128.5|33978.5|33945.8|33795.8|34981.8|34831.8|33738.3|33588.3|12225
1621810800000|2021-05-23 23:00:00|33946.7|33796.7|34747.6|34597.6|35082.6|34932.6|33942.6|33792.6|12207
1621814400000|2021-05-24 00:00:00|34749.9|34599.9|35340.2|35190.2|35846.5|35696.5|34749.9|34599.9|12139
1621818000000|2021-05-24 01:00:00|35333.9|35183.9|35222.6|35072.6|35647.1|35497.1|34824.3|34674.3|12469
1621821600000|2021-05-24 02:00:00|35223.8|35073.8|35395.1|35245.1|35543.1|35393.1|34975.4|34825.4|11914
1621825200000|2021-05-24 03:00:00|35396.6|35246.6|35382.9|35232.9|35977.3|35827.3|35284.1|35134.1|12008
1621828800000|2021-05-24 04:00:00|35382.6|35232.6|35032.6|34882.6|35547.3|35397.3|34544.7|34394.7|11352
1621832400000|2021-05-24 05:00:00|35031.9|34881.9|35427.6|35277.6|35569.6|35419.6|34907.8|34757.8|11719
1621836000000|2021-05-24 06:00:00|35426.2|35276.2|36205.3|36055.3|36220.5|36070.5|35156.1|35006.1|11552
1621839600000|2021-05-24 07:00:00|36210.8|36060.8|36800.9|36650.9|36963.9|36813.9|36204.8|36054.8|12120
1621843200000|2021-05-24 08:00:00|36794.3|36644.3|36737.6|36587.6|36975.4|36825.4|36299.1|36149.1|11811
1621846800000|2021-05-24 09:00:00|36737.5|36587.5|36342.6|36192.6|36743|36593|36306.1|36156.1|11841
1621850400000|2021-05-24 10:00:00|36342.7|36192.7|36522.2|36372.2|36743.5|36593.5|36023.5|35873.5|11323
1621854000000|2021-05-24 11:00:00|36524.1|36374.1|37721.6|37571.6|38002.2|37852.2|36499.8|36349.8|11944
1621857600000|2021-05-24 12:00:00|37721.5|37571.5|38340.9|38190.9|38747.9|38597.9|37520.7|37370.7|12187
1621861200000|2021-05-24 13:00:00|38341|38191|37703.4|37553.4|38523.8|38373.8|37563.9|37413.9|11860
1621864800000|2021-05-24 14:00:00|37704.5|37554.5|37749.8|37599.8|38118.2|37968.2|37436.8|37286.8|12650
1621868400000|2021-05-24 15:00:00|37748.2|37598.2|37659.8|37509.8|38270.5|38120.5|37437.8|37287.8|11867
1621872000000|2021-05-24 16:00:00|37659.7|37509.7|37458.7|37308.7|38048.3|37898.3|36962.8|36812.8|12662
1621875600000|2021-05-24 17:00:00|37460.5|37310.5|37745.1|37595.1|37959.3|37809.3|37314.5|37164.5|12484
1621879200000|2021-05-24 18:00:00|37745.4|37595.4|38039.5|37889.5|38413.9|38263.9|37517.1|37367.1|12556
1621882800000|2021-05-24 19:00:00|38038.6|37888.6|39715.7|39565.7|39848.4|39698.4|37869.5|37719.5|12826
1621886400000|2021-05-24 20:00:00|39715.1|39565.1|39077.8|38927.8|39952|39802|38911.5|38761.5|12763
1621890000000|2021-05-24 21:00:00|39077.9|38927.9|38627.3|38477.3|39400.9|39250.9|38463.5|38313.5|10916
1621893600000|2021-05-24 22:00:00|38624.6|38474.6|38520.1|38370.1|38939.7|38789.7|38106.2|37956.2|12057
1621897200000|2021-05-24 23:00:00|38525.1|38375.1|38888|38738|38990.7|38840.7|38331.5|38181.5|12495
1621900800000|2021-05-25 00:00:00|38884.3|38734.3|39518.2|39368.2|39893.4|39743.4|38647.9|38497.9|12485
1621904400000|2021-05-25 01:00:00|39512.4|39362.4|38936.7|38786.7|39652.5|39502.5|38798.1|38648.1|12306
1621908000000|2021-05-25 02:00:00|38936.3|38786.3|38210.5|38060.5|39029.7|38879.7|38128.5|37978.5|12024
1621911600000|2021-05-25 03:00:00|38209.8|38059.8|38445.8|38295.8|38500.2|38350.2|37921.9|37771.9|12555
1621915200000|2021-05-25 04:00:00|38434.8|38284.8|38460|38310|38795.6|38645.6|37791.6|37641.6|12360
1621918800000|2021-05-25 05:00:00|38466.2|38316.2|38452.2|38302.2|38541.3|38391.3|37993.5|37843.5|12215
1621922400000|2021-05-25 06:00:00|38450.3|38300.3|38996.8|38846.8|39263.4|39113.4|38240.2|38090.2|12124
1621926000000|2021-05-25 07:00:00|39000.2|38850.2|39105.6|38955.6|39281.7|39131.7|38759|38609|11432
1621929600000|2021-05-25 08:00:00|39110.6|38960.6|38258.1|38108.1|39213|39063|38157.3|38007.3|11830
1621933200000|2021-05-25 09:00:00|38262.7|38112.7|38040.8|37890.8|38362.2|38212.2|37893.3|37743.3|11585
1621936800000|2021-05-25 10:00:00|38038|37888|37228.1|37078.1|38040.5|37890.5|36830.2|36680.2|12517
1621940400000|2021-05-25 11:00:00|37227.2|37077.2|36660.9|36510.9|37539.8|37389.8|36625.7|36475.7|12448
1621944000000|2021-05-25 12:00:00|36660.5|36510.5|37234.7|37084.7|37306|37156|36579.1|36429.1|12578
1621947600000|2021-05-25 13:00:00|37232.9|37082.9|37604.3|37454.3|37946.8|37796.8|37048.9|36898.9|10429
1621951200000|2021-05-25 14:00:00|37603.4|37453.4|37763.2|37613.2|38242.2|38092.2|37482.9|37332.9|11622
1621954800000|2021-05-25 15:00:00|37763|37613|38379|38229|38512.2|38362.2|37279.8|37129.8|12803
1621958400000|2021-05-25 16:00:00|38376.3|38226.3|37909.5|37759.5|38396.7|38246.7|37775.6|37625.6|12280
1621962000000|2021-05-25 17:00:00|37909|37759|38062.2|37912.2|38131.7|37981.7|37634.9|37484.9|11939
1621965600000|2021-05-25 18:00:00|38061.8|37911.8|38003.2|37853.2|38341.2|38191.2|37881.1|37731.1|11639
1621969200000|2021-05-25 19:00:00|38003.3|37853.3|37383.9|37233.9|38065.2|37915.2|37262.5|37112.5|12323
1621972800000|2021-05-25 20:00:00|37384|37234|37714.6|37564.6|37865.8|37715.8|37358|37208|11682
1621976400000|2021-05-25 21:00:00|37709.6|37559.6|38051.5|37901.5|38197.2|38047.2|37569.5|37419.5|8716
1621980000000|2021-05-25 22:00:00|38051.3|37901.3|38500|38350|38742.3|38592.3|38027.5|37877.5|12563
1621983600000|2021-05-25 23:00:00|38502|38352|38447.8|38297.8|38542.2|38392.2|38090.4|37940.4|11869
1621987200000|2021-05-26 00:00:00|38447.7|38297.7|38201.9|38051.9|38684.5|38534.5|37908|37758|11539
1621990800000|2021-05-26 01:00:00|38204.6|38054.6|38780.2|38630.2|38924|38774|38199.8|38049.8|11076
1621994400000|2021-05-26 02:00:00|38783.4|38633.4|39331.9|39181.9|39598.7|39448.7|38777.7|38627.7|12163
1621998000000|2021-05-26 03:00:00|39331.7|39181.7|39618|39468|39721.4|39571.4|39226.2|39076.2|10564
1622001600000|2021-05-26 04:00:00|39619.7|39469.7|39503.6|39353.6|39709.9|39559.9|39131.7|38981.7|10380
1622005200000|2021-05-26 05:00:00|39503.5|39353.5|39327.7|39177.7|39611.6|39461.6|39282.3|39132.3|8984
1622008800000|2021-05-26 06:00:00|39325.7|39175.7|40665.7|40515.7|40838.4|40688.4|39283.1|39133.1|10744
1622012400000|2021-05-26 07:00:00|40666|40516|40580.5|40430.5|40698.6|40548.6|40402.1|40252.1|9626
1622016000000|2021-05-26 08:00:00|40576.7|40426.7|40269.6|40119.6|40935.4|40785.4|39913.9|39763.9|11044
1622019600000|2021-05-26 09:00:00|40269.9|40119.9|40294.3|40144.3|40507.1|40357.1|40190.8|40040.8|9705
1622023200000|2021-05-26 10:00:00|40293.6|40143.6|39782|39632|40421.9|40271.9|39668|39518|10419
1622026800000|2021-05-26 11:00:00|39782.5|39632.5|39988|39838|40007.5|39857.5|39547.6|39397.6|9477
1622030400000|2021-05-26 12:00:00|39988.7|39838.7|40252.8|40102.8|40356|40206|39879.9|39729.9|8682
1622034000000|2021-05-26 13:00:00|40258.1|40108.1|38977|38827|40260.7|40110.7|38956|38806|9633
1622037600000|2021-05-26 14:00:00|38976.8|38826.8|39249.5|39099.5|39420.9|39270.9|38910.4|38760.4|9893
1622041200000|2021-05-26 15:00:00|39249.2|39099.2|38853.4|38703.4|39314.1|39164.1|38595|38445|11242
1622044800000|2021-05-26 16:00:00|38853.5|38703.5|38675.9|38525.9|39416.7|39266.7|38610.3|38460.3|11148
1622048400000|2021-05-26 17:00:00|38675.8|38525.8|39096.8|38946.8|39138.8|38988.8|38203.9|38053.9|10783
1622052000000|2021-05-26 18:00:00|39093.7|38943.7|38744.1|38594.1|39093.7|38943.7|38485.5|38335.5|11212
1622055600000|2021-05-26 19:00:00|38744.3|38594.3|38584.4|38434.4|38744.6|38594.6|38054.8|37904.8|11284
1622059200000|2021-05-26 20:00:00|38582.1|38432.1|38821.1|38671.1|38923.2|38773.2|38438.9|38288.9|9130
1622062800000|2021-05-26 21:00:00|38821.2|38671.2|39159.6|39009.6|39281|39131|38671.1|38521.1|7378
1622066400000|2021-05-26 22:00:00|39161.6|39011.6|39082|38932|39214.1|39064.1|38901.3|38751.3|7299
1622070000000|2021-05-26 23:00:00|39083|38933|39344.8|39194.8|39546.6|39396.6|38793.5|38643.5|9013
1622073600000|2021-05-27 00:00:00|39349.9|39199.9|38733.4|38583.4|39363.8|39213.8|38552.9|38402.9|8383
1622077200000|2021-05-27 01:00:00|38734.8|38584.8|37727.1|37577.1|38813.2|38663.2|37628.9|37478.9|10741
1622080800000|2021-05-27 02:00:00|37727|37577|37942.4|37792.4|38096.6|37946.6|37615.8|37465.8|10835
1622084400000|2021-05-27 03:00:00|37941.2|37791.2|37721.9|37571.9|37941.2|37791.2|37273.4|37123.4|10477
1622088000000|2021-05-27 04:00:00|37726.6|37576.6|37852.6|37702.6|37876|37726|37347.3|37197.3|9538
1622091600000|2021-05-27 05:00:00|37858.1|37708.1|38260.7|38110.7|38281.8|38131.8|37577.8|37427.8|9718
1622095200000|2021-05-27 06:00:00|38262.1|38112.1|38353.3|38203.3|38387.8|38237.8|38020.7|37870.7|8613
1622098800000|2021-05-27 07:00:00|38353.6|38203.6|38392.2|38242.2|38512.7|38362.7|38174.3|38024.3|7420
1622102400000|2021-05-27 08:00:00|38392.8|38242.8|38934|38784|39215|39065|37986.2|37836.2|8949
1622106000000|2021-05-27 09:00:00|38932.7|38782.7|39374.3|39224.3|39570.7|39420.7|38930.8|38780.8|7946
1622109600000|2021-05-27 10:00:00|39375.1|39225.1|39312.2|39162.2|39688.3|39538.3|39191.4|39041.4|7986
1622113200000|2021-05-27 11:00:00|39314.3|39164.3|39847.2|39697.2|39892.3|39742.3|39309.8|39159.8|8721
1622116800000|2021-05-27 12:00:00|39845.4|39695.4|39415.9|39265.9|40017.4|39867.4|39383.5|39233.5|7272
1622120400000|2021-05-27 13:00:00|39413|39263|39959.9|39809.9|40468.1|40318.1|39409.6|39259.6|8109
1622124000000|2021-05-27 14:00:00|39955|39805|40133.3|39983.3|40435.2|40285.2|39955|39805|9195
1622127600000|2021-05-27 15:00:00|40131.8|39981.8|39769.3|39619.3|40195.3|40045.3|39599.1|39449.1|9200
1622131200000|2021-05-27 16:00:00|39770.6|39620.6|38933.1|38783.1|39813.1|39663.1|38848.5|38698.5|10210
1622134800000|2021-05-27 17:00:00|38933.5|38783.5|39162.3|39012.3|39354.6|39204.6|38809.7|38659.7|9362
1622138400000|2021-05-27 18:00:00|39158.9|39008.9|39212.7|39062.7|39314.2|39164.2|38913.6|38763.6|9026
1622142000000|2021-05-27 19:00:00|39205.5|39055.5|38900.3|38750.3|39226.3|39076.3|38637.3|38487.3|9617
1622145600000|2021-05-27 20:00:00|38896.7|38746.7|38544|38394|38923.6|38773.6|38530|38380|9643
1622149200000|2021-05-27 21:00:00|38545.3|38395.3|39081.5|38931.5|39255.9|39105.9|38301.7|38151.7|8535
1622152800000|2021-05-27 22:00:00|39088.1|38938.1|38609.9|38459.9|39232|39082|38499.9|38349.9|10615
1622156400000|2021-05-27 23:00:00|38607|38457|38587.3|38437.3|38840.9|38690.9|38396|38246|8699
1622160000000|2021-05-28 00:00:00|38588.6|38438.6|38105.3|37955.3|38936.1|38786.1|38074.3|37924.3|10206
1622163600000|2021-05-28 01:00:00|38107.8|37957.8|38251.7|38101.7|38328.7|38178.7|37825.4|37675.4|10805
1622167200000|2021-05-28 02:00:00|38252.2|38102.2|38385.6|38235.6|38429.4|38279.4|38104.1|37954.1|8784
1622170800000|2021-05-28 03:00:00|38383.6|38233.6|38351.2|38201.2|38390.4|38240.4|37926.5|37776.5|8878
1622174400000|2021-05-28 04:00:00|38350|38200|37435.5|37285.5|38350|38200|37357.5|37207.5|10430
1622178000000|2021-05-28 05:00:00|37437.9|37287.9|37081.1|36931.1|37653.3|37503.3|36821.9|36671.9|10249
1622181600000|2021-05-28 06:00:00|37079.6|36929.6|37020|36870|37263.5|37113.5|36577|36427|11762
1622185200000|2021-05-28 07:00:00|37013.9|36863.9|37051.2|36901.2|37429.9|37279.9|36657.6|36507.6|10626
1622188800000|2021-05-28 08:00:00|37049.8|36899.8|36043.9|35893.9|37307.6|37157.6|35739|35589|10962
1622192400000|2021-05-28 09:00:00|36048.7|35898.7|36091|35941|36266|36116|35485.3|35335.3|12075
1622196000000|2021-05-28 10:00:00|36091.3|35941.3|36033.6|35883.6|36376.5|36226.5|35850.6|35700.6|10936
1622199600000|2021-05-28 11:00:00|36028.7|35878.7|35444.7|35294.7|36258.9|36108.9|35214.7|35064.7|11666
1622203200000|2021-05-28 12:00:00|35440.1|35290.1|36725.9|36575.9|36909.9|36759.9|35289.7|35139.7|11780
1622206800000|2021-05-28 13:00:00|36719.6|36569.6|37050.1|36900.1|37318.7|37168.7|36712.4|36562.4|10484
1622210400000|2021-05-28 14:00:00|37052.4|36902.4|36671.7|36521.7|37157.6|37007.6|36617.1|36467.1|10320
1622214000000|2021-05-28 15:00:00|36672.3|36522.3|36846.1|36696.1|37095.2|36945.2|36522.1|36372.1|9995
1622217600000|2021-05-28 16:00:00|36846.9|36696.9|35916|35766|36917|36767|35910.8|35760.8|11189
1622221200000|2021-05-28 17:00:00|35915.8|35765.8|36061.5|35911.5|36362.7|36212.7|35781|35631|10603
1622224800000|2021-05-28 18:00:00|36060|35910|36295.2|36145.2|36443.5|36293.5|35663.3|35513.3|10206
1622228400000|2021-05-28 19:00:00|36292|36142|35881.9|35731.9|36593|36443|35718.2|35568.2|10561
1622232000000|2021-05-28 20:00:00|35879.4|35729.4|35296.3|35146.3|36310.6|36160.6|35286.1|35136.1|9534
1622271600000|2021-05-29 07:00:00|36715.1|36565.1|36244.8|36094.8|36772|36622|36115|35965|10999
1622275200000|2021-05-29 08:00:00|36244.5|36094.5|35869.9|35719.9|36414.9|36264.9|35769.5|35619.5|11968
1622278800000|2021-05-29 09:00:00|35867.7|35717.7|35476.9|35326.9|35967.1|35817.1|34985.1|34835.1|12959
1622282400000|2021-05-29 10:00:00|35477.4|35327.4|35331.2|35181.2|35557.8|35407.8|35102.1|34952.1|12630
1622286000000|2021-05-29 11:00:00|35333.2|35183.2|35486.1|35336.1|35797.3|35647.3|34700.3|34550.3|12984
1622289600000|2021-05-29 12:00:00|35482.7|35332.7|34864.3|34714.3|35504.5|35354.5|34716.3|34566.3|13158
1622293200000|2021-05-29 13:00:00|34864|34714|34980.7|34830.7|35015.5|34865.5|34241.5|34091.5|13399
1622296800000|2021-05-29 14:00:00|34979.2|34829.2|34694.5|34544.5|35334|35184|34530.2|34380.2|13174
1622300400000|2021-05-29 15:00:00|34694.6|34544.6|34461.4|34311.4|34696.4|34546.4|33989.7|33839.7|13607
1622304000000|2021-05-29 16:00:00|34463.6|34313.6|34909.2|34759.2|35102.6|34952.6|34118.4|33968.4|13240
1622307600000|2021-05-29 17:00:00|34903.4|34753.4|33987|33837|34913.3|34763.3|33794.5|33644.5|13231
1622311200000|2021-05-29 18:00:00|33986.6|33836.6|34130.6|33980.6|34249.7|34099.7|33736.1|33586.1|13173
1622314800000|2021-05-29 19:00:00|34131.2|33981.2|34118.9|33968.9|34296.7|34146.7|33767.7|33617.7|13130
1622318400000|2021-05-29 20:00:00|34119.7|33969.7|34323.1|34173.1|34521.3|34371.3|33874.2|33724.2|12788
1622322000000|2021-05-29 21:00:00|34323.6|34173.6|34738.6|34588.6|34787.5|34637.5|34165.9|34015.9|12101
1622325600000|2021-05-29 22:00:00|34738.5|34588.5|34538.1|34388.1|34738.9|34588.9|34360.9|34210.9|12093
1622329200000|2021-05-29 23:00:00|34538.5|34388.5|34685.7|34535.7|35120.4|34970.4|34271.8|34121.8|13172
1622332800000|2021-05-30 00:00:00|34688.3|34538.3|33937.1|33787.1|34704.9|34554.9|33510.2|33360.2|13414
1622336400000|2021-05-30 01:00:00|33935.8|33785.8|33988.4|33838.4|34146.1|33996.1|33703.2|33553.2|12797
1622340000000|2021-05-30 02:00:00|33988.3|33838.3|34605.9|34455.9|34663.3|34513.3|33889.4|33739.4|12390
1622343600000|2021-05-30 03:00:00|34605.2|34455.2|34847.2|34697.2|34988.3|34838.3|34457.5|34307.5|12167
1622347200000|2021-05-30 04:00:00|34847.9|34697.9|34827.7|34677.7|35303.7|35153.7|34722.4|34572.4|12313
1622350800000|2021-05-30 05:00:00|34827.4|34677.4|35407.5|35257.5|35534.5|35384.5|34827.4|34677.4|12096
1622354400000|2021-05-30 06:00:00|35408|35258|35850.4|35700.4|35952.1|35802.1|35355.7|35205.7|12174
1622358000000|2021-05-30 07:00:00|35850.1|35700.1|36082.4|35932.4|36293.9|36143.9|35682.9|35532.9|11586
1622361600000|2021-05-30 08:00:00|36082.5|35932.5|35738.5|35588.5|36276.1|36126.1|35637.4|35487.4|11368
1622365200000|2021-05-30 09:00:00|35740|35590|35918.5|35768.5|36083.1|35933.1|35738.8|35588.8|11027
1622368800000|2021-05-30 10:00:00|35919|35769|35784.6|35634.6|36070.1|35920.1|35744|35594|10909
1622372400000|2021-05-30 11:00:00|35785.4|35635.4|36436.3|36286.3|36444.3|36294.3|35784.9|35634.9|10779
1622376000000|2021-05-30 12:00:00|36434.6|36284.6|35603.8|35453.8|36544.5|36394.5|35397|35247|12305
1622379600000|2021-05-30 13:00:00|35601.5|35451.5|35768.1|35618.1|35863.6|35713.6|35495.6|35345.6|11324
1622383200000|2021-05-30 14:00:00|35767.8|35617.8|35433.1|35283.1|35804.6|35654.6|35227.9|35077.9|10908
1622386800000|2021-05-30 15:00:00|35433.4|35283.4|35570|35420|35696.1|35546.1|35334.9|35184.9|10409
1622390400000|2021-05-30 16:00:00|35566.6|35416.6|35816.5|35666.5|36029.8|35879.8|35390.2|35240.2|11385
1622394000000|2021-05-30 17:00:00|35817.8|35667.8|35901.4|35751.4|36074.1|35924.1|35806.4|35656.4|10977
1622397600000|2021-05-30 18:00:00|35901.7|35751.7|36212.3|36062.3|36311.4|36161.4|35900.5|35750.5|10977
1622401200000|2021-05-30 19:00:00|36212.5|36062.5|36173.7|35993.7|36346.9|36196.9|36118|35968|9628
1622404800000|2021-05-30 20:00:00|36173.6|35993.6|36157.2|35977.2|36402.1|36222.1|35999.7|35819.7|10954
1622408400000|2021-05-30 21:00:00|36156.9|35976.9|36034.3|35884.3|36279|36129|35985.1|35835.1|9138
1622412000000|2021-05-30 22:00:00|36034|35884|35808|35658|36102.7|35952.7|35751.7|35601.7|9542
1622415600000|2021-05-30 23:00:00|35809.5|35659.5|35723.9|35573.9|35897.3|35747.3|35594.6|35444.6|10536
1622419200000|2021-05-31 00:00:00|35722.6|35572.6|35408.2|35258.2|36032.8|35882.8|35305.6|35155.6|12081
1622422800000|2021-05-31 01:00:00|35410.6|35260.6|34886.4|34736.4|35507.1|35357.1|34854.7|34704.7|11822
1622426400000|2021-05-31 02:00:00|34888|34738|34839.3|34689.3|35044.1|34894.1|34658.5|34508.5|11153
1622430000000|2021-05-31 03:00:00|34829.3|34679.3|34601.4|34451.4|34842.4|34692.4|34367.1|34217.1|12074
1622433600000|2021-05-31 04:00:00|34601.7|34451.7|34557.4|34407.4|34745.5|34595.5|34272.4|34122.4|11967
1622437200000|2021-05-31 05:00:00|34557.8|34407.8|34562.9|34412.9|34746.5|34596.5|34271.9|34121.9|10950
1622440800000|2021-05-31 06:00:00|34562.6|34412.6|35145.6|34995.6|35178.7|35028.7|34546.3|34396.3|11164
1622444400000|2021-05-31 07:00:00|35147.1|34997.1|35922.8|35772.8|36061.1|35911.1|35085.4|34935.4|12280
1622448000000|2021-05-31 08:00:00|35922.7|35772.7|36218.1|36068.1|36308.8|36158.8|35690.8|35540.8|11216
1622451600000|2021-05-31 09:00:00|36216.2|36066.2|36012.9|35862.9|36439.3|36289.3|35992.6|35842.6|10905
1622455200000|2021-05-31 10:00:00|36013.1|35863.1|36982.7|36832.7|37079|36929|36007.7|35857.7|11997
1622458800000|2021-05-31 11:00:00|36981.8|36831.8|36917.6|36767.6|37265.3|37115.3|36859.8|36709.8|11234
1622462400000|2021-05-31 12:00:00|36918.2|36768.2|36858.8|36708.8|37313|37163|36721.5|36571.5|11631
1622466000000|2021-05-31 13:00:00|36858.3|36708.3|36819.4|36669.4|37138.1|36988.1|36632.9|36482.9|11952
1622469600000|2021-05-31 14:00:00|36819.5|36669.5|36710.1|36560.1|36875.4|36725.4|36449.5|36299.5|11696
1622473200000|2021-05-31 15:00:00|36709|36559|37059.8|36909.8|37208|37058|36681.8|36531.8|11198
1622476800000|2021-05-31 16:00:00|37058|36908|37209.8|37059.8|37558.7|37408.7|36953.4|36803.4|12306
1622480400000|2021-05-31 17:00:00|37209.4|37059.4|37023|36873|37245.2|37095.2|36814.3|36664.3|11415
1622484000000|2021-05-31 18:00:00|37022.9|36872.9|36777.6|36627.6|37035.1|36885.1|36701.7|36551.7|10657
1622487600000|2021-05-31 19:00:00|36778.9|36628.9|36954.4|36804.4|36955|36805|36616.8|36466.8|9962
1622491200000|2021-05-31 20:00:00|36954.7|36804.7|36760.6|36610.6|37056.4|36906.4|36660.2|36510.2|10846
1622494800000|2021-05-31 21:00:00|36760.3|36610.3|37016.4|36866.4|37129.8|36979.8|36721.7|36571.7|8890
1622498400000|2021-05-31 22:00:00|37016.7|36866.7|36968.7|36818.7|37335|37185|36949.2|36799.2|11625
1622502000000|2021-05-31 23:00:00|36968.8|36818.8|37353.3|37203.3|37576.9|37426.9|36916|36766|11519
1622505600000|2021-06-01 00:00:00|37352.3|37202.3|37870.3|37720.3|37967.8|37817.8|37224.3|37074.3|10406
1622509200000|2021-06-01 01:00:00|37881.8|37731.8|37296.2|37146.2|37884|37734|37255.1|37105.1|10602
1622512800000|2021-06-01 02:00:00|37293.7|37143.7|36929|36779|37363.8|37213.8|36719.7|36569.7|11270
1622516400000|2021-06-01 03:00:00|36929.1|36779.1|36782.5|36632.5|37189.6|37039.6|36579.9|36429.9|10429
1622520000000|2021-06-01 04:00:00|36782.8|36632.8|36826.7|36676.7|37026.9|36876.9|36642.8|36492.8|10075
1622523600000|2021-06-01 05:00:00|36826.2|36676.2|37365.2|37215.2|37428.2|37278.2|36802.9|36652.9|9590
1622527200000|2021-06-01 06:00:00|37366.2|37216.2|37009.7|36859.7|37507.9|37357.9|36818.5|36668.5|10486
1622530800000|2021-06-01 07:00:00|37009.9|36859.9|36909.7|36759.7|37240.1|37090.1|36744.8|36594.8|10903
1622534400000|2021-06-01 08:00:00|36910.2|36760.2|36272.6|36122.6|36987.4|36837.4|36009.6|35859.6|11836
1622538000000|2021-06-01 09:00:00|36272.4|36122.4|36315.3|36165.3|36421.4|36271.4|36060.7|35910.7|10545
1622541600000|2021-06-01 10:00:00|36316.1|36166.1|36514.4|36364.4|36642.3|36492.3|36189.9|36039.9|10316
1622545200000|2021-06-01 11:00:00|36520.6|36370.6|36668.1|36518.1|36798.2|36648.2|36378.8|36228.8|10222
1622548800000|2021-06-01 12:00:00|36668.6|36518.6|36234.2|36084.2|36672.1|36522.1|36215.6|36065.6|11322
1622552400000|2021-06-01 13:00:00|36234.8|36084.8|37094.5|36944.5|37445.3|37295.3|35821.4|35671.4|12344
1622556000000|2021-06-01 14:00:00|37095.6|36945.6|36708.9|36558.9|37331.1|37181.1|36573.7|36423.7|12342
1622559600000|2021-06-01 15:00:00|36709|36559|36303.1|36153.1|36714.2|36564.2|36156.7|36006.7|12033
1622563200000|2021-06-01 16:00:00|36305|36155|36028.8|35878.8|36514.8|36364.8|35886.1|35736.1|11971
1622566800000|2021-06-01 17:00:00|36016.6|35866.6|36232.9|36082.9|36286|36136|35801.7|35651.7|11262
1622570400000|2021-06-01 18:00:00|36233|36083|36302.9|36152.9|36559.2|36409.2|36186.5|36036.5|10774
1622574000000|2021-06-01 19:00:00|36301.6|36151.6|36046.6|35896.6|36303.4|36153.4|35868.5|35718.5|10991
1622577600000|2021-06-01 20:00:00|36048.1|35898.1|36396.4|36246.4|36400.5|36250.5|35949|35799|10811
1622581200000|2021-06-01 21:00:00|36398.2|36248.2|36492.6|36342.6|36540|36390|36149.6|35999.6|9503
1622584800000|2021-06-01 22:00:00|36491.6|36341.6|36504.4|36354.4|36642.3|36492.3|36307|36157|10724
1622588400000|2021-06-01 23:00:00|36505.7|36355.7|36758.7|36608.7|36868.7|36718.7|36504.3|36354.3|10658
1622592000000|2021-06-02 00:00:00|36759.2|36609.2|36256|36106|36954.5|36804.5|36196.9|36046.9|11237
1622595600000|2021-06-02 01:00:00|36256.1|36106.1|36365.5|36215.5|36370.5|36220.5|36021.4|35871.4|10615
1622599200000|2021-06-02 02:00:00|36365.8|36215.8|36357.7|36207.7|36605.7|36455.7|36309.9|36159.9|10115
1622602800000|2021-06-02 03:00:00|36357.1|36207.1|36553.2|36403.2|36739.2|36589.2|36354.9|36204.9|10350
1622606400000|2021-06-02 04:00:00|36552.7|36402.7|36748.9|36598.9|36841.8|36691.8|36549.7|36399.7|9759
1622610000000|2021-06-02 05:00:00|36750.9|36600.9|36896|36746|36979.7|36829.7|36590|36440|9524
1622613600000|2021-06-02 06:00:00|36896.6|36746.6|36815|36665|37055.8|36905.8|36749.1|36599.1|9498
1622617200000|2021-06-02 07:00:00|36815.3|36665.3|37298.8|37148.8|37463.3|37313.3|36814.8|36664.8|9540
1622620800000|2021-06-02 08:00:00|37298.5|37148.5|37450.7|37300.7|37528.3|37378.3|37146.9|36996.9|9058
1622624400000|2021-06-02 09:00:00|37451.1|37301.1|37345.7|37195.7|37576.9|37426.9|37256.6|37106.6|9794
1622628000000|2021-06-02 10:00:00|37345.6|37195.6|37238.5|37088.5|37358.6|37208.6|37127.6|36977.6|9143
1622631600000|2021-06-02 11:00:00|37238.4|37088.4|37279.5|37129.5|37418.8|37268.8|36938.9|36788.9|10670
1622635200000|2021-06-02 12:00:00|37278.6|37128.6|37359.9|37209.9|37516.6|37366.6|37252.1|37102.1|9747
1622638800000|2021-06-02 13:00:00|37359.7|37209.7|37615.3|37465.3|37849.3|37699.3|37156.1|37006.1|10097
1622642400000|2021-06-02 14:00:00|37615.6|37465.6|37938.9|37788.9|38145.9|37995.9|37534.2|37384.2|10836
1622646000000|2021-06-02 15:00:00|37937.4|37787.4|38120.3|37970.3|38296.1|38146.1|37937|37787|10630
1622649600000|2021-06-02 16:00:00|38120.6|37970.6|37962.3|37812.3|38277.4|38127.4|37853.7|37703.7|11246
1622653200000|2021-06-02 17:00:00|37962.4|37812.4|38093.5|37943.5|38148.8|37998.8|37832.2|37682.2|9514
1622656800000|2021-06-02 18:00:00|38093.2|37943.2|38090.4|37940.4|38140.4|37990.4|37870.6|37720.6|8544
1622660400000|2021-06-02 19:00:00|38091.8|37941.8|37964.3|37814.3|38112.3|37962.3|37884.6|37734.6|8380
1622664000000|2021-06-02 20:00:00|37964.6|37814.6|37819|37669|38008.5|37858.5|37687.2|37537.2|9220
1622667600000|2021-06-02 21:00:00|37818.9|37668.9|37870.9|37720.9|37992.1|37842.1|37774.7|37624.7|8716
1622671200000|2021-06-02 22:00:00|37869|37719|37612.8|37462.8|37949.2|37799.2|37448.4|37298.4|10680
1622674800000|2021-06-02 23:00:00|37613|37463|37652.8|37502.8|37817.1|37667.1|37530.9|37380.9|9945
1622678400000|2021-06-03 00:00:00|37654.1|37504.1|37558.3|37408.3|37941.2|37791.2|37391.2|37241.2|10988
1622682000000|2021-06-03 01:00:00|37557.7|37407.7|37376.5|37226.5|37658.9|37508.9|37348.6|37198.6|9679
1622685600000|2021-06-03 02:00:00|37376.9|37226.9|37482.2|37332.2|37505.1|37355.1|37277.5|37127.5|10220
1622689200000|2021-06-03 03:00:00|37482.3|37332.3|37715.8|37565.8|37754.8|37604.8|37438.1|37288.1|8566
1622692800000|2021-06-03 04:00:00|37717|37567|38044|37894|38122.8|37972.8|37683.7|37533.7|9928
1622696400000|2021-06-03 05:00:00|38046.5|37896.5|38890.9|38740.9|38954.2|38804.2|38046.5|37896.5|11322
1622700000000|2021-06-03 06:00:00|38889.3|38739.3|39026.3|38876.3|39029.5|38879.5|38696.3|38546.3|9787
1622703600000|2021-06-03 07:00:00|39025.7|38875.7|38715|38565|39071|38921|38642.6|38492.6|9540
1622707200000|2021-06-03 08:00:00|38714.8|38564.8|38893.6|38743.6|38966.1|38816.1|38634.1|38484.1|8578
1622710800000|2021-06-03 09:00:00|38894|38744|39205|39055|39271.4|39121.4|38893.6|38743.6|8790
1622714400000|2021-06-03 10:00:00|39205.3|39055.3|39356.3|39206.3|39550.1|39400.1|39117.2|38967.2|8801
1622718000000|2021-06-03 11:00:00|39355.6|39205.6|38859.8|38709.8|39388.8|39238.8|38805.2|38655.2|9860
1622721600000|2021-06-03 12:00:00|38859.9|38709.9|39101.8|38951.8|39165.8|39015.8|38663.4|38513.4|9158
1622725200000|2021-06-03 13:00:00|39101.7|38951.7|38525.9|38375.9|39348.4|39198.4|38418.4|38268.4|9740
1622728800000|2021-06-03 14:00:00|38524.7|38374.7|38710.1|38560.1|38789|38639|38448.6|38298.6|11154
1622732400000|2021-06-03 15:00:00|38710.5|38560.5|38643.2|38493.2|38841.3|38691.3|38519.2|38369.2|9602
1622736000000|2021-06-03 16:00:00|38645.8|38495.8|38965.7|38815.7|39037.9|38887.9|38538.6|38388.6|9404
1622739600000|2021-06-03 17:00:00|38965.6|38815.6|38884.3|38734.3|39067.7|38917.7|38832.8|38682.8|9658
1622743200000|2021-06-03 18:00:00|38883.3|38733.3|38633.5|38483.5|39009|38859|38619.8|38469.8|9349
1622746800000|2021-06-03 19:00:00|38632.9|38482.9|38668.4|38518.4|38746.4|38596.4|38553.6|38403.6|9062
1622750400000|2021-06-03 20:00:00|38668.3|38518.3|38778.2|38628.2|38810.9|38660.9|38626.3|38476.3|9489
1622754000000|2021-06-03 21:00:00|38778.3|38628.3|38824.8|38674.8|39053.7|38903.7|38727.2|38577.2|8546
1622757600000|2021-06-03 22:00:00|38825.1|38675.1|38972.2|38822.2|39065.2|38915.2|38803.3|38653.3|9913
1622761200000|2021-06-03 23:00:00|38969.4|38819.4|39298.7|39148.7|39318.9|39168.9|38885.5|38735.5|10278
1622764800000|2021-06-04 00:00:00|39296.2|39146.2|38753.8|38603.8|39339.6|39189.6|38689.7|38539.7|10653
1622768400000|2021-06-04 01:00:00|38754.6|38604.6|37974.6|37824.6|38756.8|38606.8|37711.1|37561.1|11776
1622772000000|2021-06-04 02:00:00|37983.2|37833.2|37854.1|37704.1|37984.5|37834.5|37479|37329|9803
1622775600000|2021-06-04 03:00:00|37859|37709|38025.3|37875.3|38178.2|38028.2|37675.7|37525.7|8474
1622779200000|2021-06-04 04:00:00|38027|37877|37646.4|37496.4|38031.6|37881.6|37586.1|37436.1|8546
1622782800000|2021-06-04 05:00:00|37646.1|37496.1|36822.8|36672.8|37757.4|37607.4|36659.4|36509.4|10785
1622786400000|2021-06-04 06:00:00|36815.5|36665.5|36851.3|36701.3|37079.4|36929.4|36658.6|36508.6|8427
1622790000000|2021-06-04 07:00:00|36848.6|36698.6|36691.9|36541.9|36887.6|36737.6|36387.9|36237.9|8548
1622793600000|2021-06-04 08:00:00|36691.5|36541.5|36805.5|36655.5|36902.5|36752.5|36361.4|36211.4|7284
1622797200000|2021-06-04 09:00:00|36805.6|36655.6|36923|36773|36931|36781|36448.5|36298.5|7427
1622800800000|2021-06-04 10:00:00|36925.6|36775.6|36710.7|36560.7|37098.2|36948.2|36662.3|36512.3|6910
1622804400000|2021-06-04 11:00:00|36710.4|36560.4|36660.3|36510.3|36903.5|36753.5|36454.9|36304.9|7509
1622808000000|2021-06-04 12:00:00|36657.4|36507.4|36960.6|36810.6|37199.1|37049.1|35673.2|35523.2|10588
1622811600000|2021-06-04 13:00:00|36960.1|36810.1|36817.5|36667.5|37063.4|36913.4|36708.4|36558.4|7861
1622815200000|2021-06-04 14:00:00|36818.6|36668.6|36803|36653|36970.8|36820.8|36257.1|36107.1|8208
1622818800000|2021-06-04 15:00:00|36803.7|36653.7|37053.6|36903.6|37141.9|36991.9|36735.3|36585.3|6213
1622822400000|2021-06-04 16:00:00|37057.9|36907.9|36988.8|36838.8|37145.1|36995.1|36844.6|36694.6|5611
1622826000000|2021-06-04 17:00:00|36989.9|36839.9|37177.3|37027.3|37328|37178|36908.6|36758.6|5527
1622829600000|2021-06-04 18:00:00|37176.7|37026.7|37193.5|37043.5|37259.8|37109.8|37051.3|36901.3|4960
1622833200000|2021-06-04 19:00:00|37205.1|37055.1|36891.2|36741.2|37280.2|37130.2|36842.8|36692.8|5371
1622836800000|2021-06-04 20:00:00|36890.8|36740.8|37101.3|36951.3|37204|37054|36890.8|36740.8|5392
1622876400000|2021-06-05 07:00:00|37798.9|37648.9|37666.2|37516.2|37995|37845|37652.7|37502.7|9858
1622880000000|2021-06-05 08:00:00|37666.6|37516.6|37870.1|37720.1|37935.9|37785.9|37566.5|37416.5|9283
1622883600000|2021-06-05 09:00:00|37870.2|37720.2|36435.9|36285.9|37916.5|37766.5|36165.6|36015.6|10418
1622887200000|2021-06-05 10:00:00|36434.8|36284.8|36556.2|36406.2|36742.4|36592.4|36145.6|35995.6|12390
1622890800000|2021-06-05 11:00:00|36556.5|36406.5|35988.9|35838.9|36622.2|36472.2|35785.2|35635.2|12324
1622894400000|2021-06-05 12:00:00|35985.6|35835.6|36113.1|35963.1|36272.9|36122.9|35390.6|35240.6|12295
1622898000000|2021-06-05 13:00:00|36114.9|35964.9|35830|35680|36115.9|35965.9|35787.1|35637.1|11047
1622901600000|2021-06-05 14:00:00|35830.1|35680.1|35733.9|35583.9|36076.9|35926.9|35632.9|35482.9|12145
1622905200000|2021-06-05 15:00:00|35738.4|35588.4|36404|36254|36487.2|36337.2|35659.5|35509.5|11909
1622908800000|2021-06-05 16:00:00|36402.5|36252.5|36159.9|36009.9|36403.7|36253.7|36105|35955|10850
1622912400000|2021-06-05 17:00:00|36159.4|36009.4|36090.7|35940.7|36396|36246|35960.3|35810.3|10675
1622916000000|2021-06-05 18:00:00|36091.3|35941.3|36123.9|35973.9|36257.9|36107.9|35992.6|35842.6|10329
1622919600000|2021-06-05 19:00:00|36129|35979|35871.1|35721.1|37547.4|37297.4|35808|35658|10189
1622923200000|2021-06-05 20:00:00|35871.7|35721.7|35925.5|35775.5|36096.2|35946.2|35659.3|35509.3|10617
1622926800000|2021-06-05 21:00:00|35925.6|35775.6|35067.1|34917.1|35926|35776|34933.3|34783.3|10881
1622930400000|2021-06-05 22:00:00|35067|34917|35151.8|35001.8|35419.6|35269.6|34972.5|34822.5|10338
1622934000000|2021-06-05 23:00:00|35152.1|35002.1|35613.2|35463.2|35681|35531|35151.8|35001.8|9844
1622937600000|2021-06-06 00:00:00|35612.8|35462.8|35674.9|35524.9|35852|35702|35518.5|35368.5|9688
1622941200000|2021-06-06 01:00:00|35674.7|35524.7|36311.1|36161.1|36319.5|36169.5|35674.7|35524.7|10161
1622944800000|2021-06-06 02:00:00|36306.7|36156.7|36229.6|36079.6|36325.5|36175.5|36146.6|35996.6|10024
1622948400000|2021-06-06 03:00:00|36229.5|36079.5|36086.7|35936.7|36302.1|36152.1|35925.7|35775.7|9242
1622952000000|2021-06-06 04:00:00|36084.9|35934.9|36178.7|36028.7|36285.5|36135.5|36054.3|35904.3|8997
1622955600000|2021-06-06 05:00:00|36178.5|36028.5|36322.8|36172.8|36322.8|36172.8|36089.8|35939.8|8415
1622959200000|2021-06-06 06:00:00|36322.4|36172.4|35950.9|35800.9|36537.3|36387.3|35828.8|35678.8|11050
1622962800000|2021-06-06 07:00:00|35947.5|35797.5|36236.8|36086.8|36274.2|36124.2|35940.6|35790.6|10012
1622966400000|2021-06-06 08:00:00|36237.9|36087.9|36422.3|36272.3|36449.8|36299.8|36079.1|35929.1|9791
1622970000000|2021-06-06 09:00:00|36422.2|36272.2|36271.3|36121.3|36516.2|36366.2|36241.2|36091.2|9429
1622973600000|2021-06-06 10:00:00|36271.1|36121.1|36104.1|35954.1|36305.9|36155.9|35951.6|35801.6|9662
1622977200000|2021-06-06 11:00:00|36104.7|35954.7|35969.6|35819.6|36193|36043|35921.6|35771.6|9880
1622980800000|2021-06-06 12:00:00|35968.9|35818.9|35962.1|35812.1|36205.3|36055.3|35902|35752|10219
1622984400000|2021-06-06 13:00:00|35960.5|35810.5|35727.2|35577.2|36108.8|35958.8|35646.8|35496.8|10885
1622988000000|2021-06-06 14:00:00|35727.3|35577.3|36201.1|36051.1|36293.5|36143.5|35574|35424|10621
1622991600000|2021-06-06 15:00:00|36201.2|36051.2|36256.7|36106.7|36499.1|36349.1|36145.5|35995.5|10458
1622995200000|2021-06-06 16:00:00|36254.5|36104.5|36322.4|36172.4|36395.9|36245.9|36204.4|36054.4|9902
1622998800000|2021-06-06 17:00:00|36325.6|36175.6|36120.6|35970.6|36326.5|36176.5|36028|35878|9028
1623002400000|2021-06-06 18:00:00|36121.2|35971.2|35962.3|35812.3|36123.8|35973.8|35936.2|35786.2|8948
1623006000000|2021-06-06 19:00:00|35962.1|35812.1|35853.3|35673.3|35962.8|35812.8|35814.2|35657|7614
1623009600000|2021-06-06 20:00:00|35853.2|35673.2|36061.6|35881.6|36072.5|35892.5|35711.7|35531.7|8235
1623013200000|2021-06-06 21:00:00|36061.5|35881.5|36027.2|35877.2|36078.4|35906|35963.7|35783.7|5668
1623016800000|2021-06-06 22:00:00|36026.4|35876.4|35638.7|35488.7|36028.6|35878.6|35353.2|35203.2|7707
1623020400000|2021-06-06 23:00:00|35637.6|35487.6|35876.4|35726.4|35937.6|35787.6|35569.1|35419.1|7232
1623024000000|2021-06-07 00:00:00|35876|35726|36378|36228|36460.4|36310.4|35624.1|35474.1|10929
1623027600000|2021-06-07 01:00:00|36378.4|36228.4|36761.1|36611.1|36860.4|36710.4|36257.3|36107.3|8906
1623031200000|2021-06-07 02:00:00|36761.2|36611.2|36719.2|36569.2|36824.3|36674.3|36640.2|36490.2|8474
1623034800000|2021-06-07 03:00:00|36721.6|36571.6|36468.4|36318.4|36787.4|36637.4|36388.8|36238.8|8035
1623038400000|2021-06-07 04:00:00|36469.6|36319.6|36334.9|36184.9|36615.7|36465.7|36303.9|36153.9|8039
1623042000000|2021-06-07 05:00:00|36334.8|36184.8|36372.5|36222.5|36497.2|36347.2|36195.2|36045.2|8044
1623045600000|2021-06-07 06:00:00|36372.2|36222.2|36153.6|36003.6|36427.1|36277.1|36134.5|35984.5|8565
1623049200000|2021-06-07 07:00:00|36154|36004|36225.7|36075.7|36280.7|36130.7|35958.1|35808.1|8554
1623052800000|2021-06-07 08:00:00|36224.5|36074.5|36190.5|36040.5|36334.5|36184.5|35998.1|35848.1|8873
1623056400000|2021-06-07 09:00:00|36190.6|36040.6|36379.6|36229.6|36436.6|36286.6|36126|35976|8522
1623060000000|2021-06-07 10:00:00|36381.2|36231.2|36591.1|36441.1|36687.8|36537.8|36371.3|36221.3|7976
1623063600000|2021-06-07 11:00:00|36590.8|36440.8|36464.5|36314.5|36658.2|36508.2|36397.6|36247.6|7370
1623067200000|2021-06-07 12:00:00|36465.3|36315.3|36702.4|36552.4|36839|36689|36338.9|36188.9|8665
1623070800000|2021-06-07 13:00:00|36702|36552|36392.9|36242.9|36803.7|36653.7|36355.1|36205.1|9119
1623074400000|2021-06-07 14:00:00|36394.2|36244.2|36133.3|35983.3|36394.4|36244.4|35965|35815|10658
1623078000000|2021-06-07 15:00:00|36133.6|35983.6|36109|35959|36204.5|36054.5|36027|35877|9425
1623081600000|2021-06-07 16:00:00|36107.5|35957.5|35870.4|35720.4|36150|36000|35798.5|35648.5|8604
1623085200000|2021-06-07 17:00:00|35869.8|35719.8|35805.3|35655.3|35952.5|35802.5|35671.9|35521.9|9834
1623088800000|2021-06-07 18:00:00|35802.9|35652.9|35579.9|35429.9|35843.1|35693.1|35500.3|35350.3|9805
1623092400000|2021-06-07 19:00:00|35578.5|35428.5|35716|35566|35746.4|35596.4|35419.4|35269.4|10276
1623096000000|2021-06-07 20:00:00|35715.5|35565.5|34519.1|34369.1|35813.9|35663.9|34126.2|33976.2|10256
1623099600000|2021-06-07 21:00:00|34519.4|34369.4|34204.6|34054.6|34701.8|34551.8|33698.8|33548.8|11495
1623103200000|2021-06-07 22:00:00|34205.1|34055.1|34245.3|34095.3|34367.2|34217.2|34012.2|33862.2|11753
1623106800000|2021-06-07 23:00:00|34243.7|34093.7|33645.6|33495.6|34261|34111|33460.6|33310.6|12212
1623110400000|2021-06-08 00:00:00|33645.4|33495.4|33754.2|33604.2|34125|33975|33454.7|33304.7|12888
1623114000000|2021-06-08 01:00:00|33753.6|33603.6|33862.1|33712.1|34000.4|33850.4|33660.2|33510.2|11781
1623117600000|2021-06-08 02:00:00|33862.7|33712.7|32798.6|32648.6|33918.5|33768.5|32498.5|32348.5|12019
1623121200000|2021-06-08 03:00:00|32798|32648|32910.1|32760.1|32961.9|32811.9|32535.9|32385.9|12227
1623124800000|2021-06-08 04:00:00|32911.2|32761.2|32935.2|32785.2|33176.7|33026.7|32774.5|32624.5|11847
1623128400000|2021-06-08 05:00:00|32934.9|32784.9|32993.3|32843.3|33061.9|32911.9|32599.6|32449.6|11358
1623132000000|2021-06-08 06:00:00|32996.8|32846.8|32681|32531|33022.7|32872.7|32666.3|32516.3|10819
1623135600000|2021-06-08 07:00:00|32680.1|32530.1|33050.9|32900.9|33303.8|33153.8|32281.3|32131.3|12653
1623139200000|2021-06-08 08:00:00|33056.3|32906.3|33014.3|32864.3|33411.7|33261.7|32977.4|32827.4|11837
1623142800000|2021-06-08 09:00:00|33014.5|32864.5|32907.1|32757.1|33035|32885|32774.1|32624.1|11614
1623146400000|2021-06-08 10:00:00|32906.8|32756.8|32901.6|32751.6|33254.3|33104.3|32767.7|32617.7|11212
1623150000000|2021-06-08 11:00:00|32900.3|32750.3|33211.4|33061.4|33282.4|33132.4|32798.7|32648.7|10659
1623153600000|2021-06-08 12:00:00|33208.1|33058.1|32982.7|32832.7|33264.1|33114.1|32922.5|32772.5|10835
1623157200000|2021-06-08 13:00:00|32982.2|32832.2|32481.9|32331.9|33033.8|32883.8|32481.5|32331.5|10121
1623160800000|2021-06-08 14:00:00|32483|32333|31872.5|31722.5|32604.8|32454.8|31561.5|31411.5|13031
1623164400000|2021-06-08 15:00:00|31867.4|31717.4|31797|31647|31896.9|31746.9|31146.4|30996.4|13135
1623168000000|2021-06-08 16:00:00|31798.2|31648.2|32255.1|32105.1|32402.9|32252.9|31677|31527|12363
1623171600000|2021-06-08 17:00:00|32254.9|32104.9|32255.3|32105.3|32295.9|32145.9|31975.9|31825.9|10899
1623175200000|2021-06-08 18:00:00|32255.4|32105.4|32809.5|32659.5|32843.2|32693.2|32171.9|32021.9|9966
1623178800000|2021-06-08 19:00:00|32807.9|32657.9|32981.5|32831.5|33091.8|32941.8|32721.8|32571.8|9924
1623182400000|2021-06-08 20:00:00|32980.6|32830.6|33699.7|33549.7|33890.6|33740.6|32781.6|32631.6|11551
1623186000000|2021-06-08 21:00:00|33692.2|33542.2|33564.1|33414.1|33878.5|33728.5|33379.8|33229.8|10346
1623189600000|2021-06-08 22:00:00|33561.3|33411.3|33537.3|33387.3|33848.2|33698.2|33457.1|33307.1|10397
1623193200000|2021-06-08 23:00:00|33536.6|33386.6|33475.1|33325.1|33726.5|33576.5|33407.1|33257.1|11251
1623196800000|2021-06-09 00:00:00|33476.1|33326.1|32990.3|32840.3|33591.2|33441.2|32960|32810|11694
1623200400000|2021-06-09 01:00:00|32989.5|32839.5|32612.1|32462.1|33125.5|32975.5|32561.4|32411.4|10262
1623204000000|2021-06-09 02:00:00|32615.3|32465.3|32954|32804|33294.8|33144.8|32502.1|32352.1|10043
1623207600000|2021-06-09 03:00:00|32956.4|32806.4|32956.9|32806.9|33191.3|33041.3|32728.4|32578.4|10916
1623211200000|2021-06-09 04:00:00|32958.4|32808.4|33064.8|32914.8|33074|32924|32646.1|32496.1|10773
1623214800000|2021-06-09 05:00:00|33065.3|32915.3|33601|33451|33824.1|33674.1|33012.7|32862.7|10689
1623218400000|2021-06-09 06:00:00|33601.3|33451.3|34303.1|34153.1|34434.2|34284.2|33534.6|33384.6|11710
1623222000000|2021-06-09 07:00:00|34302.8|34152.8|34252.4|34102.4|34588.8|34438.8|34189.7|34039.7|10784
1623225600000|2021-06-09 08:00:00|34253.3|34103.3|34134.6|33984.6|34360.5|34210.5|33945|33795|10826
1623229200000|2021-06-09 09:00:00|34135.8|33985.8|34098.9|33948.9|34463.2|34313.2|34086.3|33936.3|9571
1623232800000|2021-06-09 10:00:00|34099.4|33949.4|34576|34426|34779.3|34629.3|34049.7|33899.7|10883
1623236400000|2021-06-09 11:00:00|34576.8|34426.8|35080.1|34930.1|35114|34964|34469.9|34319.9|10783
1623240000000|2021-06-09 12:00:00|35078.1|34928.1|34986.6|34836.6|35483.6|35333.6|34931.9|34781.9|11558
1623243600000|2021-06-09 13:00:00|34986.7|34836.7|35146.3|34996.3|35243.8|35093.8|34884.6|34734.6|9341
1623247200000|2021-06-09 14:00:00|35153.1|35003.1|34744.3|34594.3|35438.9|35288.9|34677.5|34527.5|9893
1623250800000|2021-06-09 15:00:00|34742.9|34592.9|36423.5|36273.5|36738.7|36588.7|34733.6|34583.6|10055
1623254400000|2021-06-09 16:00:00|36424.1|36274.1|36566.8|36416.8|36734.5|36584.5|36153.1|36003.1|8505
1623258000000|2021-06-09 17:00:00|36567.9|36417.9|36613.1|36463.1|37002.9|36852.9|36347.2|36197.2|7731
1623261600000|2021-06-09 18:00:00|36612.7|36462.7|36164.5|36014.5|36813.3|36663.3|36158.3|36008.3|3536
1623265200000|2021-06-09 19:00:00|35956|35806|36338.8|36188.8|36462.3|36312.3|35738.4|35588.4|8045
1623268800000|2021-06-09 20:00:00|36341.1|36191.1|36462|36312|36562.9|36412.9|36204.4|36054.4|9127
1623272400000|2021-06-09 21:00:00|36462.6|36312.6|36724.1|36574.1|36821.8|36671.8|36277.7|36127.7|8663
1623276000000|2021-06-09 22:00:00|36727.1|36577.1|37181.6|37031.6|37324.4|37174.4|36620.9|36470.9|10472
1623279600000|2021-06-09 23:00:00|37182.3|37032.3|37448.8|37298.8|37602.4|37452.4|37045.3|36895.3|10342
1623283200000|2021-06-10 00:00:00|37449.8|37299.8|37044.5|36894.5|37724.4|37574.4|36954.4|36804.4|11777
1623286800000|2021-06-10 01:00:00|37044.7|36894.7|36980.1|36830.1|37408|37258|36973.4|36823.4|10698
1623290400000|2021-06-10 02:00:00|36980.3|36830.3|37191.2|37041.2|37193.3|37043.3|36854.5|36704.5|10073
1623294000000|2021-06-10 03:00:00|37192.3|37042.3|37047.5|36897.5|37526.5|37376.5|37040.4|36890.4|10391
1623297600000|2021-06-10 04:00:00|37047.9|36897.9|36873.9|36723.9|37290.9|37140.9|36763.1|36613.1|10369
1623301200000|2021-06-10 05:00:00|36873.7|36723.7|36899.2|36749.2|37019.2|36869.2|36619.4|36469.4|9769
1623304800000|2021-06-10 06:00:00|36901.9|36751.9|36834.3|36684.3|37123.5|36973.5|36647.3|36497.3|9925
1623308400000|2021-06-10 07:00:00|36833.4|36683.4|37055.2|36905.2|37057.2|36907.2|36717.4|36567.4|9349
1623312000000|2021-06-10 08:00:00|37054.1|36904.1|36487.3|36337.3|37054.1|36904.1|36421.6|36271.6|10730
1623315600000|2021-06-10 09:00:00|36486.7|36336.7|37505|37355|37616.2|37466.2|36339.7|36189.7|11414
1623319200000|2021-06-10 10:00:00|37504.9|37354.9|37917.5|37767.5|38448.5|38298.5|37437.5|37287.5|11375
1623322800000|2021-06-10 11:00:00|37917.9|37767.9|37916.5|37766.5|38250.4|38100.4|37782.6|37632.6|10646
1623326400000|2021-06-10 12:00:00|37916.9|37766.9|37862.5|37712.5|38030.5|37880.5|37501|37351|10714
1623330000000|2021-06-10 13:00:00|37864.1|37714.1|37931.1|37781.1|37983.8|37833.8|37562|37412|9961
1623333600000|2021-06-10 14:00:00|37932.4|37782.4|37086.5|36936.5|38245.8|38095.8|36886.1|36736.1|12703
1623337200000|2021-06-10 15:00:00|37087.2|36937.2|36978.2|36828.2|37307.8|37157.8|36765.7|36615.7|11699
1623340800000|2021-06-10 16:00:00|36976.1|36826.1|36898.1|36748.1|37210.8|37060.8|36750.3|36600.3|11159
1623344400000|2021-06-10 17:00:00|36898.2|36748.2|36544.3|36394.3|36979.9|36829.9|36261.7|36111.7|11044
1623348000000|2021-06-10 18:00:00|36543.9|36393.9|36841.8|36691.8|36920.7|36770.7|36509.2|36359.2|10373
1623351600000|2021-06-10 19:00:00|36839.9|36689.9|36765.1|36615.1|36926|36776|36455.3|36305.3|10800
1623355200000|2021-06-10 20:00:00|36764.7|36614.7|36551.2|36401.2|36780.4|36630.4|35895|35745|11720
1623358800000|2021-06-10 21:00:00|36551|36401|36778.1|36628.1|36801.2|36651.2|36246.4|36096.4|9080
1623362400000|2021-06-10 22:00:00|36778.4|36628.4|36917.9|36767.9|37125.5|36975.5|36680.2|36530.2|10360
1623366000000|2021-06-10 23:00:00|36918.2|36768.2|36758.1|36608.1|37053.1|36903.1|36707.1|36557.1|10416
1623369600000|2021-06-11 00:00:00|36761.2|36611.2|36493.4|36343.4|37314.7|37164.7|36425|36275|12250
1623373200000|2021-06-11 01:00:00|36494.8|36344.8|36379|36229|36567.2|36417.2|36041.8|35891.8|11553
1623376800000|2021-06-11 02:00:00|36378.7|36228.7|36428.9|36278.9|36437.8|36287.8|36053.7|35903.7|10697
1623380400000|2021-06-11 03:00:00|36431.4|36281.4|36848.1|36698.1|36986.2|36836.2|36418.5|36268.5|10085
1623384000000|2021-06-11 04:00:00|36847.7|36697.7|37122.4|36972.4|37183.8|37033.8|36739.8|36589.8|10502
1623387600000|2021-06-11 05:00:00|37122.5|36972.5|37083|36933|37460.9|37310.9|36996.7|36846.7|9844
1623391200000|2021-06-11 06:00:00|37081.5|36931.5|36592.1|36442.1|37110.9|36960.9|36550.6|36400.6|9303
1623394800000|2021-06-11 07:00:00|36593.2|36443.2|37226.6|37076.6|37262.4|37112.4|36494.9|36344.9|10464
1623398400000|2021-06-11 08:00:00|37230.7|37080.7|37101.5|36951.5|37401.6|37251.6|37015|36865|10902
1623402000000|2021-06-11 09:00:00|37101.3|36951.3|37127.6|36977.6|37536|37386|37061.3|36911.3|10045
1623405600000|2021-06-11 10:00:00|37128.2|36978.2|37562.4|37412.4|37732|37582|37113.3|36963.3|10570
1623409200000|2021-06-11 11:00:00|37561.4|37411.4|37471.8|37321.8|37624.1|37474.1|37292.2|37142.2|9561
1623412800000|2021-06-11 12:00:00|37471.4|37321.4|37400.9|37250.9|37553.4|37403.4|37128.7|36978.7|10804
1623416400000|2021-06-11 13:00:00|37401.4|37251.4|37532.6|37382.6|37625.8|37475.8|37401|37251|10103
1623420000000|2021-06-11 14:00:00|37534|37384|37331.7|37181.7|37577.8|37427.8|37208|37058|8933
1623423600000|2021-06-11 15:00:00|37333.1|37183.1|36909.9|36759.9|37337.5|37187.5|36856.3|36706.3|10697
1623427200000|2021-06-11 16:00:00|36910.7|36760.7|36733.5|36583.5|37042.8|36892.8|36618.5|36468.5|10564
1623430800000|2021-06-11 17:00:00|36733.8|36583.8|36990.5|36840.5|37025.1|36875.1|36667.8|36517.8|10515
1623434400000|2021-06-11 18:00:00|36990.6|36840.6|37254.7|37104.7|37287.3|37137.3|36852.2|36702.2|9574
1623438000000|2021-06-11 19:00:00|37253.7|37103.7|37341.2|37191.2|37455.4|37305.4|37164|37014|10395
1623441600000|2021-06-11 20:00:00|37342.2|37192.2|37247.3|37097.3|37533|37383|37246.6|37096.6|10397
1623481200000|2021-06-12 07:00:00|35402.6|35252.6|35366|35216|35632|35482|35329.8|35179.8|9956
1623484800000|2021-06-12 08:00:00|35362.7|35212.7|35261.4|35111.4|35491.6|35341.6|35201.2|35051.2|9922
1623488400000|2021-06-12 09:00:00|35261.1|35111.1|35324.2|35174.2|35479.8|35329.8|35158.9|35008.9|9709
1623492000000|2021-06-12 10:00:00|35324.5|35174.5|35761.2|35611.2|35944.2|35794.2|34734.6|34584.6|12099
1623495600000|2021-06-12 11:00:00|35761.9|35611.9|35691.7|35541.7|35792.6|35642.6|35496.4|35346.4|10411
1623499200000|2021-06-12 12:00:00|35692|35542|36125.2|35975.2|36272.4|36122.4|35612.1|35462.1|11404
1623502800000|2021-06-12 13:00:00|36125.1|35975.1|36084.6|35934.6|36167.5|36017.5|35941.2|35791.2|9544
1623506400000|2021-06-12 14:00:00|36084.4|35934.4|35754.7|35604.7|36088.3|35938.3|35595|35445|10041
1623510000000|2021-06-12 15:00:00|35755.4|35605.4|35494.3|35344.3|35923|35773|35431.9|35281.9|10538
1623513600000|2021-06-12 16:00:00|35493.7|35343.7|35614.5|35464.5|35661.9|35511.9|35415.4|35265.4|9901
1623517200000|2021-06-12 17:00:00|35614.7|35464.7|35821.7|35671.7|35881.1|35731.1|35504.2|35354.2|9617
1623520800000|2021-06-12 18:00:00|35821.6|35671.6|35997.7|35847.7|36078.7|35928.7|35754.6|35604.6|9193
1623524400000|2021-06-12 19:00:00|35996.4|35846.4|35816.1|35666.1|36034.8|35884.8|35780.8|35630.8|8374
1623528000000|2021-06-12 20:00:00|35816.4|35666.4|36086.2|35936.2|36213.2|36063.2|35816.3|35666.3|8764
1623531600000|2021-06-12 21:00:00|36086.5|35936.5|35905.5|35755.5|36126.1|35976.1|35849.6|35699.6|8367
1623535200000|2021-06-12 22:00:00|35905.6|35755.6|35781.9|35631.9|36061.8|35911.8|35653.3|35503.3|10160
1623538800000|2021-06-12 23:00:00|35782.6|35632.6|35618.6|35468.6|35934.7|35784.7|35520.3|35370.3|9544
1623542400000|2021-06-13 00:00:00|35618.4|35468.4|35816.5|35666.5|35840.3|35690.3|35448.5|35298.5|10762
1623546000000|2021-06-13 01:00:00|35810.7|35660.7|35874.7|35724.7|35981.8|35831.8|35762.2|35612.2|8129
1623549600000|2021-06-13 02:00:00|35874.4|35724.4|35545.4|35395.4|35929.4|35779.4|35508.1|35358.1|8779
1623553200000|2021-06-13 03:00:00|35547.6|35397.6|34962.6|34812.6|35547.6|35397.6|34925.3|34775.3|10829
1623556800000|2021-06-13 04:00:00|34962.8|34812.8|35267.3|35117.3|35325.2|35175.2|34878.2|34728.2|9605
1623560400000|2021-06-13 05:00:00|35266.7|35116.7|35058.6|34908.6|35291.5|35141.5|34947.6|34797.6|10194
1623564000000|2021-06-13 06:00:00|35059.5|34909.5|35450.7|35300.7|35455.9|35305.9|34977.1|34827.1|9113
1623567600000|2021-06-13 07:00:00|35451|35301|35364.8|35214.8|35551.5|35401.5|35331.4|35181.4|8360
1623571200000|2021-06-13 08:00:00|35363.9|35213.9|35694.4|35544.4|35825.5|35675.5|35267.6|35117.6|8966
1623574800000|2021-06-13 09:00:00|35695.1|35545.1|35927.2|35777.2|35970.5|35820.5|35594|35444|8529
1623578400000|2021-06-13 10:00:00|35924.4|35774.4|36068.4|35918.4|36156.8|36006.8|35798.9|35648.9|9880
1623582000000|2021-06-13 11:00:00|36068.1|35918.1|35986.5|35836.5|36177|36027|35830.9|35680.9|9237
1623585600000|2021-06-13 12:00:00|35986|35836|35972|35822|36220.8|36070.8|35899.9|35749.9|10147
1623589200000|2021-06-13 13:00:00|35972.2|35822.2|35968.4|35818.4|36141.4|35991.4|35872.5|35722.5|9935
1623592800000|2021-06-13 14:00:00|35969.4|35819.4|35845|35695|36088.2|35938.2|35784.1|35634.1|9713
1623596400000|2021-06-13 15:00:00|35845.1|35695.1|36119.9|35969.9|36146.4|35996.4|35821.5|35671.5|9197
1623600000000|2021-06-13 16:00:00|36119.8|35969.8|37104.6|36954.6|37241.8|37091.8|36077.5|35927.5|11780
1623603600000|2021-06-13 17:00:00|37105|36955|37404.8|37254.8|37543.7|37393.7|36949|36799|10973
1623607200000|2021-06-13 18:00:00|37405|37255|37573.4|37423.4|37695.4|37545.4|37363.5|37213.5|11024
1623610800000|2021-06-13 19:00:00|37574|37424|37757.2|37577.2|37788.9|37617.2|37364|37214|9482
1623614400000|2021-06-13 20:00:00|37757.1|37577.1|39371.8|39191.8|39441.1|39261.1|37754.9|37574.9|12567
1623618000000|2021-06-13 21:00:00|39371.7|39191.7|38970.2|38820.2|39394.2|39214.2|38923.5|38743.5|10902
1623621600000|2021-06-13 22:00:00|38970.4|38820.4|38950.3|38800.3|39116.8|38966.8|38793.2|38643.2|10100
1623625200000|2021-06-13 23:00:00|38950.4|38800.4|39089.6|38939.6|39200.3|39050.3|38810.9|38660.9|9256
1623628800000|2021-06-14 00:00:00|39089.2|38939.2|39196.3|39046.3|39304.4|39154.4|38875.3|38725.3|10924
1623632400000|2021-06-14 01:00:00|39198|39048|39255.9|39105.9|39881.5|39731.5|39070.8|38920.8|10695
1623636000000|2021-06-14 02:00:00|39256.3|39106.3|39059.4|38909.4|39347.1|39197.1|38957.3|38807.3|9746
1623639600000|2021-06-14 03:00:00|39059.7|38909.7|39063.9|38913.9|39142.2|38992.2|38833.8|38683.8|9432
1623643200000|2021-06-14 04:00:00|39064.3|38914.3|39358.8|39208.8|39416.2|39266.2|38877.2|38727.2|10216
1623646800000|2021-06-14 05:00:00|39350.6|39200.6|39497.9|39347.9|39661.1|39511.1|39219.8|39069.8|9392
1623650400000|2021-06-14 06:00:00|39499.2|39349.2|39678.6|39528.6|39760.1|39610.1|39277.7|39127.7|9612
1623654000000|2021-06-14 07:00:00|39680.1|39530.1|39634.3|39484.3|39748.3|39598.3|39545.2|39395.2|8919
1623657600000|2021-06-14 08:00:00|39634.4|39484.4|39098.4|38948.4|39702.8|39552.8|39024.1|38874.1|9151
1623661200000|2021-06-14 09:00:00|39099.6|38949.6|39171.6|39021.6|39478.8|39328.8|39064.5|38914.5|8616
1623664800000|2021-06-14 10:00:00|39171.5|39021.5|39412.7|39262.7|39474.4|39324.4|39120.5|38970.5|7943
1623668400000|2021-06-14 11:00:00|39412.6|39262.6|39244.9|39094.9|39482.2|39332.2|39211.6|39061.6|8485
1623672000000|2021-06-14 12:00:00|39244.7|39094.7|39664.5|39514.5|39671.4|39521.4|39125.7|38975.7|9873
1623675600000|2021-06-14 13:00:00|39665.4|39515.4|40608.8|40458.8|40858.7|40708.7|39630.3|39480.3|11253
1623679200000|2021-06-14 14:00:00|40608.7|40458.7|40626.6|40476.6|41084.2|40934.2|40477.5|40327.5|11157
1623682800000|2021-06-14 15:00:00|40627.1|40477.1|40751.1|40601.1|40787.5|40637.5|40519.6|40369.6|8940
1623686400000|2021-06-14 16:00:00|40750.1|40600.1|40246.1|40096.1|40793.6|40643.6|39907.3|39757.3|11025
1623690000000|2021-06-14 17:00:00|40245.7|40095.7|40298.1|40148.1|40378.2|40228.2|40046.8|39896.8|10264
1623693600000|2021-06-14 18:00:00|40301.3|40151.3|39814.6|39664.6|40343.9|40193.9|39773.8|39623.8|9656
1623697200000|2021-06-14 19:00:00|39815.6|39665.6|39780.3|39630.3|39922.4|39772.4|39442.7|39292.7|10253
1623700800000|2021-06-14 20:00:00|39781.2|39631.2|39904.2|39754.2|40031.6|39881.6|39701|39551|9531
1623704400000|2021-06-14 21:00:00|39913.2|39763.2|40360.7|40210.7|40400.3|40250.3|39912.9|39762.9|9597
1623708000000|2021-06-14 22:00:00|40358.4|40208.4|40244.2|40094.2|40457.9|40307.9|40136.9|39986.9|10147
1623711600000|2021-06-14 23:00:00|40246.5|40096.5|40597|40447|40645.6|40495.6|40187.2|40037.2|9457
1623715200000|2021-06-15 00:00:00|40597.1|40447.1|40444.1|40294.1|40908|40758|40283.5|40133.5|10483
1623718800000|2021-06-15 01:00:00|40444.4|40294.4|39992.3|39842.3|40521.1|40371.1|39948.4|39798.4|9123
1623722400000|2021-06-15 02:00:00|39992.2|39842.2|40342.9|40192.9|40465|40315|39970.1|39820.1|9765
1623726000000|2021-06-15 03:00:00|40340.2|40190.2|40486.4|40336.4|40661|40511|40339.4|40189.4|9126
1623729600000|2021-06-15 04:00:00|40486.5|40336.5|40597.4|40447.4|40659.2|40509.2|40386.8|40236.8|8690
1623733200000|2021-06-15 05:00:00|40596.1|40446.1|40414.7|40264.7|40619.4|40469.4|40297.7|40147.7|8701
1623736800000|2021-06-15 06:00:00|40414.5|40264.5|40373.6|40223.6|40590.7|40440.7|40316.2|40166.2|8117
1623740400000|2021-06-15 07:00:00|40373.4|40223.4|40438.2|40288.2|40443.5|40293.5|40183.3|40033.3|8985
1623744000000|2021-06-15 08:00:00|40439.4|40289.4|39887.4|39737.4|40475.4|40325.4|39770.5|39620.5|9177
1623747600000|2021-06-15 09:00:00|39887.9|39737.9|40187.6|40037.6|40277.1|40127.1|39660.2|39510.2|9643
1623751200000|2021-06-15 10:00:00|40187.5|40037.5|39996|39846|40274.9|40124.9|39977.5|39827.5|8624
1623754800000|2021-06-15 11:00:00|39995.4|39845.4|39914.1|39764.1|40134.3|39984.3|39763.7|39613.7|9619
1623758400000|2021-06-15 12:00:00|39913.8|39763.8|40487.3|40337.3|40502|40352|39852.1|39702.1|8929
1623762000000|2021-06-15 13:00:00|40486.3|40336.3|40381.5|40231.5|40488.7|40338.7|40245.3|40095.3|7861
1623765600000|2021-06-15 14:00:00|40381.2|40231.2|40077.8|39927.8|40409.9|40259.9|39955.3|39805.3|9866
1623769200000|2021-06-15 15:00:00|40077.7|39927.7|40140.8|39990.8|40146.3|39996.3|39820.2|39670.2|9148
1623772800000|2021-06-15 16:00:00|40139.7|39989.7|40282.6|40132.6|40350.3|40200.3|40070.3|39920.3|9806
1623776400000|2021-06-15 17:00:00|40282.5|40132.5|40779.9|40629.9|40834.8|40684.8|40214.1|40064.1|10550
1623780000000|2021-06-15 18:00:00|40780.3|40630.3|40658.6|40508.6|41378.6|41228.6|40623.1|40473.1|11061
1623783600000|2021-06-15 19:00:00|40660.3|40510.3|40027|39877|40754.1|40604.1|39867.1|39717.1|9875
1623787200000|2021-06-15 20:00:00|40028.5|39878.5|40023.9|39873.9|40264.8|40114.8|39648.9|39498.9|10139
1623790800000|2021-06-15 21:00:00|40023|39873|40036.2|39886.2|40173.2|40023.2|39927.8|39777.8|7041
1623794400000|2021-06-15 22:00:00|40035.1|39885.1|40199.7|40049.7|40276.4|40126.4|40035.1|39885.1|9036
1623798000000|2021-06-15 23:00:00|40198.1|40048.1|40235.8|40085.8|40439.5|40289.5|40168.6|40018.6|8112
1623801600000|2021-06-16 00:00:00|40234.4|40084.4|39967|39817|40236|40086|39935|39785|8672
1623805200000|2021-06-16 01:00:00|39966.7|39816.7|40171.4|40021.4|40174.5|40024.5|39706.9|39556.9|9476
1623808800000|2021-06-16 02:00:00|40169.6|40019.6|40128.3|39978.3|40246.2|40096.2|39980.9|39830.9|8774
1623812400000|2021-06-16 03:00:00|40127.3|39977.3|40098.3|39948.3|40170.1|40020.1|39908.2|39758.2|8779
1623816000000|2021-06-16 04:00:00|40097.8|39947.8|40358.4|40208.4|40479.9|40329.9|39937.7|39787.7|9103
1623819600000|2021-06-16 05:00:00|40356.6|40206.6|40340|40190|40421.5|40271.5|40236.7|40086.7|8407
1623823200000|2021-06-16 06:00:00|40339.9|40189.9|40463.4|40313.4|40559.6|40409.6|40261.9|40111.9|7300
1623826800000|2021-06-16 07:00:00|40463.5|40313.5|40203.6|40053.6|40517.3|40367.3|40142.4|39992.4|8010
1623830400000|2021-06-16 08:00:00|40204.1|40054.1|40123.6|39973.6|40330.2|40180.2|40011.1|39861.1|8485
1623834000000|2021-06-16 09:00:00|40123.5|39973.5|40032.8|39882.8|40237.9|40087.9|39973.2|39823.2|6454
1623837600000|2021-06-16 10:00:00|40032.9|39882.9|39840.2|39690.2|40134.1|39984.1|39752|39602|8831
1623841200000|2021-06-16 11:00:00|39839.7|39689.7|39169.2|39019.2|39852.8|39702.8|39010.9|38860.9|11123
1623844800000|2021-06-16 12:00:00|39168.7|39018.7|39141.9|38991.9|39260.4|39110.4|38952.7|38802.7|10096
1623848400000|2021-06-16 13:00:00|39141|38991|39305.6|39155.6|39572.9|39422.9|39059.7|38909.7|8558
1623852000000|2021-06-16 14:00:00|39307.2|39157.2|38916.5|38766.5|39432.8|39282.8|38843|38693|8564
1623855600000|2021-06-16 15:00:00|38916.6|38766.6|38851.8|38701.8|39051.8|38901.8|38665.2|38515.2|9926
1623859200000|2021-06-16 16:00:00|38850.1|38700.1|38744.3|38594.3|39378.1|39228.1|38549.8|38399.8|10884
1623862800000|2021-06-16 17:00:00|38745.1|38595.1|39251.9|39101.9|39295.7|39145.7|38601.5|38451.5|10538
1623866400000|2021-06-16 18:00:00|39250.7|39100.7|38791.2|38641.2|39680|39530|38421.5|38271.5|12773
1623870000000|2021-06-16 19:00:00|38791|38641|38747.1|38597.1|39115.4|38965.4|38740.2|38590.2|9344
1623873600000|2021-06-16 20:00:00|38746.5|38596.5|38602.5|38452.5|38924.3|38774.3|38527.1|38377.1|8396
1623877200000|2021-06-16 21:00:00|38602.4|38452.4|38841.7|38691.7|38958.7|38808.7|38497.5|38347.5|8201
1623880800000|2021-06-16 22:00:00|38841.8|38691.8|38633.5|38483.5|38987.1|38837.1|38599.2|38449.2|9533
1623884400000|2021-06-16 23:00:00|38633.1|38483.1|38420.9|38270.9|38648.3|38498.3|38198.8|38048.8|10214
1623888000000|2021-06-17 00:00:00|38420.5|38270.5|38703.1|38553.1|38729.6|38579.6|38307.1|38157.1|10311
1623891600000|2021-06-17 01:00:00|38703.2|38553.2|38736|38586|38856.3|38706.3|38629.9|38479.9|8534
1623895200000|2021-06-17 02:00:00|38736.1|38586.1|38791.9|38641.9|38932.7|38782.7|38714.7|38564.7|7434
1623898800000|2021-06-17 03:00:00|38792.4|38642.4|38944|38794|39046.8|38896.8|38792.4|38642.4|7271
1623902400000|2021-06-17 04:00:00|38944.7|38794.7|38893.4|38743.4|39143|38993|38865.6|38715.6|7225
1623906000000|2021-06-17 05:00:00|38890.2|38740.2|38787.8|38637.8|38946.2|38796.2|38726.5|38576.5|7220
1623909600000|2021-06-17 06:00:00|38796.3|38646.3|39311.3|39161.3|39353.5|39203.5|38796.3|38646.3|8685
1623913200000|2021-06-17 07:00:00|39311.5|39161.5|39285.8|39135.8|39472.3|39322.3|39211.3|39061.3|8928
1623916800000|2021-06-17 08:00:00|39286.6|39136.6|39358.4|39208.4|39484.4|39334.4|39178.9|39028.9|9131
1623920400000|2021-06-17 09:00:00|39359.3|39209.3|39578.5|39428.5|39609.9|39459.9|39221.1|39071.1|8283
1623924000000|2021-06-17 10:00:00|39575.9|39425.9|39328.4|39178.4|39608.1|39458.1|39295.7|39145.7|8555
1623927600000|2021-06-17 11:00:00|39329.3|39179.3|39231.1|39081.1|39378.6|39228.6|39189.8|39039.8|8130
1623931200000|2021-06-17 12:00:00|39230.9|39080.9|38858.7|38708.7|39258.5|39108.5|38713.4|38563.4|10427
1623934800000|2021-06-17 13:00:00|38864.5|38714.5|38796.5|38646.5|38944.1|38794.1|38724.9|38574.9|8322
1623938400000|2021-06-17 14:00:00|38796.2|38646.2|38978.3|38828.3|39033.6|38883.6|38552.6|38402.6|7800
1623942000000|2021-06-17 15:00:00|38974.9|38824.9|39089.5|38939.5|39198.4|39048.4|38868.5|38718.5|7043
1623945600000|2021-06-17 16:00:00|39089.4|38939.4|38568|38418|39170.7|39020.7|38365.9|38215.9|8356
1623949200000|2021-06-17 17:00:00|38565.1|38415.1|37767.8|37617.8|38599|38449|37699.4|37549.4|8558
1623952800000|2021-06-17 18:00:00|37765.8|37615.8|37836.6|37686.6|37965.1|37815.1|37638.8|37488.8|8057
1623956400000|2021-06-17 19:00:00|37836.8|37686.8|37781.7|37631.7|37985|37835|37733.4|37583.4|6779
1623960000000|2021-06-17 20:00:00|37782.1|37632.1|37822.5|37672.5|37927.2|37777.2|37468.3|37318.3|7146
1623963600000|2021-06-17 21:00:00|37822.2|37672.2|37817.2|37667.2|37905.2|37755.2|37612|37462|6222
1623967200000|2021-06-17 22:00:00|37817.4|37667.4|38032.4|37882.4|38034.9|37884.9|37701.1|37551.1|6984
1623970800000|2021-06-17 23:00:00|38034.4|37884.4|38157.9|38007.9|38277.5|38127.5|37921.2|37771.2|7077
1623974400000|2021-06-18 00:00:00|38160.6|38010.6|37756|37606|38267.5|38117.5|37666.3|37516.3|6972
1623978000000|2021-06-18 01:00:00|37756.1|37606.1|37725.9|37575.9|37863.8|37713.8|37591.5|37441.5|6857
1623981600000|2021-06-18 02:00:00|37726.4|37576.4|37860.5|37710.5|37974.9|37824.9|37307.2|37157.2|7694
1623985200000|2021-06-18 03:00:00|37859.7|37709.7|38006.3|37856.3|38093.4|37943.4|37828.6|37678.6|6937
1623988800000|2021-06-18 04:00:00|38007.1|37857.1|38005|37855|38192.5|38042.5|37883.1|37733.1|6230
1623992400000|2021-06-18 05:00:00|38004.8|37854.8|37691.3|37541.3|38153.8|38003.8|37603.4|37453.4|6142
1623996000000|2021-06-18 06:00:00|37683.7|37533.7|37535.5|37385.5|37803.9|37653.9|37470.5|37320.5|6526
1623999600000|2021-06-18 07:00:00|37535.9|37385.9|37788.1|37638.1|37886.4|37736.4|37535.7|37385.7|6459
1624003200000|2021-06-18 08:00:00|37788.5|37638.5|37960.3|37810.3|38036.4|37886.4|37654.4|37504.4|6098
1624006800000|2021-06-18 09:00:00|37965.8|37815.8|37587.6|37437.6|37999.9|37849.9|37545.3|37395.3|6953
1624010400000|2021-06-18 10:00:00|37588.6|37438.6|37923.9|37773.9|37940.9|37790.9|37152.7|37002.7|7653
1624014000000|2021-06-18 11:00:00|37924.1|37774.1|37902|37752|38088.3|37938.3|37753.8|37603.8|6274
1624017600000|2021-06-18 12:00:00|37901.8|37751.8|37493.1|37343.1|38012.9|37862.9|37383.9|37233.9|7824
1624021200000|2021-06-18 13:00:00|37492.3|37342.3|37285.3|37135.3|37719.1|37569.1|37117|36967|8167
1624024800000|2021-06-18 14:00:00|37285.5|37135.5|36747.9|36597.9|37366.8|37216.8|36610.5|36460.5|8915
1624028400000|2021-06-18 15:00:00|36748.9|36598.9|36432.6|36282.6|36908.6|36758.6|36428.2|36278.2|8837
1624032000000|2021-06-18 16:00:00|36440.6|36290.6|36691.6|36541.6|36801.4|36651.4|36361.9|36211.9|8191
1624035600000|2021-06-18 17:00:00|36690.9|36540.9|36322.4|36172.4|36708.7|36558.7|36303.1|36153.1|7612
1624039200000|2021-06-18 18:00:00|36318.2|36168.2|35368.1|35218.1|36439.9|36289.9|35228.1|35078.1|8413
1624042800000|2021-06-18 19:00:00|35371.6|35221.6|35429.8|35279.8|35666.3|35516.3|35298.5|35148.5|8176
1624046400000|2021-06-18 20:00:00|35430.3|35280.3|35560.6|35410.6|35937.5|35787.5|35343.9|35193.9|8151
1624086000000|2021-06-19 07:00:00|35870.2|35720.2|35874.7|35724.7|35921.8|35771.8|35558.3|35408.3|7874
1624089600000|2021-06-19 08:00:00|35874.3|35724.3|35886.6|35736.6|36023|35873|35685.5|35535.5|7706
1624093200000|2021-06-19 09:00:00|35887.5|35737.5|35736.3|35586.3|35997.1|35847.1|35668|35518|6920
1624096800000|2021-06-19 10:00:00|35736.8|35586.8|35789.1|35639.1|35961|35811|35655.2|35505.2|7427
1624100400000|2021-06-19 11:00:00|35788.4|35638.4|36023.3|35873.3|36062.7|35912.7|35788.4|35638.4|7657
1624104000000|2021-06-19 12:00:00|36021.6|35871.6|35823|35673|36507.9|36357.9|35725.8|35575.8|8513
1624107600000|2021-06-19 13:00:00|35822.6|35672.6|35856|35706|35988.6|35838.6|35663.4|35513.4|7950
1624111200000|2021-06-19 14:00:00|35856.1|35706.1|36316.2|36166.2|36362.9|36212.9|35855.5|35705.5|8257
1624114800000|2021-06-19 15:00:00|36317.5|36167.5|36208.8|36058.8|36417|36267|35960.6|35810.6|8343
1624118400000|2021-06-19 16:00:00|36209.4|36059.4|35989.7|35839.7|36279.9|36129.9|35889.3|35739.3|8326
1624122000000|2021-06-19 17:00:00|35988.3|35838.3|35850|35700|36011.4|35861.4|35745.6|35595.6|7426
1624125600000|2021-06-19 18:00:00|35851.2|35701.2|35611.4|35461.4|35851.9|35701.9|35472|35322|8069
1624129200000|2021-06-19 19:00:00|35611.8|35461.8|36024.7|35874.7|36089|35939|35598.5|35448.5|7365
1624132800000|2021-06-19 20:00:00|36025.2|35875.2|36196.5|36046.5|36280.5|36130.5|35838.7|35688.7|7201
1624136400000|2021-06-19 21:00:00|36195.8|36045.8|35945.8|35795.8|36236.2|36086.2|35936.7|35786.7|6572
1624140000000|2021-06-19 22:00:00|35945.7|35795.7|35640.6|35490.6|35968|35818|35620.5|35470.5|7565
1624143600000|2021-06-19 23:00:00|35640|35490|35570.8|35420.8|35867.7|35717.7|35503.1|35353.1|7930
1624147200000|2021-06-20 00:00:00|35570.1|35420.1|35465.6|35315.6|35747.6|35597.6|35243.5|35093.5|8232
1624150800000|2021-06-20 01:00:00|35466|35316|35715.2|35565.2|35874|35724|35440.9|35290.9|6986
1624154400000|2021-06-20 02:00:00|35716.2|35566.2|35693.8|35543.8|35717.9|35567.9|35385.1|35235.1|6856
1624158000000|2021-06-20 03:00:00|35693.6|35543.6|35615.6|35465.6|35832.5|35682.5|35550.1|35400.1|6749
1624161600000|2021-06-20 04:00:00|35615.5|35465.5|35887.4|35737.4|35954.5|35804.5|35545.1|35395.1|7185
1624165200000|2021-06-20 05:00:00|35887.3|35737.3|35814.7|35664.7|35983.7|35833.7|35801.3|35651.3|6009
1624168800000|2021-06-20 06:00:00|35814|35664|35586.5|35436.5|35839.5|35689.5|35573.4|35423.4|6328
1624172400000|2021-06-20 07:00:00|35585.8|35435.8|35725.3|35575.3|35740.5|35590.5|35452|35302|6928
1624176000000|2021-06-20 08:00:00|35724.2|35574.2|35405.9|35255.9|35752.1|35602.1|35358.9|35208.9|6774
1624179600000|2021-06-20 09:00:00|35406.1|35256.1|35066.7|34916.7|35454.9|35304.9|34978.6|34828.6|6867
1624183200000|2021-06-20 10:00:00|35067|34917|34175.5|34025.5|35088.6|34938.6|33872.3|33722.3|9206
1624186800000|2021-06-20 11:00:00|34175.9|34025.9|33969.9|33819.9|34348.2|34198.2|33872.5|33722.5|8509
1624190400000|2021-06-20 12:00:00|33970.1|33820.1|33998.3|33848.3|34074.4|33924.4|33450.7|33300.7|8954
1624194000000|2021-06-20 13:00:00|34000.2|33850.2|33994.2|33844.2|34288.1|34138.1|33911.3|33761.3|8662
1624197600000|2021-06-20 14:00:00|33994|33844|34384.8|34234.8|34384.8|34234.8|33814.9|33664.9|8469
1624201200000|2021-06-20 15:00:00|34385.6|34235.6|34512.7|34362.7|34739.3|34589.3|34385.6|34235.6|8601
1624204800000|2021-06-20 16:00:00|34512.6|34362.6|34658.7|34508.7|34756.8|34606.8|34415.4|34265.4|7941
1624208400000|2021-06-20 17:00:00|34659|34509|34665.5|34515.5|34865.8|34715.8|34528.6|34378.6|8018
1624212000000|2021-06-20 18:00:00|34666.8|34516.8|35026.1|34876.1|35059.8|34909.8|34663.7|34513.7|8036
1624215600000|2021-06-20 19:00:00|35026.2|34876.2|35582.3|35402.3|35716.5|35566.5|34934.4|34784.4|8509
1624219200000|2021-06-20 20:00:00|35584.9|35404.9|35919|35739|36209|36029|35482.1|35302.1|8784
1624222800000|2021-06-20 21:00:00|35919.5|35739.5|35616.1|35466.1|35984.1|35804.1|35606.9|35451|7784
1624226400000|2021-06-20 22:00:00|35618.5|35468.5|35726.3|35576.3|35858.2|35708.2|35505.7|35355.7|7442
1624230000000|2021-06-20 23:00:00|35726.4|35576.4|35681.3|35531.3|35794.3|35644.3|35536.4|35386.4|6930
1624233600000|2021-06-21 00:00:00|35681.1|35531.1|35642.6|35492.6|35813.2|35663.2|35338.3|35188.3|7315
1624237200000|2021-06-21 01:00:00|35644.8|35494.8|35363.8|35213.8|35692|35542|35310.8|35160.8|6848
1624240800000|2021-06-21 02:00:00|35362.1|35212.1|35213.6|35063.6|35531.1|35381.1|34990.3|34840.3|7196
1624244400000|2021-06-21 03:00:00|35211.8|35061.8|34730|34580|35218.4|35068.4|34701.7|34551.7|6514
1624248000000|2021-06-21 04:00:00|34729.6|34579.6|34308.1|34158.1|34783.9|34633.9|33770.3|33620.3|8805
1624251600000|2021-06-21 05:00:00|34308.7|34158.7|34513.3|34363.3|34563.9|34413.9|33883.2|33733.2|8102
1624255200000|2021-06-21 06:00:00|34514.3|34364.3|32846.3|32696.3|34639.1|34489.1|32400.6|32250.6|8242
1624258800000|2021-06-21 07:00:00|32846.4|32696.4|33113.3|32963.3|33233.4|33083.4|32768.5|32618.5|9110
1624262400000|2021-06-21 08:00:00|33113.7|32963.7|32970.5|32820.5|33514.3|33364.3|32926.2|32776.2|8664
1624266000000|2021-06-21 09:00:00|32972.7|32822.7|33263.3|33113.3|33489.2|33339.2|32198.8|32048.8|9315
1624269600000|2021-06-21 10:00:00|33263.4|33113.4|32423.9|32273.9|33343.4|33193.4|32349.6|32199.6|9380
1624273200000|2021-06-21 11:00:00|32424|32274|32613.9|32463.9|32809.7|32659.7|31822.6|31672.6|9586
1624276800000|2021-06-21 12:00:00|32614.3|32464.3|32353.5|32203.5|32889.1|32739.1|32231.5|32081.5|8849
1624280400000|2021-06-21 13:00:00|32353|32203|33241.1|33091.1|33246.8|33096.8|32046.2|31896.2|9628
1624284000000|2021-06-21 14:00:00|33237.5|33087.5|32986.5|32836.5|33284.1|33134.1|32659.1|32509.1|11655
1624287600000|2021-06-21 15:00:00|32983.5|32833.5|32774.2|32624.2|33153.3|33003.3|32481.2|32331.2|11830
1624291200000|2021-06-21 16:00:00|32771.7|32621.7|32247.2|32097.2|33057.2|32907.2|32137.1|31987.1|12586
1624294800000|2021-06-21 17:00:00|32249.3|32099.3|32336.9|32186.9|32710.8|32560.8|32229|32079|12278
1624298400000|2021-06-21 18:00:00|32337.9|32187.9|32876.8|32726.8|33001.2|32851.2|32320.7|32170.7|11589
1624302000000|2021-06-21 19:00:00|32876.6|32726.6|32668.6|32518.6|32922.3|32772.3|32364.5|32214.5|10850
1624305600000|2021-06-21 20:00:00|32664.4|32514.4|32663|32513|32870.6|32720.6|32456.1|32306.1|10828
1624309200000|2021-06-21 21:00:00|32662|32512|31612.3|31462.3|32662.8|32512.8|31464.3|31314.3|12340
1624312800000|2021-06-21 22:00:00|31616.3|31466.3|31358.4|31208.4|32302.8|32152.8|31355.1|31205.1|12569
1624316400000|2021-06-21 23:00:00|31358.1|31208.1|31693.4|31543.4|32086.5|31936.5|31358.1|31208.1|11864
1624320000000|2021-06-22 00:00:00|31692.9|31542.9|31914|31764|31941.1|31791.1|31273.7|31123.7|12221
1624323600000|2021-06-22 01:00:00|31913.9|31763.9|32705.4|32555.4|33042.5|32892.5|31898.3|31748.3|11026
1624327200000|2021-06-22 02:00:00|32702.7|32552.7|32994.1|32844.1|33009.8|32859.8|32481.5|32331.5|9262
1624330800000|2021-06-22 03:00:00|32994.2|32844.2|33103.6|32953.6|33329|33179|32776.2|32626.2|9712
1624334400000|2021-06-22 04:00:00|33103.1|32953.1|32992.8|32842.8|33179.4|33029.4|32812.6|32662.6|9465
1624338000000|2021-06-22 05:00:00|32992.9|32842.9|32673.2|32523.2|33094.3|32944.3|32591.3|32441.3|9236
1624341600000|2021-06-22 06:00:00|32668.8|32518.8|32919.3|32769.3|32931.6|32781.6|32586.2|32436.2|9232
1624345200000|2021-06-22 07:00:00|32921.3|32771.3|32712.3|32562.3|32963.6|32813.6|32649.2|32499.2|8849
1624348800000|2021-06-22 08:00:00|32713.4|32563.4|31768.5|31618.5|32716.3|32566.3|31661.1|31511.1|11293
1624352400000|2021-06-22 09:00:00|31777.9|31627.9|31655.4|31505.4|31858.2|31708.2|31373.2|31223.2|10853
1624356000000|2021-06-22 10:00:00|31656.7|31506.7|31890.6|31740.6|32245.3|32095.3|31222.3|31072.3|12140
1624359600000|2021-06-22 11:00:00|31891.6|31741.6|31312.4|31162.4|31966.3|31816.3|31309.5|31159.5|12213
1624363200000|2021-06-22 12:00:00|31312.9|31162.9|30032.7|29882.7|31375|31225|29418.2|29268.2|13132
1624366800000|2021-06-22 13:00:00|30041.9|29891.9|29308.3|29158.3|30221.1|30071.1|28918.8|28768.8|10904
1624370400000|2021-06-22 14:00:00|29307.5|29157.5|30699.4|30549.4|30809.5|30659.5|29126.7|28976.7|12526
1624374000000|2021-06-22 15:00:00|30706.3|30556.3|31774.8|31624.8|32006.6|31856.6|30409.3|30259.3|13128
1624377600000|2021-06-22 16:00:00|31776.1|31626.1|32613.2|32463.2|32866.6|32716.6|31733.2|31583.2|13269
1624381200000|2021-06-22 17:00:00|32606.4|32456.4|32853.1|32703.1|32984.3|32834.3|32129.9|31979.9|12509
1624384800000|2021-06-22 18:00:00|32853.4|32703.4|33090.3|32940.3|33376.6|33226.6|32439.8|32289.8|12087
1624388400000|2021-06-22 19:00:00|33089.5|32939.5|32515.7|32365.7|33144.4|32994.4|32390|32240|11271
1624392000000|2021-06-22 20:00:00|32512.6|32362.6|32981.1|32831.1|33060.1|32910.1|32434.9|32284.9|11709
1624395600000|2021-06-22 21:00:00|32980.6|32830.6|32558.1|32408.1|33030.2|32880.2|32245|32095|10744
1624399200000|2021-06-22 22:00:00|32555.3|32405.3|32684.6|32534.6|32804.9|32654.9|32361.3|32211.3|11718
1624402800000|2021-06-22 23:00:00|32684.4|32534.4|32602.7|32452.7|32855.6|32705.6|32266.9|32116.9|11311
1624406400000|2021-06-23 00:00:00|32604|32454|33746.4|33596.4|33907.9|33757.9|31812.8|31662.8|12909
1624410000000|2021-06-23 01:00:00|33742.8|33592.8|34115.9|33965.9|34433.8|34283.8|33647.3|33497.3|11972
1624413600000|2021-06-23 02:00:00|34114.5|33964.5|33915|33765|34258.8|34108.8|33854.7|33704.7|10046
1624417200000|2021-06-23 03:00:00|33912|33762|34070.9|33920.9|34094.2|33944.2|33793.8|33643.8|8494
1624420800000|2021-06-23 04:00:00|34070.4|33920.4|33891.5|33741.5|34359.8|34209.8|33833.9|33683.9|9920
1624424400000|2021-06-23 05:00:00|33891|33741|34419.5|34269.5|34446.1|34296.1|33701.2|33551.2|10960
1624428000000|2021-06-23 06:00:00|34419.9|34269.9|33973.9|33823.9|34464.8|34314.8|33882.7|33732.7|10731
1624431600000|2021-06-23 07:00:00|33975.2|33825.2|34069|33919|34282.4|34132.4|33913.7|33763.7|9857
1624435200000|2021-06-23 08:00:00|34068.7|33918.7|33835.4|33685.4|34336.7|34186.7|33810.3|33660.3|10373
1624438800000|2021-06-23 09:00:00|33834.6|33684.6|34022|33872|34199.1|34049.1|33765.4|33615.4|9252
1624442400000|2021-06-23 10:00:00|34022.5|33872.5|34311.8|34161.8|34377.3|34227.3|33949.9|33799.9|10171
1624446000000|2021-06-23 11:00:00|34310.8|34160.8|34015.9|33865.9|34582.8|34432.8|33936.4|33786.4|10848
1624449600000|2021-06-23 12:00:00|34016.4|33866.4|34285.4|34135.4|34287.6|34137.6|33942.9|33792.9|10730
1624453200000|2021-06-23 13:00:00|34283.2|34133.2|34081.5|33931.5|34861.9|34711.9|33974|33824|10283
1624456800000|2021-06-23 14:00:00|34084|33934|34152.6|34002.6|34279.7|34129.7|33896.5|33746.5|8652
1624460400000|2021-06-23 15:00:00|34152.8|34002.8|33563.4|33413.4|34169.3|34019.3|33506.2|33356.2|8996
1624464000000|2021-06-23 16:00:00|33564.5|33414.5|33778.9|33628.9|34026.4|33876.4|33335.2|33185.2|8720
1624467600000|2021-06-23 17:00:00|33778.8|33628.8|33681.8|33531.8|33821.2|33671.2|33600.6|33450.6|7951
1624471200000|2021-06-23 18:00:00|33681.9|33531.9|33368.7|33218.7|33681.9|33531.9|33055.2|32905.2|8446
1624474800000|2021-06-23 19:00:00|33369.7|33219.7|32963|32813|33626.3|33476.3|32963|32813|8192
1624478400000|2021-06-23 20:00:00|32962.1|32812.1|33135.8|32985.8|33365.5|33215.5|32837|32687|8566
1624482000000|2021-06-23 21:00:00|33136.3|32986.3|33433.6|33283.6|33837.3|33687.3|33075.4|32925.4|8600
1624485600000|2021-06-23 22:00:00|33431.8|33281.8|33559.8|33409.8|33672.7|33522.7|33236|33086|8271
1624489200000|2021-06-23 23:00:00|33559.5|33409.5|33750.4|33600.4|33809.4|33659.4|33339.1|33189.1|7793
1624492800000|2021-06-24 00:00:00|33749.6|33599.6|33275.4|33125.4|33904.8|33754.8|33258.2|33108.2|8543
1624496400000|2021-06-24 01:00:00|33275|33125|32722.2|32572.2|33421.7|33271.7|32661.7|32511.7|9116
1624500000000|2021-06-24 02:00:00|32726.8|32576.8|32588.9|32438.9|32937|32787|32434|32284|8983
1624503600000|2021-06-24 03:00:00|32588.1|32438.1|32683.6|32533.6|32919.9|32769.9|32499.2|32349.2|8653
1624507200000|2021-06-24 04:00:00|32683.3|32533.3|32628.2|32478.2|32852.6|32702.6|32416.8|32266.8|8892
1624510800000|2021-06-24 05:00:00|32631.7|32481.7|33065.9|32915.9|33075|32925|32573.3|32423.3|7740
1624514400000|2021-06-24 06:00:00|33063.6|32913.6|33100.1|32950.1|33257.9|33107.9|32820|32670|7735
1624518000000|2021-06-24 07:00:00|33094.5|32944.5|32933.9|32783.9|33318.7|33168.7|32873.1|32723.1|7533
1624521600000|2021-06-24 08:00:00|32933.7|32783.7|33460.6|33310.6|33465.1|33315.1|32909.7|32759.7|7772
1624525200000|2021-06-24 09:00:00|33462.4|33312.4|33358.3|33208.3|33628.1|33478.1|33284.3|33134.3|7514
1624528800000|2021-06-24 10:00:00|33360.4|33210.4|33308.6|33158.6|33466.5|33316.5|33246.3|33096.3|6450
1624532400000|2021-06-24 11:00:00|33307.8|33157.8|33934.3|33784.3|33964|33814|33305.1|33155.1|8015
1624536000000|2021-06-24 12:00:00|33934|33784|34139.2|33989.2|34293.6|34143.6|33914.4|33764.4|8543
1624539600000|2021-06-24 13:00:00|34131.3|33981.3|34140.2|33990.2|34199.2|34049.2|33842.7|33692.7|8090
1624543200000|2021-06-24 14:00:00|34143.1|33993.1|34131.8|33981.8|34230.3|34080.3|33945.6|33795.6|8611
1624546800000|2021-06-24 15:00:00|34131.9|33981.9|33998.8|33848.8|34633|34483|33955.2|33805.2|11509
1624550400000|2021-06-24 16:00:00|33994.3|33844.3|34598.5|34448.5|34600.4|34450.4|33861.7|33711.7|10839
1624554000000|2021-06-24 17:00:00|34598.9|34448.9|35060.5|34910.5|35084.5|34934.5|34598.9|34448.9|10759
1624557600000|2021-06-24 18:00:00|35060.7|34910.7|34966.6|34816.6|35342.1|35192.1|34925.6|34775.6|10546
1624561200000|2021-06-24 19:00:00|34969.6|34819.6|34926.2|34776.2|34991.9|34841.9|34776.9|34626.9|8489
1624564800000|2021-06-24 20:00:00|34926.4|34776.4|34935.2|34785.2|35046|34896|34784.7|34634.7|8556
1624568400000|2021-06-24 21:00:00|34935.3|34785.3|34843.8|34693.8|34977.8|34827.8|34754.1|34604.1|8656
1624572000000|2021-06-24 22:00:00|34844.6|34694.6|34829.8|34679.8|34887.4|34737.4|34593.9|34443.9|9599
1624575600000|2021-06-24 23:00:00|34832|34682|34735.3|34585.3|34895.9|34745.9|34621.9|34471.9|8702
1624579200000|2021-06-25 00:00:00|34735.4|34585.4|34667.9|34517.9|35179.2|35029.2|34667.9|34517.9|10256
1624582800000|2021-06-25 01:00:00|34668.6|34518.6|34888.4|34738.4|34888.4|34738.4|34340.8|34190.8|9575
1624586400000|2021-06-25 02:00:00|34888.2|34738.2|35237.9|35087.9|35571.5|35421.5|34885.7|34735.7|10826
1624590000000|2021-06-25 03:00:00|35239.1|35089.1|35151.1|35001.1|35289|35139|34906.2|34756.2|9140
1624593600000|2021-06-25 04:00:00|35148.5|34998.5|34837.1|34687.1|35171.1|35021.1|34713.9|34563.9|9968
1624597200000|2021-06-25 05:00:00|34838.5|34688.5|34551.4|34401.4|34950.9|34800.9|34410.6|34260.6|10502
1624600800000|2021-06-25 06:00:00|34551.5|34401.5|34508.3|34358.3|34644.3|34494.3|34202.5|34052.5|10131
1624604400000|2021-06-25 07:00:00|34508.9|34358.9|34366.1|34216.1|34509.6|34359.6|34067.9|33917.9|11065
1624608000000|2021-06-25 08:00:00|34368.1|34218.1|34357|34207|34428.6|34278.6|34031.5|33881.5|11098
1624611600000|2021-06-25 09:00:00|34359.9|34209.9|33822.3|33672.3|34544.2|34394.2|33809.9|33659.9|8905
1624615200000|2021-06-25 10:00:00|33823.9|33673.9|33824|33674|34006.3|33856.3|33585.9|33435.9|8723
1624618800000|2021-06-25 11:00:00|33822.9|33672.9|33368|33218|33923.4|33773.4|33324.7|33174.7|9050
1624622400000|2021-06-25 12:00:00|33364.3|33214.3|33144.8|32994.8|33606|33456|32893.7|32743.7|7753
1624626000000|2021-06-25 13:00:00|33145|32995|33033.6|32883.6|33248.5|33098.5|32721.8|32571.8|8603
1624629600000|2021-06-25 14:00:00|33034.1|32884.1|32860.6|32710.6|33494|33344|32632.5|32482.5|8492
1624633200000|2021-06-25 15:00:00|32860.8|32710.8|32662.3|32512.3|33014|32864|32441.5|32291.5|10950
1624636800000|2021-06-25 16:00:00|32660.9|32510.9|32004.4|31854.4|32951.4|32801.4|31745.7|31595.7|11473
1624640400000|2021-06-25 17:00:00|32001.1|31851.1|31746.7|31596.7|32290|32140|31578.2|31428.2|11456
1624644000000|2021-06-25 18:00:00|31748.8|31598.8|32152.6|32002.6|32348.8|32198.8|31582.5|31432.5|11533
1624647600000|2021-06-25 19:00:00|32152.1|32002.1|32327.5|32177.5|32573.5|32423.5|31822.8|31672.8|10797
1624651200000|2021-06-25 20:00:00|32327.2|32177.2|32289.7|32139.7|32434.2|32284.2|31998.7|31848.7|10950
1624698000000|2021-06-26 09:00:00|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|1
1624701600000|2021-06-26 10:00:00|31208.9|31058.9|31183.8|31033.8|31339.9|31189.9|30892.5|30742.5|11854
1624705200000|2021-06-26 11:00:00|31183.6|31033.6|31865.6|31715.6|31960.3|31810.3|31183.6|31033.6|12562
1624708800000|2021-06-26 12:00:00|31865.7|31715.7|31374.7|31224.7|32059|31909|31367.7|31217.7|12263
1624712400000|2021-06-26 13:00:00|31375.8|31225.8|30896.5|30746.5|31803.2|31653.2|30844.4|30694.4|12699
1624716000000|2021-06-26 14:00:00|30895.8|30745.8|31350.3|31200.3|31484.9|31334.9|30643.9|30493.9|12694
1624719600000|2021-06-26 15:00:00|31349.4|31199.4|31603.9|31453.9|31680|31530|31027.4|30877.4|12374
1624723200000|2021-06-26 16:00:00|31604.2|31454.2|31332.9|31182.9|31614.5|31464.5|30868.4|30718.4|12254
1624726800000|2021-06-26 17:00:00|31332.5|31182.5|31767.1|31617.1|31818.8|31668.8|31147.4|30997.4|11800
1624730400000|2021-06-26 18:00:00|31767.2|31617.2|31668.4|31518.4|31978.4|31828.4|31529.7|31379.7|11725
1624734000000|2021-06-26 19:00:00|31667.8|31517.8|31649.5|31499.5|31842.5|31692.5|31550.2|31400.2|11060
1624737600000|2021-06-26 20:00:00|31650.7|31500.7|31383.1|31233.1|31702.1|31552.1|31174.2|31024.2|11467
1624741200000|2021-06-26 21:00:00|31383|31233|31507.3|31357.3|31521.9|31371.9|31033.4|30883.4|10319
1624744800000|2021-06-26 22:00:00|31509.3|31359.3|31863.4|31713.4|31890.3|31740.3|31464.3|31314.3|11243
1624748400000|2021-06-26 23:00:00|31863.5|31713.5|32359.6|32209.6|32368|32218|31738.4|31588.4|10919
1624752000000|2021-06-27 00:00:00|32358.8|32208.8|32465.9|32315.9|32711.5|32561.5|32090.3|31940.3|12291
1624755600000|2021-06-27 01:00:00|32464.4|32314.4|32938.8|32788.8|33061.2|32911.2|32365.3|32215.3|12150
1624759200000|2021-06-27 02:00:00|32938.3|32788.3|33209.7|33059.7|33288.3|33138.3|32775.6|32625.6|11504
1624762800000|2021-06-27 03:00:00|33209.2|33059.2|33245.3|33095.3|33269|33119|32886.5|32736.5|11072
1624766400000|2021-06-27 04:00:00|33244.1|33094.1|33253.5|33103.5|33413.5|33263.5|32996.6|32846.6|11351
1624770000000|2021-06-27 05:00:00|33253.1|33103.1|33034.9|32884.9|33412.3|33262.3|32934.2|32784.2|10701
1624773600000|2021-06-27 06:00:00|33034.7|32884.7|33187.7|33037.7|33295.2|33145.2|32971.9|32821.9|10084
1624777200000|2021-06-27 07:00:00|33190.5|33040.5|33388.5|33238.5|33570.3|33420.3|33139.7|32989.7|10028
1624780800000|2021-06-27 08:00:00|33387.1|33237.1|33132.1|32982.1|33538.3|33388.3|33125.8|32975.8|10155
1624784400000|2021-06-27 09:00:00|33131.1|32981.1|32687.3|32537.3|33266.8|33116.8|32548.7|32398.7|9813
1624788000000|2021-06-27 10:00:00|32685.5|32535.5|32792.5|32642.5|32903.6|32753.6|32462.8|32312.8|10688
1624791600000|2021-06-27 11:00:00|32791.6|32641.6|33336.4|33186.4|33494.9|33344.9|32686.7|32536.7|11007
1624795200000|2021-06-27 12:00:00|33336.1|33186.1|33411|33261|33632.6|33482.6|33171.5|33021.5|11133
1624798800000|2021-06-27 13:00:00|33411.1|33261.1|33197.4|33047.4|33532.6|33382.6|33063.6|32913.6|11379
1624802400000|2021-06-27 14:00:00|33197.3|33047.3|33354.4|33204.4|33356.1|33206.1|32821.3|32671.3|11108
1624806000000|2021-06-27 15:00:00|33355.7|33205.7|33294.6|33144.6|33355.7|33205.7|32988.2|32838.2|11156
1624809600000|2021-06-27 16:00:00|33293.3|33143.3|33087.1|32937.1|33456.7|33306.7|32937|32787|11767
1624813200000|2021-06-27 17:00:00|33088.5|32938.5|33118.6|32968.6|33196.5|33046.5|32959.6|32809.6|10135
1624816800000|2021-06-27 18:00:00|33118.5|32968.5|32822.6|32672.6|33118.5|32968.5|32679.7|32529.7|10771
1624820400000|2021-06-27 19:00:00|32820.1|32670.1|32921.6|32741.6|33054.1|32874.1|32668.8|32518.8|9587
1624824000000|2021-06-27 20:00:00|32921.7|32741.7|32727|32547|33028.5|32848.5|32722.3|32542.3|10286
1624827600000|2021-06-27 21:00:00|32725.9|32545.9|32943.3|32793.3|32944.8|32794.8|32547.9|32367.9|9989
1624831200000|2021-06-27 22:00:00|32944.1|32794.1|34495.2|34345.2|34657.7|34507.7|32903.5|32753.5|11445
1624834800000|2021-06-27 23:00:00|34497|34347|34780.2|34630.2|34815.7|34665.7|34276.8|34126.8|10436
1624838400000|2021-06-28 00:00:00|34782.5|34632.5|34642.1|34492.1|34991.3|34841.3|34516.3|34366.3|10726
1624842000000|2021-06-28 01:00:00|34642|34492|34379.2|34229.2|34760.5|34610.5|34378.7|34228.7|8348
1624845600000|2021-06-28 02:00:00|34364|34214|34480.2|34330.2|34722.4|34572.4|34358.2|34208.2|7261
1624849200000|2021-06-28 03:00:00|34484.1|34334.1|34492.9|34342.9|34609.3|34459.3|34400.9|34250.9|7760
1624852800000|2021-06-28 04:00:00|34490.7|34340.7|34434.8|34284.8|34628|34478|34375|34225|6352
1624856400000|2021-06-28 05:00:00|34433.9|34283.9|34604.2|34454.2|34635|34485|34428.5|34278.5|7130
1624860000000|2021-06-28 06:00:00|34604.3|34454.3|34601.8|34451.8|34889.8|34739.8|34489.4|34339.4|7164
1624863600000|2021-06-28 07:00:00|34601.6|34451.6|35108.8|34958.8|35356.6|35206.6|34558.4|34408.4|9265
1624867200000|2021-06-28 08:00:00|35109.9|34959.9|34978.3|34828.3|35242.9|35092.9|34826.5|34676.5|9154
1624870800000|2021-06-28 09:00:00|34978.2|34828.2|34473.3|34323.3|35014.4|34864.4|34425|34275|8203
1624874400000|2021-06-28 10:00:00|34473.2|34323.2|34275.9|34125.9|34569.6|34419.6|34043.2|33893.2|10253
1624878000000|2021-06-28 11:00:00|34276.3|34126.3|34186.9|34036.9|34364.7|34214.7|34065.9|33915.9|8970
1624881600000|2021-06-28 12:00:00|34187.3|34037.3|34507.9|34357.9|34574|34424|33961.4|33811.4|10328
1624885200000|2021-06-28 13:00:00|34507.3|34357.3|34361.5|34211.5|34652.4|34502.4|34248.9|34098.9|8978
1624888800000|2021-06-28 14:00:00|34361.4|34211.4|34422.7|34272.7|34602.3|34452.3|34306.7|34156.7|9597
1624892400000|2021-06-28 15:00:00|34422.9|34272.9|35047.7|34897.7|35051.1|34901.1|34387.5|34237.5|9905
1624896000000|2021-06-28 16:00:00|35046.2|34896.2|34728.3|34578.3|35090.7|34940.7|34615|34465|10135
1624899600000|2021-06-28 17:00:00|34726.8|34576.8|34277.4|34127.4|34753.9|34603.9|34153.1|34003.1|9873
1624903200000|2021-06-28 18:00:00|34277.5|34127.5|34253.7|34103.7|34379.6|34229.6|34061|33911|8419
1624906800000|2021-06-28 19:00:00|34250.9|34100.9|34535.8|34385.8|34668.9|34518.9|34202.3|34052.3|9416
1624910400000|2021-06-28 20:00:00|34533.8|34383.8|34760.5|34610.5|34866.2|34716.2|34381.4|34231.4|9587
1624914000000|2021-06-28 21:00:00|34763.5|34613.5|34728.5|34578.5|34889.4|34739.4|34637.8|34487.8|8499
1624917600000|2021-06-28 22:00:00|34728.2|34578.2|34507.1|34357.1|34728.7|34578.7|34291.1|34141.1|10081
1624921200000|2021-06-28 23:00:00|34508.3|34358.3|34567.7|34417.7|34568.6|34418.6|34219.2|34069.2|8944
1624924800000|2021-06-29 00:00:00|34568|34418|34977.1|34827.1|35217.9|35067.9|34476.3|34326.3|10396
1624928400000|2021-06-29 01:00:00|34978.9|34828.9|34716.6|34566.6|35070.4|34920.4|34616.4|34466.4|10521
1624932000000|2021-06-29 02:00:00|34715.1|34565.1|34392.1|34242.1|34910.2|34760.2|34345.8|34195.8|9900
1624935600000|2021-06-29 03:00:00|34391.9|34241.9|34665|34515|34718.2|34568.2|34319.3|34169.3|9285
1624939200000|2021-06-29 04:00:00|34664.6|34514.6|34947.8|34797.8|35038.1|34888.1|34625.1|34475.1|10210
1624942800000|2021-06-29 05:00:00|34946.5|34796.5|34799.1|34649.1|35087|34937|34635.8|34485.8|10046
1624946400000|2021-06-29 06:00:00|34797.6|34647.6|35421.2|35271.2|35453.6|35303.6|34665.3|34515.3|10537
1624950000000|2021-06-29 07:00:00|35419.3|35269.3|34939.6|34789.6|35515.1|35365.1|34880.3|34730.3|8993
1624953600000|2021-06-29 08:00:00|34939.7|34789.7|35145.9|34995.9|35311.9|35161.9|34813.1|34663.1|9854
1624957200000|2021-06-29 09:00:00|35145.1|34995.1|35316.5|35175.5|35441.1|35291.1|34944.8|34794.8|9993
1624960800000|2021-06-29 10:00:00|35313.4|35172.4|35669.9|35528.9|35818.3|35677.3|35142.2|35001.2|7669
1624964400000|2021-06-29 11:00:00|35719.1|35578.1|35654.3|35513.3|35816.8|35675.8|35580.7|35439.7|10178
1624968000000|2021-06-29 12:00:00|35652.6|35511.6|35902.5|35761.5|36055.4|35914.4|35436.8|35295.8|11342
1624971600000|2021-06-29 13:00:00|35903.7|35762.7|36398.6|36257.6|36489.6|36348.6|35808.2|35667.2|9814
1624975200000|2021-06-29 14:00:00|36396.3|36255.3|36328.6|36187.6|36500.9|36359.9|36182.6|36041.6|9621
1624978800000|2021-06-29 15:00:00|36329.3|36188.3|36322.9|36181.9|36433.9|36292.9|36043.5|35902.5|9572
1624982400000|2021-06-29 16:00:00|36323.6|36182.6|36428.3|36287.3|36574.5|36433.5|36143.2|36002.2|10557
1624986000000|2021-06-29 17:00:00|36428.2|36287.2|36451.4|36310.4|36683.3|36542.3|36236.7|36095.7|9679
1624989600000|2021-06-29 18:00:00|36453.2|36312.2|36351.7|36210.7|36475.2|36334.2|36203.5|36062.5|8884
1624993200000|2021-06-29 19:00:00|36351.5|36210.5|36480.2|36339.2|36488.4|36347.4|36294.2|36153.2|7471
1624996800000|2021-06-29 20:00:00|36477.4|36336.4|36235.4|36094.4|36560.2|36419.2|36201.4|36060.4|7133
1625000400000|2021-06-29 21:00:00|36233.2|36092.2|36310|36169|36390.3|36249.3|36200.8|36059.8|8205
1625004000000|2021-06-29 22:00:00|36310.1|36169.1|36002.5|35861.5|36334|36193|35824.9|35683.9|9765
1625007600000|2021-06-29 23:00:00|36002.4|35861.4|35977.3|35836.3|36176.4|36035.4|35901.5|35760.5|8719
1625011200000|2021-06-30 00:00:00|35976.3|35835.3|35954.5|35813.5|36164.5|36023.5|35753.3|35612.3|9798
1625014800000|2021-06-30 01:00:00|35954.8|35813.8|35916.7|35775.7|36016.3|35875.3|35799.6|35658.6|8204
1625018400000|2021-06-30 02:00:00|35914.7|35773.7|35872.5|35731.5|35978.9|35837.9|35779.1|35638.1|8157
1625022000000|2021-06-30 03:00:00|35872.9|35731.9|35182.5|35041.5|35872.9|35731.9|35068.3|34927.3|8790
1625025600000|2021-06-30 04:00:00|35181.7|35040.7|34828.3|34687.3|35355.2|35214.2|34771.7|34630.7|10087
1625029200000|2021-06-30 05:00:00|34827.3|34686.3|34869|34728|35014.6|34873.6|34744.7|34603.7|8525
1625032800000|2021-06-30 06:00:00|34865.4|34724.4|35088.9|34947.9|35210.9|35069.9|34830|34689|8605
1625036400000|2021-06-30 07:00:00|35088.6|34947.6|35324.3|35183.3|35364.8|35223.8|34961.3|34820.3|7476
1625040000000|2021-06-30 08:00:00|35322.4|35181.4|34675.3|34534.3|35392.6|35251.6|34627.6|34486.6|6420
1625043600000|2021-06-30 09:00:00|34675.2|34534.2|34714.9|34573.9|34809.6|34668.6|34502.8|34361.8|8563
1625047200000|2021-06-30 10:00:00|34714.2|34573.2|34820|34679|34934.3|34793.3|34647.5|34506.5|7262
1625050800000|2021-06-30 11:00:00|34820.1|34679.1|34932|34791|35063|34922|34649.2|34508.2|6740
1625054400000|2021-06-30 12:00:00|34937|34796|34714.2|34573.2|35092.8|34951.8|34667|34526|7804
1625058000000|2021-06-30 13:00:00|34716|34575|34821|34680|34824.4|34683.4|34545.3|34404.3|6655
1625061600000|2021-06-30 14:00:00|34822.7|34681.7|34673.4|34532.4|34904|34763|34579.4|34438.4|5735
1625065200000|2021-06-30 15:00:00|34673.6|34532.6|34267|34126|34708.4|34567.4|34174.2|34033.2|7526
1625068800000|2021-06-30 16:00:00|34266.9|34125.9|34200.3|34059.3|34436.5|34295.5|34121.3|33980.3|6672
1625072400000|2021-06-30 17:00:00|34200.1|34059.1|34790|34649|34847.9|34706.9|34199.4|34058.4|6081
1625076000000|2021-06-30 18:00:00|34789.4|34648.4|34905.3|34764.3|34960.4|34819.4|34638.3|34497.3|5427
1625079600000|2021-06-30 19:00:00|34905.2|34764.2|34827.9|34686.9|34914.8|34773.8|34749.3|34608.3|5215
1625083200000|2021-06-30 20:00:00|34831.5|34690.5|34659.2|34518.2|35150.5|35009.5|34517.7|34376.7|6441
1625086800000|2021-06-30 21:00:00|34658.9|34517.9|34883.3|34742.3|35089.9|34948.9|34658.9|34517.9|6780
1625090400000|2021-06-30 22:00:00|34883.2|34742.2|34960.5|34819.5|35002.4|34861.4|34720.7|34579.7|8195
1625094000000|2021-06-30 23:00:00|34960.8|34819.8|35121.5|34980.5|35281.9|35140.9|34960.8|34819.8|7282
1625097600000|2021-07-01 00:00:00|35120|34979|34816.9|34675.9|35134|34993|34795.2|34654.2|7135
1625101200000|2021-07-01 01:00:00|34819.3|34678.3|35021.2|34880.2|35092.9|34951.9|34800.4|34659.4|5948
1625104800000|2021-07-01 02:00:00|35021.3|34880.3|34388.9|34247.9|35045.4|34904.4|34309.9|34168.9|7747
1625108400000|2021-07-01 03:00:00|34388.7|34247.7|34206.5|34065.5|34478.9|34337.9|34206.5|34065.5|7060
1625112000000|2021-07-01 04:00:00|34200.8|34059.8|34403.3|34262.3|34407.8|34266.8|34146.2|34005.2|6612
1625115600000|2021-07-01 05:00:00|34403.7|34262.7|34407.5|34266.5|34482|34341|34261.8|34120.8|5806
1625119200000|2021-07-01 06:00:00|34407.6|34266.6|33593.3|33452.3|34529.9|34388.9|33531.6|33390.6|6957
1625122800000|2021-07-01 07:00:00|33591.3|33450.3|33427|33286|33714.1|33573.1|33410.4|33269.4|7914
1625126400000|2021-07-01 08:00:00|33431.4|33290.4|33535.4|33394.4|33612.8|33471.8|33289.7|33148.7|7858
1625130000000|2021-07-01 09:00:00|33535|33394|33341.7|33200.7|33605.5|33464.5|33192.6|33051.6|7174
1625133600000|2021-07-01 10:00:00|33343.3|33202.3|33260.8|33119.8|33458|33317|33101.4|32960.4|6623
1625137200000|2021-07-01 11:00:00|33259|33118|33793.6|33652.6|33814.3|33673.3|33239.8|33098.8|6135
1625140800000|2021-07-01 12:00:00|33792|33651|33728.2|33587.2|33907.5|33766.5|33523.3|33382.3|6755
1625144400000|2021-07-01 13:00:00|33729.4|33588.4|33483.4|33342.4|33865.9|33724.9|33483.4|33342.4|7449
1625148000000|2021-07-01 14:00:00|33484.4|33343.4|33278.3|33137.3|33678.6|33537.6|33131.9|32990.9|7863
1625151600000|2021-07-01 15:00:00|33277.7|33136.7|33516.6|33375.6|33732.4|33591.4|33232.7|33091.7|7719
1625155200000|2021-07-01 16:00:00|33514.1|33373.1|33231.2|33090.2|33604.3|33463.3|33222.4|33081.4|7742
1625158800000|2021-07-01 17:00:00|33230.9|33089.9|33572.2|33431.2|33622.1|33481.1|33187.8|33046.8|7087
1625162400000|2021-07-01 18:00:00|33570.5|33429.5|33402.4|33261.4|33726.4|33585.4|33362.9|33221.9|6270
1625166000000|2021-07-01 19:00:00|33402.3|33261.3|33165.8|33024.8|33434.1|33293.1|32825.7|32684.7|8425
1625169600000|2021-07-01 20:00:00|33166|33025|33484|33343|33524.4|33383.4|33166|33025|7073
1625173200000|2021-07-01 21:00:00|33483.6|33342.6|33585.4|33444.4|33689.4|33548.4|33334.5|33193.5|7695
1625176800000|2021-07-01 22:00:00|33583.3|33442.3|33631.5|33490.5|33714.5|33573.5|33524|33383|7988
1625180400000|2021-07-01 23:00:00|33631.6|33490.6|33586.5|33445.5|33718|33577|33367.6|33226.6|7421
1625184000000|2021-07-02 00:00:00|33586.2|33445.2|33849.1|33708.1|34027.7|33886.7|33500.3|33359.3|7803
1625187600000|2021-07-02 01:00:00|33849.6|33708.6|33339|33198|33880.3|33739.3|33312.5|33171.5|7694
1625191200000|2021-07-02 02:00:00|33339.2|33198.2|33337.8|33196.8|33406.4|33265.4|33222.1|33081.1|7845
1625194800000|2021-07-02 03:00:00|33339|33198|32984.1|32843.1|33339|33198|32856.8|32715.8|7764
1625198400000|2021-07-02 04:00:00|32981|32840|33216.9|33075.9|33246.3|33105.3|32927.1|32786.1|7521
1625202000000|2021-07-02 05:00:00|33217.6|33076.6|32924.5|32783.5|33282|33141|32790.1|32649.1|7437
1625205600000|2021-07-02 06:00:00|32924.6|32783.6|33029.2|32888.2|33060.3|32919.3|32795.2|32654.2|7480
1625209200000|2021-07-02 07:00:00|33029.1|32888.1|33441.2|33300.2|33561.9|33420.9|32972.9|32831.9|6919
1625212800000|2021-07-02 08:00:00|33434.9|33293.9|33444.9|33303.9|33676.8|33535.8|33312.8|33171.8|7559
1625216400000|2021-07-02 09:00:00|33445.4|33304.4|33040.6|32899.6|33460.2|33319.2|32950.2|32809.2|7549
1625220000000|2021-07-02 10:00:00|33044.2|32903.2|33056.8|32915.8|33148.6|33007.6|32848|32707|7477
1625223600000|2021-07-02 11:00:00|33060.2|32919.2|33092.7|32951.7|33312.1|33171.1|32924.2|32783.2|7926
1625227200000|2021-07-02 12:00:00|33093.8|32952.8|33308.7|33167.7|33385.5|33244.5|32947.9|32806.9|8215
1625230800000|2021-07-02 13:00:00|33310.5|33169.5|33551.9|33410.9|33638|33497|33192.8|33051.8|8206
1625234400000|2021-07-02 14:00:00|33553.7|33412.7|33719|33578|33795.7|33654.7|33371.8|33230.8|9284
1625238000000|2021-07-02 15:00:00|33727|33586|33777.4|33636.4|33777.4|33636.4|33469.2|33328.2|10072
1625241600000|2021-07-02 16:00:00|33776|33635|33674.1|33533.1|33846.3|33705.3|33504.7|33363.7|10199
1625245200000|2021-07-02 17:00:00|33674|33533|33533.3|33392.3|33746.3|33605.3|33449.7|33308.7|8996
1625248800000|2021-07-02 18:00:00|33534.3|33393.3|33369.8|33228.8|33541.7|33400.7|33329.9|33188.9|8187
1625252400000|2021-07-02 19:00:00|33370.2|33229.2|33402.1|33261.1|33417.3|33276.3|33191.8|33050.8|9035
1625256000000|2021-07-02 20:00:00|33404.4|33263.4|33193|33052|33405.1|33264.1|33140.7|32999.7|8289
1625295600000|2021-07-03 07:00:00|33768.5|33627.5|34575.8|34434.8|34706.4|34565.4|33692.4|33551.4|10072
1625299200000|2021-07-03 08:00:00|34575.3|34434.3|34596.8|34455.8|34715.4|34574.4|34493.1|34352.1|10361
1625302800000|2021-07-03 09:00:00|34596.9|34455.9|34710.6|34569.6|34811.2|34670.2|34570.5|34429.5|10234
1625306400000|2021-07-03 10:00:00|34710.7|34569.7|34682.2|34541.2|34779|34638|34614.1|34473.1|9154
1625310000000|2021-07-03 11:00:00|34682.9|34541.9|34681.5|34540.5|34697.2|34556.2|34518.7|34377.7|7782
1625313600000|2021-07-03 12:00:00|34681.4|34540.4|34623.4|34482.4|34872.3|34731.3|34575.9|34434.9|9190
1625317200000|2021-07-03 13:00:00|34620.6|34479.6|34786.5|34645.5|34786.5|34645.5|34555.6|34414.6|8312
1625320800000|2021-07-03 14:00:00|34786.7|34645.7|34764.6|34623.6|34832.7|34691.7|34687.2|34546.2|8220
1625324400000|2021-07-03 15:00:00|34763.1|34622.1|34695.9|34554.9|34813.6|34672.6|34606.3|34465.3|8295
1625328000000|2021-07-03 16:00:00|34696.5|34555.5|34614.3|34473.3|34723.6|34582.6|34572|34431|8399
1625331600000|2021-07-03 17:00:00|34613.6|34472.6|34847.4|34706.4|35014.5|34873.5|34610.9|34469.9|9145
1625335200000|2021-07-03 18:00:00|34846|34705|34731.5|34590.5|34863.5|34722.5|34696.4|34555.4|9153
1625338800000|2021-07-03 19:00:00|34732.7|34591.7|34825.9|34684.9|34862.3|34721.3|34673.9|34532.9|8826
1625342400000|2021-07-03 20:00:00|34826.1|34685.1|34797.3|34656.3|34907.6|34766.6|34713.1|34572.1|8453
1625346000000|2021-07-03 21:00:00|34797.4|34656.4|34631.7|34490.7|34981.1|34840.1|34631.6|34490.6|8022
1625349600000|2021-07-03 22:00:00|34631.5|34490.5|34650.4|34509.4|34725|34584|34354.4|34213.4|10842
1625353200000|2021-07-03 23:00:00|34650.3|34509.3|34751.2|34610.2|34785.5|34644.5|34422.5|34281.5|9880
1625356800000|2021-07-04 00:00:00|34751.7|34610.7|34584|34443|34843.1|34702.1|34582.9|34441.9|9705
1625360400000|2021-07-04 01:00:00|34583.7|34442.7|34526.3|34385.3|34655.8|34514.8|34459.6|34318.6|9677
1625364000000|2021-07-04 02:00:00|34526.4|34385.4|34672.6|34531.6|34718.8|34577.8|34489|34348|8344
1625367600000|2021-07-04 03:00:00|34671.9|34530.9|34725.8|34584.8|34841.9|34700.9|34644.7|34503.7|8494
1625371200000|2021-07-04 04:00:00|34726.4|34585.4|34855.2|34714.2|34907.6|34766.6|34712.6|34571.6|7640
1625374800000|2021-07-04 05:00:00|34854.8|34713.8|35279.2|35138.2|35346.8|35205.8|34773.2|34632.2|8430
1625378400000|2021-07-04 06:00:00|35278.6|35137.6|35487.1|35346.1|35524.4|35383.4|35146.6|35005.6|9640
1625382000000|2021-07-04 07:00:00|35486.9|35345.9|35662.3|35521.3|35755.4|35614.4|35431|35290|9473
1625385600000|2021-07-04 08:00:00|35661.4|35520.4|35612.6|35471.6|35737.3|35596.3|35479.1|35338.1|8755
1625389200000|2021-07-04 09:00:00|35614.7|35473.7|35559.4|35418.4|35627.3|35486.3|35445.2|35304.2|7403
1625392800000|2021-07-04 10:00:00|35559.5|35418.5|35657.5|35516.5|35684.6|35543.6|35522.3|35381.3|7325
1625396400000|2021-07-04 11:00:00|35657.7|35516.7|35599.3|35458.3|35677.7|35536.7|35550.3|35409.3|6506
1625400000000|2021-07-04 12:00:00|35595.6|35454.6|35321.4|35180.4|35634.2|35493.2|35315.7|35174.7|7660
1625403600000|2021-07-04 13:00:00|35322|35181|35439.9|35298.9|35492.5|35351.5|35321.2|35180.2|8304
1625407200000|2021-07-04 14:00:00|35439.8|35298.8|35530.2|35389.2|35570.3|35429.3|35384.5|35243.5|6808
1625410800000|2021-07-04 15:00:00|35529.6|35388.6|35577.1|35436.1|35622.9|35481.9|35473.8|35332.8|7208
1625414400000|2021-07-04 16:00:00|35577.2|35436.2|35545.6|35404.6|35752.3|35611.3|35525.1|35384.1|9411
1625418000000|2021-07-04 17:00:00|35545.2|35404.2|35634.7|35493.7|35660.4|35519.4|35474.6|35333.6|8522
1625421600000|2021-07-04 18:00:00|35633.6|35492.6|35585.2|35444.2|35636.3|35495.3|35471.9|35330.9|6696
1625425200000|2021-07-04 19:00:00|35585.3|35444.3|35664|35493|35689.5|35518.5|35562.4|35421.4|6792
1625428800000|2021-07-04 20:00:00|35663.9|35492.9|35631.4|35460.4|35665.3|35494.3|35536.4|35365.4|6757
1625432400000|2021-07-04 21:00:00|35631.6|35460.6|35974.2|35833.2|36021.4|35880.4|35577.7|35406.7|8480
1625436000000|2021-07-04 22:00:00|35974|35833|35429.9|35288.9|35974|35833|35403.7|35262.7|9036
1625439600000|2021-07-04 23:00:00|35430|35289|35356.9|35215.9|35541.4|35400.4|35288.3|35147.3|8818
1625443200000|2021-07-05 00:00:00|35357.4|35216.4|34924.6|34783.6|35359.6|35218.6|34848.7|34707.7|9639
1625446800000|2021-07-05 01:00:00|34924.8|34783.8|34632.7|34491.7|34994.8|34853.8|34533.3|34392.3|9638
1625450400000|2021-07-05 02:00:00|34634|34493|34508.4|34367.4|34714.4|34573.4|34400.8|34259.8|9139
1625454000000|2021-07-05 03:00:00|34510.2|34369.2|34422.8|34281.8|34610|34469|34283.6|34142.6|8441
1625457600000|2021-07-05 04:00:00|34422.4|34281.4|34280.2|34139.2|34481.6|34340.6|34138.1|33997.1|8759
1625461200000|2021-07-05 05:00:00|34277.9|34136.9|34421.7|34280.7|34432.7|34291.7|34151.2|34010.2|8174
1625464800000|2021-07-05 06:00:00|34421.4|34280.4|34384.4|34243.4|34458.4|34317.4|34294.1|34153.1|7917
1625468400000|2021-07-05 07:00:00|34384.3|34243.3|34335|34194|34384.6|34243.6|34152.7|34011.7|6784
1625472000000|2021-07-05 08:00:00|34335.3|34194.3|34335.2|34194.2|34392.6|34251.6|34208.3|34067.3|7605
1625475600000|2021-07-05 09:00:00|34334.8|34193.8|34393.7|34252.7|34508|34367|34317.2|34176.2|7062
1625479200000|2021-07-05 10:00:00|34392.4|34251.4|34563.2|34422.2|34628.2|34487.2|34365|34224|6516
1625482800000|2021-07-05 11:00:00|34562.6|34421.6|33457.2|33316.2|34573|34432|33417.8|33276.8|8842
1625486400000|2021-07-05 12:00:00|33459.6|33318.6|33544.7|33403.7|33675.4|33534.4|33393.5|33252.5|8333
1625490000000|2021-07-05 13:00:00|33544.6|33403.6|33694.9|33553.9|33828.1|33687.1|33526.4|33385.4|6880
1625493600000|2021-07-05 14:00:00|33698.7|33557.7|33784.6|33643.6|33798.1|33657.1|33628.5|33487.5|5962
1625497200000|2021-07-05 15:00:00|33784.7|33643.7|33677.9|33536.9|33834.6|33693.6|33573.2|33432.2|5967
1625500800000|2021-07-05 16:00:00|33677.1|33536.1|33725.4|33584.4|33816.6|33675.6|33633.6|33492.6|5763
1625504400000|2021-07-05 17:00:00|33726.9|33585.9|33787.6|33646.6|33794.4|33653.4|33245.3|33104.3|6920
1625508000000|2021-07-05 18:00:00|33785.6|33644.6|34067.7|33926.7|34252.8|34111.8|33782.7|33641.7|7953
1625511600000|2021-07-05 19:00:00|34068.6|33927.6|34201.4|34060.4|34330|34189|34068.6|33927.6|7018
1625515200000|2021-07-05 20:00:00|34200.8|34059.8|33922.1|33781.1|34257.2|34116.2|33820.4|33679.4|7368
1625518800000|2021-07-05 21:00:00|33922.8|33781.8|34229.5|34088.5|34280.5|34139.5|33920.8|33779.8|6360
1625522400000|2021-07-05 22:00:00|34229.3|34088.3|34038.8|33897.8|34269.8|34128.8|34030.7|33889.7|6551
1625526000000|2021-07-05 23:00:00|34038.7|33897.7|33760.9|33619.9|34180.2|34039.2|33753.2|33612.2|5901
1625529600000|2021-07-06 00:00:00|33764.3|33623.3|34121.1|33980.1|34234.2|34093.2|33722.9|33581.9|6702
1625533200000|2021-07-06 01:00:00|34120.8|33979.8|33860.3|33719.3|34143.3|34002.3|33848.5|33707.5|5928
1625536800000|2021-07-06 02:00:00|33859.3|33718.3|33991.3|33850.3|34001.3|33860.3|33786.9|33645.9|5014
1625540400000|2021-07-06 03:00:00|33993.7|33852.7|33991.2|33850.2|34042.1|33901.1|33915.8|33774.8|4073
1625544000000|2021-07-06 04:00:00|33992.1|33851.1|34730.1|34589.1|34850.8|34709.8|33984.8|33843.8|7400
1625547600000|2021-07-06 05:00:00|34731.3|34590.3|34864.5|34723.5|34916.3|34775.3|34701.5|34560.5|6661
1625551200000|2021-07-06 06:00:00|34863.5|34722.5|34747.1|34606.1|34886.2|34745.2|34725.4|34584.4|5101
1625554800000|2021-07-06 07:00:00|34745|34604|34946.5|34805.5|35018.1|34877.1|34745|34604|4754
1625558400000|2021-07-06 08:00:00|34948.3|34807.3|35066.3|34925.3|35167|35026|34805|34664|5746
1625562000000|2021-07-06 09:00:00|35066.4|34925.4|34284.2|34143.2|35084.6|34943.6|34125.7|33984.7|9869
1625565600000|2021-07-06 10:00:00|34283.7|34142.7|34000.8|33859.8|34290.6|34149.6|33869.3|33728.3|9704
1625569200000|2021-07-06 11:00:00|34001.7|33860.7|34147.3|34006.3|34341.5|34200.5|33843.6|33702.6|8852
1625572800000|2021-07-06 12:00:00|34148.2|34007.2|34486.8|34345.8|34514.6|34373.6|33890.6|33749.6|9477
1625576400000|2021-07-06 13:00:00|34487.1|34346.1|34217|34076|34563.8|34422.8|34023.6|33882.6|9474
1625580000000|2021-07-06 14:00:00|34215.9|34074.9|34216.8|34075.8|34297.2|34156.2|34038.8|33897.8|9859
1625583600000|2021-07-06 15:00:00|34215.8|34074.8|34116.6|33975.6|34235.3|34094.3|33961.2|33820.2|9883
1625587200000|2021-07-06 16:00:00|34118.9|33977.9|34126.2|33985.2|34209.2|34068.2|33845.1|33704.1|10405
1625590800000|2021-07-06 17:00:00|34126|33985|34011.5|33870.5|34126|33985|33615.7|33474.7|10223
1625594400000|2021-07-06 18:00:00|34015.5|33874.5|33914.7|33773.7|34170.5|34029.5|33877.1|33736.1|9297
1625598000000|2021-07-06 19:00:00|33914.5|33773.5|34096.2|33955.2|34246.6|34105.6|33840.4|33699.4|7158
1625601600000|2021-07-06 20:00:00|34095.9|33954.9|34028.5|33887.5|34170.4|34029.4|33928.1|33787.1|8244
1625605200000|2021-07-06 21:00:00|34028.3|33887.3|33838.3|33697.3|34040.5|33899.5|33725.9|33584.9|8173
1625608800000|2021-07-06 22:00:00|33838.8|33697.8|34128.9|33987.9|34223|34082|33771.2|33630.2|7049
1625612400000|2021-07-06 23:00:00|34114.7|33973.7|34299.9|34158.9|34370.5|34229.5|34046|33905|6473
1625616000000|2021-07-07 00:00:00|34301.6|34160.6|34234.1|34093.1|34487.1|34346.1|34041.7|33900.7|8665
1625619600000|2021-07-07 01:00:00|34234.9|34093.9|34321.2|34180.2|34342.1|34201.1|34066.8|33925.8|7306
1625623200000|2021-07-07 02:00:00|34320.2|34179.2|34359.5|34218.5|34364.2|34223.2|34094.9|33953.9|6782
1625626800000|2021-07-07 03:00:00|34357.6|34216.6|34529.4|34388.4|34606.8|34465.8|34274.5|34133.5|6245
1625630400000|2021-07-07 04:00:00|34529.5|34388.5|34793.5|34652.5|34874.4|34733.4|34469.6|34328.6|7177
1625634000000|2021-07-07 05:00:00|34795.2|34654.2|34894.2|34753.2|34963.5|34822.5|34673.8|34532.8|6659
1625637600000|2021-07-07 06:00:00|34896.9|34755.9|34799.3|34658.3|34970|34829|34741.6|34600.6|5298
1625641200000|2021-07-07 07:00:00|34799.5|34658.5|34799.7|34658.7|34988.8|34847.8|34642.5|34501.5|5650
1625644800000|2021-07-07 08:00:00|34800.2|34659.2|34876.9|34735.9|35030.6|34889.6|34769.2|34628.2|6741
1625648400000|2021-07-07 09:00:00|34874.7|34733.7|34775.1|34634.1|34938|34797|34738.7|34597.7|6693
1625652000000|2021-07-07 10:00:00|34775.8|34634.8|34703|34562|34797|34656|34556.5|34415.5|7942
1625655600000|2021-07-07 11:00:00|34703.1|34562.1|34917.8|34776.8|35059.1|34918.1|34658.8|34517.8|7132
1625659200000|2021-07-07 12:00:00|34917.9|34776.9|34939.5|34798.5|35125.7|34984.7|34818.1|34677.1|8180
1625662800000|2021-07-07 13:00:00|34940|34799|34898.7|34757.7|34962.3|34821.3|34721.7|34580.7|6263
1625666400000|2021-07-07 14:00:00|34898.9|34757.9|34694.2|34553.2|34947.5|34806.5|34625.7|34484.7|6185
1625670000000|2021-07-07 15:00:00|34693.9|34552.9|34602.9|34461.9|34775.3|34634.3|34563.3|34422.3|5969
1625673600000|2021-07-07 16:00:00|34598.4|34457.4|34648|34507|34700.3|34559.3|34511.9|34370.9|6688
1625677200000|2021-07-07 17:00:00|34649|34508|34719.8|34578.8|34758.5|34617.5|34561.6|34420.6|4719
1625680800000|2021-07-07 18:00:00|34720.2|34579.2|34766.2|34625.2|34865.7|34724.7|34645.5|34504.5|4263
1625684400000|2021-07-07 19:00:00|34765.7|34624.7|34709.4|34568.4|34820.5|34679.5|34645.9|34504.9|5158
1625688000000|2021-07-07 20:00:00|34708.3|34567.3|34610.7|34469.7|34708.4|34567.4|34565.5|34424.5|5915
1625691600000|2021-07-07 21:00:00|34608.9|34467.9|34322.6|34181.6|34610.1|34469.1|34208.3|34067.3|6775
1625695200000|2021-07-07 22:00:00|34321.4|34180.4|34242|34101|34370.8|34229.8|34156|34015|6879
1625698800000|2021-07-07 23:00:00|34243.9|34102.9|33949.1|33808.1|34246.8|34105.8|33885.5|33744.5|8500
1625702400000|2021-07-08 00:00:00|33949.5|33808.5|33298.1|33157.1|34006.1|33865.1|33187|33046|9520
1625706000000|2021-07-08 01:00:00|33295.4|33154.4|33385.4|33244.4|33537.4|33396.4|33276.3|33135.3|7414
1625709600000|2021-07-08 02:00:00|33385.5|33244.5|33453.4|33312.4|33494.7|33353.7|33363.3|33222.3|6406
1625713200000|2021-07-08 03:00:00|33453.3|33312.3|33392.5|33251.5|33493.2|33352.2|33149.6|33008.6|8646
1625716800000|2021-07-08 04:00:00|33391.9|33250.9|33385.1|33244.1|33439.4|33298.4|33235.8|33094.8|8686
1625720400000|2021-07-08 05:00:00|33385.8|33244.8|33004.9|32863.9|33422|33281|33000.2|32859.2|5103
1625724000000|2021-07-08 06:00:00|33007.3|32866.3|33172.4|33031.4|33564.3|33423.3|32975.1|32834.1|6177
1625727600000|2021-07-08 07:00:00|33171.8|33030.8|32575.2|32434.2|33332.1|33191.1|32343.1|32202.1|6009
1625731200000|2021-07-08 08:00:00|32573.2|32432.2|32641.9|32500.9|32679.3|32538.3|32316.4|32175.4|6483
1625734800000|2021-07-08 09:00:00|32642.6|32501.6|32645.3|32504.3|32765.4|32624.4|32497.4|32356.4|6260
1625738400000|2021-07-08 10:00:00|32646.6|32505.6|32558.9|32417.9|32804|32663|32540.4|32399.4|5596
1625742000000|2021-07-08 11:00:00|32560.5|32419.5|32773.2|32632.2|32802.9|32661.9|32174.6|32033.6|7435
1625745600000|2021-07-08 12:00:00|32775.6|32634.6|32670|32529|33051|32910|32569.7|32428.7|6608
1625749200000|2021-07-08 13:00:00|32669.6|32528.6|32560.8|32419.8|32728.1|32587.1|32422.7|32281.7|7369
1625752800000|2021-07-08 14:00:00|32561.1|32420.1|32841.6|32700.6|32877.9|32736.9|32546.7|32405.7|6891
1625756400000|2021-07-08 15:00:00|32853|32712|32971.8|32830.8|33000.4|32859.4|32777.1|32636.1|6747
1625760000000|2021-07-08 16:00:00|32972.7|32831.7|32981.6|32840.6|33033.1|32892.1|32742.8|32601.8|6779
1625763600000|2021-07-08 17:00:00|32982.9|32841.9|32938.8|32797.8|33094.5|32953.5|32861.4|32720.4|6169
1625767200000|2021-07-08 18:00:00|32938.7|32797.7|32912.5|32771.5|33002.5|32861.5|32825.4|32684.4|5506
1625770800000|2021-07-08 19:00:00|32912.6|32771.6|33068.7|32927.7|33208.2|33067.2|32731.3|32590.3|7415
1625774400000|2021-07-08 20:00:00|33066.2|32925.2|32876.6|32735.6|33136.7|32995.7|32852.6|32711.6|6161
1625778000000|2021-07-08 21:00:00|32877|32736|32769.1|32628.1|33017.4|32876.4|32757.9|32616.9|6174
1625781600000|2021-07-08 22:00:00|32769.5|32628.5|32630.5|32489.5|32886.8|32745.8|32580.3|32439.3|7081
1625785200000|2021-07-08 23:00:00|32628.4|32487.4|32947.8|32806.8|32966.5|32825.5|32627.8|32486.8|7179
1625788800000|2021-07-09 00:00:00|32947.3|32806.3|32463.6|32322.6|32951.9|32810.9|32452.7|32311.7|9027
1625792400000|2021-07-09 01:00:00|32463.8|32322.8|32747.3|32606.3|32795.7|32654.7|32354.4|32213.4|7928
1625796000000|2021-07-09 02:00:00|32744.2|32603.2|33028.5|32887.5|33073.2|32932.2|32681.2|32540.2|9076
1625799600000|2021-07-09 03:00:00|33028.3|32887.3|33013.7|32872.7|33166.3|33025.3|32853.9|32712.9|7420
1625803200000|2021-07-09 04:00:00|33013.5|32872.5|33101.4|32960.4|33201.6|33060.6|32966.8|32825.8|7483
1625806800000|2021-07-09 05:00:00|33101|32960|33058.8|32917.8|33343.1|33202.1|33041.9|32900.9|7406
1625810400000|2021-07-09 06:00:00|33059.2|32918.2|32940.6|32799.6|33116.4|32975.4|32826.3|32685.3|7197
1625814000000|2021-07-09 07:00:00|32940.9|32799.9|32965.8|32824.8|32999.8|32858.8|32850.4|32709.4|5463
1625817600000|2021-07-09 08:00:00|32966.3|32825.3|32883.1|32742.1|32985.8|32844.8|32687.1|32546.1|5916
1625821200000|2021-07-09 09:00:00|32883.2|32742.2|32986.6|32845.6|33127.2|32986.2|32855.7|32714.7|5711
1625824800000|2021-07-09 10:00:00|32986.5|32845.5|32936|32795|33069.9|32928.9|32886.3|32745.3|5906
1625828400000|2021-07-09 11:00:00|32936.4|32795.4|32845.7|32704.7|32966.5|32825.5|32757.7|32616.7|5547
1625832000000|2021-07-09 12:00:00|32846.9|32705.9|33056.6|32915.6|33069.7|32928.7|32712.2|32571.2|7367
1625835600000|2021-07-09 13:00:00|33056.4|32915.4|33502.6|33361.6|33546.2|33405.2|33028.4|32887.4|6950
1625839200000|2021-07-09 14:00:00|33503.5|33362.5|33607.1|33466.1|33730|33589|33412.9|33271.9|7918
1625842800000|2021-07-09 15:00:00|33606.6|33465.6|33695.2|33554.2|33723.6|33582.6|33559|33418|6434
1625846400000|2021-07-09 16:00:00|33667|33526|33599.7|33458.7|33757.8|33616.8|33513.9|33372.9|6615
1625850000000|2021-07-09 17:00:00|33600|33459|33557.5|33416.5|33635.9|33494.9|33499.6|33358.6|3829
1625853600000|2021-07-09 18:00:00|33557.9|33416.9|33453.9|33312.9|33566.7|33425.7|33420.8|33279.8|4349
1625857200000|2021-07-09 19:00:00|33454|33313|33526|33385|33545.7|33404.7|33360.9|33219.9|4694
1625860800000|2021-07-09 20:00:00|33525.5|33384.5|33576.7|33435.7|33607.8|33466.8|33457.5|33316.5|6254
1625900400000|2021-07-10 07:00:00|33884.5|33743.5|33836.4|33695.4|33885.1|33744.1|33688|33547|7282
1625904000000|2021-07-10 08:00:00|33835.9|33694.9|33832.5|33691.5|33978.8|33837.8|33773.9|33632.9|7346
1625907600000|2021-07-10 09:00:00|33830.6|33689.6|33839.4|33698.4|33958.4|33817.4|33813.8|33672.8|6806
1625911200000|2021-07-10 10:00:00|33801.6|33660.6|33694.8|33553.8|33862.8|33721.8|33674.4|33533.4|6954
1625914800000|2021-07-10 11:00:00|33693.6|33552.6|33866.7|33725.7|33967.2|33826.2|33642.1|33501.1|7259
1625918400000|2021-07-10 12:00:00|33865.5|33724.5|33930.8|33789.8|33992.3|33851.3|33818.2|33677.2|7628
1625922000000|2021-07-10 13:00:00|33931.5|33790.5|33768.9|33627.9|33964.5|33823.5|33725.1|33584.1|7531
1625925600000|2021-07-10 14:00:00|33768.6|33627.6|33898.4|33757.4|33917.4|33776.4|33724.2|33583.2|7620
1625929200000|2021-07-10 15:00:00|33898.7|33757.7|33941|33800|33990.5|33849.5|33870.3|33729.3|6920
1625932800000|2021-07-10 16:00:00|33940.6|33799.6|34096.1|33955.1|34242.4|34101.4|33890.9|33749.9|8884
1625936400000|2021-07-10 17:00:00|34093.5|33952.5|33481.5|33340.5|34094|33953|33319.6|33178.6|10702
1625940000000|2021-07-10 18:00:00|33481.3|33340.3|33540.9|33399.9|33540.9|33399.9|33427.8|33286.8|7165
1625943600000|2021-07-10 19:00:00|33541.3|33400.3|33486.5|33345.5|33638.8|33497.8|33416.8|33275.8|6710
1625947200000|2021-07-10 20:00:00|33487.1|33346.1|33397.4|33256.4|33487.8|33346.8|33117.3|32976.3|8790
1625950800000|2021-07-10 21:00:00|33397.3|33256.3|33499.3|33358.3|33507.5|33366.5|33353.3|33212.3|6198
1625954400000|2021-07-10 22:00:00|33500.1|33359.1|33718.3|33577.3|33746.3|33605.3|33496.9|33355.9|8112
1625958000000|2021-07-10 23:00:00|33719.6|33578.6|33585.7|33444.7|33754.7|33613.7|33574.6|33433.6|6775
1625961600000|2021-07-11 00:00:00|33585.5|33444.5|33791.4|33650.4|33871.4|33730.4|33536.2|33395.2|7576
1625965200000|2021-07-11 01:00:00|33791.3|33650.3|33692|33551|33842.4|33701.4|33649.8|33508.8|7056
1625968800000|2021-07-11 02:00:00|33691.8|33550.8|33593.9|33452.9|33739|33598|33590.5|33449.5|6142
1625972400000|2021-07-11 03:00:00|33593.6|33452.6|33524.2|33383.2|33641.9|33500.9|33478|33337|8195
1625976000000|2021-07-11 04:00:00|33523.8|33382.8|33539.9|33398.9|33612.5|33471.5|33399.6|33258.6|8434
1625979600000|2021-07-11 05:00:00|33540.3|33399.3|33663|33522|33704.3|33563.3|33503.8|33362.8|7916
1625983200000|2021-07-11 06:00:00|33663.4|33522.4|33537.4|33396.4|33715.5|33574.5|33504.6|33363.6|7156
1625986800000|2021-07-11 07:00:00|33539.3|33398.3|33576.4|33435.4|33622.6|33481.6|33455.1|33314.1|6273
1625990400000|2021-07-11 08:00:00|33576.3|33435.3|33766.3|33625.3|33803.3|33662.3|33509.2|33368.2|8477
1625994000000|2021-07-11 09:00:00|33765.9|33624.9|33770.1|33629.1|33919.8|33778.8|33686.8|33545.8|6757
1625997600000|2021-07-11 10:00:00|33771.2|33630.2|33828.5|33687.5|33904.7|33763.7|33713.7|33572.7|6652
1626001200000|2021-07-11 11:00:00|33828|33687|33884.1|33743.1|33894.2|33753.2|33771.4|33630.4|7598
1626004800000|2021-07-11 12:00:00|33884.2|33743.2|33816.7|33675.7|33943.8|33802.8|33745.7|33604.7|6807
1626008400000|2021-07-11 13:00:00|33817.2|33676.2|33990.8|33849.8|34000|33859|33735.9|33594.9|8003
1626012000000|2021-07-11 14:00:00|33990.7|33849.7|34009.6|33868.6|34063.8|33922.8|33890|33749|9300
1626015600000|2021-07-11 15:00:00|34009.3|33868.3|34020.9|33879.9|34067.4|33926.4|33947.2|33806.2|8929
1626019200000|2021-07-11 16:00:00|34021|33880|34081.7|33940.7|34161.5|34020.5|33859.9|33718.9|9418
1626022800000|2021-07-11 17:00:00|34081.6|33940.6|33980.4|33839.4|34097.3|33956.3|33959.7|33818.7|8088
1626026400000|2021-07-11 18:00:00|33979.6|33838.6|34038.9|33897.9|34060.7|33919.7|33921.8|33780.8|8002
1626030000000|2021-07-11 19:00:00|34040|33899|33983.4|33812.4|34065.2|33924.2|33940.3|33769.3|6191
1626033600000|2021-07-11 20:00:00|33983.5|33812.5|33938.8|33767.8|34068.4|33897.4|33932.8|33761.8|7140
1626037200000|2021-07-11 21:00:00|33938.7|33767.7|34574.7|34403.7|34671.6|34500.6|33837.6|33666.6|8753
1626040800000|2021-07-11 22:00:00|34570.8|34399.8|34469.2|34328.2|34668.6|34527.6|34420.5|34279.5|9385
1626044400000|2021-07-11 23:00:00|34469.9|34328.9|34318.4|34177.4|34478.1|34337.1|34269.1|34128.1|7925
1626048000000|2021-07-12 00:00:00|34321.4|34180.4|34249.7|34108.7|34412.9|34271.9|34163.7|34022.7|8291
1626051600000|2021-07-12 01:00:00|34250.8|34109.8|34228.1|34087.1|34269.6|34128.6|34129.2|33988.2|7671
1626055200000|2021-07-12 02:00:00|34227.5|34086.5|34347.9|34206.9|34377.5|34236.5|34161.6|34020.6|6861
1626058800000|2021-07-12 03:00:00|34348|34207|34523.4|34382.4|34589.3|34448.3|34326.4|34185.4|7307
1626062400000|2021-07-12 04:00:00|34522.9|34381.9|34377.2|34236.2|34719.5|34578.5|34369.9|34228.9|7499
1626066000000|2021-07-12 05:00:00|34377.4|34236.4|34397.2|34256.2|34404.6|34263.6|34239.6|34098.6|6942
1626069600000|2021-07-12 06:00:00|34396.9|34255.9|34453.6|34312.6|34510.9|34369.9|34292.2|34151.2|7660
1626073200000|2021-07-12 07:00:00|34453.2|34312.2|34353.8|34212.8|34568.1|34427.1|34306.9|34165.9|5833
1626076800000|2021-07-12 08:00:00|34353.9|34212.9|34347.8|34206.8|34542|34401|34297.5|34156.5|6607
1626080400000|2021-07-12 09:00:00|34346.5|34205.5|34118|33977|34405.2|34264.2|34104.2|33963.2|6702
1626084000000|2021-07-12 10:00:00|34118.1|33977.1|33848.6|33707.6|34119.2|33978.2|33737.2|33596.2|8439
1626087600000|2021-07-12 11:00:00|33848.2|33707.2|33615.6|33474.6|33848.9|33707.9|33615.6|33474.6|7607
1626091200000|2021-07-12 12:00:00|33616.1|33475.1|33640.5|33499.5|33698.7|33557.7|33514.8|33373.8|7100
1626094800000|2021-07-12 13:00:00|33639.7|33498.7|33642.9|33501.9|33667.9|33526.9|33420.8|33279.8|5732
1626098400000|2021-07-12 14:00:00|33641.7|33500.7|33480.3|33339.3|33645.9|33504.9|33447.6|33306.6|5933
1626102000000|2021-07-12 15:00:00|33480.4|33339.4|33412.5|33271.5|33565.8|33424.8|33403.3|33262.3|5159
1626105600000|2021-07-12 16:00:00|33411.6|33270.6|33217.9|33076.9|33489.6|33348.6|33136.6|32995.6|6670
1626109200000|2021-07-12 17:00:00|33219.1|33078.1|33180.7|33039.7|33315|33174|33119|32978|5905
1626112800000|2021-07-12 18:00:00|33181.7|33040.7|33074.9|32933.9|33243.7|33102.7|32997|32856|4993
1626116400000|2021-07-12 19:00:00|33075|32934|32897.5|32756.5|33404.7|33263.7|32838|32697|6514
1626120000000|2021-07-12 20:00:00|32892|32751|32919|32778|33045.8|32904.8|32731.8|32590.8|6458
1626123600000|2021-07-12 21:00:00|32918.7|32777.7|32938.3|32797.3|33037.2|32896.2|32896.3|32755.3|5277
1626127200000|2021-07-12 22:00:00|32938.5|32797.5|33108.8|32967.8|33155.4|33014.4|32928|32787|5306
1626130800000|2021-07-12 23:00:00|33109|32968|33168.2|33027.2|33356.5|33215.5|33052.3|32911.3|4761
1626134400000|2021-07-13 00:00:00|33162.2|33021.2|33133|32992|33283.5|33142.5|32902.6|32761.6|6927
1626138000000|2021-07-13 01:00:00|33132.9|32991.9|33230.5|33089.5|33275.4|33134.4|33019.2|32878.2|5174
1626141600000|2021-07-13 02:00:00|33228.5|33087.5|33149|33008|33278.9|33137.9|33136.2|32995.2|4484
1626145200000|2021-07-13 03:00:00|33150.3|33009.3|33153.8|33012.8|33297.6|33156.6|33138.6|32997.6|4659
1626148800000|2021-07-13 04:00:00|33153.9|33012.9|33196.6|33055.6|33237.2|33096.2|33127.1|32986.1|4965
1626152400000|2021-07-13 05:00:00|33197.3|33056.3|32890.6|32749.6|33221.5|33080.5|32824.1|32683.1|6944
1626156000000|2021-07-13 06:00:00|32891.9|32750.9|33043.9|32902.9|33149.5|33008.5|32888.8|32747.8|6004
1626159600000|2021-07-13 07:00:00|33044.3|32903.3|33256.7|33115.7|33385.9|33244.9|33044|32903|5910
1626163200000|2021-07-13 08:00:00|33257.1|33116.1|33302.7|33161.7|33328.1|33187.1|33193.3|33052.3|3975
1626166800000|2021-07-13 09:00:00|33302.5|33161.5|33346.4|33205.4|33359.4|33218.4|33191.1|33050.1|4671
1626170400000|2021-07-13 10:00:00|33346.7|33205.7|33171.1|33030.1|33403.6|33262.6|33137.8|32996.8|4009
1626174000000|2021-07-13 11:00:00|33172.5|33031.5|33117.2|32976.2|33255.3|33114.3|33015.9|32874.9|6107
1626177600000|2021-07-13 12:00:00|33117.5|32976.5|32421.8|32280.8|33117.6|32976.6|32365.7|32224.7|8435
1626181200000|2021-07-13 13:00:00|32422.3|32281.3|32645.6|32504.6|32708.8|32567.8|32366.5|32225.5|7177
1626184800000|2021-07-13 14:00:00|32644.9|32503.9|32635.2|32494.2|32688.3|32547.3|32536.2|32395.2|6831
1626188400000|2021-07-13 15:00:00|32636.5|32495.5|32860.8|32719.8|32919.7|32778.7|32608|32467|7564
1626192000000|2021-07-13 16:00:00|32860.7|32719.7|32890.8|32749.8|32949.5|32808.5|32711.8|32570.8|7302
1626195600000|2021-07-13 17:00:00|32889.5|32748.5|32845.3|32704.3|33002.9|32861.9|32719.6|32578.6|6790
1626199200000|2021-07-13 18:00:00|32842.3|32701.3|32547.5|32406.5|32842.3|32701.3|32538.2|32397.2|6127
1626202800000|2021-07-13 19:00:00|32549.2|32408.2|32363.9|32222.9|32671.4|32530.4|32311.7|32170.7|8832
1626206400000|2021-07-13 20:00:00|32365|32224|32584.9|32443.9|32617.5|32476.5|32275.9|32134.9|7646
1626210000000|2021-07-13 21:00:00|32585.2|32444.2|32656.1|32515.1|32699.2|32558.2|32475.2|32334.2|6862
1626213600000|2021-07-13 22:00:00|32656|32515|32647.3|32506.3|32697.7|32556.7|32504.6|32363.6|6605
1626217200000|2021-07-13 23:00:00|32646.1|32505.1|32798.7|32657.7|32812.9|32671.9|32603.5|32462.5|7284
1626220800000|2021-07-14 00:00:00|32798.8|32657.8|32490.5|32349.5|32873.4|32732.4|32432.5|32291.5|7429
1626224400000|2021-07-14 01:00:00|32490.7|32349.7|32440.3|32299.3|32569|32428|32334|32193|8043
1626228000000|2021-07-14 02:00:00|32441.8|32300.8|32618.2|32477.2|32640.5|32499.5|32414.9|32273.9|7006
1626231600000|2021-07-14 03:00:00|32618|32477|31906.4|31765.4|32648.8|32507.8|31731.7|31590.7|8893
1626235200000|2021-07-14 04:00:00|31906.6|31765.6|32012.9|31871.9|32085.6|31944.6|31855.7|31714.7|6774
1626238800000|2021-07-14 05:00:00|32011.2|31870.2|31880.8|31739.8|32060.1|31919.1|31747.4|31606.4|7930
1626242400000|2021-07-14 06:00:00|31877.7|31736.7|31913.4|31772.4|32009.3|31868.3|31844.4|31703.4|7630
1626246000000|2021-07-14 07:00:00|31913.8|31772.8|31999.9|31858.9|32074.6|31933.6|31901|31760|6056
1626249600000|2021-07-14 08:00:00|32000.1|31859.1|31819.5|31678.5|32069.4|31928.4|31783.5|31642.5|5729
1626253200000|2021-07-14 09:00:00|31818.9|31677.9|32415.3|32274.3|32566|32425|31681.1|31540.1|7436
1626256800000|2021-07-14 10:00:00|32415.7|32274.7|32509.2|32368.2|32751.4|32610.4|32359.5|32218.5|7387
1626260400000|2021-07-14 11:00:00|32509.9|32368.9|32528.8|32387.8|32637.2|32496.2|32463.4|32322.4|5965
1626264000000|2021-07-14 12:00:00|32530.9|32389.9|32393.4|32252.4|32598.3|32457.3|32367.5|32226.5|6626
1626267600000|2021-07-14 13:00:00|32391.7|32250.7|32875.2|32734.2|32953.4|32812.4|32390.1|32249.1|7114
1626271200000|2021-07-14 14:00:00|32874.5|32733.5|32936.7|32795.7|33044.3|32903.3|32833.9|32692.9|6801
1626274800000|2021-07-14 15:00:00|32936.8|32795.8|32858.5|32717.5|33003.9|32862.9|32817.1|32676.1|6370
1626278400000|2021-07-14 16:00:00|32860.6|32719.6|32920.1|32779.1|32969.1|32828.1|32760.5|32619.5|7143
1626282000000|2021-07-14 17:00:00|32920|32779|32908.6|32767.6|32981.5|32840.5|32863.7|32722.7|4574
1626285600000|2021-07-14 18:00:00|32908.4|32767.4|32825.5|32685.5|33176.5|33036.5|32759.8|32619.8|6741
1626289200000|2021-07-14 19:00:00|32824.4|32684.4|32800|32660|32863.2|32723.2|32663.6|32523.6|6991
1626292800000|2021-07-14 20:00:00|32800.4|32660.4|32879.3|32739.3|32937.4|32797.4|32780.5|32640.5|5733
1626296400000|2021-07-14 21:00:00|32878.8|32738.8|32925.4|32785.4|33001.7|32861.7|32877.2|32737.2|7082
1626300000000|2021-07-14 22:00:00|32925.5|32785.5|33045|32905|33129|32989|32826.4|32686.4|7414
1626303600000|2021-07-14 23:00:00|33044.8|32904.8|32891.5|32751.5|33054.7|32914.7|32767.5|32627.5|6853
1626307200000|2021-07-15 00:00:00|32890.3|32750.3|33024.7|32884.7|33116.2|32976.2|32739.9|32599.9|6884
1626310800000|2021-07-15 01:00:00|33024|32884|32861.1|32721.1|33256.2|33116.2|32839.4|32699.4|7141
1626314400000|2021-07-15 02:00:00|32860.8|32720.8|32837.8|32697.8|32976.6|32836.6|32779|32639|6372
1626318000000|2021-07-15 03:00:00|32836.6|32696.6|32729.1|32589.1|32843.2|32703.2|32724.1|32584.1|4715
1626321600000|2021-07-15 04:00:00|32729.2|32589.2|32731.5|32591.5|32758.7|32618.7|32524.8|32384.8|6899
1626325200000|2021-07-15 05:00:00|32732.7|32592.7|32647.8|32507.8|32734.5|32594.5|32569.3|32429.3|5276
1626328800000|2021-07-15 06:00:00|32648.4|32508.4|32559.7|32419.7|32716|32576|32484.4|32344.4|5382
1626332400000|2021-07-15 07:00:00|32559.6|32419.6|32537.1|32397.1|32665.4|32525.4|32438|32298|5086
1626336000000|2021-07-15 08:00:00|32537.4|32397.4|32446.5|32306.5|32616|32476|32396.3|32256.3|6650
1626339600000|2021-07-15 09:00:00|32444.6|32304.6|32575.6|32435.6|32669.7|32529.7|32413|32273|6192
1626343200000|2021-07-15 10:00:00|32575.7|32435.7|31938.8|31798.8|32651.5|32511.5|31904.5|31764.5|8467
1626346800000|2021-07-15 11:00:00|31938.3|31798.3|31947.9|31807.9|32058.5|31918.5|31874.8|31734.8|7719
1626350400000|2021-07-15 12:00:00|31948.5|31808.5|31798.5|31658.5|32212.6|32072.6|31684.8|31544.8|9673
1626354000000|2021-07-15 13:00:00|31798.3|31658.3|31899.8|31759.8|31971.6|31831.6|31562.6|31422.6|8323
1626357600000|2021-07-15 14:00:00|31899.5|31759.5|31848|31708|32026.8|31886.8|31745.3|31605.3|8211
1626361200000|2021-07-15 15:00:00|31847.8|31707.8|31754.2|31614.2|31907.5|31767.5|31747.8|31607.8|6829
1626364800000|2021-07-15 16:00:00|31754.1|31614.1|31645.9|31505.9|31794.9|31654.9|31546.9|31406.9|8587
1626368400000|2021-07-15 17:00:00|31645.4|31505.4|31339.2|31199.2|31647.1|31507.1|31213.9|31073.9|8991
1626372000000|2021-07-15 18:00:00|31340.6|31200.6|31528|31388|31578.5|31438.5|31304.1|31164.1|6134
1626375600000|2021-07-15 19:00:00|31524.9|31384.9|31618.7|31478.7|31821.6|31681.6|31471|31331|6005
1626379200000|2021-07-15 20:00:00|31617.7|31477.7|31824.9|31684.9|31841.3|31701.3|31613.5|31473.5|5325
1626382800000|2021-07-15 21:00:00|31824.8|31684.8|31740.5|31600.5|31870.3|31730.3|31736.6|31596.6|6071
1626386400000|2021-07-15 22:00:00|31742.6|31602.6|31842.9|31702.9|31932.2|31792.2|31723.9|31583.9|6557
1626390000000|2021-07-15 23:00:00|31842.7|31702.7|31941.3|31801.3|31962.3|31822.3|31585.2|31445.2|5826
1626393600000|2021-07-16 00:00:00|31947.9|31807.9|31716.1|31576.1|32009.9|31869.9|31636.6|31496.6|7327
1626397200000|2021-07-16 01:00:00|31716.3|31576.3|31892.3|31752.3|31957.6|31817.6|31716.3|31576.3|6174
1626400800000|2021-07-16 02:00:00|31889.9|31749.9|31984|31844|32112.4|31972.4|31889.9|31749.9|6384
1626404400000|2021-07-16 03:00:00|31986.2|31846.2|31992.9|31852.9|32091.2|31951.2|31957.9|31817.9|4820
1626408000000|2021-07-16 04:00:00|31992.7|31852.7|31983.3|31843.3|32091.4|31951.4|31938.7|31798.7|4786
1626411600000|2021-07-16 05:00:00|31983.5|31843.5|31873.3|31733.3|32036.2|31896.2|31818.6|31678.6|5121
1626415200000|2021-07-16 06:00:00|31872.5|31732.5|31686.2|31546.2|31876.6|31736.6|31634.5|31494.5|6042
1626418800000|2021-07-16 07:00:00|31687.1|31547.1|31846.1|31706.1|31850.9|31710.9|31647.7|31507.7|5374
1626422400000|2021-07-16 08:00:00|31850.8|31710.8|31547.3|31407.3|31852.9|31712.9|31467.4|31327.4|7112
1626426000000|2021-07-16 09:00:00|31547.4|31407.4|31479|31339|31596.4|31456.4|31416.2|31276.2|6145
1626429600000|2021-07-16 10:00:00|31480.3|31340.3|31380|31240|31521.1|31381.1|31228.1|31088.1|8118
1626433200000|2021-07-16 11:00:00|31378.7|31238.7|31169.8|31029.8|31379.6|31239.6|31113.8|30973.8|8152
1626436800000|2021-07-16 12:00:00|31168.2|31028.2|31783.1|31643.1|31854.5|31714.5|31159.2|31019.2|8658
1626440400000|2021-07-16 13:00:00|31782.5|31642.5|31842.2|31702.2|32044.4|31904.4|31782.4|31642.4|6933
1626444000000|2021-07-16 14:00:00|31841.5|31701.5|31937.3|31797.3|32016.7|31876.7|31834.2|31694.2|5724
1626447600000|2021-07-16 15:00:00|31938.2|31798.2|32217.9|32077.9|32259.7|32119.7|31872.6|31732.6|7063
1626451200000|2021-07-16 16:00:00|32218.1|32078.1|32138.1|31998.1|32319.3|32179.3|31909.1|31769.1|8270
1626454800000|2021-07-16 17:00:00|32140.1|32000.1|32145.9|32005.9|32202.5|32062.5|32027|31887|5408
1626458400000|2021-07-16 18:00:00|32148.4|32008.4|32042|31902|32161.6|32021.6|32009.2|31869.2|5237
1626462000000|2021-07-16 19:00:00|32041.6|31901.6|31981.9|31841.9|32154.8|32014.8|31946|31806|6104
1626465600000|2021-07-16 20:00:00|31982|31842|31913.6|31773.6|32052.1|31912.1|31909.5|31769.5|5607
1626505200000|2021-07-17 07:00:00|31663.2|31523.2|31590.8|31450.8|31665.4|31525.4|31539.4|31399.4|5611
1626508800000|2021-07-17 08:00:00|31591|31451|31778.6|31638.6|32018.4|31878.4|31431|31291|7666
1626512400000|2021-07-17 09:00:00|31779.2|31639.2|31693.5|31553.5|31859.8|31719.8|31686.1|31546.1|7799
1626516000000|2021-07-17 10:00:00|31692.3|31552.3|31369.5|31229.5|31692.3|31552.3|31348.3|31208.3|7532
1626519600000|2021-07-17 11:00:00|31368.9|31228.9|31474.2|31334.2|31545.5|31405.5|31345.6|31205.6|6755
1626523200000|2021-07-17 12:00:00|31474.4|31334.4|31587.4|31447.4|31648.7|31508.7|31431.3|31291.3|7062
1626526800000|2021-07-17 13:00:00|31585.9|31445.9|31705.2|31565.2|31826.4|31686.4|31431.8|31291.8|8124
1626530400000|2021-07-17 14:00:00|31705.5|31565.5|31719.4|31579.4|31823.4|31683.4|31682.7|31542.7|7729
1626534000000|2021-07-17 15:00:00|31718.5|31578.5|31841.5|31701.5|31844.5|31704.5|31550|31410|7928
1626537600000|2021-07-17 16:00:00|31839.9|31699.9|31765.9|31625.9|31935.7|31795.7|31725|31585|8490
1626541200000|2021-07-17 17:00:00|31765.6|31625.6|31809.3|31669.3|31813.3|31673.3|31625.3|31485.3|7245
1626544800000|2021-07-17 18:00:00|31808.7|31668.7|31816.5|31676.5|31895.3|31755.3|31753.3|31613.3|6697
1626548400000|2021-07-17 19:00:00|31816.6|31676.6|31915.8|31775.8|31992.5|31852.5|31788.7|31648.7|7790
1626552000000|2021-07-17 20:00:00|31916.8|31776.8|31809.4|31669.4|31971.2|31831.2|31808.2|31668.2|5594
1626555600000|2021-07-17 21:00:00|31809.6|31669.6|31793.5|31653.5|31892.2|31752.2|31760.2|31620.2|6127
1626559200000|2021-07-17 22:00:00|31793.4|31653.4|31708.5|31568.5|31793.4|31653.4|31692.8|31552.8|5552
1626562800000|2021-07-17 23:00:00|31708.4|31568.4|31601.4|31461.4|31708.7|31568.7|31576.5|31436.5|6312
1626566400000|2021-07-18 00:00:00|31601.5|31461.5|32061.6|31921.6|32182.8|32042.8|31559.5|31419.5|8524
1626570000000|2021-07-18 01:00:00|32061.9|31921.9|32284.5|32144.5|32493.1|32353.1|32038.2|31898.2|9743
1626573600000|2021-07-18 02:00:00|32284|32144|32270.8|32130.8|32351.7|32211.7|32228.8|32088.8|6951
1626577200000|2021-07-18 03:00:00|32271.6|32131.6|32230|32090|32284|32144|32146.6|32006.6|5517
1626580800000|2021-07-18 04:00:00|32231|32091|32150.6|32010.6|32260.2|32120.2|32129.2|31989.2|5661
1626584400000|2021-07-18 05:00:00|32150|32010|32130.6|31990.6|32192.7|32052.7|32125.1|31985.1|4311
1626588000000|2021-07-18 06:00:00|32130.8|31990.8|31956.8|31816.8|32140.5|32000.5|31929|31789|6322
1626591600000|2021-07-18 07:00:00|31956.9|31816.9|31780.6|31640.6|31988.7|31848.7|31763.9|31623.9|6710
1626595200000|2021-07-18 08:00:00|31781|31641|31833.7|31693.7|31862.5|31722.5|31737.4|31597.4|5328
1626598800000|2021-07-18 09:00:00|31833.5|31693.5|31809.8|31669.8|31926|31786|31753.6|31613.6|5710
1626602400000|2021-07-18 10:00:00|31810.4|31670.4|31784.2|31644.2|31811.2|31671.2|31664.8|31524.8|6651
1626606000000|2021-07-18 11:00:00|31784.6|31644.6|31874.4|31734.4|31874.4|31734.4|31752.8|31612.8|5335
1626609600000|2021-07-18 12:00:00|31874.5|31734.5|31823.4|31683.4|31920.5|31780.5|31772.1|31632.1|5998
1626613200000|2021-07-18 13:00:00|31823.3|31683.3|31777.4|31637.4|31838|31698|31712.2|31572.2|6361
1626616800000|2021-07-18 14:00:00|31776.7|31636.7|31398.8|31258.8|31818.4|31678.4|31220.8|31080.8|7773
1626620400000|2021-07-18 15:00:00|31399|31259|31459.2|31319.2|31530.5|31390.5|31321.5|31181.5|8433
1626624000000|2021-07-18 16:00:00|31459|31319|31551.3|31411.3|31630.3|31490.3|31405.2|31265.2|8052
1626627600000|2021-07-18 17:00:00|31551.1|31411.1|31686.5|31546.5|31785.3|31645.3|31507.6|31367.6|6085
1626631200000|2021-07-18 18:00:00|31685.5|31545.5|31697.1|31557.1|31748.2|31608.2|31664.8|31524.8|5867
1626634800000|2021-07-18 19:00:00|31697|31557|31740|31570|31807.2|31667.2|31696.9|31556.9|4765
1626638400000|2021-07-18 20:00:00|31739.9|31569.9|31735.5|31565.5|31822.3|31652.3|31717.9|31547.9|5335
1626642000000|2021-07-18 21:00:00|31735.6|31565.6|31914.3|31744.3|31942.2|31772.2|31663.9|31493.9|5928
1626645600000|2021-07-18 22:00:00|31915|31745|31633.2|31493.2|31996.8|31856.8|31514.4|31374.4|7303
1626649200000|2021-07-18 23:00:00|31632.7|31492.7|31856.4|31716.4|31945.5|31805.5|31588.6|31448.6|6063
1626652800000|2021-07-19 00:00:00|31855.7|31715.7|31673.5|31533.5|31921|31781|31625.8|31485.8|6836
1626656400000|2021-07-19 01:00:00|31672.9|31532.9|31684.4|31544.4|31715.3|31575.3|31520.3|31380.3|5533
1626660000000|2021-07-19 02:00:00|31686.5|31546.5|31595.3|31455.3|31761.4|31621.4|31556.6|31416.6|4834
1626663600000|2021-07-19 03:00:00|31594.8|31454.8|31620.8|31480.8|31684.8|31544.8|31533.8|31393.8|3936
1626667200000|2021-07-19 04:00:00|31620.9|31480.9|31813.8|31673.8|31849.9|31709.9|31608.8|31468.8|5066
1626670800000|2021-07-19 05:00:00|31814.1|31674.1|31864.5|31724.5|31961.9|31821.9|31726.7|31586.7|5155
1626674400000|2021-07-19 06:00:00|31863.6|31723.6|31871.1|31731.1|31928.5|31788.5|31799.6|31659.6|4092
1626678000000|2021-07-19 07:00:00|31871.2|31731.2|31681.6|31541.6|31923.1|31783.1|31668|31528|4887
1626681600000|2021-07-19 08:00:00|31681.7|31541.7|31560.5|31420.5|31740.8|31600.8|31556.3|31416.3|4951
1626685200000|2021-07-19 09:00:00|31559.9|31419.9|31452.5|31312.5|31611.5|31471.5|31391.6|31251.6|5096
1626688800000|2021-07-19 10:00:00|31452.6|31312.6|31274|31134|31504.6|31364.6|31249.7|31109.7|5917
1626692400000|2021-07-19 11:00:00|31273.5|31133.5|31342.5|31202.5|31527.2|31387.2|31248|31108|6455
1626696000000|2021-07-19 12:00:00|31344.6|31204.6|30794.5|30654.5|31431.5|31291.5|30764.1|30624.1|8362
1626699600000|2021-07-19 13:00:00|30794.4|30654.4|30678.7|30538.7|30936.8|30796.8|30645.5|30505.5|7769
1626703200000|2021-07-19 14:00:00|30677.7|30537.7|30892|30752|30903.2|30763.2|30534.7|30394.7|6518
1626706800000|2021-07-19 15:00:00|30891.6|30751.6|30756.2|30616.2|31046.9|30906.9|30722.8|30582.8|5987
1626710400000|2021-07-19 16:00:00|30755|30615|30774.5|30634.5|30843.1|30703.1|30688|30548|5752
1626714000000|2021-07-19 17:00:00|30774.4|30634.4|30801.2|30661.2|30923.8|30783.8|30740.8|30600.8|6077
1626717600000|2021-07-19 18:00:00|30802.3|30662.3|30721.1|30581.1|30869.9|30729.9|30660.9|30520.9|5197
1626721200000|2021-07-19 19:00:00|30721|30581|30809.7|30669.7|30840.7|30700.7|30625.4|30485.4|5858
1626724800000|2021-07-19 20:00:00|30809.3|30669.3|30851.8|30711.8|30905.2|30765.2|30768.5|30628.5|3878
1626728400000|2021-07-19 21:00:00|30850.1|30710.1|30799.6|30659.6|30950.1|30810.1|30797|30657|2871
1626732000000|2021-07-19 22:00:00|30802.7|30662.7|30929.4|30789.4|31008.4|30868.4|30802.7|30662.7|4483
1626735600000|2021-07-19 23:00:00|30929.9|30789.9|30909.2|30769.2|31054.7|30914.7|30872.8|30732.8|5188
1626739200000|2021-07-20 00:00:00|30910.8|30770.8|30889.9|30749.9|31126.1|30986.1|30842|30702|6424
1626742800000|2021-07-20 01:00:00|30890.3|30750.3|30697.3|30557.3|30912.8|30772.8|30639.5|30499.5|5846
1626746400000|2021-07-20 02:00:00|30697.4|30557.4|30254.9|30114.9|30754.6|30614.6|30224.3|30084.3|8285
1626750000000|2021-07-20 03:00:00|30252.8|30112.8|29677.3|29537.3|30319.4|30179.4|29595.7|29455.7|10837
1626753600000|2021-07-20 04:00:00|29677.6|29537.6|29730.8|29590.8|29993.3|29853.3|29585.8|29445.8|9124
1626757200000|2021-07-20 05:00:00|29731.1|29591.1|29802.1|29662.1|29865.7|29725.7|29696.6|29556.6|6987
1626760800000|2021-07-20 06:00:00|29802.2|29662.2|29794.1|29654.1|29834|29694|29702.4|29562.4|5348
1626764400000|2021-07-20 07:00:00|29794.4|29654.4|29899.5|29759.5|29951.6|29811.6|29794.4|29654.4|4625
1626768000000|2021-07-20 08:00:00|29905.4|29765.4|29707.4|29567.4|29957.1|29817.1|29705.6|29565.6|5395
1626771600000|2021-07-20 09:00:00|29707.3|29567.3|29496.1|29356.1|29869.4|29729.4|29424.8|29284.8|6813
1626775200000|2021-07-20 10:00:00|29496|29356|29753.1|29613.1|29773.8|29633.8|29398.4|29258.4|8336
1626778800000|2021-07-20 11:00:00|29753.2|29613.2|29776|29636|29853.1|29713.1|29643.4|29503.4|7334
1626782400000|2021-07-20 12:00:00|29777.1|29637.1|29779.8|29639.8|29856.7|29716.7|29689.4|29549.4|6594
1626786000000|2021-07-20 13:00:00|29781.8|29641.8|29595.3|29455.3|29837.6|29697.6|29522|29382|5461
1626789600000|2021-07-20 14:00:00|29596.5|29456.5|29811.9|29671.9|29850.9|29710.9|29409.2|29269.2|8820
1626793200000|2021-07-20 15:00:00|29814.7|29674.7|29976.3|29836.3|30046.9|29906.9|29778.1|29638.1|8199
1626796800000|2021-07-20 16:00:00|29975.5|29835.5|29736.2|29596.2|30056.4|29916.4|29734.4|29594.4|6905
1626800400000|2021-07-20 17:00:00|29738.6|29598.6|29730.8|29590.8|29778.8|29638.8|29688.4|29548.4|6381
1626804000000|2021-07-20 18:00:00|29732.1|29592.1|29854.6|29714.6|29909.6|29769.6|29710.7|29570.7|6087
1626807600000|2021-07-20 19:00:00|29854.3|29714.3|29857.2|29717.2|29965|29825|29808.6|29668.6|4820
1626811200000|2021-07-20 20:00:00|29856.5|29716.5|29931.1|29791.1|30062.8|29922.8|29855.5|29715.5|4936
1626814800000|2021-07-20 21:00:00|29931.2|29791.2|29771.9|29631.9|29958.1|29818.1|29670.1|29530.1|8140
1626818400000|2021-07-20 22:00:00|29771.8|29631.8|29635.3|29495.3|29834.5|29694.5|29570.9|29430.9|7045
1626822000000|2021-07-20 23:00:00|29635.2|29495.2|29864.9|29724.9|29955.5|29815.5|29632.7|29492.7|5709
1626825600000|2021-07-21 00:00:00|29865|29725|29669.5|29529.5|29945.5|29805.5|29629.4|29489.4|6713
1626829200000|2021-07-21 01:00:00|29669|29529|29825.9|29685.9|29857.3|29717.3|29571.9|29431.9|5828
1626832800000|2021-07-21 02:00:00|29825|29685|29897.4|29757.4|29944.5|29804.5|29790.2|29650.2|5930
1626836400000|2021-07-21 03:00:00|29898|29758|29917.2|29777.2|29980.9|29840.9|29863.9|29723.9|5479
1626840000000|2021-07-21 04:00:00|29917.6|29777.6|30757.8|30617.8|30858.1|30718.1|29913.5|29773.5|7990
1626843600000|2021-07-21 05:00:00|30757.5|30617.5|30775.1|30635.1|30966.3|30826.3|30641.3|30501.3|5190
1626847200000|2021-07-21 06:00:00|30779.3|30639.3|30965.4|30825.4|30987.9|30847.9|30732.3|30592.3|4723
1626850800000|2021-07-21 07:00:00|30966.1|30826.1|30906.2|30766.2|31008.9|30868.9|30847.2|30707.2|3936
1626854400000|2021-07-21 08:00:00|30906.9|30766.9|30917.3|30777.3|30961|30821|30803.6|30663.6|3935
1626858000000|2021-07-21 09:00:00|30923.6|30783.6|31395.7|31255.7|31433.9|31293.9|30854.1|30714.1|4503
1626861600000|2021-07-21 10:00:00|31395.8|31255.8|31454|31314|31667.1|31527.1|31355.2|31215.2|5605
1626865200000|2021-07-21 11:00:00|31454.3|31314.3|31637.8|31497.8|31726.2|31586.2|31414|31274|4622
1626868800000|2021-07-21 12:00:00|31637.6|31497.6|31524.3|31384.3|31779.4|31639.4|31504.5|31364.5|5032
1626872400000|2021-07-21 13:00:00|31523.7|31383.7|31572.4|31432.4|31641|31501|31523.2|31383.2|4368
1626876000000|2021-07-21 14:00:00|31572.3|31432.3|31908.5|31768.5|31947.7|31807.7|31572.3|31432.3|7384
1626879600000|2021-07-21 15:00:00|31908.9|31768.9|32010.1|31870.1|32045.3|31905.3|31860.4|31720.4|6975
1626883200000|2021-07-21 16:00:00|32011.4|31871.4|32186.9|32046.9|32484.8|32344.8|31931.1|31791.1|9796
1626886800000|2021-07-21 17:00:00|32188.1|32048.1|32254.9|32114.9|32264.7|32124.7|31892.3|31752.3|8536
1626890400000|2021-07-21 18:00:00|32254.6|32114.6|31863.9|31723.9|32877.2|32737.2|31848|31708|10952
1626894000000|2021-07-21 19:00:00|31863.4|31723.4|31701.6|31561.6|32074.2|31934.2|31678.8|31538.8|8437
1626897600000|2021-07-21 20:00:00|31701.8|31561.8|31896.7|31756.7|32001.5|31861.5|31605.9|31465.9|8229
1626901200000|2021-07-21 21:00:00|31897.3|31757.3|31905.9|31765.9|32032.7|31892.7|31772.7|31632.7|8008
1626904800000|2021-07-21 22:00:00|31905.4|31765.4|32185.4|32045.4|32229.5|32089.5|31879.5|31739.5|6494
1626908400000|2021-07-21 23:00:00|32185.5|32045.5|32203.8|32063.8|32314|32174|32040.3|31900.3|6746
1626912000000|2021-07-22 00:00:00|32206.3|32066.3|32138.6|31998.6|32439.4|32299.4|31971.4|31831.4|8863
1626915600000|2021-07-22 01:00:00|32138.1|31998.1|32054.8|31914.8|32159.6|32019.6|31969.8|31829.8|7584
1626919200000|2021-07-22 02:00:00|32055.1|31915.1|31936.6|31796.6|32055.1|31915.1|31864.8|31724.8|5941
1626922800000|2021-07-22 03:00:00|31936.4|31796.4|32009|31869|32182.2|32042.2|31912.5|31772.5|6057
1626926400000|2021-07-22 04:00:00|32007.3|31867.3|32133|31993|32286|32146|31982.2|31842.2|6861
1626930000000|2021-07-22 05:00:00|32134.8|31994.8|31976.3|31836.3|32221.5|32081.5|31943.3|31803.3|4209
1626933600000|2021-07-22 06:00:00|31976|31836|32102.4|31962.4|32164.5|32024.5|31950|31810|4851
1626937200000|2021-07-22 07:00:00|32103|31963|32217.8|32077.8|32387.9|32247.9|32099.5|31959.5|6661
1626940800000|2021-07-22 08:00:00|32217.2|32077.2|32197.7|32057.7|32326.1|32186.1|32135.5|31995.5|4701
1626944400000|2021-07-22 09:00:00|32197.6|32057.6|31965.7|31825.7|32228.3|32088.3|31813|31673|6342
1626948000000|2021-07-22 10:00:00|31966.5|31826.5|31900.1|31760.1|32053.2|31913.2|31864.1|31724.1|4402
1626951600000|2021-07-22 11:00:00|31899.7|31759.7|31991.9|31851.9|32060.7|31920.7|31801.1|31661.1|6933
1626955200000|2021-07-22 12:00:00|31991.4|31851.4|32269.1|32129.1|32282|32142|31807|31667|6264
1626958800000|2021-07-22 13:00:00|32269.9|32129.9|32149.4|32009.4|32321|32181|32121.8|31981.8|4993
1626962400000|2021-07-22 14:00:00|32147|32007|32352.6|32212.6|32365.1|32225.1|32062|31922|5433
1626966000000|2021-07-22 15:00:00|32348|32208|32598.6|32458.6|32634.3|32494.3|32265.7|32125.7|6809
1626969600000|2021-07-22 16:00:00|32600|32460|32433.8|32293.8|32676.9|32536.9|32353.2|32213.2|6910
1626973200000|2021-07-22 17:00:00|32433.6|32293.6|32492.2|32352.2|32553.9|32413.9|32410.2|32270.2|5039
1626976800000|2021-07-22 18:00:00|32492.1|32352.1|32353.9|32213.9|32505|32365|32300|32160|6634
1626980400000|2021-07-22 19:00:00|32354.2|32214.2|32459.8|32319.8|32481.5|32341.5|32319.5|32179.5|5885
1626984000000|2021-07-22 20:00:00|32459|32319|32307.5|32167.5|32459.8|32319.8|32307.5|32167.5|5733
1626987600000|2021-07-22 21:00:00|32307.3|32167.3|32193.4|32053.4|32558.7|32418.7|32193|32053|7113
1626991200000|2021-07-22 22:00:00|32195.9|32055.9|32247.9|32107.9|32329.8|32189.8|32134.3|31994.3|9029
1626994800000|2021-07-22 23:00:00|32246.8|32106.8|32374.9|32234.9|32451.7|32311.7|32213.3|32073.3|7161
1626998400000|2021-07-23 00:00:00|32367.3|32227.3|32434.2|32294.2|32483.4|32343.4|32276.9|32136.9|6806
1627002000000|2021-07-23 01:00:00|32434|32294|32835.2|32695.2|32853.8|32713.8|32413.1|32273.1|7314
1627005600000|2021-07-23 02:00:00|32836.4|32696.4|32713.4|32573.4|32869.4|32729.4|32639.9|32499.9|5994
1627009200000|2021-07-23 03:00:00|32716.1|32576.1|32666|32526|32752.7|32612.7|32578.4|32438.4|5081
1627012800000|2021-07-23 04:00:00|32665.9|32525.9|32769.7|32629.7|32840.4|32700.4|32638.8|32498.8|4677
1627016400000|2021-07-23 05:00:00|32769.8|32629.8|32711.9|32571.9|32980.9|32840.9|32691.4|32551.4|6312
1627020000000|2021-07-23 06:00:00|32710.7|32570.7|32664.5|32524.5|32721.7|32581.7|32587.2|32447.2|6289
1627023600000|2021-07-23 07:00:00|32665.1|32525.1|32553.1|32413.1|32681.2|32541.2|32444|32304|5274
1627027200000|2021-07-23 08:00:00|32553.9|32413.9|32400.5|32260.5|32611.2|32471.2|32373.7|32233.7|5670
1627030800000|2021-07-23 09:00:00|32398.1|32258.1|32407.5|32267.5|32558.6|32418.6|32355.8|32215.8|4909
1627034400000|2021-07-23 10:00:00|32408.2|32268.2|32405.9|32265.9|32450.9|32310.9|32302.1|32162.1|5382
1627038000000|2021-07-23 11:00:00|32406.7|32266.7|32385.6|32245.6|32545|32405|32383.6|32243.6|4845
1627041600000|2021-07-23 12:00:00|32383.8|32243.8|32522.8|32382.8|32526.4|32386.4|32324.6|32184.6|5971
1627045200000|2021-07-23 13:00:00|32522.7|32382.7|32636.1|32496.1|32673|32533|32455.7|32315.7|6080
1627048800000|2021-07-23 14:00:00|32633|32493|32563.7|32423.7|32653.6|32513.6|32515.2|32375.2|4451
1627052400000|2021-07-23 15:00:00|32563.9|32423.9|32393|32253|32571.6|32431.6|32372.9|32232.9|5626
1627056000000|2021-07-23 16:00:00|32394.5|32254.5|32257.3|32117.3|32410.9|32270.9|32088.5|31948.5|7666
1627059600000|2021-07-23 17:00:00|32257.2|32117.2|32279.4|32139.4|32286.5|32146.5|32108.8|31968.8|5573
1627063200000|2021-07-23 18:00:00|32279.8|32139.8|32218.4|32078.4|32363.4|32223.4|32159.6|32019.6|5534
1627066800000|2021-07-23 19:00:00|32218.3|32078.3|32338.4|32198.4|32372.3|32232.3|32217.7|32077.7|4974
1627070400000|2021-07-23 20:00:00|32336.4|32196.4|32543|32403|32595.3|32455.3|32290.4|32150.4|7643
1627110000000|2021-07-24 07:00:00|33971.8|33831.8|33899.1|33759.1|34002.7|33862.7|33831.6|33691.6|7519
1627113600000|2021-07-24 08:00:00|33898.8|33758.8|33702.1|33562.1|33909.3|33769.3|33642|33502|7940
1627117200000|2021-07-24 09:00:00|33701.6|33561.6|33920.2|33780.2|33937.9|33797.9|33698.1|33558.1|8155
1627120800000|2021-07-24 10:00:00|33920|33780|33970.9|33830.9|34020.7|33880.7|33845.3|33705.3|8331
1627124400000|2021-07-24 11:00:00|33971|33831|33960.5|33820.5|34115.5|33975.5|33783.4|33643.4|8982
1627128000000|2021-07-24 12:00:00|33961.2|33821.2|33916.7|33776.7|33961.3|33821.3|33838.3|33698.3|6930
1627131600000|2021-07-24 13:00:00|33915.3|33775.3|33882.2|33742.2|34027.5|33887.5|33870.6|33730.6|6620
1627135200000|2021-07-24 14:00:00|33882.6|33742.6|33954.4|33814.4|34006.7|33866.7|33828.5|33688.5|6364
1627138800000|2021-07-24 15:00:00|33953.6|33813.6|33959.4|33819.4|34134.1|33994.1|33921.5|33781.5|7258
1627142400000|2021-07-24 16:00:00|33958.8|33818.8|34523.3|34383.3|34539.8|34399.8|33928|33788|10782
1627146000000|2021-07-24 17:00:00|34523.5|34383.5|34396|34256|34580.2|34440.2|34291.2|34151.2|9157
1627149600000|2021-07-24 18:00:00|34395.7|34255.7|34374.9|34234.9|34496|34356|34342.9|34202.9|7291
1627153200000|2021-07-24 19:00:00|34374.8|34234.8|33938.1|33798.1|34374.8|34234.8|33829.1|33689.1|8692
1627156800000|2021-07-24 20:00:00|33938.2|33798.2|33933.9|33793.9|34030.2|33890.2|33787.2|33647.2|6085
1627160400000|2021-07-24 21:00:00|34005.3|33865.3|34189.1|34049.1|34223.4|34083.4|33899.2|33759.2|7530
1627164000000|2021-07-24 22:00:00|34188.4|34048.4|34115|33975|34188.5|34048.5|33959.6|33819.6|9293
1627167600000|2021-07-24 23:00:00|34115.1|33975.1|34350.1|34210.1|34368.4|34228.4|34020.7|33880.7|9511
1627171200000|2021-07-25 00:00:00|34351.2|34211.2|34107.1|33967.1|34525.9|34385.9|34019.4|33879.4|11209
1627174800000|2021-07-25 01:00:00|34107.7|33967.7|34018.6|33878.6|34202.8|34062.8|33955.4|33815.4|9204
1627178400000|2021-07-25 02:00:00|34018|33878|34280.8|34140.8|34295.9|34155.9|34007.8|33867.8|8607
1627182000000|2021-07-25 03:00:00|34280|34140|34252.1|34112.1|34423.7|34283.7|34246.1|34106.1|7539
1627185600000|2021-07-25 04:00:00|34251.8|34111.8|34454.6|34314.6|34569.4|34429.4|34172.4|34032.4|8797
1627189200000|2021-07-25 05:00:00|34454.5|34314.5|34407.7|34267.7|34649.6|34509.6|34342.2|34202.2|9283
1627192800000|2021-07-25 06:00:00|34407.6|34267.6|34560.9|34420.9|34581.2|34441.2|34377.5|34237.5|8551
1627196400000|2021-07-25 07:00:00|34561|34421|34782.8|34642.8|34865.6|34725.6|34549.4|34409.4|9597
1627200000000|2021-07-25 08:00:00|34786.5|34646.5|34659.4|34519.4|34881.8|34741.8|34560.7|34420.7|9527
1627203600000|2021-07-25 09:00:00|34660.1|34520.1|34609.5|34469.5|34710.4|34570.4|34441.1|34301.1|8804
1627207200000|2021-07-25 10:00:00|34609.4|34469.4|34449.7|34309.7|34674.7|34534.7|34374.8|34234.8|9105
1627210800000|2021-07-25 11:00:00|34449.5|34309.5|34481.8|34341.8|34577.6|34437.6|34372.5|34232.5|8932
1627214400000|2021-07-25 12:00:00|34482.6|34342.6|34373.6|34233.6|34503.5|34363.5|34313.4|34173.4|8900
1627218000000|2021-07-25 13:00:00|34373.8|34233.8|34267.3|34127.3|34437.2|34297.2|34147.3|34007.3|9589
1627221600000|2021-07-25 14:00:00|34267.2|34127.2|34194.4|34054.4|34268.4|34128.4|33955.9|33815.9|10133
1627225200000|2021-07-25 15:00:00|34193.8|34053.8|34268.4|34128.4|34367.8|34227.8|34068.2|33928.2|10398
1627228800000|2021-07-25 16:00:00|34268.5|34128.5|34301.7|34161.7|34348.4|34208.4|34188.1|34048.1|9569
1627232400000|2021-07-25 17:00:00|34301.3|34161.3|34544.6|34404.6|34545.5|34405.5|34267.9|34127.9|9616
1627236000000|2021-07-25 18:00:00|34543.9|34403.9|34500.2|34360.2|34578.8|34438.8|34459.7|34319.7|8561
1627239600000|2021-07-25 19:00:00|34500|34360|34462.1|34292.1|34678.8|34531.6|34306.1|34166.1|9842
1627243200000|2021-07-25 20:00:00|34461.5|34291.5|34558.8|34388.8|34583.1|34413.1|34414.9|34244.9|8609
1627246800000|2021-07-25 21:00:00|34558.6|34388.6|34646.4|34506.4|34679.6|34539.6|34530.1|34360.1|8498
1627250400000|2021-07-25 22:00:00|34644.2|34504.2|34735.3|34595.3|34742.7|34602.7|34552.9|34412.9|8337
1627254000000|2021-07-25 23:00:00|34734.2|34594.2|35482.5|35342.5|35503.7|35363.7|34680.3|34540.3|10815
1627257600000|2021-07-26 00:00:00|35482.9|35342.9|36835.4|36695.4|36902|36762|35317.4|35177.4|12330
1627261200000|2021-07-26 01:00:00|36842.1|36702.1|38383.3|38243.3|39722.2|39582.2|36801.1|36661.1|13798
1627264800000|2021-07-26 02:00:00|38384.8|38244.8|38129.4|37989.4|38608.1|38468.1|37983.3|37843.3|12925
1627268400000|2021-07-26 03:00:00|38128.3|37988.3|38378.1|38238.1|38441.4|38301.4|38063.1|37923.1|11793
1627272000000|2021-07-26 04:00:00|38378.3|38238.3|38369.6|38229.6|38662.6|38522.6|38263.2|38123.2|11683
1627275600000|2021-07-26 05:00:00|38370.8|38230.8|38660.2|38520.2|38698.8|38558.8|38312.1|38172.1|10548
1627279200000|2021-07-26 06:00:00|38660.1|38520.1|38723.7|38583.7|39311.7|39171.7|38536.4|38396.4|12268
1627282800000|2021-07-26 07:00:00|38723.2|38583.2|38238.5|38098.5|38923.6|38783.6|37934.4|37794.4|11722
1627286400000|2021-07-26 08:00:00|38238.2|38098.2|38275.5|38135.5|38378.3|38238.3|37818.6|37678.6|10877
1627290000000|2021-07-26 09:00:00|38280.8|38140.8|38306.6|38166.6|38461.5|38321.5|38118.2|37978.2|10189
1627293600000|2021-07-26 10:00:00|38307.8|38167.8|38698.8|38558.8|38718|38578|38210.8|38070.8|10776
1627297200000|2021-07-26 11:00:00|38691.9|38551.9|38562.3|38422.3|38801.2|38661.2|38473.6|38333.6|10612
1627300800000|2021-07-26 12:00:00|38563.5|38423.5|38743.5|38603.5|38954.3|38814.3|38330.4|38190.4|10919
1627304400000|2021-07-26 13:00:00|38741.4|38601.4|38395.1|38255.1|38745.3|38605.3|37993|37853|10269
1627308000000|2021-07-26 14:00:00|38394.7|38254.7|38393.5|38253.5|38594.2|38454.2|38255.7|38115.7|10761
1627311600000|2021-07-26 15:00:00|38391.2|38251.2|38645.3|38505.3|38730|38590|38298.3|38158.3|10001
1627315200000|2021-07-26 16:00:00|38640.7|38500.7|39115.1|38975.1|39524.5|39384.5|38580.1|38440.1|12074
1627318800000|2021-07-26 17:00:00|39115.4|38975.4|39298|39158|39473|39333|38903.3|38763.3|11020
1627322400000|2021-07-26 18:00:00|39299.2|39159.2|39784.2|39644.2|40054.4|39914.4|39269.7|39129.7|11491
1627326000000|2021-07-26 19:00:00|39784.8|39644.8|39445.1|39305.1|40600.5|40460.5|39379.5|39239.5|12234
1627329600000|2021-07-26 20:00:00|39440.7|39300.7|37805.5|37665.5|39559.5|39419.5|37446.1|37306.1|13657
1627333200000|2021-07-26 21:00:00|37801.4|37661.4|37206.5|37066.5|37928.1|37788.1|36916.1|36776.1|12820
1627336800000|2021-07-26 22:00:00|37204.9|37064.9|37657.6|37517.6|37732.1|37592.1|36868.8|36728.8|12473
1627340400000|2021-07-26 23:00:00|37658.4|37518.4|37336|37196|37814.7|37674.7|37276.5|37136.5|11509
1627344000000|2021-07-27 00:00:00|37334.1|37194.1|37528.1|37388.1|37591|37451|37070.6|36930.6|12314
1627347600000|2021-07-27 01:00:00|37528.3|37388.3|36965.1|36825.1|37567.4|37427.4|36855.3|36715.3|12326
1627351200000|2021-07-27 02:00:00|36962.7|36822.7|36629.1|36489.1|37234.3|37094.3|36577.9|36437.9|12079
1627354800000|2021-07-27 03:00:00|36627.8|36487.8|36908.4|36768.4|37020.1|36880.1|36490.9|36350.9|11318
1627358400000|2021-07-27 04:00:00|36908.3|36768.3|37026.6|36886.6|37163.2|37023.2|36775.4|36635.4|10575
1627362000000|2021-07-27 05:00:00|37029.2|36889.2|37205.4|37065.4|37283.6|37143.6|36985.4|36845.4|10207
1627365600000|2021-07-27 06:00:00|37201.2|37061.2|37072.4|36932.4|37409.7|37269.7|37023.9|36883.9|10128
1627369200000|2021-07-27 07:00:00|37072.1|36932.1|37217.1|37077.1|37307.7|37167.7|37042.7|36902.7|9468
1627372800000|2021-07-27 08:00:00|37217.4|37077.4|37339.1|37199.1|37520.2|37380.2|37078.9|36938.9|8847
1627376400000|2021-07-27 09:00:00|37337.3|37197.3|37476.8|37336.8|37580.5|37440.5|37261.6|37121.6|8492
1627380000000|2021-07-27 10:00:00|37476.7|37336.7|37708.2|37568.2|37797.6|37657.6|37360.7|37220.7|8854
1627383600000|2021-07-27 11:00:00|37710.7|37570.7|38140.1|38000.1|38140.2|38000.2|37627.4|37487.4|10112
1627387200000|2021-07-27 12:00:00|38140.4|38000.4|38445.2|38305.2|38565.9|38425.9|37816.6|37676.6|10993
1627390800000|2021-07-27 13:00:00|38445.1|38305.1|38547.7|38407.7|38837|38697|38280.7|38140.7|11151
1627394400000|2021-07-27 14:00:00|38547.5|38407.5|38325.7|38185.7|38610.6|38470.6|37834.6|37694.6|12278
1627398000000|2021-07-27 15:00:00|38325.6|38185.6|38287.7|38147.7|38660.2|38520.2|38056.4|37916.4|11831
1627401600000|2021-07-27 16:00:00|38286.3|38146.3|37714.1|37574.1|38372.6|38232.6|37670.6|37530.6|11880
1627405200000|2021-07-27 17:00:00|37714|37574|37864.9|37724.9|37957.6|37817.6|37672|37532|10577
1627408800000|2021-07-27 18:00:00|37863.8|37723.8|37992.7|37852.7|38124.3|37984.3|37443.8|37303.8|11278
1627412400000|2021-07-27 19:00:00|37992|37852|37875.3|37735.3|38296.7|38156.7|37849.9|37709.9|9439
1627416000000|2021-07-27 20:00:00|37877|37737|38104.4|37964.4|38267|38127|37877|37737|10448
1627419600000|2021-07-27 21:00:00|38104.3|37964.3|38419|38279|38546.8|38406.8|38032.6|37892.6|10681
1627423200000|2021-07-27 22:00:00|38422.2|38282.2|39258.4|39118.4|39487.8|39347.8|38207.9|38067.9|11293
1627426800000|2021-07-27 23:00:00|39258.3|39118.3|39540.3|39400.3|39592.6|39452.6|38814|38674|11466
1627430400000|2021-07-28 00:00:00|39539.2|39399.2|39174.5|39034.5|39643.9|39503.9|39031.8|38891.8|11495
1627434000000|2021-07-28 01:00:00|39174.2|39034.2|39946.7|39806.7|39950.5|39810.5|39009.3|38869.3|11477
1627437600000|2021-07-28 02:00:00|39945.8|39805.8|39918|39778|40317.7|40177.7|39717.3|39577.3|11768
1627441200000|2021-07-28 03:00:00|39918.7|39778.7|39915.6|39775.6|40400.6|40260.6|39550.3|39410.3|11654
1627444800000|2021-07-28 04:00:00|39913.9|39773.9|39757|39617|40196.4|40056.4|39661.7|39521.7|10318
1627448400000|2021-07-28 05:00:00|39757.2|39617.2|40217.8|40077.8|40258.5|40118.5|39709.6|39569.6|11190
1627452000000|2021-07-28 06:00:00|40217.4|40077.4|39619.9|39479.9|40258.8|40118.8|39366|39226|11283
1627455600000|2021-07-28 07:00:00|39620.1|39480.1|39977|39837|40028.6|39888.6|39611.2|39471.2|10732
1627459200000|2021-07-28 08:00:00|39977.4|39837.4|39595|39455|40015.7|39875.7|39460.8|39320.8|10948
1627462800000|2021-07-28 09:00:00|39596.8|39456.8|40004.4|39864.4|40005.4|39865.4|39532.4|39392.4|10322
1627466400000|2021-07-28 10:00:00|40005.7|39865.7|40271.3|40131.3|40444.5|40304.5|39890.5|39750.5|10655
1627470000000|2021-07-28 11:00:00|40266.8|40126.8|40831.6|40691.6|40964.2|40824.2|40181.8|40041.8|11926
1627473600000|2021-07-28 12:00:00|40831.5|40691.5|39755.4|39615.4|40951.2|40811.2|39706|39566|12236
1627477200000|2021-07-28 13:00:00|39754.5|39614.5|39736.2|39596.2|40028|39888|39540.2|39400.2|10501
1627480800000|2021-07-28 14:00:00|39735.4|39595.4|39616.6|39476.6|39919.4|39779.4|39456.4|39316.4|10619
1627484400000|2021-07-28 15:00:00|39614.8|39474.8|39772.3|39632.3|39994.2|39854.2|39505.7|39365.7|10336
1627488000000|2021-07-28 16:00:00|39772.4|39632.4|40197.6|40057.6|40240.4|40100.4|39663.5|39523.5|10733
1627491600000|2021-07-28 17:00:00|40197.2|40057.2|39047.2|38907.2|40315.2|40175.2|38952.1|38812.1|11280
1627495200000|2021-07-28 18:00:00|39045.4|38905.4|40516|40376|40564.1|40424.1|38886.9|38746.9|12038
1627498800000|2021-07-28 19:00:00|40520|40380|40461.9|40321.9|40732.9|40592.9|40032.6|39892.6|11065
1627502400000|2021-07-28 20:00:00|40463.9|40323.9|40030.2|39890.2|40464.9|40324.9|39831.8|39691.8|11111
1627506000000|2021-07-28 21:00:00|40025.1|39885.1|40173|40033|40237.2|40097.2|39920.7|39780.7|10799
1627509600000|2021-07-28 22:00:00|40172.7|40032.7|39830.7|39690.7|40292.2|40152.2|39688.7|39548.7|10717
1627513200000|2021-07-28 23:00:00|39831.4|39691.4|40088|39948|40273.1|40133.1|39690.6|39550.6|11594
1627516800000|2021-07-29 00:00:00|40091.6|39951.6|39508|39368|40320.4|40180.4|39508|39368|11439
1627520400000|2021-07-29 01:00:00|39506.4|39366.4|39732.9|39592.9|39815.3|39675.3|39349.6|39209.6|11056
1627524000000|2021-07-29 02:00:00|39732.7|39592.7|39786.3|39646.3|40056.6|39916.6|39699.8|39559.8|10112
1627527600000|2021-07-29 03:00:00|39786.4|39646.4|39709.6|39569.6|39934.6|39794.6|39606.5|39466.5|9218
1627531200000|2021-07-29 04:00:00|39709.8|39569.8|40047.9|39907.9|40176|40036|39591.6|39451.6|10363
1627534800000|2021-07-29 05:00:00|40048.7|39908.7|40196.2|40056.2|40333.1|40193.1|39801.6|39661.6|9966
1627538400000|2021-07-29 06:00:00|40196.1|40056.1|40085.2|39945.2|40278|40138|39994.4|39854.4|9101
1627542000000|2021-07-29 07:00:00|40084.7|39944.7|40008.6|39868.6|40199.1|40059.1|39927.8|39787.8|8924
1627545600000|2021-07-29 08:00:00|40004.8|39864.8|40021|39881|40155.6|40015.6|39823.2|39683.2|9422
1627549200000|2021-07-29 09:00:00|40022|39882|40467.1|40327.1|40705.8|40565.8|40015.1|39875.1|10394
1627552800000|2021-07-29 10:00:00|40466.9|40326.9|40259.9|40119.9|40604.4|40464.4|40152.8|40012.8|10215
1627556400000|2021-07-29 11:00:00|40258.5|40118.5|39857.4|39717.4|40323.4|40183.4|39625.5|39485.5|10463
1627560000000|2021-07-29 12:00:00|39857.2|39717.2|39799.7|39659.7|39873.3|39733.3|39551.3|39411.3|9897
1627563600000|2021-07-29 13:00:00|39798.6|39658.6|39951.4|39811.4|40043.7|39903.7|39723.2|39583.2|8689
1627567200000|2021-07-29 14:00:00|39947.1|39807.1|40008.3|39868.3|40075.7|39935.7|39724.1|39584.1|10486
1627570800000|2021-07-29 15:00:00|40010.4|39870.4|40028.7|39888.7|40220.8|40080.8|39873.3|39733.3|10540
1627574400000|2021-07-29 16:00:00|40024.6|39884.6|39811.1|39671.1|40217.6|40077.6|39755.1|39615.1|9803
1627578000000|2021-07-29 17:00:00|39810.9|39670.9|39687.1|39547.1|39988.2|39848.2|39659.2|39519.2|9262
1627581600000|2021-07-29 18:00:00|39686.6|39546.6|39603.8|39463.8|39758.7|39618.7|39479|39339|9177
1627585200000|2021-07-29 19:00:00|39603.7|39463.7|39745.4|39605.4|39817.4|39677.4|39546.9|39406.9|8641
1627588800000|2021-07-29 20:00:00|39746.1|39606.1|39784.7|39644.7|39899.2|39759.2|39692.8|39552.8|8616
1627592400000|2021-07-29 21:00:00|39788.3|39648.3|39624.1|39484.1|39831.3|39691.3|39587.5|39447.5|7586
1627596000000|2021-07-29 22:00:00|39624.8|39484.8|39864.7|39724.7|39881.7|39741.7|39609.4|39469.4|9528
1627599600000|2021-07-29 23:00:00|39865.5|39725.5|40092.6|39952.6|40475.6|40335.6|39850.4|39710.4|11457
1627603200000|2021-07-30 00:00:00|40087.7|39947.7|39985.8|39845.8|40211.2|40071.2|39846|39706|10988
1627606800000|2021-07-30 01:00:00|39984.8|39844.8|40181.4|40041.4|40215.1|40075.1|39939.7|39799.7|10752
1627610400000|2021-07-30 02:00:00|40178.1|40038.1|40058.5|39918.5|40320.6|40180.6|40043.4|39903.4|9884
1627614000000|2021-07-30 03:00:00|40059.1|39919.1|40052.2|39912.2|40182.8|40042.8|40027.6|39887.6|8981
1627617600000|2021-07-30 04:00:00|40054.8|39914.8|39887.5|39747.5|40105.6|39965.6|39746.6|39606.6|9181
1627621200000|2021-07-30 05:00:00|39882.9|39742.9|39806.8|39666.8|39905.6|39765.6|39723.3|39583.3|7982
1627624800000|2021-07-30 06:00:00|39806.5|39666.5|39925.4|39785.4|39930.9|39790.9|39680.3|39540.3|7697
1627628400000|2021-07-30 07:00:00|39926.7|39786.7|39807.4|39667.4|39963.3|39823.3|39745.1|39605.1|7481
1627632000000|2021-07-30 08:00:00|39805.1|39665.1|38817.9|38677.9|39843|39703|38593.8|38453.8|9650
1627635600000|2021-07-30 09:00:00|38817.4|38677.4|38880|38740|38884.6|38744.6|38414.8|38274.8|12182
1627639200000|2021-07-30 10:00:00|38878.3|38738.3|38951.6|38811.6|39019.8|38879.8|38618.9|38478.9|9631
1627642800000|2021-07-30 11:00:00|38951.9|38811.9|38731|38591|39063.2|38923.2|38680.3|38540.3|8586
1627646400000|2021-07-30 12:00:00|38732.2|38592.2|38794.3|38654.3|38967.2|38827.2|38672.9|38532.9|9486
1627650000000|2021-07-30 13:00:00|38794|38654|38927.5|38787.5|39019.3|38879.3|38751.8|38611.8|8196
1627653600000|2021-07-30 14:00:00|38926.9|38786.9|39104.3|38964.3|39228.1|39088.1|38923.2|38783.2|6480
1627657200000|2021-07-30 15:00:00|39104.4|38964.4|39147.9|39007.9|39170.2|39030.2|38971.8|38831.8|8747
1627660800000|2021-07-30 16:00:00|39148.5|39008.5|39006.6|38866.6|39268.9|39128.9|38963.4|38823.4|8863
1627664400000|2021-07-30 17:00:00|39000.6|38860.6|39098.3|38958.3|39136.9|38996.9|38996|38856|7454
1627668000000|2021-07-30 18:00:00|39098.4|38958.4|39170.3|39030.3|39249.5|39109.5|38970.7|38830.7|7877
1627671600000|2021-07-30 19:00:00|39169.3|39029.3|39942|39802|39942.2|39802.2|39156.5|39016.5|7820
1627675200000|2021-07-30 20:00:00|39945.7|39805.7|40907.2|40767.2|41588.1|41448.1|39818.3|39678.3|11467
1627714800000|2021-07-31 07:00:00|41598|41458|41622.3|41482.3|41719.9|41579.9|41569.1|41429.1|8588
1627718400000|2021-07-31 08:00:00|41621.8|41481.8|41786|41646|41930.2|41790.2|41577.5|41437.5|9477
1627722000000|2021-07-31 09:00:00|41786.1|41646.1|41718.6|41578.6|42044.2|41904.2|41651.3|41511.3|8016
1627725600000|2021-07-31 10:00:00|41719|41579|41877.7|41737.7|41991.4|41851.4|41699.1|41559.1|8746
1627729200000|2021-07-31 11:00:00|41877.6|41737.6|41672.5|41532.5|41894.1|41754.1|41463.1|41323.1|9207
1627732800000|2021-07-31 12:00:00|41672.4|41532.4|41732.8|41592.8|41792.1|41652.1|41566|41426|8968
1627736400000|2021-07-31 13:00:00|41732.2|41592.2|41470|41330|41775.4|41635.4|41348.3|41208.3|9292
1627740000000|2021-07-31 14:00:00|41469.9|41329.9|41481.1|41341.1|41607.9|41467.9|41230.6|41090.6|10136
1627743600000|2021-07-31 15:00:00|41485.2|41345.2|41626.6|41486.6|41758.1|41618.1|41391.3|41251.3|8756
1627747200000|2021-07-31 16:00:00|41627.3|41487.3|41376.3|41236.3|41670.4|41530.4|41331.2|41191.2|9348
1627750800000|2021-07-31 17:00:00|41375.9|41235.9|41253.5|41113.5|41458.5|41318.5|41130.8|40990.8|9335
1627754400000|2021-07-31 18:00:00|41253.6|41113.6|41465.4|41325.4|41519.7|41379.7|41213.3|41073.3|8927
1627758000000|2021-07-31 19:00:00|41464.8|41324.8|41387.6|41247.6|41629.8|41489.8|41321.1|41181.1|7476
1627761600000|2021-07-31 20:00:00|41387.3|41247.3|41604.8|41464.8|41914.2|41774.2|41238.2|41098.2|8297
1627765200000|2021-07-31 21:00:00|41604.5|41464.5|42051.3|41911.3|42059.1|41919.1|41587.7|41447.7|10036
1627768800000|2021-07-31 22:00:00|42054.2|41914.2|41954.4|41814.4|42054.2|41914.2|41716.4|41576.4|9383
1627772400000|2021-07-31 23:00:00|41954.3|41814.3|41549.3|41409.3|42034.9|41894.9|41428.8|41288.8|9145
1627776000000|2021-08-01 00:00:00|41549.7|41409.7|41813.6|41673.6|41849.2|41709.2|41232.2|41092.2|10946
1627779600000|2021-08-01 01:00:00|41815.6|41675.6|41792.9|41652.9|41998|41858|41709.7|41569.7|9411
1627783200000|2021-08-01 02:00:00|41790|41650|41892.2|41752.2|41914.5|41774.5|41705.9|41565.9|8394
1627786800000|2021-08-01 03:00:00|41892.1|41752.1|42523.5|42383.5|42652.2|42512.2|41891.8|41751.8|9848
1627790400000|2021-08-01 04:00:00|42523.3|42383.3|42136.5|41996.5|42525|42385|42128.7|41988.7|10549
1627794000000|2021-08-01 05:00:00|42136.2|41996.2|41910.9|41770.9|42228.8|42088.8|41788.7|41648.7|9603
1627797600000|2021-08-01 06:00:00|41911.6|41771.6|41811|41671|41946.2|41806.2|41686.8|41546.8|8353
1627801200000|2021-08-01 07:00:00|41811.3|41671.3|41779.9|41639.9|41894.3|41754.3|41685.7|41545.7|8298
1627804800000|2021-08-01 08:00:00|41779.8|41639.8|41825.6|41685.6|41890.4|41750.4|41714.3|41574.3|6513
1627808400000|2021-08-01 09:00:00|41825|41685|41989.4|41849.4|42021.4|41881.4|41796.9|41656.9|7681
1627812000000|2021-08-01 10:00:00|41989.5|41849.5|41583.5|41443.5|41989.9|41849.9|41479.4|41339.4|8443
1627815600000|2021-08-01 11:00:00|41580.4|41440.4|41673.3|41533.3|41694.6|41554.6|41406.8|41266.8|9990
1627819200000|2021-08-01 12:00:00|41673.2|41533.2|41635.4|41495.4|41874.6|41734.6|41609.5|41469.5|8165
1627822800000|2021-08-01 13:00:00|41635.3|41495.3|41498.8|41358.8|41692.5|41552.5|41458.4|41318.4|8854
1627826400000|2021-08-01 14:00:00|41499.9|41359.9|41405.1|41265.1|41593.3|41453.3|41300|41160|8704
1627830000000|2021-08-01 15:00:00|41405.2|41265.2|41361.6|41221.6|41600.2|41460.2|41246.7|41106.7|9203
1627833600000|2021-08-01 16:00:00|41361.2|41221.2|41331.2|41191.2|41397.8|41257.8|40828.8|40688.8|11871
1627837200000|2021-08-01 17:00:00|41330.8|41190.8|41161.1|41021.1|41414.5|41274.5|40948.4|40808.4|11148
1627840800000|2021-08-01 18:00:00|41160|41020|41153.4|41013.4|41292|41152|41055.9|40915.9|9814
1627844400000|2021-08-01 19:00:00|41153.5|41013.5|41349.4|41179.4|41568.7|41424.6|40696.5|40556.5|11310
1627848000000|2021-08-01 20:00:00|41349.5|41179.5|41347.2|41177.2|41591.8|41421.8|41200.6|41030.6|11028
1627851600000|2021-08-01 21:00:00|41347.4|41177.4|41145.6|41005.6|41399.8|41229.8|41027.2|40857.2|10012
1627855200000|2021-08-01 22:00:00|41146.4|41006.4|40348.3|40208.3|41278.5|41138.5|40102.5|39962.5|12104
1627858800000|2021-08-01 23:00:00|40346.5|40206.5|39936.1|39796.1|40500.3|40360.3|39549.5|39409.5|12329
1627862400000|2021-08-02 00:00:00|39934.9|39794.9|39586.6|39446.6|40169.8|40029.8|39546.4|39406.4|12500
1627866000000|2021-08-02 01:00:00|39591.8|39451.8|39694.9|39554.9|39862.5|39722.5|39328.1|39188.1|11709
1627869600000|2021-08-02 02:00:00|39700.5|39560.5|39873.8|39733.8|39958.8|39818.8|39551.2|39411.2|10398
1627873200000|2021-08-02 03:00:00|39874|39734|39866.9|39726.9|40000.8|39860.8|39774.9|39634.9|9314
1627876800000|2021-08-02 04:00:00|39867|39727|39742.3|39602.3|39929.2|39789.2|39694.3|39554.3|9294
1627880400000|2021-08-02 05:00:00|39741.3|39601.3|39804.1|39664.1|39891|39751|39667|39527|8977
1627884000000|2021-08-02 06:00:00|39807|39667|40349.1|40209.1|40395.1|40255.1|39711.4|39571.4|9256
1627887600000|2021-08-02 07:00:00|40349|40209|40190.8|40050.8|40522.1|40382.1|40098.5|39958.5|10390
1627891200000|2021-08-02 08:00:00|40190.7|40050.7|39599|39459|40239.9|40099.9|39535.4|39395.4|10535
1627894800000|2021-08-02 09:00:00|39598.7|39458.7|39698.3|39558.3|39776.1|39636.1|39401.1|39261.1|10592
1627898400000|2021-08-02 10:00:00|39698.5|39558.5|39788|39648|39898.3|39758.3|39607.6|39467.6|9952
1627902000000|2021-08-02 11:00:00|39781|39641|39614.4|39474.4|39788|39648|39527|39387|10207
1627905600000|2021-08-02 12:00:00|39615.6|39475.6|39350.1|39210.1|39769.9|39629.9|39022.3|38882.3|11551
1627909200000|2021-08-02 13:00:00|39353.1|39213.1|39663|39523|39743.4|39603.4|39232|39092|10196
1627912800000|2021-08-02 14:00:00|39662.5|39522.5|39700.7|39560.7|39837.9|39697.9|39605.2|39465.2|10486
1627916400000|2021-08-02 15:00:00|39699.7|39559.7|39780.5|39640.5|39894.9|39754.9|39679.3|39539.3|10369
1627920000000|2021-08-02 16:00:00|39780.6|39640.6|39890.3|39750.3|40041.7|39901.7|39670.1|39530.1|10619
1627923600000|2021-08-02 17:00:00|39890.5|39750.5|39770|39630|39958.3|39818.3|39701.5|39561.5|9630
1627927200000|2021-08-02 18:00:00|39772.5|39632.5|39725.7|39585.7|39855.5|39715.5|39563.4|39423.4|9471
1627930800000|2021-08-02 19:00:00|39724.9|39584.9|39243.9|39103.9|39857.7|39717.7|39121.1|38981.1|10696
1627934400000|2021-08-02 20:00:00|39244|39104|38927.2|38787.2|39342|39202|38765.8|38625.8|11758
1627938000000|2021-08-02 21:00:00|38927.5|38787.5|39280.3|39140.3|39371.7|39231.7|38879.1|38739.1|10389
1627941600000|2021-08-02 22:00:00|39279.5|39139.5|39490.7|39350.7|39589.8|39449.8|39245.2|39105.2|10979
1627945200000|2021-08-02 23:00:00|39490.6|39350.6|39223.7|39083.7|39609.4|39469.4|39166.5|39026.5|10090
1627948800000|2021-08-03 00:00:00|39223.5|39083.5|39408.9|39268.9|39842.4|39702.4|38857.8|38717.8|11781
1627952400000|2021-08-03 01:00:00|39409.3|39269.3|38898.8|38758.8|39410.8|39270.8|38885.9|38745.9|11224
1627956000000|2021-08-03 02:00:00|38901.8|38761.8|38983.1|38843.1|39156.6|39016.6|38847.4|38707.4|10217
1627959600000|2021-08-03 03:00:00|38982|38842|38724.1|38584.1|39082.1|38942.1|38589.4|38449.4|11604
1627963200000|2021-08-03 04:00:00|38729.9|38589.9|38399.5|38259.5|38894.2|38754.2|38347.6|38207.6|10470
1627966800000|2021-08-03 05:00:00|38401.6|38261.6|38327.4|38187.4|38442.1|38302.1|38066.1|37926.1|10756
1627970400000|2021-08-03 06:00:00|38324.1|38184.1|38433.7|38293.7|38514.1|38374.1|38280.4|38140.4|8618
1627974000000|2021-08-03 07:00:00|38430.6|38290.6|38665.4|38525.4|38729.3|38589.3|38329.1|38189.1|9470
1627977600000|2021-08-03 08:00:00|38664.4|38524.4|38605.6|38465.6|38741.3|38601.3|38397.8|38257.8|9782
1627981200000|2021-08-03 09:00:00|38605.5|38465.5|38717|38577|38717|38577|38418.8|38278.8|9467
1627984800000|2021-08-03 10:00:00|38716.7|38576.7|38797.5|38657.5|38878.3|38738.3|38562.5|38422.5|9200
1627988400000|2021-08-03 11:00:00|38796.9|38656.9|38555.6|38415.6|38832.4|38692.4|38481.3|38341.3|9960
1627992000000|2021-08-03 12:00:00|38555.2|38415.2|38473.9|38333.9|38590.7|38450.7|37789.7|37649.7|12394
1627995600000|2021-08-03 13:00:00|38475|38335|38540.4|38400.4|38709.4|38569.4|38403.3|38263.3|11052
1627999200000|2021-08-03 14:00:00|38541.9|38401.9|38324.9|38184.9|38773.2|38633.2|38260.1|38120.1|11240
1628002800000|2021-08-03 15:00:00|38325.3|38185.3|38241.9|38101.9|38411.7|38271.7|38002.5|37862.5|11279
1628006400000|2021-08-03 16:00:00|38241.6|38101.6|38483.9|38343.9|38547.6|38407.6|38040.2|37900.2|11118
1628010000000|2021-08-03 17:00:00|38479.9|38339.9|38078.1|37938.1|38595.5|38455.5|38078|37938|10028
1628013600000|2021-08-03 18:00:00|38078|37938|38268.2|38128.2|38273.1|38133.1|37785.3|37645.3|11014
1628017200000|2021-08-03 19:00:00|38266.1|38126.1|38082.8|37942.8|38391.2|38251.2|38002.2|37862.2|9798
1628020800000|2021-08-03 20:00:00|38081.6|37941.6|38149.6|38009.6|38261.2|38121.2|37951.5|37811.5|10693
1628024400000|2021-08-03 21:00:00|38149.2|38009.2|38396.3|38256.3|38486.1|38346.1|38118.8|37978.8|10344
1628028000000|2021-08-03 22:00:00|38393.7|38253.7|38407.6|38267.6|38620|38480|38294.6|38154.6|10619
1628031600000|2021-08-03 23:00:00|38406.6|38266.6|38260.5|38120.5|38698.1|38558.1|38137.1|37997.1|9945
1628035200000|2021-08-04 00:00:00|38260.3|38120.3|38478.6|38338.6|38551.1|38411.1|38042.2|37902.2|10040
1628038800000|2021-08-04 01:00:00|38478.4|38338.4|38420.1|38280.1|38634|38494|38405.3|38265.3|9895
1628042400000|2021-08-04 02:00:00|38419.6|38279.6|38157.5|38017.5|38485.7|38345.7|38134.3|37994.3|9770
1628046000000|2021-08-04 03:00:00|38160.4|38020.4|38034.2|37894.2|38203.4|38063.4|37964.8|37824.8|10069
1628049600000|2021-08-04 04:00:00|38034.1|37894.1|38034.4|37894.4|38155.5|38015.5|37853.8|37713.8|10165
1628053200000|2021-08-04 05:00:00|38031.7|37891.7|38070.4|37930.4|38272.9|38132.9|38025.5|37885.5|9161
1628056800000|2021-08-04 06:00:00|38071.1|37931.1|37874.7|37734.7|38219.6|38079.6|37868.4|37728.4|9374
1628060400000|2021-08-04 07:00:00|37876.5|37736.5|37883.1|37743.1|37938.2|37798.2|37754.5|37614.5|9317
1628064000000|2021-08-04 08:00:00|37883.4|37743.4|37811.9|37671.9|38027.8|37887.8|37599.3|37459.3|10190
1628067600000|2021-08-04 09:00:00|37811.8|37671.8|37889.3|37749.3|37943.7|37803.7|37721.6|37581.6|9256
1628071200000|2021-08-04 10:00:00|37891.9|37751.9|38151.9|38011.9|38170.3|38030.3|37803.5|37663.5|8880
1628074800000|2021-08-04 11:00:00|38151.2|38011.2|38225|38085|38325.8|38185.8|38115.2|37975.2|9757
1628078400000|2021-08-04 12:00:00|38233|38093|38914.8|38774.8|38967.9|38827.9|38225.2|38085.2|10215
1628082000000|2021-08-04 13:00:00|38915.2|38775.2|39093.5|38953.5|39306.7|39166.7|38826.2|38686.2|11412
1628085600000|2021-08-04 14:00:00|39094.2|38954.2|39193.9|39053.9|39245.7|39105.7|38938.9|38798.9|10095
1628089200000|2021-08-04 15:00:00|39194.4|39054.4|39374.2|39234.2|39538.1|39398.1|39193.6|39053.6|10305
1628092800000|2021-08-04 16:00:00|39373.9|39233.9|39563|39423|39655.3|39515.3|39313|39173|9888
1628096400000|2021-08-04 17:00:00|39561.8|39421.8|39458.3|39318.3|39563|39423|39336.6|39196.6|8468
1628100000000|2021-08-04 18:00:00|39458.4|39318.4|39638.7|39498.7|39858.4|39718.4|39453|39313|8217
1628103600000|2021-08-04 19:00:00|39641.5|39501.5|39823.5|39683.5|39917.2|39777.2|39550.9|39410.9|8197
1628107200000|2021-08-04 20:00:00|39824.8|39684.8|39823.7|39683.7|39932.7|39792.7|39689|39549|7396
1628110800000|2021-08-04 21:00:00|39823.5|39683.5|39907|39767|40029.3|39889.3|39791.1|39651.1|8301
1628114400000|2021-08-04 22:00:00|39908.2|39768.2|39791|39651|40031.4|39891.4|39604.3|39464.3|7050
1628118000000|2021-08-04 23:00:00|39786.3|39646.3|39798.1|39658.1|39986.7|39846.7|39621|39481|6675
1628121600000|2021-08-05 00:00:00|39806.4|39666.4|39624.6|39484.6|39910.5|39770.5|39606.1|39466.1|7131
1628125200000|2021-08-05 01:00:00|39624.7|39484.7|39562|39422|39664|39524|39254.7|39114.7|7811
1628128800000|2021-08-05 02:00:00|39562.1|39422.1|39443.1|39303.1|39569.5|39429.5|39319.2|39179.2|6729
1628132400000|2021-08-05 03:00:00|39442.9|39302.9|39506.7|39366.7|39622.5|39482.5|39349.8|39209.8|6277
1628136000000|2021-08-05 04:00:00|39506|39366|39426.9|39286.9|39596|39456|39360.4|39220.4|5441
1628139600000|2021-08-05 05:00:00|39426.1|39286.1|39436.6|39296.6|39571.2|39431.2|39362.4|39222.4|5636
1628143200000|2021-08-05 06:00:00|39443.1|39303.1|39143.8|39003.8|39443.1|39303.1|39067.3|38927.3|6433
1628146800000|2021-08-05 07:00:00|39141.2|39001.2|38926.9|38786.9|39142.6|39002.6|38791.6|38651.6|7463
1628150400000|2021-08-05 08:00:00|38928.8|38788.8|38560.6|38420.6|39020.1|38880.1|38509.6|38369.6|7220
1628154000000|2021-08-05 09:00:00|38557.1|38417.1|38100.4|37960.4|38679.5|38539.5|37973.5|37833.5|8913
1628157600000|2021-08-05 10:00:00|38106.3|37966.3|38104.5|37964.5|38311.8|38171.8|37912|37772|7516
1628161200000|2021-08-05 11:00:00|38101.9|37961.9|38087.8|37947.8|38300|38160|38010|37870|7085
1628164800000|2021-08-05 12:00:00|38088.1|37948.1|38086.9|37946.9|38210.1|38070.1|37393|37253|8858
1628168400000|2021-08-05 13:00:00|38096.4|37956.4|38099.6|37959.6|38249.1|38109.1|37738.4|37598.4|9135
1628172000000|2021-08-05 14:00:00|38101.2|37961.2|39085|38945|39102.3|38962.3|37943.6|37803.6|10416
1628175600000|2021-08-05 15:00:00|39079.5|38939.5|38841.7|38701.7|39453.7|39313.7|38661|38521|11231
1628179200000|2021-08-05 16:00:00|38839.4|38699.4|39828.5|39688.5|39865.7|39725.7|38833.7|38693.7|12144
1628182800000|2021-08-05 17:00:00|39830.8|39690.8|40795.6|40655.6|40795.6|40655.6|39761.3|39621.3|11906
1628186400000|2021-08-05 18:00:00|40796|40656|40937.2|40797.2|41068.8|40928.8|40439.2|40299.2|10216
1628190000000|2021-08-05 19:00:00|40943.4|40803.4|40788.3|40648.3|41465.6|41325.6|40672.8|40532.8|9827
1628193600000|2021-08-05 20:00:00|40778|40638|40965.7|40825.7|41216.3|41076.3|40773.5|40633.5|9472
1628197200000|2021-08-05 21:00:00|40967.1|40827.1|41005.5|40865.5|41376.5|41236.5|40766.9|40626.9|8930
1628200800000|2021-08-05 22:00:00|41005.2|40865.2|41014.5|40874.5|41107.4|40967.4|40845.5|40705.5|9454
1628204400000|2021-08-05 23:00:00|41014.9|40874.9|40957.1|40817.1|41226.3|41086.3|40876.4|40736.4|9345
1628208000000|2021-08-06 00:00:00|40957.2|40817.2|40130.2|39990.2|41097.1|40957.1|40076.1|39936.1|9919
1628211600000|2021-08-06 01:00:00|40137.5|39997.5|40687.7|40547.7|40802.6|40662.6|40010.4|39870.4|9042
1628215200000|2021-08-06 02:00:00|40687.4|40547.4|40415.9|40275.9|40719.5|40579.5|40308.9|40168.9|9281
1628218800000|2021-08-06 03:00:00|40416.6|40276.6|40302.8|40162.8|40689.6|40549.6|40221.7|40081.7|9089
1628222400000|2021-08-06 04:00:00|40303|40163|40242.8|40102.8|40433.5|40293.5|39960.3|39820.3|9699
1628226000000|2021-08-06 05:00:00|40243.8|40103.8|40621.6|40481.6|40636.7|40496.7|40203.6|40063.6|10178
1628229600000|2021-08-06 06:00:00|40622.1|40482.1|41116.8|40976.8|41263|41123|40531.4|40391.4|11024
1628233200000|2021-08-06 07:00:00|41116.6|40976.6|40808.4|40668.4|41182.6|41042.6|40795.7|40655.7|10422
1628236800000|2021-08-06 08:00:00|40809.2|40669.2|41029.5|40889.5|41200.9|41060.9|40628|40488|9027
1628240400000|2021-08-06 09:00:00|41030.6|40890.6|40685.7|40545.7|41033|40893|40636.4|40496.4|9142
1628244000000|2021-08-06 10:00:00|40685.4|40545.4|40763.7|40623.7|40915.5|40775.5|40485.1|40345.1|9228
1628247600000|2021-08-06 11:00:00|40762.5|40622.5|40589.7|40449.7|40830.9|40690.9|40565.2|40425.2|8909
1628251200000|2021-08-06 12:00:00|40588.1|40448.1|40848.8|40708.8|41138.5|40998.5|40381.4|40241.4|11345
1628254800000|2021-08-06 13:00:00|40854.4|40714.4|41013.9|40873.9|41105|40965|40797.1|40657.1|9108
1628258400000|2021-08-06 14:00:00|41013.4|40873.4|40864.7|40724.7|41037.5|40897.5|40737.6|40597.6|9142
1628262000000|2021-08-06 15:00:00|40864.4|40724.4|42286.4|42146.4|42485.7|42345.7|40790.4|40650.4|11188
1628265600000|2021-08-06 16:00:00|42293|42153|42614.5|42474.5|43276.4|43136.4|42293|42153|12402
1628269200000|2021-08-06 17:00:00|42615|42475|42966.1|42826.1|43419.4|43279.4|42571|42431|10876
1628272800000|2021-08-06 18:00:00|42966|42826|42886.9|42746.9|43073.6|42933.6|42739.1|42599.1|9021
1628276400000|2021-08-06 19:00:00|42886.4|42746.4|42992.1|42852.1|43094.3|42954.3|42838.4|42698.4|9526
1628280000000|2021-08-06 20:00:00|42990.4|42850.4|42756.3|42616.3|43048.1|42908.1|42550.2|42410.2|11056
1628326800000|2021-08-07 09:00:00|43488.3|43348.3|43727.7|43587.7|43866.4|43726.4|43477.3|43337.3|11321
1628330400000|2021-08-07 10:00:00|43727.8|43587.8|43750.9|43610.9|44061.6|43921.6|43617|43477|11619
1628334000000|2021-08-07 11:00:00|43751.7|43611.7|43893.8|43753.8|43944.9|43804.9|43504.3|43364.3|11181
1628337600000|2021-08-07 12:00:00|43894.5|43754.5|43615.2|43475.2|44614.3|44474.3|43466|43326|12745
1628341200000|2021-08-07 13:00:00|43614.2|43474.2|43270.7|43130.7|43815.1|43675.1|43203.8|43063.8|12685
1628344800000|2021-08-07 14:00:00|43269.1|43129.1|43580.7|43440.7|43722.3|43582.3|43269.1|43129.1|11646
1628348400000|2021-08-07 15:00:00|43579|43439|43461.5|43321.5|43756.1|43616.1|43389.3|43249.3|11491
1628352000000|2021-08-07 16:00:00|43461.1|43321.1|43792|43652|43803.2|43663.2|42566.1|42426.1|13192
1628355600000|2021-08-07 17:00:00|43792.4|43652.4|43517.4|43377.4|43834.6|43694.6|43305.2|43165.2|11958
1628359200000|2021-08-07 18:00:00|43517.6|43377.6|43635.9|43495.9|43732.9|43592.9|43345.8|43205.8|10949
1628362800000|2021-08-07 19:00:00|43636.7|43496.7|44042.9|43902.9|44124.4|43984.4|43512.5|43372.5|10665
1628366400000|2021-08-07 20:00:00|44042.8|43902.8|44028|43888|44215.2|44075.2|43718.6|43578.6|11487
1628370000000|2021-08-07 21:00:00|44031.2|43891.2|43652.4|43512.4|44446.8|44306.8|43596.2|43456.2|11222
1628373600000|2021-08-07 22:00:00|43652.7|43512.7|44125.9|43985.9|44259|44119|43603.5|43463.5|11677
1628377200000|2021-08-07 23:00:00|44123.3|43983.3|44677.4|44537.4|44794|44654|44123.3|43983.3|11875
1628380800000|2021-08-08 00:00:00|44678.3|44538.3|44660.6|44520.6|44867.9|44727.9|44229.9|44089.9|12575
1628384400000|2021-08-08 01:00:00|44659.5|44519.5|44189|44049|44686.9|44546.9|43978.8|43838.8|11817
1628388000000|2021-08-08 02:00:00|44189.9|44049.9|44013.7|43873.7|44225.9|44085.9|43883.7|43743.7|11177
1628391600000|2021-08-08 03:00:00|44013.8|43873.8|44411.5|44271.5|44439.5|44299.5|43988.9|43848.9|10004
1628395200000|2021-08-08 04:00:00|44410.5|44270.5|44404.7|44264.7|44609.3|44469.3|44266|44126|10289
1628398800000|2021-08-08 05:00:00|44407.6|44267.6|44858.7|44718.7|44886|44746|44277.3|44137.3|10482
1628402400000|2021-08-08 06:00:00|44858.2|44718.2|45119.4|44979.4|45385.3|45245.3|44740|44600|11580
1628406000000|2021-08-08 07:00:00|45121|44981|44889.4|44749.4|45349.4|45209.4|44841.3|44701.3|11693
1628409600000|2021-08-08 08:00:00|44889.2|44749.2|44543|44403|45099|44959|44513.8|44373.8|9893
1628413200000|2021-08-08 09:00:00|44543.2|44403.2|44804.6|44664.6|44960.7|44820.7|44522.8|44382.8|9203
1628416800000|2021-08-08 10:00:00|44804.7|44664.7|44458.8|44318.8|44961.2|44821.2|44277.7|44137.7|10610
1628420400000|2021-08-08 11:00:00|44460|44320|44546.2|44406.2|44794.6|44654.6|44218.8|44078.8|10036
1628424000000|2021-08-08 12:00:00|44546.3|44406.3|45106.3|44966.3|45185.5|45045.5|44466.6|44326.6|10096
1628427600000|2021-08-08 13:00:00|45105.5|44965.5|44829.6|44689.6|45260.3|45120.3|44661.3|44521.3|10585
1628431200000|2021-08-08 14:00:00|44825.5|44685.5|44000.4|43860.4|44939.2|44799.2|43966.8|43826.8|11770
1628434800000|2021-08-08 15:00:00|44001.3|43861.3|44070.6|43930.6|44272.8|44132.8|43864.5|43724.5|11538
1628438400000|2021-08-08 16:00:00|44069.9|43929.9|43814.2|43674.2|44457.4|44317.4|43720.7|43580.7|11297
1628442000000|2021-08-08 17:00:00|43816.3|43676.3|43752|43612|43990|43850|43617.3|43477.3|11479
1628445600000|2021-08-08 18:00:00|43751.6|43611.6|43686.9|43546.9|43987.8|43847.8|43548.6|43408.6|10110
1628449200000|2021-08-08 19:00:00|43689.7|43549.7|43786.1|43646.1|43935.5|43795.5|43370.1|43230.1|11756
1628452800000|2021-08-08 20:00:00|43782.7|43642.7|43907.1|43767.1|44325.1|44185.1|43637|43497|11217
1628456400000|2021-08-08 21:00:00|43911.1|43771.1|44317.9|44177.9|44334.3|44194.3|43862.4|43722.4|9093
1628460000000|2021-08-08 22:00:00|44317.3|44177.3|44294.5|44154.5|44668.2|44528.2|44246.1|44106.1|10515
1628463600000|2021-08-08 23:00:00|44294.1|44154.1|43878.6|43738.6|44546.1|44406.1|43722.5|43582.5|8558
1628467200000|2021-08-09 00:00:00|43867.9|43727.9|43265.3|43125.3|44041.8|43901.8|43140.6|43000.6|10996
1628470800000|2021-08-09 01:00:00|43271.1|43131.1|43187|43047|43445.9|43305.9|42882.6|42742.6|10155
1628474400000|2021-08-09 02:00:00|43188.8|43048.8|43545.7|43405.7|43582.6|43442.6|43134.9|42994.9|6972
1628478000000|2021-08-09 03:00:00|43541.6|43401.6|43576|43436|43711.1|43571.1|43357.2|43217.2|6461
1628481600000|2021-08-09 04:00:00|43575.3|43435.3|43653.4|43513.4|43691.4|43551.4|43334.8|43194.8|7314
1628485200000|2021-08-09 05:00:00|43650.4|43510.4|43616.2|43476.2|43818.6|43678.6|43448|43308|7300
1628488800000|2021-08-09 06:00:00|43614.8|43474.8|43544|43404|43732.4|43592.4|43361.3|43221.3|8621
1628492400000|2021-08-09 07:00:00|43555|43415|43885.1|43745.1|43893.1|43753.1|43447.8|43307.8|8766
1628496000000|2021-08-09 08:00:00|43884.7|43744.7|43807.7|43667.7|43990.7|43850.7|43690.9|43550.9|8686
1628499600000|2021-08-09 09:00:00|43806.2|43666.2|44925.1|44785.1|45062.3|44922.3|43748.3|43608.3|10361
1628503200000|2021-08-09 10:00:00|44932.8|44792.8|45711|45571|45766.6|45626.6|44861.3|44721.3|10608
1628506800000|2021-08-09 11:00:00|45708.1|45568.1|46023.7|45883.7|46112.8|45972.8|45561.9|45421.9|10384
1628510400000|2021-08-09 12:00:00|46037|45897|45757.5|45617.5|46096.6|45956.6|45622.2|45482.2|9377
1628514000000|2021-08-09 13:00:00|45756.4|45616.4|45474.9|45334.9|45961.9|45821.9|45359.2|45219.2|9328
1628517600000|2021-08-09 14:00:00|45475.6|45335.6|45696.9|45556.9|46283.2|46143.2|45462.1|45322.1|11536
1628521200000|2021-08-09 15:00:00|45697|45557|45956|45816|46092.8|45952.8|45696|45556|9341
1628524800000|2021-08-09 16:00:00|45960.7|45820.7|45959.9|45819.9|46205|46065|45785.9|45645.9|9624
1628528400000|2021-08-09 17:00:00|45960|45820|45910.3|45770.3|46102.8|45962.8|45858.8|45718.8|8301
1628532000000|2021-08-09 18:00:00|45907.7|45767.7|46274.9|46134.9|46559.6|46419.6|45907.7|45767.7|9252
1628535600000|2021-08-09 19:00:00|46275.1|46135.1|46058.3|45918.3|46492.7|46352.7|45903.2|45763.2|9198
1628539200000|2021-08-09 20:00:00|46060|45920|45530.4|45390.4|46492.3|46352.3|45508.2|45368.2|10526
1628542800000|2021-08-09 21:00:00|45531.4|45391.4|45790.1|45650.1|46089.4|45949.4|44986.9|44846.9|11459
1628546400000|2021-08-09 22:00:00|45789.9|45649.9|46313.7|46173.7|46381.9|46241.9|45762.5|45622.5|11016
1628550000000|2021-08-09 23:00:00|46313.9|46173.9|46348.6|46208.6|46484.2|46344.2|46133.8|45993.8|10539
1628553600000|2021-08-10 00:00:00|46348.3|46208.3|46052.1|45912.1|46755.9|46615.9|45793.9|45653.9|11573
1628557200000|2021-08-10 01:00:00|46052.6|45912.6|46085.6|45945.6|46161|46021|45729.5|45589.5|10106
1628560800000|2021-08-10 02:00:00|46085|45945|46166.1|46026.1|46195.5|46055.5|45909.1|45769.1|9284
1628564400000|2021-08-10 03:00:00|46165.1|46025.1|45787|45647|46187.9|46047.9|45727.7|45587.7|8649
1628568000000|2021-08-10 04:00:00|45786.9|45646.9|45536.9|45396.9|45915.8|45775.8|45534.6|45394.6|8510
1628571600000|2021-08-10 05:00:00|45538.5|45398.5|45645|45505|45850|45710|45488.3|45348.3|8168
1628575200000|2021-08-10 06:00:00|45640.7|45500.7|45626.5|45486.5|45774.4|45634.4|45448|45308|8691
1628578800000|2021-08-10 07:00:00|45625.7|45485.7|46025.9|45885.9|46098|45958|45398|45258|8520
1628582400000|2021-08-10 08:00:00|46025.6|45885.6|46213.5|46073.5|46238.8|46098.8|45793.1|45653.1|8802
1628586000000|2021-08-10 09:00:00|46212.6|46072.6|46037.8|45897.8|46245.1|46105.1|45899.6|45759.6|8913
1628589600000|2021-08-10 10:00:00|46057.6|45917.6|45418.2|45278.2|46110.8|45970.8|45374.5|45234.5|8970
1628593200000|2021-08-10 11:00:00|45416.3|45276.3|45434|45294|45674.5|45534.5|45293.2|45153.2|9071
1628596800000|2021-08-10 12:00:00|45434.6|45294.6|46005.8|45865.8|46030.5|45890.5|45284.2|45144.2|9591
1628600400000|2021-08-10 13:00:00|46008.9|45868.9|45603.1|45463.1|46171.6|46031.6|45444.4|45304.4|10393
1628604000000|2021-08-10 14:00:00|45602.9|45462.9|45435.2|45295.2|45739.9|45599.9|45297.5|45157.5|9593
1628607600000|2021-08-10 15:00:00|45436.6|45296.6|45249.5|45109.5|45570.1|45430.1|44970.6|44830.6|9993
1628611200000|2021-08-10 16:00:00|45243.6|45103.6|44870.9|44730.9|45342.3|45202.3|44721.6|44581.6|10781
1628614800000|2021-08-10 17:00:00|44869.5|44729.5|45171|45031|45203.8|45063.8|44865.7|44725.7|8891
1628618400000|2021-08-10 18:00:00|45186.1|45046.1|45376.6|45236.6|45446.9|45306.9|45104.7|44964.7|7417
1628622000000|2021-08-10 19:00:00|45381.3|45241.3|45591.2|45451.2|45649.8|45509.8|45341.7|45201.7|6968
1628625600000|2021-08-10 20:00:00|45588.5|45448.5|45702.4|45562.4|45837|45697|45493.2|45353.2|9229
1628629200000|2021-08-10 21:00:00|45704.3|45564.3|45763.9|45623.9|45986.1|45846.1|45524|45384|8727
1628632800000|2021-08-10 22:00:00|45764.3|45624.3|45518.6|45378.6|45953.4|45813.4|45491.7|45351.7|9816
1628636400000|2021-08-10 23:00:00|45517.9|45377.9|45674.2|45534.2|45715.6|45575.6|45323.7|45183.7|8627
1628640000000|2021-08-11 00:00:00|45674.4|45534.4|45809.5|45669.5|45871.9|45731.9|45488.4|45348.4|10245
1628643600000|2021-08-11 01:00:00|45811.4|45671.4|45840.8|45700.8|45969.9|45829.9|45666.5|45526.5|9040
1628647200000|2021-08-11 02:00:00|45841.5|45701.5|45518.3|45378.3|46054.8|45914.8|45419.7|45279.7|9653
1628650800000|2021-08-11 03:00:00|45518.9|45378.9|45657.6|45517.6|45723.1|45583.1|45458.3|45318.3|6657
1628654400000|2021-08-11 04:00:00|45658.1|45518.1|45695.8|45555.8|45851|45711|45529.9|45389.9|7976
1628658000000|2021-08-11 05:00:00|45696.3|45556.3|45873.6|45733.6|45956.1|45816.1|45628.1|45488.1|8517
1628661600000|2021-08-11 06:00:00|45874.1|45734.1|46164.6|46024.6|46304.4|46164.4|45874|45734|9716
1628665200000|2021-08-11 07:00:00|46171.5|46031.5|46426.8|46286.8|46516.8|46376.8|46170.8|46030.8|10045
1628668800000|2021-08-11 08:00:00|46431.3|46291.3|46276.8|46136.8|46643.6|46503.6|46094.2|45954.2|9865
1628672400000|2021-08-11 09:00:00|46276.9|46136.9|46184.2|46044.2|46374.2|46234.2|46116.7|45976.7|8029
1628676000000|2021-08-11 10:00:00|46185.3|46045.3|46134|45994|46449|46309|45992.4|45852.4|8963
1628679600000|2021-08-11 11:00:00|46133.7|45993.7|46003.4|45863.4|46320.9|46180.9|45947.4|45807.4|7387
1628683200000|2021-08-11 12:00:00|45996|45856|46060.8|45920.8|46206.2|46066.2|45899.4|45759.4|8544
1628686800000|2021-08-11 13:00:00|46060.9|45920.9|46360.1|46220.1|46550.3|46410.3|45994.3|45854.3|9257
1628690400000|2021-08-11 14:00:00|46361|46221|46574.9|46434.9|46741.9|46601.9|46256|46116|9329
1628694000000|2021-08-11 15:00:00|46575.1|46435.1|46523.6|46383.6|46845|46705|46427.4|46287.4|9411
1628697600000|2021-08-11 16:00:00|46526.7|46386.7|46413.8|46273.8|46639.9|46499.9|46301.6|46161.6|9803
1628701200000|2021-08-11 17:00:00|46417|46277|46603.1|46463.1|46666.3|46526.3|46342.8|46202.8|8764
1628704800000|2021-08-11 18:00:00|46601.4|46461.4|46381.6|46241.6|46603.1|46463.1|46349.9|46209.9|7433
1628708400000|2021-08-11 19:00:00|46381.1|46241.1|46522.9|46382.9|46560.9|46420.9|46298.9|46158.9|8138
1628712000000|2021-08-11 20:00:00|46529.1|46389.1|46400.1|46260.1|46748.7|46608.7|46396.5|46256.5|9212
1628715600000|2021-08-11 21:00:00|46399.9|46259.9|46404.6|46264.6|46468.3|46328.3|45992.3|45852.3|9483
1628719200000|2021-08-11 22:00:00|46408.9|46268.9|45825.3|45685.3|46422.9|46282.9|45663.2|45523.2|10449
1628722800000|2021-08-11 23:00:00|45825.8|45685.8|45627.7|45487.7|46003.3|45863.3|45625.9|45485.9|9894
1628726400000|2021-08-12 00:00:00|45620.5|45480.5|45833.8|45693.8|45957|45817|45512.4|45372.4|9818
1628730000000|2021-08-12 01:00:00|45831.9|45691.9|46073.7|45933.7|46206.2|46066.2|45715.9|45575.9|8175
1628733600000|2021-08-12 02:00:00|46072.7|45932.7|46275|46135|46289.5|46149.5|46002.1|45862.1|7935
1628737200000|2021-08-12 03:00:00|46277|46137|45998.7|45858.7|46277|46137|45979.9|45839.9|6997
1628740800000|2021-08-12 04:00:00|45998.5|45858.5|45657.2|45517.2|46094.1|45954.1|45624.6|45484.6|8806
1628744400000|2021-08-12 05:00:00|45657.4|45517.4|45247.8|45107.8|45697|45557|44914.8|44774.8|10181
1628748000000|2021-08-12 06:00:00|45247.7|45107.7|45302.3|45162.3|45315.4|45175.4|44940.2|44800.2|9531
1628751600000|2021-08-12 07:00:00|45302.4|45162.4|45343.2|45203.2|45458.2|45318.2|45139.7|44999.7|8741
1628755200000|2021-08-12 08:00:00|45343|45203|45316.7|45176.7|45473.7|45333.7|45203.1|45063.1|8900
1628758800000|2021-08-12 09:00:00|45316.3|45176.3|45437.9|45297.9|45650.8|45510.8|44951.7|44811.7|10061
1628762400000|2021-08-12 10:00:00|45441|45301|45430.7|45290.7|45729.2|45589.2|45401.5|45261.5|7712
1628766000000|2021-08-12 11:00:00|45434.1|45294.1|44839.8|44699.8|45515.2|45375.2|44756.6|44616.6|9372
1628769600000|2021-08-12 12:00:00|44839.6|44699.6|44672.5|44532.5|45016.2|44876.2|44367.6|44227.6|11331
1628773200000|2021-08-12 13:00:00|44673.1|44533.1|44530.4|44390.4|44813|44673|44524.6|44384.6|9940
1628776800000|2021-08-12 14:00:00|44530|44390|44189.5|44049.5|44589.9|44449.9|44001.3|43861.3|11575
1628780400000|2021-08-12 15:00:00|44196.1|44056.1|44274.2|44134.2|44419.7|44279.7|44139.2|43999.2|10636
1628784000000|2021-08-12 16:00:00|44275.4|44135.4|44084.7|43944.7|44418.2|44278.2|43874.1|43734.1|11408
1628787600000|2021-08-12 17:00:00|44083.7|43943.7|44201.2|44061.2|44342.1|44202.1|43989.6|43849.6|9327
1628791200000|2021-08-12 18:00:00|44201.7|44061.7|44524.2|44384.2|44595.5|44455.5|44195.5|44055.5|7488
1628794800000|2021-08-12 19:00:00|44524.1|44384.1|44462.8|44322.8|44548.8|44408.8|44364.7|44224.7|6367
1628798400000|2021-08-12 20:00:00|44463|44323|44554|44414|44635.8|44495.8|44197.7|44057.7|6878
1628802000000|2021-08-12 21:00:00|44554.1|44414.1|44332.1|44192.1|44600.3|44460.3|44240.4|44100.4|6415
1628805600000|2021-08-12 22:00:00|44332.6|44192.6|44037.4|43897.4|44375.5|44235.5|43957.6|43817.6|7740
1628809200000|2021-08-12 23:00:00|44037.5|43897.5|44483.8|44343.8|44607|44467|44036.4|43896.4|8974
1628812800000|2021-08-13 00:00:00|44484|44344|44582.9|44442.9|44746.8|44606.8|44318.7|44178.7|10017
1628816400000|2021-08-13 01:00:00|44583.2|44443.2|44923.1|44783.1|45015.8|44875.8|44537.5|44397.5|8352
1628820000000|2021-08-13 02:00:00|44924.2|44784.2|45380.2|45240.2|45459.2|45319.2|44914.2|44774.2|5864
1628823600000|2021-08-13 03:00:00|45380.1|45240.1|45254.9|45114.9|45462.5|45322.5|45243.7|45103.7|6297
1628827200000|2021-08-13 04:00:00|45255.3|45115.3|45343.4|45203.4|45387.4|45247.4|45031.8|44891.8|6146
1628830800000|2021-08-13 05:00:00|45343.3|45203.3|45351|45211|45465.8|45325.8|45223.6|45083.6|6553
1628834400000|2021-08-13 06:00:00|45352.3|45212.3|45930.3|45790.3|46017.6|45877.6|45252.8|45112.8|8254
1628838000000|2021-08-13 07:00:00|45932|45792|46190.2|46050.2|46416.8|46276.8|45930.3|45790.3|8285
1628841600000|2021-08-13 08:00:00|46194|46054|46253.6|46113.6|46396.9|46256.9|46074.4|45934.4|7815
1628845200000|2021-08-13 09:00:00|46253.8|46113.8|46320.3|46180.3|46538.9|46398.9|46234.3|46094.3|7163
1628848800000|2021-08-13 10:00:00|46320.6|46180.6|46383.8|46243.8|46563.9|46423.9|46319.1|46179.1|7354
1628852400000|2021-08-13 11:00:00|46385.7|46245.7|46237.5|46097.5|46633.6|46493.6|46225.1|46085.1|7089
1628856000000|2021-08-13 12:00:00|46237|46097|46603.2|46463.2|46720|46580|46227.2|46087.2|7820
1628859600000|2021-08-13 13:00:00|46605.9|46465.9|46623.6|46483.6|46754.7|46614.7|46499.3|46359.3|7122
1628863200000|2021-08-13 14:00:00|46623.7|46483.7|46517|46377|46712.6|46572.6|46356.8|46216.8|7931
1628866800000|2021-08-13 15:00:00|46519.7|46379.7|46449.6|46309.6|46602.1|46462.1|46237.2|46097.2|8462
1628870400000|2021-08-13 16:00:00|46447.7|46307.7|46614|46474|46620.6|46480.6|46318.1|46178.1|7532
1628874000000|2021-08-13 17:00:00|46614.1|46474.1|46583.8|46443.8|46714.4|46574.4|46480.6|46340.6|6485
1628877600000|2021-08-13 18:00:00|46583.9|46443.9|46578.2|46438.2|46707.1|46567.1|46447.8|46307.8|6172
1628881200000|2021-08-13 19:00:00|46582.5|46442.5|46552.1|46412.1|46613.7|46473.7|46365.8|46225.8|6451
1628884800000|2021-08-13 20:00:00|46550.8|46410.8|47604.3|47464.3|47955.7|47815.7|46500.3|46360.3|10921
1628924400000|2021-08-14 07:00:00|47593.3|47453.3|47710.3|47570.3|47806.4|47666.4|47570.6|47430.6|6998
1628928000000|2021-08-14 08:00:00|47710.8|47570.8|47683.1|47543.1|47784.2|47644.2|47622.9|47482.9|6241
1628931600000|2021-08-14 09:00:00|47685.5|47545.5|47059|46919|48206.3|48066.3|46908.3|46768.3|8199
1628935200000|2021-08-14 10:00:00|47052|46912|46390.6|46250.6|47328.4|47188.4|46211.6|46071.6|12657
1628938800000|2021-08-14 11:00:00|46391.1|46251.1|46651.6|46511.6|46651.6|46511.6|46162|46022|10210
1628942400000|2021-08-14 12:00:00|46651.1|46511.1|46369.5|46229.5|46668.9|46528.9|46346.7|46206.7|9101
1628946000000|2021-08-14 13:00:00|46368.9|46228.9|46595.6|46455.6|46595.9|46455.9|46221.2|46081.2|7393
1628949600000|2021-08-14 14:00:00|46596.1|46456.1|46994.9|46854.9|47024.4|46884.4|46536.8|46396.8|8999
1628953200000|2021-08-14 15:00:00|46994.7|46854.7|47033.9|46893.9|47034.3|46894.3|46661|46521|8578
1628956800000|2021-08-14 16:00:00|47034.4|46894.4|46957.3|46817.3|47063.2|46923.2|46778.7|46638.7|8179
1628960400000|2021-08-14 17:00:00|46957.7|46817.7|46949.5|46809.5|46960|46820|46826.2|46686.2|2548
1628964000000|2021-08-14 18:00:00|46880.8|46740.8|46829.6|46689.6|46965.9|46825.9|46774.5|46634.5|7097
1628967600000|2021-08-14 19:00:00|46827.1|46687.1|47139.8|46999.8|47412.5|47272.5|46771.6|46631.6|8381
1628971200000|2021-08-14 20:00:00|47139.5|46999.5|46720.5|46580.5|47140.1|47000.1|46443.2|46303.2|9985
1628974800000|2021-08-14 21:00:00|46720.6|46580.6|47110.9|46970.9|47133.6|46993.6|46711.6|46571.6|7815
1628978400000|2021-08-14 22:00:00|47110.5|46970.5|46942.9|46802.9|47287.2|47147.2|46934.2|46794.2|9246
1628982000000|2021-08-14 23:00:00|46942.5|46802.5|47163.8|47023.8|47277.5|47137.5|46931.2|46791.2|9701
1628985600000|2021-08-15 00:00:00|47163.7|47023.7|47289.9|47149.9|47320.2|47180.2|47012.2|46872.2|10483
1628989200000|2021-08-15 01:00:00|47282.2|47142.2|47225.7|47085.7|47443.5|47303.5|47186.6|47046.6|10215
1628992800000|2021-08-15 02:00:00|47225.8|47085.8|47276.3|47136.3|47415.7|47275.7|47220.2|47080.2|9687
1628996400000|2021-08-15 03:00:00|47276.4|47136.4|46964.4|46824.4|47349.2|47209.2|46904.6|46764.6|9338
1629000000000|2021-08-15 04:00:00|46967.4|46827.4|46802.5|46662.5|46975.4|46835.4|46586.6|46446.6|9154
1629003600000|2021-08-15 05:00:00|46803.1|46663.1|46720.9|46580.9|46957.4|46817.4|46618.9|46478.9|8059
1629007200000|2021-08-15 06:00:00|46720.2|46580.2|46512.3|46372.3|46849.7|46709.7|46387.2|46247.2|9105
1629010800000|2021-08-15 07:00:00|46512.2|46372.2|45837.8|45697.8|46543.7|46403.7|45759.5|45619.5|10672
1629014400000|2021-08-15 08:00:00|45837.5|45697.5|45825.9|45685.9|45987.9|45847.9|45659.2|45519.2|9553
1629018000000|2021-08-15 09:00:00|45823.7|45683.7|46115.3|45975.3|46239.5|46099.5|45738.7|45598.7|8276
1629021600000|2021-08-15 10:00:00|46116.7|45976.7|46012.5|45872.5|46225.7|46085.7|45898.9|45758.9|8276
1629025200000|2021-08-15 11:00:00|46012.6|45872.6|46013|45873|46206.8|46066.8|45748.1|45608.1|8966
1629028800000|2021-08-15 12:00:00|46012.9|45872.9|45899.7|45759.7|46147.6|46007.6|45808|45668|9108
1629032400000|2021-08-15 13:00:00|45899.3|45759.3|46130.5|45990.5|46139.6|45999.6|45612.2|45472.2|9225
1629036000000|2021-08-15 14:00:00|46130.6|45990.6|45975.2|45835.2|46584|46444|45883.4|45743.4|10450
1629039600000|2021-08-15 15:00:00|45975|45835|46252|46112|46269.4|46129.4|45931.1|45791.1|8662
1629043200000|2021-08-15 16:00:00|46252.2|46112.2|45972.1|45832.1|46415.3|46275.3|45948.9|45808.9|9016
1629046800000|2021-08-15 17:00:00|45971.7|45831.7|46062.5|45922.5|46144.2|46004.2|45733.5|45593.5|9681
1629050400000|2021-08-15 18:00:00|46060.6|45920.6|46371.8|46231.8|46375.1|46235.1|45938.1|45798.1|8611
1629054000000|2021-08-15 19:00:00|46372.9|46232.9|46425|46285|46508.5|46368.5|46177.8|46037.8|7982
1629057600000|2021-08-15 20:00:00|46424.8|46284.8|46792.2|46622.2|46849.7|46679.7|46372.4|46202.4|8880
1629061200000|2021-08-15 21:00:00|46794.2|46624.2|46951.2|46781.2|47082.9|46912.9|46579|46409|10309
1629064800000|2021-08-15 22:00:00|46950.4|46780.4|47311.6|47171.6|47335|47195|46950.4|46780.4|9409
1629068400000|2021-08-15 23:00:00|47311.3|47171.3|47083.3|46943.3|47395.7|47255.7|46990.5|46850.5|8557
1629072000000|2021-08-16 00:00:00|47083.9|46943.9|47648.6|47508.6|47891.5|47751.5|46887.6|46747.6|10382
1629075600000|2021-08-16 01:00:00|47647.6|47507.6|47735.2|47595.2|47775.6|47635.6|47557.7|47417.7|7155
1629079200000|2021-08-16 02:00:00|47738|47598|48071.3|47931.3|48071.6|47931.6|47646|47506|7779
1629082800000|2021-08-16 03:00:00|48067.9|47927.9|47453.8|47313.8|48134|47994|47406.3|47266.3|9427
1629086400000|2021-08-16 04:00:00|47453|47313|47491|47351|47634.5|47494.5|47439.1|47299.1|7422
1629090000000|2021-08-16 05:00:00|47490|47350|47688.8|47548.8|47695.7|47555.7|47490|47350|6766
1629093600000|2021-08-16 06:00:00|47691.2|47551.2|47425.4|47285.4|47781.3|47641.3|47286.8|47146.8|7624
1629097200000|2021-08-16 07:00:00|47425.3|47285.3|47386.5|47246.5|47581.9|47441.9|47378.1|47238.1|6797
1629100800000|2021-08-16 08:00:00|47386|47246|47218.6|47078.6|47509.8|47369.8|47094.5|46954.5|8252
1629104400000|2021-08-16 09:00:00|47218.3|47078.3|47254|47114|47301.9|47161.9|47125|46985|7201
1629108000000|2021-08-16 10:00:00|47254.6|47114.6|47502.6|47362.6|47583.4|47443.4|47254.3|47114.3|7163
1629111600000|2021-08-16 11:00:00|47503.6|47363.6|47620.1|47480.1|47752|47612|47459.1|47319.1|6649
1629115200000|2021-08-16 12:00:00|47620|47480|47380.8|47240.8|47772.2|47632.2|47250.2|47110.2|9169
1629118800000|2021-08-16 13:00:00|47380.9|47240.9|46494.2|46354.2|47439.9|47299.9|46398|46258|9422
1629122400000|2021-08-16 14:00:00|46496.3|46356.3|46173.1|46033.1|46655.3|46515.3|46156.5|46016.5|9446
1629126000000|2021-08-16 15:00:00|46172.3|46032.3|46423|46283|46433.6|46293.6|46051.4|45911.4|9436
1629129600000|2021-08-16 16:00:00|46423.1|46283.1|46505.5|46365.5|46605.3|46465.3|46295.6|46155.6|7392
1629133200000|2021-08-16 17:00:00|46507.6|46367.6|46553.9|46413.9|46606.9|46466.9|46264.4|46124.4|7995
1629136800000|2021-08-16 18:00:00|46552.6|46412.6|46551.8|46411.8|46729.7|46589.7|46452.3|46312.3|7116
1629140400000|2021-08-16 19:00:00|46551.7|46411.7|46161.5|46021.5|46551.7|46411.7|46144.7|46004.7|6926
1629144000000|2021-08-16 20:00:00|46162.1|46022.1|46147.4|46007.4|46183.1|46043.1|45744.9|45604.9|10382
1629147600000|2021-08-16 21:00:00|46145.8|46005.8|46136.6|45996.6|46317|46177|45970.3|45830.3|8154
1629151200000|2021-08-16 22:00:00|46136.5|45996.5|46196.9|46056.9|46407.3|46267.3|46079.2|45939.2|10103
1629154800000|2021-08-16 23:00:00|46197.1|46057.1|45985.6|45845.6|46266.7|46126.7|45799.7|45659.7|10930
1629158400000|2021-08-17 00:00:00|45976.3|45836.3|45846.7|45706.7|46151.7|46011.7|45364.8|45224.8|11122
1629162000000|2021-08-17 01:00:00|45847.2|45707.2|46354.2|46214.2|46444|46304|45809.2|45669.2|8622
1629165600000|2021-08-17 02:00:00|46351.4|46211.4|46531.5|46391.5|46541.5|46401.5|46233|46093|9118
1629169200000|2021-08-17 03:00:00|46532.6|46392.6|46497.7|46357.7|46694|46554|46420.7|46280.7|8367
1629172800000|2021-08-17 04:00:00|46497.8|46357.8|46461.9|46321.9|46667.3|46527.3|46344.2|46204.2|8063
1629176400000|2021-08-17 05:00:00|46461.6|46321.6|46114|45974|46550|46410|46112.8|45972.8|9226
1629180000000|2021-08-17 06:00:00|46113.9|45973.9|45833.2|45693.2|46182.6|46042.6|45829.2|45689.2|10060
1629183600000|2021-08-17 07:00:00|45834.4|45694.4|46020.7|45880.7|46074.2|45934.2|45724.6|45584.6|9199
1629187200000|2021-08-17 08:00:00|46022.5|45882.5|46266.2|46126.2|46408.9|46268.9|45968.9|45828.9|9284
1629190800000|2021-08-17 09:00:00|46261.6|46121.6|46927.1|46787.1|46948.7|46808.7|46255.6|46115.6|9948
1629194400000|2021-08-17 10:00:00|46923.1|46783.1|46699.4|46559.4|47038.8|46898.8|46685.3|46545.3|9162
1629198000000|2021-08-17 11:00:00|46701.1|46561.1|46949.2|46809.2|47221.9|47081.9|46701.1|46561.1|8339
1629201600000|2021-08-17 12:00:00|46951.2|46811.2|46739.3|46599.3|47137|46997|46739.3|46599.3|9396
1629205200000|2021-08-17 13:00:00|46727.4|46587.4|46453.7|46313.7|46868.5|46728.5|46430.5|46290.5|9936
1629208800000|2021-08-17 14:00:00|46453.8|46313.8|46017.9|45877.9|46543.6|46403.6|45943.7|45803.7|10931
1629212400000|2021-08-17 15:00:00|46018.6|45878.6|45789.5|45649.5|46106.2|45966.2|45729.7|45589.7|10252
1629216000000|2021-08-17 16:00:00|45793.2|45653.2|45727.9|45587.9|46010.8|45870.8|45620.2|45480.2|9582
1629219600000|2021-08-17 17:00:00|45726.9|45586.9|45874.5|45734.5|45993.8|45853.8|45621.8|45481.8|8591
1629223200000|2021-08-17 18:00:00|45874.7|45734.7|45833.6|45693.6|46262.7|46122.7|45742.1|45602.1|9219
1629226800000|2021-08-17 19:00:00|45844|45704|45539.1|45399.1|45862.2|45722.2|45365.8|45225.8|10928
1629230400000|2021-08-17 20:00:00|45540.7|45400.7|45062.7|44922.7|45619|45479|44600|44460|11661
1629234000000|2021-08-17 21:00:00|45061.1|44921.1|44842|44702|45095.7|44955.7|44798.4|44658.4|10422
1629237600000|2021-08-17 22:00:00|44843.1|44703.1|44988.3|44848.3|45009.9|44869.9|44509.1|44369.1|11153
1629241200000|2021-08-17 23:00:00|44988.8|44848.8|44750.7|44610.7|45008.2|44868.2|44637.2|44497.2|10056
1629244800000|2021-08-18 00:00:00|44752.5|44612.5|44885.3|44745.3|45064.8|44924.8|44547.7|44407.7|11018
1629248400000|2021-08-18 01:00:00|44887.7|44747.7|45187.3|45047.3|45196.5|45056.5|44309.2|44169.2|10995
1629252000000|2021-08-18 02:00:00|45187.4|45047.4|45007.2|44867.2|45211.4|45071.4|44533.5|44393.5|9954
1629255600000|2021-08-18 03:00:00|45011.3|44871.3|45133.3|44993.3|45133.3|44993.3|44697.6|44557.6|9842
1629259200000|2021-08-18 04:00:00|45131.6|44991.6|45148.2|45008.2|45345.4|45205.4|44942.3|44802.3|9623
1629262800000|2021-08-18 05:00:00|45148.9|45008.9|45513.2|45373.2|45520.8|45380.8|45092|44952|9287
1629266400000|2021-08-18 06:00:00|45513.9|45373.9|45483.3|45343.3|45572.2|45432.2|45318.4|45178.4|8610
1629270000000|2021-08-18 07:00:00|45483.2|45343.2|45043.9|44903.9|45517|45377|44974.8|44834.8|8546
1629273600000|2021-08-18 08:00:00|45034|44894|45327.4|45187.4|45337.6|45197.6|44943.3|44803.3|8827
1629277200000|2021-08-18 09:00:00|45327|45187|45453.5|45313.5|45531.2|45391.2|45205.7|45065.7|8066
1629280800000|2021-08-18 10:00:00|45453.3|45313.3|45270.9|45130.9|45627.5|45487.5|45218.6|45078.6|8567
1629284400000|2021-08-18 11:00:00|45272.2|45132.2|44823.1|44683.1|45495.2|45355.2|44727.9|44587.9|10284
1629288000000|2021-08-18 12:00:00|44822.5|44682.5|45077.9|44937.9|45176.3|45036.3|44733.3|44593.3|10007
1629291600000|2021-08-18 13:00:00|45076.8|44936.8|45347.9|45207.9|45464.4|45324.4|45076.8|44936.8|8295
1629295200000|2021-08-18 14:00:00|45340|45200|45475.4|45335.4|45558.9|45418.9|45245.4|45105.4|8255
1629298800000|2021-08-18 15:00:00|45475.3|45335.3|45913|45773|45914.2|45774.2|45272.2|45132.2|8888
1629302400000|2021-08-18 16:00:00|45912.5|45772.5|45961|45821|46037.3|45897.3|45678.4|45538.4|9440
1629306000000|2021-08-18 17:00:00|45961.7|45821.7|45900.5|45760.5|45997.9|45857.9|45819.2|45679.2|7227
1629309600000|2021-08-18 18:00:00|45899.1|45759.1|45490.8|45350.8|46077.1|45937.1|45453.2|45313.2|9943
1629313200000|2021-08-18 19:00:00|45490.9|45350.9|44981|44841|45587.4|45447.4|44863.3|44723.3|10214
1629316800000|2021-08-18 20:00:00|44981.5|44841.5|44608.6|44468.6|45058.8|44918.8|44605.6|44465.6|10123
1629320400000|2021-08-18 21:00:00|44608.4|44468.4|44660.8|44520.8|44846.3|44706.3|44490.9|44350.9|9447
1629324000000|2021-08-18 22:00:00|44661.1|44521.1|44946.7|44806.7|44978.4|44838.4|44595.8|44455.8|7262
1629327600000|2021-08-18 23:00:00|44949|44809|44779.9|44639.9|45260.3|45120.3|44777.4|44637.4|8122
1629331200000|2021-08-19 00:00:00|44778.7|44638.7|45121.6|44981.6|45141.6|45001.6|44578|44438|11276
1629334800000|2021-08-19 01:00:00|45120.9|44980.9|45033.9|44893.9|45280.3|45140.3|44949.2|44809.2|9311
1629338400000|2021-08-19 02:00:00|45033.4|44893.4|44662.5|44522.5|45033.4|44893.4|44661.5|44521.5|9545
1629342000000|2021-08-19 03:00:00|44663.2|44523.2|44132.8|43992.8|44692.5|44552.5|44132.8|43992.8|10177
1629345600000|2021-08-19 04:00:00|44128.1|43988.1|44209.1|44069.1|44397.3|44257.3|44046|43906|9957
1629349200000|2021-08-19 05:00:00|44210.1|44070.1|44489.8|44349.8|44565.1|44425.1|44122.9|43982.9|8809
1629352800000|2021-08-19 06:00:00|44488.1|44348.1|44454.9|44314.9|44560.6|44420.6|44293.1|44153.1|7309
1629356400000|2021-08-19 07:00:00|44456.9|44316.9|44720.3|44580.3|44720.3|44580.3|44305.3|44165.3|7509
1629360000000|2021-08-19 08:00:00|44723.6|44583.6|44778.7|44638.7|45031.6|44891.6|44443.3|44303.3|9844
1629363600000|2021-08-19 09:00:00|44779.1|44639.1|44843.2|44703.2|44944.4|44804.4|44681.9|44541.9|8259
1629367200000|2021-08-19 10:00:00|44841.1|44701.1|44441.9|44301.9|44933.6|44793.6|44433.5|44293.5|8033
1629370800000|2021-08-19 11:00:00|44442.4|44302.4|44293.3|44153.3|44567.8|44427.8|44278.1|44138.1|8420
1629374400000|2021-08-19 12:00:00|44293.9|44153.9|44642.8|44502.8|44680.9|44540.9|44210.9|44070.9|8826
1629378000000|2021-08-19 13:00:00|44642.6|44502.6|45050.2|44910.2|45060.1|44920.1|44487.4|44347.4|9073
1629381600000|2021-08-19 14:00:00|45050.6|44910.6|45526.2|45386.2|45548.3|45408.3|45050.6|44910.6|9815
1629385200000|2021-08-19 15:00:00|45526.3|45386.3|45864.2|45724.2|45878.2|45738.2|45525.9|45385.9|9807
1629388800000|2021-08-19 16:00:00|45863.6|45723.6|45680.3|45540.3|46020.2|45880.2|45671|45531|9044
1629392400000|2021-08-19 17:00:00|45680.4|45540.4|45794.9|45654.9|45867.4|45727.4|45505.7|45365.7|8125
1629396000000|2021-08-19 18:00:00|45797.7|45657.7|46652.6|46512.6|46804.9|46664.9|45769.4|45629.4|10057
1629399600000|2021-08-19 19:00:00|46651.5|46511.5|46778|46638|46822.8|46682.8|46571.5|46431.5|10200
1629403200000|2021-08-19 20:00:00|46780.1|46640.1|46661|46521|46940.7|46800.7|46511.3|46371.3|9383
1629406800000|2021-08-19 21:00:00|46660.9|46520.9|46686.9|46546.9|46773.5|46633.5|46563.2|46423.2|7039
1629410400000|2021-08-19 22:00:00|46687|46547|46871.2|46731.2|46871.2|46731.2|46438.9|46298.9|9365
1629414000000|2021-08-19 23:00:00|46870.1|46730.1|46832.9|46692.9|47106.3|46966.3|46574.3|46434.3|9340
1629417600000|2021-08-20 00:00:00|46832.8|46692.8|47206.5|47066.5|47454.1|47314.1|46712.1|46572.1|10758
1629421200000|2021-08-20 01:00:00|47211.9|47071.9|47272.2|47132.2|47378.4|47238.4|47016.3|46876.3|9134
1629424800000|2021-08-20 02:00:00|47271.9|47131.9|47226|47086|47384.9|47244.9|47149.9|47009.9|6992
1629428400000|2021-08-20 03:00:00|47225.5|47085.5|47123.6|46983.6|47258.4|47118.4|47027.5|46887.5|7234
1629432000000|2021-08-20 04:00:00|47122|46982|47184.8|47044.8|47271.2|47131.2|47058.3|46918.3|6877
1629435600000|2021-08-20 05:00:00|47180.6|47040.6|47219.7|47079.7|47249.4|47109.4|46964.5|46824.5|7157
1629439200000|2021-08-20 06:00:00|47225.9|47085.9|47241|47101|47313.1|47173.1|47075.1|46935.1|6278
1629442800000|2021-08-20 07:00:00|47242.4|47102.4|46888.5|46748.5|47260.6|47120.6|46791.1|46651.1|7134
1629446400000|2021-08-20 08:00:00|46887.8|46747.8|46969.1|46829.1|47045.6|46905.6|46796.8|46656.8|7670
1629450000000|2021-08-20 09:00:00|46968.3|46828.3|47268.6|47128.6|47399.1|47259.1|46955.4|46815.4|7309
1629453600000|2021-08-20 10:00:00|47270.6|47130.6|47305.7|47165.7|47421.4|47281.4|47205.5|47065.5|5896
1629457200000|2021-08-20 11:00:00|47305.6|47165.6|47000|46860|47307.7|47167.7|46936.7|46796.7|7201
1629460800000|2021-08-20 12:00:00|46999.5|46859.5|47244.3|47104.3|47264.2|47124.2|46965.1|46825.1|7331
1629464400000|2021-08-20 13:00:00|47245.9|47105.9|47864.1|47724.1|47885.6|47745.6|47193.2|47053.2|8868
1629468000000|2021-08-20 14:00:00|47866.6|47726.6|48628.1|48488.1|48661.7|48521.7|47737.2|47597.2|9982
1629471600000|2021-08-20 15:00:00|48629|48489|48788.7|48648.7|48797|48657|48296.2|48156.2|9780
1629475200000|2021-08-20 16:00:00|48789.3|48649.3|48848.9|48708.9|49176.7|49036.7|48633.3|48493.3|9277
1629478800000|2021-08-20 17:00:00|48848.7|48708.7|48759.5|48619.5|48944.5|48804.5|48694.4|48554.4|7909
1629482400000|2021-08-20 18:00:00|48760.3|48620.3|48535.3|48395.3|48831.8|48691.8|48375.4|48235.4|8278
1629486000000|2021-08-20 19:00:00|48536.4|48396.4|48759.7|48619.7|48809|48669|48521|48381|6840
1629489600000|2021-08-20 20:00:00|48759.1|48619.1|48728.4|48588.4|48911.6|48771.6|48696.9|48556.9|6949
1629529200000|2021-08-21 07:00:00|48770.2|48630.2|49035.3|48895.3|49060.7|48920.7|48711.1|48571.1|7616
1629532800000|2021-08-21 08:00:00|49035.1|48895.1|49029.9|48889.9|49044.9|48904.9|48989.7|48849.7|522
1629536400000|2021-08-21 09:00:00|48953.8|48813.8|48897.3|48757.3|49006.3|48866.3|48857.6|48717.6|6513
1629540000000|2021-08-21 10:00:00|48897.5|48757.5|49383.3|49243.3|49420.2|49280.2|48865.5|48725.5|7215
1629543600000|2021-08-21 11:00:00|49381.5|49241.5|48603.6|48463.6|49473.2|49333.2|48360.7|48220.7|10617
1629547200000|2021-08-21 12:00:00|48602|48462|49298.3|49158.3|49387.7|49247.7|48546.9|48406.9|9435
1629550800000|2021-08-21 13:00:00|49297.4|49157.4|49219.3|49079.3|49492.1|49352.1|49127.8|48987.8|9718
1629554400000|2021-08-21 14:00:00|49219.5|49079.5|49102.5|48962.5|49249.4|49109.4|49048.9|48908.9|9162
1629558000000|2021-08-21 15:00:00|49103|48963|49287.4|49147.4|49366.3|49226.3|49064.3|48924.3|8057
1629561600000|2021-08-21 16:00:00|49286.9|49146.9|49580|49440|49752.3|49612.3|49180.8|49040.8|9973
1629565200000|2021-08-21 17:00:00|49579.9|49439.9|49732.9|49592.9|49847.3|49707.3|49500.6|49360.6|8666
1629568800000|2021-08-21 18:00:00|49738.3|49598.3|49567.6|49427.6|49748.3|49608.3|49403.3|49263.3|9101
1629572400000|2021-08-21 19:00:00|49566.3|49426.3|49042.3|48902.3|49571.2|49431.2|48895.4|48755.4|9989
1629576000000|2021-08-21 20:00:00|49044.8|48904.8|49068.6|48928.6|49240.4|49100.4|48946.9|48806.9|9460
1629579600000|2021-08-21 21:00:00|49077.9|48937.9|49241.4|49101.4|49331.1|49191.1|48987.2|48847.2|7572
1629583200000|2021-08-21 22:00:00|49238.2|49098.2|49429|49289|49457.6|49317.6|49238.2|49098.2|8397
1629586800000|2021-08-21 23:00:00|49427.7|49287.7|48928.7|48788.7|49474.9|49334.9|48923.5|48783.5|8137
1629590400000|2021-08-22 00:00:00|48928.1|48788.1|49063.6|48923.6|49109.4|48969.4|48819.6|48679.6|9250
1629594000000|2021-08-22 01:00:00|49063.4|48923.4|49124.9|48984.9|49245.9|49105.9|48962.7|48822.7|7920
1629597600000|2021-08-22 02:00:00|49125.4|48985.4|48935.1|48795.1|49133|48993|48834.6|48694.6|8211
1629601200000|2021-08-22 03:00:00|48934.2|48794.2|48887|48747|48992.7|48852.7|48705.2|48565.2|8191
1629604800000|2021-08-22 04:00:00|48887.9|48747.9|49201.5|49061.5|49204.9|49064.9|48876.4|48736.4|8583
1629608400000|2021-08-22 05:00:00|49201|49061|49222.6|49082.6|49326.9|49186.9|49054.9|48914.9|7350
1629612000000|2021-08-22 06:00:00|49222.7|49082.7|49267|49127|49356.4|49216.4|49159.3|49019.3|8189
1629615600000|2021-08-22 07:00:00|49266.9|49126.9|49298|49158|49337|49197|49205.9|49065.9|5343
1629619200000|2021-08-22 08:00:00|49297.9|49157.9|49087.9|48947.9|49364.6|49224.6|49018.7|48878.7|7313
1629622800000|2021-08-22 09:00:00|49087.5|48947.5|49314.8|49174.8|49352|49212|49086.9|48946.9|6970
1629626400000|2021-08-22 10:00:00|49314.7|49174.7|49213.2|49073.2|49536.4|49396.4|49190.2|49050.2|8282
1629630000000|2021-08-22 11:00:00|49214.7|49074.7|49212.3|49072.3|49299.3|49159.3|49130.9|48990.9|6977
1629633600000|2021-08-22 12:00:00|49212.2|49072.2|48960.2|48820.2|49293.4|49153.4|48950.9|48810.9|8447
1629637200000|2021-08-22 13:00:00|48959.9|48819.9|48969.3|48829.3|49094.2|48954.2|48771.1|48631.1|9321
1629640800000|2021-08-22 14:00:00|48969.6|48829.6|48341.1|48201.1|49029.2|48889.2|48329.1|48189.1|9810
1629644400000|2021-08-22 15:00:00|48340.9|48200.9|48600.6|48460.6|48601.6|48461.6|48186|48046|9905
1629648000000|2021-08-22 16:00:00|48600|48460|48720.5|48580.5|48916.3|48776.3|48454.3|48314.3|9306
1629651600000|2021-08-22 17:00:00|48721.1|48581.1|48760.5|48620.5|48833.8|48693.8|48597.6|48457.6|9218
1629655200000|2021-08-22 18:00:00|48760.4|48620.4|48477.4|48337.4|48766.5|48626.5|48282.2|48142.2|10329
1629658800000|2021-08-22 19:00:00|48477.6|48337.6|48755.9|48585.9|48765.7|48625.7|48452.4|48312.4|8132
1629662400000|2021-08-22 20:00:00|48755.8|48585.8|48491.9|48321.9|48755.8|48585.8|48373.3|48203.3|8978
1629666000000|2021-08-22 21:00:00|48487.7|48317.7|48787.7|48647.7|48834|48664|48368.1|48198.1|8312
1629669600000|2021-08-22 22:00:00|48774|48634|49353.2|49213.2|49372.4|49232.4|48694.2|48554.2|8476
1629673200000|2021-08-22 23:00:00|49355.6|49215.6|49337.7|49197.7|49566.1|49426.1|49267.4|49127.4|8859
1629676800000|2021-08-23 00:00:00|49337|49197|49506|49366|49516.4|49376.4|49171.3|49031.3|8725
1629680400000|2021-08-23 01:00:00|49496.9|49356.9|49912.5|49772.5|50013.1|49873.1|49418.4|49278.4|7924
1629684000000|2021-08-23 02:00:00|49914.6|49774.6|50149.9|50009.9|50308.3|50168.3|49725|49585|8493
1629687600000|2021-08-23 03:00:00|50149.8|50009.8|50349|50209|50445.7|50305.7|49951.6|49811.6|9352
1629691200000|2021-08-23 04:00:00|50350.1|50210.1|50379.9|50239.9|50460|50320|50210.2|50070.2|8227
1629694800000|2021-08-23 05:00:00|50379|50239|50315.5|50175.5|50500.4|50360.4|50270|50130|6725
1629698400000|2021-08-23 06:00:00|50314.8|50174.8|50246.3|50106.3|50454.2|50314.2|50096|49956|7290
1629702000000|2021-08-23 07:00:00|50245.7|50105.7|50225.3|50085.3|50278.9|50138.9|50105.6|49965.6|5285
1629705600000|2021-08-23 08:00:00|50225.4|50085.4|50343.6|50203.6|50361.1|50221.1|50174.5|50034.5|5216
1629709200000|2021-08-23 09:00:00|50345.6|50205.6|50395.8|50255.8|50447.9|50307.9|50252.8|50112.8|5229
1629712800000|2021-08-23 10:00:00|50393.4|50253.4|50315.4|50175.4|50576.6|50436.6|50107.2|49967.2|8269
1629716400000|2021-08-23 11:00:00|50315.5|50175.5|50494|50354|50564.3|50424.3|50227.4|50087.4|6206
1629720000000|2021-08-23 12:00:00|50493.4|50353.4|50362.6|50222.6|50551.8|50411.8|50308.8|50168.8|6893
1629723600000|2021-08-23 13:00:00|50362.9|50222.9|50239.6|50099.6|50367.2|50227.2|50172.2|50032.2|7029
1629727200000|2021-08-23 14:00:00|50240.3|50100.3|49802|49662|50412.7|50272.7|49771.6|49631.6|7646
1629730800000|2021-08-23 15:00:00|49802.3|49662.3|49609.6|49469.6|49980.9|49840.9|49412.6|49272.6|9765
1629734400000|2021-08-23 16:00:00|49610.1|49470.1|49778.8|49638.8|49789|49649|49441.8|49301.8|8172
1629738000000|2021-08-23 17:00:00|49773.3|49633.3|49499.8|49359.8|49875.1|49735.1|49489.8|49349.8|7379
1629741600000|2021-08-23 18:00:00|49499.7|49359.7|49532|49392|49696.2|49556.2|49455.4|49315.4|7850
1629745200000|2021-08-23 19:00:00|49530.3|49390.3|49325.3|49185.3|49530.3|49390.3|49167.1|49027.1|9269
1629748800000|2021-08-23 20:00:00|49324.8|49184.8|49585.6|49445.6|49588.3|49448.3|49107.1|48967.1|8037
1629752400000|2021-08-23 21:00:00|49585.8|49445.8|49646.5|49506.5|49681.9|49541.9|49434.9|49294.9|7256
1629756000000|2021-08-23 22:00:00|49645.7|49505.7|49738.3|49598.3|49740.6|49600.6|49488.8|49348.8|7157
1629759600000|2021-08-23 23:00:00|49738.5|49598.5|49579.3|49439.3|49797.1|49657.1|49539.1|49399.1|6717
1629763200000|2021-08-24 00:00:00|49573.9|49433.9|49294|49154|49760.5|49620.5|49096.6|48956.6|9713
1629766800000|2021-08-24 01:00:00|49297.8|49157.8|49055.7|48915.7|49331.4|49191.4|48877.5|48737.5|8259
1629770400000|2021-08-24 02:00:00|49054.5|48914.5|49279.2|49139.2|49296|49156|49027.4|48887.4|6141
1629774000000|2021-08-24 03:00:00|49273.8|49133.8|49418.8|49278.8|49462.7|49322.7|49260.7|49120.7|5469
1629777600000|2021-08-24 04:00:00|49421.1|49281.1|49566.6|49426.6|49646.9|49506.9|49250.8|49110.8|6759
1629781200000|2021-08-24 05:00:00|49565.4|49425.4|49651.9|49511.9|49710|49570|49519.5|49379.5|4785
1629784800000|2021-08-24 06:00:00|49651.7|49511.7|49875.4|49735.4|49885.8|49745.8|49573.6|49433.6|5271
1629788400000|2021-08-24 07:00:00|49875.2|49735.2|49863.8|49723.8|49936|49796|49730.2|49590.2|5572
1629792000000|2021-08-24 08:00:00|49863|49723|49769.6|49629.6|49928.6|49788.6|49642.5|49502.5|5670
1629795600000|2021-08-24 09:00:00|49769.8|49629.8|49680|49540|49808.6|49668.6|49603.7|49463.7|5223
1629799200000|2021-08-24 10:00:00|49678.9|49538.9|49364.8|49224.8|49914.7|49774.7|49344.8|49204.8|7650
1629802800000|2021-08-24 11:00:00|49366.3|49226.3|49513|49373|49530.3|49390.3|49163.5|49023.5|7257
1629806400000|2021-08-24 12:00:00|49512.8|49372.8|49405.9|49265.9|49530.3|49390.3|49130.1|48990.1|7242
1629810000000|2021-08-24 13:00:00|49404.3|49264.3|48673.7|48533.7|49464.4|49324.4|48480.5|48340.5|10104
1629813600000|2021-08-24 14:00:00|48670.9|48530.9|48602.7|48462.7|48780.7|48640.7|48396.2|48256.2|9809
1629817200000|2021-08-24 15:00:00|48602.5|48462.5|48373.4|48233.4|48656.6|48516.6|48283.2|48143.2|10010
1629820800000|2021-08-24 16:00:00|48373.3|48233.3|48033.9|47893.9|48455.4|48315.4|47858|47718|11269
1629824400000|2021-08-24 17:00:00|48034.9|47894.9|48079.8|47939.8|48375.4|48235.4|47943.7|47803.7|8605
1629828000000|2021-08-24 18:00:00|48078.6|47938.6|48255.9|48115.9|48266.3|48126.3|47925.9|47785.9|8657
1629831600000|2021-08-24 19:00:00|48259.1|48119.1|48320.8|48180.8|48479.7|48339.7|47990.3|47850.3|8332
1629835200000|2021-08-24 20:00:00|48320.9|48180.9|48409.1|48269.1|48458.7|48318.7|48137|47997|8410
1629838800000|2021-08-24 21:00:00|48410.1|48270.1|48270|48130|48463.4|48323.4|48052.8|47912.8|8270
1629842400000|2021-08-24 22:00:00|48269.5|48129.5|48404.1|48264.1|48433.9|48293.9|48186.4|48046.4|8538
1629846000000|2021-08-24 23:00:00|48402.6|48262.6|47760.5|47620.5|48452.4|48312.4|47683.4|47543.4|9538
1629849600000|2021-08-25 00:00:00|47760.2|47620.2|48085.5|47945.5|48192.2|48052.2|47731.5|47591.5|10483
1629853200000|2021-08-25 01:00:00|48085.9|47945.9|48228.2|48088.2|48228.6|48088.6|47801.6|47661.6|9461
1629856800000|2021-08-25 02:00:00|48227.3|48087.3|48280.8|48140.8|48362.2|48222.2|48117.2|47977.2|7789
1629860400000|2021-08-25 03:00:00|48280.2|48140.2|48067.3|47927.3|48346.1|48206.1|48055.5|47915.5|7907
1629864000000|2021-08-25 04:00:00|48066.6|47926.6|48088.3|47948.3|48311|48171|47986.6|47846.6|8125
1629867600000|2021-08-25 05:00:00|48086.3|47946.3|48603.5|48463.5|48635.1|48495.1|48076.3|47936.3|7917
1629871200000|2021-08-25 06:00:00|48603.6|48463.6|48388.3|48248.3|48674|48534|48381.6|48241.6|7293
1629874800000|2021-08-25 07:00:00|48388.4|48248.4|48218.8|48078.8|48572.4|48432.4|48133.9|47993.9|7518
1629878400000|2021-08-25 08:00:00|48218.4|48078.4|47350.8|47210.8|48238.7|48098.7|47342.3|47202.3|9358
1629882000000|2021-08-25 09:00:00|47349.9|47209.9|47328.3|47188.3|47636.9|47496.9|47209.2|47069.2|9288
1629885600000|2021-08-25 10:00:00|47328.4|47188.4|47561.7|47421.7|47655.8|47515.8|47255.6|47115.6|8473
1629889200000|2021-08-25 11:00:00|47561.6|47421.6|47646.9|47506.9|47713.4|47573.4|47433.2|47293.2|7572
1629892800000|2021-08-25 12:00:00|47647.1|47507.1|47865.3|47725.3|47894|47754|47527.5|47387.5|7219
1629896400000|2021-08-25 13:00:00|47863.6|47723.6|47739.8|47599.8|47972.2|47832.2|47702.6|47562.6|8376
1629900000000|2021-08-25 14:00:00|47741|47601|48522|48382|48569.9|48429.9|47413.6|47273.6|10625
1629903600000|2021-08-25 15:00:00|48526.5|48386.5|48890.3|48750.3|48926.5|48786.5|48386.8|48246.8|10082
1629907200000|2021-08-25 16:00:00|48886.7|48746.7|48802.1|48662.1|48928.5|48788.5|48696.6|48556.6|8512
1629910800000|2021-08-25 17:00:00|48802.3|48662.3|48900.4|48760.4|49124.5|48984.5|48594.3|48454.3|8944
1629914400000|2021-08-25 18:00:00|48907.1|48767.1|49007.8|48867.8|49099.6|48959.6|48834.2|48694.2|8056
1629918000000|2021-08-25 19:00:00|49010.7|48870.7|48729.7|48589.7|49230.5|49090.5|48629.6|48489.6|7987
1629921600000|2021-08-25 20:00:00|48729.3|48589.3|48769.3|48629.3|49112.2|48972.2|48699.1|48559.1|8818
1629925200000|2021-08-25 21:00:00|48765.1|48625.1|49160.9|49020.9|49170.6|49030.6|48752.3|48612.3|8854
1629928800000|2021-08-25 22:00:00|49160.8|49020.8|48977.7|48837.7|49308.8|49168.8|48908.6|48768.6|9336
1629932400000|2021-08-25 23:00:00|48977.2|48837.2|49059.9|48919.9|49173.9|49033.9|48898.1|48758.1|7927
1629936000000|2021-08-26 00:00:00|49059.7|48919.7|49359.4|49219.4|49424.3|49284.3|48903|48763|10254
1629939600000|2021-08-26 01:00:00|49360.9|49220.9|48817.2|48677.2|49409.6|49269.6|48813|48673|7796
1629943200000|2021-08-26 02:00:00|48817|48677|48778.4|48638.4|48920.7|48780.7|48724.6|48584.6|7248
1629946800000|2021-08-26 03:00:00|48779.5|48639.5|47979.3|47839.3|48797.5|48657.5|47930.4|47790.4|9148
1629950400000|2021-08-26 04:00:00|47980.2|47840.2|47963.6|47823.6|48064.3|47924.3|47702.3|47562.3|10267
1629954000000|2021-08-26 05:00:00|47962.9|47822.9|47134.4|46994.4|48122.1|47982.1|46939.9|46799.9|9800
1629957600000|2021-08-26 06:00:00|47132.6|46992.6|46937.6|46797.6|47344.8|47204.8|46847.3|46707.3|10133
1629961200000|2021-08-26 07:00:00|46936.9|46796.9|46968.9|46828.9|47109.6|46969.6|46648.9|46508.9|9258
1629964800000|2021-08-26 08:00:00|46965.9|46825.9|46993.1|46853.1|47151|47011|46795.5|46655.5|9426
1629968400000|2021-08-26 09:00:00|46993.4|46853.4|46863.7|46723.7|47092.9|46952.9|46841|46701|9017
1629972000000|2021-08-26 10:00:00|46868.5|46728.5|47054.3|46914.3|47132.6|46992.6|46798.2|46658.2|8712
1629975600000|2021-08-26 11:00:00|47053.4|46913.4|46916.5|46776.5|47277.7|47137.7|46910.1|46770.1|8305
1629979200000|2021-08-26 12:00:00|46917.2|46777.2|47017.3|46877.3|47491.8|47351.8|46450.5|46310.5|11269
1629982800000|2021-08-26 13:00:00|47018.1|46878.1|47271|47131|47333.8|47193.8|46945.4|46805.4|10181
1629986400000|2021-08-26 14:00:00|47271.1|47131.1|46922.1|46782.1|47502.9|47362.9|46920|46780|10009
1629990000000|2021-08-26 15:00:00|46920.1|46780.1|46868.7|46728.7|47130.7|46990.7|46736.5|46596.5|9859
1629993600000|2021-08-26 16:00:00|46870.5|46730.5|46973.2|46833.2|47127.6|46987.6|46581.5|46441.5|10028
1629997200000|2021-08-26 17:00:00|46974.6|46834.6|47038.6|46898.6|47186.2|47046.2|46969.1|46829.1|8652
1630000800000|2021-08-26 18:00:00|47035.6|46895.6|47079.2|46939.2|47153.3|47013.3|46816.7|46676.7|9568
1630004400000|2021-08-26 19:00:00|47077.6|46937.6|47017.3|46877.3|47111.2|46971.2|46844.9|46704.9|8998
1630008000000|2021-08-26 20:00:00|47017.4|46877.4|47094.5|46954.5|47123.4|46983.4|46920.9|46780.9|8384
1630011600000|2021-08-26 21:00:00|47096.7|46956.7|47334.8|47194.8|47383.8|47243.8|47083.1|46943.1|6485
1630015200000|2021-08-26 22:00:00|47333.5|47193.5|47255.8|47115.8|47509.9|47369.9|47210.8|47070.8|7997
1630018800000|2021-08-26 23:00:00|47255.2|47115.2|46925.4|46785.4|47467.1|47327.1|46893.6|46753.6|8579
1630022400000|2021-08-27 00:00:00|46925.1|46785.1|47326|47186|47345.8|47205.8|46433.9|46293.9|10727
1630026000000|2021-08-27 01:00:00|47326.2|47186.2|47319.8|47179.8|47729.5|47589.5|47245.2|47105.2|9508
1630029600000|2021-08-27 02:00:00|47321.1|47181.1|47297.5|47157.5|47553.5|47413.5|47287.3|47147.3|9272
1630033200000|2021-08-27 03:00:00|47295.2|47155.2|46900.1|46760.1|47340|47200|46774.1|46634.1|9385
1630036800000|2021-08-27 04:00:00|46893.5|46753.5|46989.6|46849.6|47058.6|46918.6|46655.3|46515.3|8897
1630040400000|2021-08-27 05:00:00|46989.5|46849.5|47180.8|47040.8|47272.3|47132.3|46936.9|46796.9|8766
1630044000000|2021-08-27 06:00:00|47183.4|47043.4|47255.3|47115.3|47325.5|47185.5|47123.9|46983.9|7143
1630047600000|2021-08-27 07:00:00|47255.4|47115.4|47564.9|47424.9|47612.2|47472.2|46930.6|46790.6|7815
1630051200000|2021-08-27 08:00:00|47563|47423|47259.6|47119.6|47633|47493|47230.6|47090.6|7822
1630054800000|2021-08-27 09:00:00|47264.6|47124.6|47285.5|47145.5|47403.1|47263.1|47084.6|46944.6|7650
1630058400000|2021-08-27 10:00:00|47286.2|47146.2|47506.3|47366.3|47554.4|47414.4|47261.3|47121.3|7788
1630062000000|2021-08-27 11:00:00|47506.7|47366.7|47570.5|47430.5|47848.7|47708.7|47440.3|47300.3|8270
1630065600000|2021-08-27 12:00:00|47570.2|47430.2|47429.1|47289.1|47629.3|47489.3|47324.4|47184.4|7710
1630069200000|2021-08-27 13:00:00|47428|47288|47372.9|47232.9|47452.8|47312.8|47135.7|46995.7|8400
1630072800000|2021-08-27 14:00:00|47373.4|47233.4|48204|48064|48290.9|48150.9|47298.5|47158.5|10604
1630076400000|2021-08-27 15:00:00|48203.8|48063.8|48267.5|48127.5|48497|48357|48203.8|48063.8|8592
1630080000000|2021-08-27 16:00:00|48269.1|48129.1|48281.5|48141.5|48361.9|48221.9|48086.1|47946.1|8126
1630083600000|2021-08-27 17:00:00|48281|48141|48263.4|48123.4|48418.8|48278.8|48233.6|48093.6|6172
1630087200000|2021-08-27 18:00:00|48259.2|48119.2|48418.9|48278.9|48457.2|48317.2|48213.1|48073.1|5670
1630090800000|2021-08-27 19:00:00|48418.5|48278.5|48389.7|48249.7|48611.2|48471.2|48367.7|48227.7|5990
1630094400000|2021-08-27 20:00:00|48388.4|48248.4|49002.4|48862.4|49205|49065|48244.2|48104.2|8299
1630134000000|2021-08-28 07:00:00|49088|48948|49031.6|48891.6|49089.5|48949.5|48899.1|48759.1|6090
1630137600000|2021-08-28 08:00:00|49032.1|48892.1|49028.9|48888.9|49148.5|49008.5|49008.7|48868.7|5358
1630141200000|2021-08-28 09:00:00|49012|48872|49013.2|48873.2|49150.5|49010.5|48985.9|48845.9|5687
1630144800000|2021-08-28 10:00:00|49013.3|48873.3|48928.3|48788.3|49050.1|48910.1|48926.2|48786.2|4947
1630148400000|2021-08-28 11:00:00|48928.4|48788.4|48769.3|48629.3|48968.8|48828.8|48737.1|48597.1|7384
1630152000000|2021-08-28 12:00:00|48768.7|48628.7|48980.3|48840.3|49037.6|48897.6|48629|48489|7953
1630155600000|2021-08-28 13:00:00|48980.1|48840.1|48783.9|48643.9|48986.7|48846.7|48777.7|48637.7|6477
1630159200000|2021-08-28 14:00:00|48783.8|48643.8|48768.1|48628.1|48786|48646|48447.2|48307.2|8143
1630162800000|2021-08-28 15:00:00|48769.1|48629.1|48877.5|48737.5|48897.8|48757.8|48597.9|48457.9|7373
1630166400000|2021-08-28 16:00:00|48877.6|48737.6|49091.8|48951.8|49245|49105|48803.9|48663.9|8313
1630170000000|2021-08-28 17:00:00|49092.2|48952.2|49122.5|48982.5|49133.5|48993.5|49008.1|48868.1|6578
1630173600000|2021-08-28 18:00:00|49120.5|48980.5|48794.1|48654.1|49177.7|49037.7|48793.4|48653.4|6653
1630177200000|2021-08-28 19:00:00|48794.6|48654.6|48699.7|48559.7|48820.4|48680.4|48598|48458|7569
1630180800000|2021-08-28 20:00:00|48699.6|48559.6|48806.8|48666.8|48842.6|48702.6|48682.5|48542.5|5929
1630184400000|2021-08-28 21:00:00|48806.6|48666.6|49030.6|48890.6|49047.9|48907.9|48769.7|48629.7|4411
1630188000000|2021-08-28 22:00:00|49030.2|48890.2|48784.2|48644.2|49063.6|48923.6|48767|48627|6640
1630191600000|2021-08-28 23:00:00|48784.6|48644.6|48983.4|48843.4|48983.4|48843.4|48756.8|48616.8|6841
1630195200000|2021-08-29 00:00:00|48982.8|48842.8|49634.2|49494.2|49675.2|49535.2|48833.2|48693.2|9435
1630198800000|2021-08-29 01:00:00|49637.1|49497.1|49446.8|49306.8|49706.1|49566.1|49371.4|49231.4|9238
1630202400000|2021-08-29 02:00:00|49446.9|49306.9|48662.1|48522.1|49476.1|49336.1|48525.3|48385.3|8941
1630206000000|2021-08-29 03:00:00|48663|48523|48314.7|48174.7|48769.1|48629.1|48186.7|48046.7|10588
1630209600000|2021-08-29 04:00:00|48314.5|48174.5|48239.3|48099.3|48377.5|48237.5|47899.9|47759.9|9757
1630213200000|2021-08-29 05:00:00|48239.2|48099.2|48404|48264|48456.9|48316.9|48192.5|48052.5|6946
1630216800000|2021-08-29 06:00:00|48402.7|48262.7|48521.3|48381.3|48589.1|48449.1|48341.3|48201.3|7447
1630220400000|2021-08-29 07:00:00|48519.8|48379.8|48581.3|48441.3|48672.8|48532.8|48471.9|48331.9|6689
1630224000000|2021-08-29 08:00:00|48580.7|48440.7|48585.7|48445.7|48712.9|48572.9|48388.2|48248.2|7519
1630227600000|2021-08-29 09:00:00|48585.9|48445.9|48657.9|48517.9|48659.8|48519.8|48393.1|48253.1|8395
1630231200000|2021-08-29 10:00:00|48658.8|48518.8|48627.5|48487.5|48727.8|48587.8|48495.2|48355.2|7131
1630234800000|2021-08-29 11:00:00|48627.8|48487.8|48254.9|48114.9|48677.6|48537.6|48245.7|48105.7|7965
1630238400000|2021-08-29 12:00:00|48255.2|48115.2|48449|48309|48518.8|48378.8|48202|48062|8207
1630242000000|2021-08-29 13:00:00|48444.7|48304.7|48409.3|48269.3|48629.1|48489.1|48384.4|48244.4|7445
1630245600000|2021-08-29 14:00:00|48408.1|48268.1|48317.5|48177.5|48576.5|48436.5|48296.8|48156.8|8968
1630249200000|2021-08-29 15:00:00|48317.8|48177.8|48559.7|48419.7|48596.5|48456.5|48272.1|48132.1|7786
1630252800000|2021-08-29 16:00:00|48556.1|48416.1|48756.2|48616.2|48887.6|48747.6|48435|48295|8384
1630256400000|2021-08-29 17:00:00|48756.3|48616.3|48866|48726|48869.6|48729.6|48594.5|48454.5|6891
1630260000000|2021-08-29 18:00:00|48866.1|48726.1|48849.7|48709.7|48916.1|48776.1|48745|48605|5977
1630263600000|2021-08-29 19:00:00|48851.3|48711.3|48898.1|48728.1|48950.8|48810.8|48804.8|48634.8|5733
1630267200000|2021-08-29 20:00:00|48897.9|48727.9|48995.9|48825.9|49092.8|48922.8|48856.8|48686.8|5846
1630270800000|2021-08-29 21:00:00|48995.8|48825.8|48996.8|48826.8|49059.1|48889.1|48549.7|48379.7|6543
1630274400000|2021-08-29 22:00:00|48997.5|48827.5|49218.9|49078.9|49473.4|49333.4|48997.5|48827.5|7707
1630278000000|2021-08-29 23:00:00|49219.3|49079.3|48859.7|48719.7|49360.6|49220.6|48842.2|48702.2|6232
1630281600000|2021-08-30 00:00:00|48858.4|48718.4|48500.3|48360.3|48974|48834|48427.9|48287.9|8130
1630285200000|2021-08-30 01:00:00|48500.9|48360.9|48588.2|48448.2|48781.5|48641.5|48460.5|48320.5|6598
1630288800000|2021-08-30 02:00:00|48588.5|48448.5|48488.8|48348.8|48713.8|48573.8|48488.8|48348.8|5836
1630292400000|2021-08-30 03:00:00|48484|48344|48063.6|47923.6|48535.5|48395.5|47902.5|47762.5|7727
1630296000000|2021-08-30 04:00:00|48064.6|47924.6|47957.3|47817.3|48219.4|48079.4|47846.9|47706.9|8236
1630299600000|2021-08-30 05:00:00|47957.1|47817.1|48100|47960|48112.3|47972.3|47847.5|47707.5|6934
1630303200000|2021-08-30 06:00:00|48099.9|47959.9|48049.4|47909.4|48165.6|48025.6|47723.6|47583.6|7164
1630306800000|2021-08-30 07:00:00|48049.6|47909.6|48033.5|47893.5|48092|47952|47831.9|47691.9|7178
1630310400000|2021-08-30 08:00:00|48032.4|47892.4|48164|48024|48288.6|48148.6|47932|47792|5695
1630314000000|2021-08-30 09:00:00|48163.4|48023.4|48008.8|47868.8|48208.8|48068.8|47976.4|47836.4|5880
1630317600000|2021-08-30 10:00:00|48008.4|47868.4|48095.4|47955.4|48143.7|48003.7|47905.4|47765.4|6145
1630321200000|2021-08-30 11:00:00|48095.6|47955.6|47998.6|47858.6|48102.5|47962.5|47727.4|47587.4|6420
1630324800000|2021-08-30 12:00:00|47998.1|47858.1|47660.6|47520.6|48001.8|47861.8|47605.3|47465.3|8665
1630328400000|2021-08-30 13:00:00|47659.1|47519.1|47848.7|47708.7|47848.7|47708.7|47484.7|47344.7|9212
1630332000000|2021-08-30 14:00:00|47847.4|47707.4|47782.6|47642.6|47994.3|47854.3|47734.2|47594.2|8104
1630335600000|2021-08-30 15:00:00|47783.5|47643.5|48122.6|47982.6|48186.7|48046.7|47752.6|47612.6|6486
1630339200000|2021-08-30 16:00:00|48119|47979|48266.6|48126.6|48271.5|48131.5|48063.3|47923.3|5618
1630342800000|2021-08-30 17:00:00|48266.5|48126.5|48414.5|48274.5|48418.5|48278.5|48138.6|47998.6|5784
1630346400000|2021-08-30 18:00:00|48414.2|48274.2|48586.3|48446.3|48595.3|48455.3|48258.6|48118.6|6409
1630350000000|2021-08-30 19:00:00|48586.9|48446.9|48701.7|48561.7|48709.6|48569.6|48457.9|48317.9|6462
1630353600000|2021-08-30 20:00:00|48704.5|48564.5|48717.6|48577.6|48786.9|48646.9|48622.3|48482.3|5772
1630357200000|2021-08-30 21:00:00|48718.2|48578.2|48471.3|48331.3|48747.6|48607.6|48287.4|48147.4|6619
1630360800000|2021-08-30 22:00:00|48471|48331|47698.4|47558.4|48541.1|48401.1|47635.7|47495.7|8830
1630364400000|2021-08-30 23:00:00|47696.7|47556.7|47062.8|46922.8|47700.2|47560.2|46947.4|46807.4|9545
1630368000000|2021-08-31 00:00:00|47063.9|46923.9|46935.1|46795.1|47218.6|47078.6|46784|46644|9773
1630371600000|2021-08-31 01:00:00|46934.1|46794.1|46957.3|46817.3|47072.4|46932.4|46832.6|46692.6|7990
1630375200000|2021-08-31 02:00:00|46957.2|46817.2|47091.6|46951.6|47128.6|46988.6|46832.1|46692.1|8924
1630378800000|2021-08-31 03:00:00|47091.5|46951.5|47227.2|47087.2|47281.8|47141.8|47068.8|46928.8|7758
1630382400000|2021-08-31 04:00:00|47227|47087|47136.7|46996.7|47370.8|47230.8|47099.4|46959.4|8012
1630386000000|2021-08-31 05:00:00|47130.7|46990.7|47222.9|47082.9|47278|47138|47086|46946|6543
1630389600000|2021-08-31 06:00:00|47222.5|47082.5|47070.6|46930.6|47311.4|47171.4|47033.9|46893.9|6078
1630393200000|2021-08-31 07:00:00|47070.5|46930.5|47846.7|47706.7|47981.1|47841.1|46923.2|46783.2|9154
1630396800000|2021-08-31 08:00:00|47848.1|47708.1|47816.1|47676.1|48043.7|47903.7|47731|47591|8136
1630400400000|2021-08-31 09:00:00|47816.2|47676.2|47467.9|47327.9|47857.7|47717.7|47432.1|47292.1|7765
1630404000000|2021-08-31 10:00:00|47468.1|47328.1|47491.8|47351.8|47761|47621|47226.6|47086.6|8785
1630407600000|2021-08-31 11:00:00|47491.5|47351.5|48055.3|47915.3|48138.1|47998.1|47408.9|47268.9|8918
1630411200000|2021-08-31 12:00:00|48055.4|47915.4|47892.9|47752.9|48237.9|48097.9|47811.1|47671.1|8760
1630414800000|2021-08-31 13:00:00|47893.3|47753.3|47948.7|47808.7|48076.6|47936.6|47752.8|47612.8|8364
1630418400000|2021-08-31 14:00:00|47945.1|47805.1|47337|47197|48315|48175|47278.8|47138.8|10533
1630422000000|2021-08-31 15:00:00|47336|47196|47474.5|47334.5|47529.3|47389.3|47258.8|47118.8|10350
1630425600000|2021-08-31 16:00:00|47474.9|47334.9|47442.2|47302.2|47642.4|47502.4|47367|47227|9293
1630429200000|2021-08-31 17:00:00|47446.7|47306.7|47195.1|47055.1|47512.3|47372.3|47092.4|46952.4|8948
1630432800000|2021-08-31 18:00:00|47189.3|47049.3|47385.8|47245.8|47460.7|47320.7|47109.5|46969.5|8951
1630436400000|2021-08-31 19:00:00|47385.7|47245.7|47393.9|47253.9|47471.2|47331.2|47273.3|47133.3|7745
1630440000000|2021-08-31 20:00:00|47392.3|47252.3|47071.7|46931.7|47398.1|47258.1|47014.3|46874.3|8250
1630443600000|2021-08-31 21:00:00|47072.1|46932.1|47014.6|46874.6|47275.1|47135.1|46922.4|46782.4|7580
1630447200000|2021-08-31 22:00:00|47012.2|46872.2|47158.6|47018.6|47173.7|47033.7|46839.1|46699.1|7176
1630450800000|2021-08-31 23:00:00|47159.9|47019.9|47184.5|47044.5|47415.1|47275.1|47072.2|46932.2|6563
1630454400000|2021-09-01 00:00:00|47184.1|47044.1|46842.7|46702.7|47401.3|47261.3|46794|46654|9427
1630458000000|2021-09-01 01:00:00|46842.4|46702.4|46942.5|46802.5|46949.3|46809.3|46613.7|46473.7|7722
1630461600000|2021-09-01 02:00:00|46942.2|46802.2|46959.8|46819.8|47168.1|47028.1|46821.2|46681.2|6712
1630465200000|2021-09-01 03:00:00|46960.2|46820.2|47122.6|46982.6|47126.2|46986.2|46777.7|46637.7|6690
1630468800000|2021-09-01 04:00:00|47123.7|46983.7|47224.9|47084.9|47336|47196|47056.5|46916.5|8437
1630472400000|2021-09-01 05:00:00|47224.4|47084.4|47516.9|47376.9|47564.4|47424.4|47179.3|47039.3|8993
1630476000000|2021-09-01 06:00:00|47516.7|47376.7|47394.5|47254.5|47559.2|47419.2|47273.5|47133.5|8087
1630479600000|2021-09-01 07:00:00|47394.6|47254.6|47259|47119|47513.9|47373.9|47183.3|47043.3|8510
1630483200000|2021-09-01 08:00:00|47257.8|47117.8|47425.1|47285.1|47493.1|47353.1|47198.2|47058.2|8412
1630486800000|2021-09-01 09:00:00|47425.4|47285.4|47727.3|47587.3|47769.9|47629.9|47398.3|47258.3|8325
1630490400000|2021-09-01 10:00:00|47727.1|47587.1|47598.6|47458.6|47827.2|47687.2|47594.6|47454.6|7231
1630494000000|2021-09-01 11:00:00|47599.1|47459.1|47804.8|47664.8|47844.9|47704.9|47599.1|47459.1|7055
1630497600000|2021-09-01 12:00:00|47800.5|47660.5|47799|47659|47911.8|47771.8|47676.2|47536.2|8530
1630501200000|2021-09-01 13:00:00|47799.2|47659.2|47538|47398|47870.2|47730.2|47431.9|47291.9|9561
1630504800000|2021-09-01 14:00:00|47540.9|47400.9|47369.7|47229.7|47731.4|47591.4|47369.7|47229.7|8549
1630508400000|2021-09-01 15:00:00|47370.2|47230.2|47583.4|47443.4|47599.6|47459.6|47367.3|47227.3|8570
1630512000000|2021-09-01 16:00:00|47580.8|47440.8|48540.2|48400.2|48645.2|48505.2|47489.6|47349.6|9809
1630515600000|2021-09-01 17:00:00|48541.9|48401.9|48817.3|48677.3|49190|49050|48407.7|48267.7|11081
1630519200000|2021-09-01 18:00:00|48817.9|48677.9|48737.5|48597.5|48978.4|48838.4|48727|48587|8590
1630522800000|2021-09-01 19:00:00|48737|48597|48230|48090|48759|48619|48129.3|47989.3|9152
1630526400000|2021-09-01 20:00:00|48229.9|48089.9|48339.1|48199.1|48405.1|48265.1|48184.4|48044.4|8160
1630530000000|2021-09-01 21:00:00|48339.4|48199.4|48511.3|48371.3|48598|48458|48330|48190|8296
1630533600000|2021-09-01 22:00:00|48511.9|48371.9|48495.3|48355.3|48829.6|48689.6|48368.1|48228.1|9721
1630537200000|2021-09-01 23:00:00|48494.8|48354.8|48903.5|48763.5|48944.2|48804.2|48476|48336|9203
1630540800000|2021-09-02 00:00:00|48900.5|48760.5|48863.5|48723.5|49050.6|48910.6|48688.6|48548.6|8826
1630544400000|2021-09-02 01:00:00|48863.7|48723.7|49782.4|49642.4|49872.1|49732.1|48759.9|48619.9|9692
1630548000000|2021-09-02 02:00:00|49778.8|49638.8|49664.2|49524.2|49950.9|49810.9|49661|49521|9737
1630551600000|2021-09-02 03:00:00|49665.7|49525.7|49650.1|49510.1|49764.6|49624.6|49639.9|49499.9|8344
1630555200000|2021-09-02 04:00:00|49651.4|49511.4|49468.6|49328.6|49706.5|49566.5|49391.8|49251.8|7838
1630558800000|2021-09-02 05:00:00|49468.7|49328.7|49533|49393|49772.7|49632.7|49447.7|49307.7|6367
1630562400000|2021-09-02 06:00:00|49535.9|49395.9|50034.8|49894.8|50069.9|49929.9|49512.1|49372.1|7698
1630566000000|2021-09-02 07:00:00|50035.1|49895.1|49950.1|49810.1|50428.5|50288.5|49794.4|49654.4|8414
1630569600000|2021-09-02 08:00:00|49947.5|49807.5|50171.4|50031.4|50261.1|50121.1|49837.8|49697.8|6901
1630573200000|2021-09-02 09:00:00|50168.3|50028.3|49898.5|49758.5|50203.9|50063.9|49785.7|49645.7|7667
1630576800000|2021-09-02 10:00:00|49898.8|49758.8|50122.7|49982.7|50156.7|50016.7|49819.5|49679.5|7404
1630580400000|2021-09-02 11:00:00|50120.8|49980.8|50163.4|50023.4|50231.5|50091.5|49910.8|49770.8|7890
1630584000000|2021-09-02 12:00:00|50163.6|50023.6|50081.9|49941.9|50295.5|50155.5|49952|49812|9244
1630587600000|2021-09-02 13:00:00|50081.7|49941.7|50203.5|50063.5|50266.1|50126.1|50037.9|49897.9|8802
1630591200000|2021-09-02 14:00:00|50203.8|50063.8|49605.6|49465.6|50429.2|50289.2|49474.7|49334.7|10952
1630594800000|2021-09-02 15:00:00|49605.2|49465.2|49638.2|49498.2|49830.9|49690.9|49389.5|49249.5|9786
1630598400000|2021-09-02 16:00:00|49637.1|49497.1|49666.1|49526.1|49817.7|49677.7|49498.7|49358.7|8486
1630602000000|2021-09-02 17:00:00|49666.3|49526.3|49602.1|49462.1|49677.4|49537.4|49377.2|49237.2|8089
1630605600000|2021-09-02 18:00:00|49603|49463|49436.1|49296.1|49644.6|49504.6|49285.2|49145.2|7910
1630609200000|2021-09-02 19:00:00|49436.8|49296.8|49407.9|49267.9|49514.4|49374.4|49319.1|49179.1|7108
1630612800000|2021-09-02 20:00:00|49415.5|49275.5|49624.6|49484.6|49726|49586|49351.7|49211.7|8590
1630616400000|2021-09-02 21:00:00|49624.5|49484.5|49895.9|49755.9|49919.3|49779.3|49584.3|49444.3|6359
1630620000000|2021-09-02 22:00:00|49894.9|49754.9|49776.9|49636.9|49897.2|49757.2|49703.1|49563.1|7362
1630623600000|2021-09-02 23:00:00|49778.4|49638.4|49346|49206|49778.4|49638.4|49334.6|49194.6|8425
1630627200000|2021-09-03 00:00:00|49344.4|49204.4|48659.8|48519.8|49466|49326|48611.5|48471.5|9949
1630630800000|2021-09-03 01:00:00|48660.4|48520.4|48635.5|48495.5|48781.4|48641.4|48434.7|48294.7|8744
1630634400000|2021-09-03 02:00:00|48626.9|48486.9|49055.3|48915.3|49067.4|48927.4|48592.3|48452.3|7630
1630638000000|2021-09-03 03:00:00|49055.4|48915.4|49562.8|49422.8|49579.3|49439.3|49004.9|48864.9|8667
1630641600000|2021-09-03 04:00:00|49563.1|49423.1|49786|49646|49809.8|49669.8|49485.1|49345.1|9019
1630645200000|2021-09-03 05:00:00|49783.9|49643.9|49538.2|49398.2|49795|49655|49473|49333|8372
1630648800000|2021-09-03 06:00:00|49538.6|49398.6|49481|49341|49677.8|49537.8|49398.6|49258.6|8294
1630652400000|2021-09-03 07:00:00|49480.8|49340.8|49372.2|49232.2|49630|49490|49299.3|49159.3|8596
1630656000000|2021-09-03 08:00:00|49377.7|49237.7|50068.7|49928.7|50109.5|49969.5|49341.9|49201.9|8861
1630659600000|2021-09-03 09:00:00|50068|49928|50180.6|50040.6|50223.1|50083.1|49906.9|49766.9|10866
1630663200000|2021-09-03 10:00:00|50180|50040|49892.6|49752.6|50548.1|50408.1|49684.9|49544.9|10361
1630666800000|2021-09-03 11:00:00|49906.8|49766.8|50260.2|50120.2|50332.5|50192.5|49597.8|49457.8|10570
1630670400000|2021-09-03 12:00:00|50256.3|50116.3|50729.8|50589.8|50921.2|50781.2|50015.5|49875.5|11531
1630674000000|2021-09-03 13:00:00|50731|50591|50790.4|50650.4|51016.4|50876.4|50652|50512|10358
1630677600000|2021-09-03 14:00:00|50790.7|50650.7|50787.1|50647.1|51080.4|50940.4|50355.3|50215.3|10171
1630681200000|2021-09-03 15:00:00|50784.9|50644.9|50654.9|50514.9|50921.8|50781.8|50619.5|50479.5|9543
1630684800000|2021-09-03 16:00:00|50648.2|50508.2|50560.2|50420.2|50801.7|50661.7|50552.6|50412.6|8871
1630688400000|2021-09-03 17:00:00|50559.5|50419.5|50478.8|50338.8|50685.3|50545.3|50407.6|50267.6|7787
1630692000000|2021-09-03 18:00:00|50480.1|50340.1|50537.9|50397.9|50628.6|50488.6|50322.5|50182.5|7606
1630695600000|2021-09-03 19:00:00|50538.5|50398.5|50609.4|50469.4|50616.1|50476.1|50344.1|50204.1|8226
1630699200000|2021-09-03 20:00:00|50609.7|50469.7|50270.1|50130.1|50619.3|50479.3|50148.7|50008.7|9258
1630738800000|2021-09-04 07:00:00|50407.4|50267.4|50273.6|50133.6|50521.5|50381.5|50217.5|50077.5|8120
1630742400000|2021-09-04 08:00:00|50273.1|50133.1|50182.5|50042.5|50301.9|50161.9|50048.4|49908.4|7559
1630746000000|2021-09-04 09:00:00|50182.4|50042.4|50506.3|50366.3|50519.2|50379.2|50123.4|49983.4|7572
1630749600000|2021-09-04 10:00:00|50506|50366|49869.6|49729.6|50617|50477|49869.6|49729.6|8179
1630753200000|2021-09-04 11:00:00|49871.3|49731.3|49994|49854|50152.4|50012.4|49781.8|49641.8|8372
1630756800000|2021-09-04 12:00:00|49992.6|49852.6|50327.5|50187.5|50394.9|50254.9|49986.1|49846.1|8817
1630760400000|2021-09-04 13:00:00|50328|50188|50283.5|50143.5|50369.1|50229.1|50153.9|50013.9|8407
1630764000000|2021-09-04 14:00:00|50283.6|50143.6|50055.6|49915.6|50291.3|50151.3|49929.3|49789.3|9116
1630767600000|2021-09-04 15:00:00|50055.9|49915.9|49950.7|49810.7|50207.1|50067.1|49847.3|49707.3|8725
1630771200000|2021-09-04 16:00:00|49952.2|49812.2|49902.1|49762.1|50128.7|49988.7|49821.6|49681.6|9049
1630774800000|2021-09-04 17:00:00|49902.9|49762.9|50049|49909|50056.8|49916.8|49512.2|49372.2|10227
1630778400000|2021-09-04 18:00:00|50049.4|49909.4|49964.6|49824.6|50105.8|49965.8|49944|49804|8506
1630782000000|2021-09-04 19:00:00|49965.3|49825.3|50067.6|49927.6|50073.5|49933.5|49719.5|49579.5|8938
1630785600000|2021-09-04 20:00:00|50067.3|49927.3|50250.2|50110.2|50303.4|50163.4|50049.8|49909.8|9200
1630789200000|2021-09-04 21:00:00|50249.5|50109.5|50291.8|50151.8|50316.4|50176.4|50168.7|50028.7|6975
1630792800000|2021-09-04 22:00:00|50290|50150|49952.1|49812.1|50350.2|50210.2|49921.7|49781.7|8713
1630796400000|2021-09-04 23:00:00|49952|49812|49991.5|49851.5|50114.5|49974.5|49819.1|49679.1|9818
1630800000000|2021-09-05 00:00:00|49990.5|49850.5|50246.5|50106.5|50313.2|50173.2|49871.5|49731.5|10090
1630803600000|2021-09-05 01:00:00|50244.3|50104.3|50189.2|50049.2|50267.5|50127.5|50009.8|49869.8|9004
1630807200000|2021-09-05 02:00:00|50188.5|50048.5|50185.5|50045.5|50376.1|50236.1|50141|50001|8930
1630810800000|2021-09-05 03:00:00|50186.6|50046.6|49759.4|49619.4|50215.5|50075.5|49752.4|49612.4|9044
1630814400000|2021-09-05 04:00:00|49759.1|49619.1|49918.2|49778.2|49981.1|49841.1|49739.9|49599.9|7975
1630818000000|2021-09-05 05:00:00|49918.1|49778.1|49779|49639|49932.5|49792.5|49691.1|49551.1|7430
1630821600000|2021-09-05 06:00:00|49779.6|49639.6|49944|49804|49979.1|49839.1|49563.8|49423.8|9146
1630825200000|2021-09-05 07:00:00|49944.1|49804.1|49936.3|49796.3|50121|49981|49875.1|49735.1|8860
1630828800000|2021-09-05 08:00:00|49936.1|49796.1|50236|50096|50244.3|50104.3|49905.3|49765.3|7910
1630832400000|2021-09-05 09:00:00|50235.5|50095.5|50219.1|50079.1|50292.9|50152.9|50110.5|49970.5|7975
1630836000000|2021-09-05 10:00:00|50219.3|50079.3|50083.2|49943.2|50333.2|50193.2|50041.2|49901.2|8279
1630839600000|2021-09-05 11:00:00|50082.8|49942.8|50270.8|50130.8|50462|50322|49993.2|49853.2|10086
1630843200000|2021-09-05 12:00:00|50269.4|50129.4|50186.4|50046.4|50334.3|50194.3|50112.4|49972.4|9430
1630846800000|2021-09-05 13:00:00|50186.3|50046.3|50261.3|50121.3|50339|50199|50135.7|49995.7|9658
1630850400000|2021-09-05 14:00:00|50261.2|50121.2|50328.2|50188.2|50561.2|50421.2|50224.6|50084.6|10008
1630854000000|2021-09-05 15:00:00|50328.4|50188.4|50297.5|50157.5|50445.8|50305.8|50170.9|50030.9|9717
1630857600000|2021-09-05 16:00:00|50297.4|50157.4|50462.4|50322.4|50492.9|50352.9|50212.6|50072.6|9343
1630861200000|2021-09-05 17:00:00|50462.1|50322.1|50390.5|50250.5|50529.2|50389.2|50372.9|50232.9|8961
1630864800000|2021-09-05 18:00:00|50391|50251|50451.5|50311.5|50513.3|50373.3|50331.5|50191.5|8471
1630868400000|2021-09-05 19:00:00|50451.6|50311.6|50776.8|50606.8|50955.2|50815.2|50445.3|50305.3|9333
1630872000000|2021-09-05 20:00:00|50777|50607|51752.6|51582.6|51775.4|51605.4|50746.1|50576.1|9599
1630875600000|2021-09-05 21:00:00|51750.9|51580.9|51789.5|51649.5|51937.2|51767.2|51567|51397|9366
1630879200000|2021-09-05 22:00:00|51789.7|51649.7|51885|51745|51957.4|51817.4|51664.6|51524.6|9600
1630882800000|2021-09-05 23:00:00|51886.9|51746.9|51845.2|51705.2|51951.8|51811.8|51686.8|51546.8|8669
1630886400000|2021-09-06 00:00:00|51845.5|51705.5|51837.7|51697.7|51966.3|51826.3|51581.8|51441.8|8157
1630890000000|2021-09-06 01:00:00|51840.1|51700.1|51896.7|51756.7|52013.5|51873.5|51747.6|51607.6|7899
1630893600000|2021-09-06 02:00:00|51903.2|51763.2|51750|51610|51936.7|51796.7|51732.4|51592.4|8237
1630897200000|2021-09-06 03:00:00|51749.7|51609.7|51680.7|51540.7|51832.5|51692.5|51548.5|51408.5|6588
1630900800000|2021-09-06 04:00:00|51680.6|51540.6|51764.3|51624.3|51814.6|51674.6|51649.2|51509.2|6938
1630904400000|2021-09-06 05:00:00|51776.1|51636.1|51837.6|51697.6|51865|51725|51702|51562|5871
1630908000000|2021-09-06 06:00:00|51848|51708|51935.9|51795.9|51993.8|51853.8|51819.1|51679.1|6097
1630911600000|2021-09-06 07:00:00|51936.1|51796.1|51874.8|51734.8|52048.8|51908.8|51772.8|51632.8|5727
1630915200000|2021-09-06 08:00:00|51875.6|51735.6|51752.4|51612.4|51882.8|51742.8|51716.6|51576.6|5953
1630918800000|2021-09-06 09:00:00|51753|51613|51917|51777|51964|51824|51723.7|51583.7|6454
1630922400000|2021-09-06 10:00:00|51915.3|51775.3|51885.6|51745.6|51917.3|51777.3|51799.9|51659.9|6199
1630926000000|2021-09-06 11:00:00|51887.9|51747.9|51468.9|51328.9|52272.9|52132.9|51401.7|51261.7|9872
1630929600000|2021-09-06 12:00:00|51473|51333|51439.5|51299.5|51613.1|51473.1|51088.3|50948.3|9295
1630933200000|2021-09-06 13:00:00|51439.8|51299.8|51556.5|51416.5|51585.6|51445.6|51250.4|51110.4|7954
1630936800000|2021-09-06 14:00:00|51555.9|51415.9|51787.7|51647.7|51798.4|51658.4|51521.3|51381.3|9839
1630940400000|2021-09-06 15:00:00|51787.8|51647.8|51680.2|51540.2|51795.9|51655.9|51639.8|51499.8|9514
1630944000000|2021-09-06 16:00:00|51680|51540|51633.8|51493.8|51808.8|51668.8|51572.6|51432.6|9196
1630947600000|2021-09-06 17:00:00|51633.4|51493.4|51761.1|51621.1|51777.2|51637.2|51608.6|51468.6|8266
1630951200000|2021-09-06 18:00:00|51760.9|51620.9|51926.2|51786.2|51950.7|51810.7|51692.8|51552.8|7972
1630954800000|2021-09-06 19:00:00|51926.5|51786.5|51811.7|51671.7|52127.5|51987.5|51793.8|51653.8|8951
1630958400000|2021-09-06 20:00:00|51811.9|51671.9|52000.2|51860.2|52045.6|51905.6|51732.9|51592.9|8468
1630962000000|2021-09-06 21:00:00|52000.8|51860.8|52178.3|52038.3|52246.2|52106.2|51935.7|51795.7|7311
1630965600000|2021-09-06 22:00:00|52178.8|52038.8|52685.1|52545.1|52720.3|52580.3|52167|52027|10611
1630969200000|2021-09-06 23:00:00|52686.9|52546.9|52765.4|52625.4|52825.3|52685.3|52438.2|52298.2|9823
1630972800000|2021-09-07 00:00:00|52763.6|52623.6|52579.3|52439.3|52854.8|52714.8|52470.6|52330.6|10209
1630976400000|2021-09-07 01:00:00|52581.2|52441.2|52586.9|52446.9|52771.8|52631.8|52532.3|52392.3|9499
1630980000000|2021-09-07 02:00:00|52585.4|52445.4|52785|52645|52896.6|52756.6|52583.4|52443.4|9163
1630983600000|2021-09-07 03:00:00|52784|52644|52737.7|52597.7|52993.8|52853.8|52697.4|52557.4|9224
1630987200000|2021-09-07 04:00:00|52738.9|52598.9|52608.8|52468.8|52771.1|52631.1|52582.6|52442.6|8455
1630990800000|2021-09-07 05:00:00|52609|52469|52745.5|52605.5|52812.8|52672.8|52482.9|52342.9|8193
1630994400000|2021-09-07 06:00:00|52746.5|52606.5|52432.4|52292.4|52759.1|52619.1|52427.7|52287.7|8246
1630998000000|2021-09-07 07:00:00|52433.2|52293.2|52422.2|52282.2|52533.2|52393.2|52162.9|52022.9|8780
1631001600000|2021-09-07 08:00:00|52424.3|52284.3|51285.7|51145.7|52438.2|52298.2|51268.9|51128.9|11833
1631005200000|2021-09-07 09:00:00|51285.5|51145.5|50930.3|50790.3|51534.5|51394.5|50624|50484|11384
1631008800000|2021-09-07 10:00:00|50929.2|50789.2|51200.9|51060.9|51309.4|51169.4|50881.8|50741.8|11242
1631012400000|2021-09-07 11:00:00|51198.6|51058.6|51019.4|50879.4|51276|51136|51009.2|50869.2|10347
1631016000000|2021-09-07 12:00:00|51019.5|50879.5|51050.2|50910.2|51183.8|51043.8|50746.8|50606.8|10275
1631019600000|2021-09-07 13:00:00|51052.5|50912.5|50664.2|50524.2|51145.3|51005.3|50643.3|50503.3|9345
1631023200000|2021-09-07 14:00:00|50662.6|50522.6|48064.7|47924.7|50849.4|50709.4|47665.4|47525.4|12543
1631026800000|2021-09-07 15:00:00|48168.8|48028.8|46819|46679|48248.3|48108.3|43122.6|42982.6|13076
1631030400000|2021-09-07 16:00:00|46818.2|46678.2|47573.9|47433.9|47666.5|47526.5|46475.2|46335.2|8878
1631034000000|2021-09-07 17:00:00|47573.8|47433.8|46661.7|46521.7|47640.8|47500.8|46661.5|46521.5|9795
1631037600000|2021-09-07 18:00:00|46656.1|46516.1|47031.8|46891.8|47440.4|47300.4|46081.6|45941.6|12833
1631041200000|2021-09-07 19:00:00|47030.8|46890.8|46771.4|46631.4|47323.4|47183.4|46669|46529|10807
1631044800000|2021-09-07 20:00:00|46771.8|46631.8|46889.4|46749.4|47211.4|47071.4|46373.2|46233.2|12020
1631048400000|2021-09-07 21:00:00|46888.4|46748.4|46623.5|46483.5|47036.1|46896.1|46196.8|46056.8|11629
1631052000000|2021-09-07 22:00:00|46625.7|46485.7|46859.6|46719.6|47035.8|46895.8|46403.9|46263.9|11785
1631055600000|2021-09-07 23:00:00|46860.7|46720.7|46927.4|46787.4|47264.5|47124.5|46560.1|46420.1|11988
1631059200000|2021-09-08 00:00:00|46925.9|46785.9|47112.2|46972.2|47183.2|47043.2|46510.9|46370.9|11094
1631062800000|2021-09-08 01:00:00|47109.9|46969.9|47265.2|47125.2|47275.7|47135.7|46808.1|46668.1|10013
1631066400000|2021-09-08 02:00:00|47279.7|47139.7|47147.5|47007.5|47411.4|47271.4|47136|46996|9205
1631070000000|2021-09-08 03:00:00|47149.9|47009.9|46546.1|46406.1|47212|47072|46350.9|46210.9|11845
1631073600000|2021-09-08 04:00:00|46541.7|46401.7|46513.2|46373.2|46906.7|46766.7|46397.5|46257.5|11590
1631077200000|2021-09-08 05:00:00|46514.5|46374.5|46163.8|46023.8|46773.9|46633.9|46123.6|45983.6|11875
1631080800000|2021-09-08 06:00:00|46164.1|46024.1|45225.5|45085.5|46445|46305|45132.1|44992.1|13202
1631084400000|2021-09-08 07:00:00|45226.1|45086.1|45173.9|45033.9|45623.3|45483.3|45149.8|45009.8|12320
1631088000000|2021-09-08 08:00:00|45181.2|45041.2|46058.4|45918.4|46075.8|45935.8|44532.5|44392.5|13118
1631091600000|2021-09-08 09:00:00|46058|45918|46337.1|46197.1|46362.8|46222.8|45815.6|45675.6|11795
1631095200000|2021-09-08 10:00:00|46337|46197|46537.4|46397.4|46641.2|46501.2|45914.2|45774.2|11723
1631098800000|2021-09-08 11:00:00|46537.5|46397.5|46488.3|46348.3|46849.9|46709.9|46424.9|46284.9|11117
1631102400000|2021-09-08 12:00:00|46495.3|46355.3|46335.2|46195.2|46759.5|46619.5|46230.7|46090.7|11758
1631106000000|2021-09-08 13:00:00|46336|46196|46393|46253|46892.8|46752.8|45802.7|45662.7|10228
1631109600000|2021-09-08 14:00:00|46393.9|46253.9|45914.2|45774.2|46435|46295|45759.1|45619.1|10126
1631113200000|2021-09-08 15:00:00|45913.8|45773.8|46158.8|46018.8|46444|46304|45843.3|45703.3|12324
1631116800000|2021-09-08 16:00:00|46158.7|46018.7|46500.2|46360.2|46610.4|46470.4|45952.7|45812.7|10050
1631120400000|2021-09-08 17:00:00|46502.1|46362.1|46285.9|46145.9|46512.3|46372.3|46079.5|45939.5|10192
1631124000000|2021-09-08 18:00:00|46286.3|46146.3|46564.1|46424.1|46564.1|46424.1|46176.7|46036.7|9957
1631127600000|2021-09-08 19:00:00|46565.3|46425.3|46516.8|46376.8|46584.5|46444.5|46338.2|46198.2|9782
1631131200000|2021-09-08 20:00:00|46517.1|46377.1|46122.2|45982.2|46517.2|46377.2|45911.4|45771.4|11810
1631134800000|2021-09-08 21:00:00|46123.4|45983.4|46123.8|45983.8|46350.1|46210.1|46019.7|45879.7|9351
1631138400000|2021-09-08 22:00:00|46123.9|45983.9|46686.9|46546.9|46852.6|46712.6|46063.3|45923.3|11808
1631142000000|2021-09-08 23:00:00|46682.6|46542.6|46131.9|45991.9|46734.3|46594.3|46048.7|45908.7|11632
1631145600000|2021-09-09 00:00:00|46131.3|45991.3|46406.2|46266.2|46416.6|46276.6|45959.7|45819.7|12092
1631149200000|2021-09-09 01:00:00|46408|46268|46182.5|46042.5|46415|46275|45984|45844|10610
1631152800000|2021-09-09 02:00:00|46182.6|46042.6|45817.2|45677.2|46341|46201|45796|45656|11040
1631156400000|2021-09-09 03:00:00|45816.8|45676.8|46073.4|45933.4|46136.1|45996.1|45625|45485|11611
1631160000000|2021-09-09 04:00:00|46071.8|45931.8|46236.9|46096.9|46393.7|46253.7|46008|45868|11177
1631163600000|2021-09-09 05:00:00|46237.8|46097.8|46376.1|46236.1|46408.6|46268.6|46131.3|45991.3|10506
1631167200000|2021-09-09 06:00:00|46375.8|46235.8|46228.6|46088.6|46430.2|46290.2|46115.5|45975.5|9789
1631170800000|2021-09-09 07:00:00|46228.7|46088.7|46360.6|46220.6|46381.1|46241.1|45977.3|45837.3|10311
1631174400000|2021-09-09 08:00:00|46356.7|46216.7|46347.5|46207.5|46624.7|46484.7|46239.8|46099.8|10161
1631178000000|2021-09-09 09:00:00|46347.1|46207.1|46234.7|46094.7|46465.6|46325.6|46201.5|46061.5|9627
1631181600000|2021-09-09 10:00:00|46236|46096|46230.8|46090.8|46255.4|46115.4|45981.7|45841.7|10259
1631185200000|2021-09-09 11:00:00|46232.8|46092.8|46385.9|46245.9|46500.7|46360.7|46162.4|46022.4|9834
1631188800000|2021-09-09 12:00:00|46385.7|46245.7|46740.6|46600.6|46838.5|46698.5|45712.6|45572.6|12063
1631192400000|2021-09-09 13:00:00|46749.3|46609.3|46971.9|46831.9|47301.3|47161.3|46742.8|46602.8|11950
1631196000000|2021-09-09 14:00:00|46970.7|46830.7|47023.8|46883.8|47223.9|47083.9|46958.8|46818.8|11115
1631199600000|2021-09-09 15:00:00|47020.9|46880.9|47086.2|46946.2|47118.8|46978.8|46784.9|46644.9|10755
1631203200000|2021-09-09 16:00:00|47086.3|46946.3|47285.7|47145.7|47450.9|47310.9|46937.5|46797.5|10240
1631206800000|2021-09-09 17:00:00|47284.9|47144.9|46847.7|46707.7|47331.8|47191.8|46842.5|46702.5|11139
1631210400000|2021-09-09 18:00:00|46846.8|46706.8|46710.6|46570.6|46896.7|46756.7|46548.6|46408.6|11327
1631214000000|2021-09-09 19:00:00|46711.1|46571.1|46658.2|46518.2|46785.2|46645.2|46571.4|46431.4|10070
1631217600000|2021-09-09 20:00:00|46661|46521|46331.9|46191.9|46714.9|46574.9|46157.4|46017.4|10120
1631221200000|2021-09-09 21:00:00|46331.8|46191.8|46559.6|46419.6|46560.6|46420.6|46293.9|46153.9|8011
1631224800000|2021-09-09 22:00:00|46559.7|46419.7|46585|46445|46637.3|46497.3|46358.5|46218.5|9904
1631228400000|2021-09-09 23:00:00|46585.1|46445.1|46467.3|46327.3|46712.4|46572.4|46371.4|46231.4|10106
1631232000000|2021-09-10 00:00:00|46467|46327|46661.6|46521.6|46767.9|46627.9|46357|46217|10897
1631235600000|2021-09-10 01:00:00|46663.2|46523.2|46970|46830|47103.1|46963.1|46650|46510|10896
1631239200000|2021-09-10 02:00:00|46969.2|46829.2|46752.7|46612.7|47026.5|46886.5|46749.2|46609.2|7721
1631242800000|2021-09-10 03:00:00|46752.8|46612.8|46797.8|46657.8|46800.4|46660.4|46573.9|46433.9|9569
1631246400000|2021-09-10 04:00:00|46797.6|46657.6|46646.1|46506.1|46888.3|46748.3|46628.6|46488.6|7227
1631250000000|2021-09-10 05:00:00|46646.2|46506.2|46772.7|46632.7|46819.4|46679.4|46405|46265|9903
1631253600000|2021-09-10 06:00:00|46772.1|46632.1|46464.3|46324.3|46781.6|46641.6|46445.5|46305.5|8420
1631257200000|2021-09-10 07:00:00|46465|46325|46225.1|46085.1|46550.8|46410.8|45997.2|45857.2|10590
1631260800000|2021-09-10 08:00:00|46243.3|46103.3|46065.5|45925.5|46416.2|46276.2|45729.7|45589.7|10974
1631264400000|2021-09-10 09:00:00|46065.1|45925.1|46303.7|46163.7|46400.8|46260.8|45806.2|45666.2|11141
1631268000000|2021-09-10 10:00:00|46303.3|46163.3|46317.3|46177.3|46437|46297|46193.8|46053.8|9601
1631271600000|2021-09-10 11:00:00|46318.1|46178.1|46404.7|46264.7|46446.5|46306.5|46027.1|45887.1|9919
1631275200000|2021-09-10 12:00:00|46402.5|46262.5|45988.3|45848.3|46553.1|46413.1|45934.5|45794.5|10566
1631278800000|2021-09-10 13:00:00|45988|45848|45913.3|45773.3|46291.2|46151.2|45723.1|45583.1|10907
1631282400000|2021-09-10 14:00:00|45913|45773|45175.4|45035.4|46110.9|45970.9|45010.1|44870.1|12663
1631286000000|2021-09-10 15:00:00|45193.7|45053.7|45493.3|45353.3|45685.6|45545.6|44845.8|44705.8|11950
1631289600000|2021-09-10 16:00:00|45493.1|45353.1|45552.2|45412.2|45619|45479|45387|45247|10550
1631293200000|2021-09-10 17:00:00|45553.6|45413.6|45782.5|45642.5|45786|45646|45462.9|45322.9|9829
1631296800000|2021-09-10 18:00:00|45782.6|45642.6|45782.6|45642.6|45883.3|45743.3|45697.7|45557.7|9028
1631300400000|2021-09-10 19:00:00|45782.7|45642.7|45706.7|45566.7|45804.3|45664.3|45546.1|45406.1|8955
1631304000000|2021-09-10 20:00:00|45706.6|45566.6|45170.9|45030.9|45895.7|45755.7|45118.3|44978.3|9629
1631343600000|2021-09-11 07:00:00|45347.2|45207.2|45092.2|44952.2|45375.8|45235.8|44871.6|44731.6|10849
1631347200000|2021-09-11 08:00:00|45099.7|44959.7|45198.9|45058.9|45257.8|45117.8|44919.3|44779.3|10080
1631350800000|2021-09-11 09:00:00|45199.6|45059.6|45551.8|45411.8|45560|45420|45026.6|44886.6|9827
1631354400000|2021-09-11 10:00:00|45553.1|45413.1|45738.9|45598.9|45787.7|45647.7|45513.1|45373.1|10148
1631358000000|2021-09-11 11:00:00|45735.9|45595.9|45629.8|45489.8|45753.8|45613.8|45570.8|45430.8|8745
1631361600000|2021-09-11 12:00:00|45631|45491|45648.7|45508.7|45830.6|45690.6|45537.7|45397.7|10192
1631365200000|2021-09-11 13:00:00|45648.3|45508.3|45693.1|45553.1|45705.9|45565.9|45486.1|45346.1|10016
1631368800000|2021-09-11 14:00:00|45691.2|45551.2|45752.8|45612.8|45836.9|45696.9|45608.6|45468.6|10040
1631372400000|2021-09-11 15:00:00|45752.9|45612.9|45652.4|45512.4|45768.3|45628.3|45584.3|45444.3|9203
1631376000000|2021-09-11 16:00:00|45652|45512|45941.8|45801.8|46055.3|45915.3|45495|45355|9932
1631379600000|2021-09-11 17:00:00|45941.9|45801.9|45712.3|45572.3|45962.6|45822.6|45696.4|45556.4|9151
1631383200000|2021-09-11 18:00:00|45712.2|45572.2|45723.3|45583.3|45734.7|45594.7|45595|45455|8640
1631386800000|2021-09-11 19:00:00|45723.4|45583.4|45448.4|45308.4|45778.9|45638.9|45379|45239|8448
1631390400000|2021-09-11 20:00:00|45447.7|45307.7|45382.4|45242.4|45502.5|45362.5|45241.1|45101.1|9490
1631394000000|2021-09-11 21:00:00|45382.2|45242.2|45460.3|45320.3|45522.1|45382.1|45353.2|45213.2|7747
1631397600000|2021-09-11 22:00:00|45464.5|45324.5|45158.5|45018.5|45464.5|45324.5|45109.8|44969.8|10580
1631401200000|2021-09-11 23:00:00|45158.4|45018.4|45240|45100|45292.7|45152.7|45064.7|44924.7|9462
1631404800000|2021-09-12 00:00:00|45240.3|45100.3|45030.9|44890.9|45360.2|45220.2|44868.8|44728.8|10799
1631408400000|2021-09-12 01:00:00|45031.8|44891.8|45027.7|44887.7|45086|44946|44828.4|44688.4|10181
1631412000000|2021-09-12 02:00:00|45027.6|44887.6|45387|45247|45391.5|45251.5|44994.9|44854.9|9818
1631415600000|2021-09-12 03:00:00|45386.6|45246.6|45397.1|45257.1|45411.5|45271.5|45289.9|45149.9|8491
1631419200000|2021-09-12 04:00:00|45396.8|45256.8|45410.8|45270.8|45564.1|45424.1|45310.5|45170.5|8554
1631422800000|2021-09-12 05:00:00|45411.2|45271.2|45445.8|45305.8|45561.2|45421.2|45344.1|45204.1|8541
1631426400000|2021-09-12 06:00:00|45446|45306|45239.4|45099.4|45507.9|45367.9|45206.7|45066.7|8767
1631430000000|2021-09-12 07:00:00|45239.5|45099.5|45433.3|45293.3|45456.1|45316.1|45138.4|44998.4|8676
1631433600000|2021-09-12 08:00:00|45433.4|45293.4|46182|46042|46212.3|46072.3|45384.1|45244.1|11025
1631437200000|2021-09-12 09:00:00|46181.8|46041.8|45934.5|45794.5|46258.1|46118.1|45929.6|45789.6|9356
1631440800000|2021-09-12 10:00:00|45934.3|45794.3|46027.5|45887.5|46052.6|45912.6|45823|45683|8511
1631444400000|2021-09-12 11:00:00|46025.9|45885.9|46156.7|46016.7|46160.5|46020.5|45949.1|45809.1|8467
1631448000000|2021-09-12 12:00:00|46157.8|46017.8|46077.9|45937.9|46227.1|46087.1|46030.5|45890.5|9425
1631451600000|2021-09-12 13:00:00|46076.6|45936.6|46008.1|45868.1|46332.7|46192.7|45825.2|45685.2|9473
1631455200000|2021-09-12 14:00:00|46010.5|45870.5|45952.3|45812.3|46091.1|45951.1|45928.8|45788.8|9357
1631458800000|2021-09-12 15:00:00|45952.6|45812.6|45986.1|45846.1|46040.6|45900.6|45832.9|45692.9|9217
1631462400000|2021-09-12 16:00:00|45983.5|45843.5|45961.9|45821.9|46185.7|46045.7|45928|45788|9133
1631466000000|2021-09-12 17:00:00|45962.3|45822.3|46004.8|45864.8|46044.9|45904.9|45923|45783|7709
1631469600000|2021-09-12 18:00:00|46004.9|45864.9|45974.4|45834.4|46065.1|45925.1|45885.7|45745.7|7589
1631473200000|2021-09-12 19:00:00|45974.6|45834.6|45994.7|45824.7|46030.7|45890.7|45853|45713|7361
1631476800000|2021-09-12 20:00:00|45994.3|45824.3|45174.7|45004.7|46287.2|46117.2|45110|44940|11076
1631480400000|2021-09-12 21:00:00|45174.8|45004.8|45357|45217|45377|45224.5|45025.4|44855.4|9700
1631484000000|2021-09-12 22:00:00|45358.7|45218.7|45841.7|45701.7|45841.7|45701.7|45341.9|45201.9|9812
1631487600000|2021-09-12 23:00:00|45842.3|45702.3|46101.3|45961.3|46518.1|46378.1|45840.4|45700.4|10917
1631491200000|2021-09-13 00:00:00|46102.9|45962.9|46115.1|45975.1|46354.2|46214.2|46009.4|45869.4|10047
1631494800000|2021-09-13 01:00:00|46116.9|45976.9|45254.5|45114.5|46167.1|46027.1|45195.8|45055.8|11139
1631498400000|2021-09-13 02:00:00|45252.9|45112.9|45032.4|44892.4|45338.8|45198.8|44897.7|44757.7|11349
1631502000000|2021-09-13 03:00:00|45032.8|44892.8|44686.1|44546.1|45203.9|45063.9|44663.2|44523.2|10792
1631505600000|2021-09-13 04:00:00|44689.8|44549.8|44795.3|44655.3|44839.3|44699.3|44579.7|44439.7|11741
1631509200000|2021-09-13 05:00:00|44797.5|44657.5|44825.9|44685.9|45047.7|44907.7|44415.7|44275.7|11670
1631512800000|2021-09-13 06:00:00|44824.7|44684.7|44899.5|44759.5|44988.3|44848.3|44683|44543|10318
1631516400000|2021-09-13 07:00:00|44899|44759|44543.2|44403.2|44965.2|44825.2|44273.3|44133.3|11505
1631520000000|2021-09-13 08:00:00|44538.4|44398.4|44480.2|44340.2|44624.8|44484.8|44269.8|44129.8|11638
1631523600000|2021-09-13 09:00:00|44480|44340|44586.5|44446.5|44714.8|44574.8|44439.7|44299.7|9934
1631527200000|2021-09-13 10:00:00|44587.1|44447.1|44766.1|44626.1|44837.5|44697.5|44550.5|44410.5|9234
1631530800000|2021-09-13 11:00:00|44765.9|44625.9|44939.6|44799.6|44992.8|44852.8|44295.8|44155.8|11210
1631534400000|2021-09-13 12:00:00|44941.1|44801.1|44705.2|44565.2|45075.5|44935.5|44662.3|44522.3|10865
1631538000000|2021-09-13 13:00:00|44705.5|44565.5|46235.3|46095.3|46892.8|46752.8|44656.1|44516.1|11712
1631541600000|2021-09-13 14:00:00|46234|46094|44030.1|43890.1|46307.9|46167.9|43528.7|43388.7|12963
1631545200000|2021-09-13 15:00:00|44030.5|43890.5|44447.7|44307.7|44608.7|44468.7|43964.1|43824.1|11762
1631548800000|2021-09-13 16:00:00|44447.3|44307.3|44512.9|44372.9|44524|44384|44250|44110|10416
1631552400000|2021-09-13 17:00:00|44513|44373|44539.4|44399.4|44626.9|44486.9|44397.8|44257.8|10075
1631556000000|2021-09-13 18:00:00|44540.2|44400.2|44792.7|44652.7|44797|44657|44441.7|44301.7|9322
1631559600000|2021-09-13 19:00:00|44792.5|44652.5|44831|44691|44872.2|44732.2|44695|44555|8334
1631563200000|2021-09-13 20:00:00|44831.1|44691.1|45256.3|45116.3|45293.1|45153.1|44829|44689|8967
1631566800000|2021-09-13 21:00:00|45256.9|45116.9|45195.2|45055.2|45571.3|45431.3|45002.8|44862.8|8828
1631570400000|2021-09-13 22:00:00|45193.2|45053.2|45140.9|45000.9|45288.8|45148.8|45035.2|44895.2|8781
1631574000000|2021-09-13 23:00:00|45142|45002|45017.1|44877.1|45203.8|45063.8|44899.4|44759.4|9531
1631577600000|2021-09-14 00:00:00|45019.2|44879.2|45256.2|45116.2|45369.4|45229.4|44764.4|44624.4|11456
1631581200000|2021-09-14 01:00:00|45255.7|45115.7|45221.5|45081.5|45425.8|45285.8|45184.7|45044.7|8421
1631584800000|2021-09-14 02:00:00|45221|45081|45113.4|44973.4|45263.9|45123.9|45067.9|44927.9|7733
1631588400000|2021-09-14 03:00:00|45113.6|44973.6|45266.4|45126.4|45366.1|45226.1|45093.8|44953.8|7492
1631592000000|2021-09-14 04:00:00|45266.2|45126.2|45162.4|45022.4|45394.5|45254.5|45152.2|45012.2|7192
1631595600000|2021-09-14 05:00:00|45160|45020|45313.7|45173.7|45327.6|45187.6|45135.8|44995.8|5867
1631599200000|2021-09-14 06:00:00|45317.2|45177.2|45673.4|45533.4|45768|45628|45237.9|45097.9|7893
1631602800000|2021-09-14 07:00:00|45674.5|45534.5|45800.7|45660.7|45945.3|45805.3|45674.5|45534.5|9394
1631606400000|2021-09-14 08:00:00|45804.4|45664.4|46047.5|45907.5|46112.6|45972.6|45767.3|45627.3|8856
1631610000000|2021-09-14 09:00:00|46047.8|45907.8|45919.5|45779.5|46239|46099|45825.4|45685.4|9283
1631613600000|2021-09-14 10:00:00|45919.8|45779.8|46102.7|45962.7|46144.6|46004.6|45889.8|45749.8|7282
1631617200000|2021-09-14 11:00:00|46104.3|45964.3|46060.9|45920.9|46206|46066|45948.2|45808.2|6616
1631620800000|2021-09-14 12:00:00|46059.6|45919.6|46610.9|46470.9|46662.6|46522.6|45847.6|45707.6|9657
1631624400000|2021-09-14 13:00:00|46611.4|46471.4|46495.7|46355.7|46830.5|46690.5|46420.3|46280.3|10530
1631628000000|2021-09-14 14:00:00|46496.4|46356.4|46643.8|46503.8|46650.1|46510.1|46229.3|46089.3|9368
1631631600000|2021-09-14 15:00:00|46644.4|46504.4|46835.5|46695.5|47020.7|46880.7|46644.4|46504.4|9835
1631635200000|2021-09-14 16:00:00|46835.6|46695.6|46678.6|46538.6|46948.7|46808.7|46619.5|46479.5|9311
1631638800000|2021-09-14 17:00:00|46678.1|46538.1|46824.1|46684.1|46856.5|46716.5|46541.7|46401.7|8208
1631642400000|2021-09-14 18:00:00|46824.3|46684.3|46592.9|46452.9|46824.7|46684.7|46415.5|46275.5|7612
1631646000000|2021-09-14 19:00:00|46592.5|46452.5|46548.1|46408.1|46723.2|46583.2|46515.4|46375.4|8236
1631649600000|2021-09-14 20:00:00|46550.7|46410.7|46891.4|46751.4|47031.7|46891.7|46541.8|46401.8|8612
1631653200000|2021-09-14 21:00:00|46890.5|46750.5|46722.7|46582.7|46918.3|46778.3|46478.2|46338.2|7729
1631656800000|2021-09-14 22:00:00|46722.8|46582.8|47251.5|47111.5|47296|47156|46661.8|46521.8|10331
1631660400000|2021-09-14 23:00:00|47251.6|47111.6|47198.2|47058.2|47324.4|47184.4|46971.9|46831.9|8812
1631664000000|2021-09-15 00:00:00|47191.7|47051.7|47232.8|47092.8|47429.4|47289.4|47035.9|46895.9|9744
1631667600000|2021-09-15 01:00:00|47230.4|47090.4|47132.6|46992.6|47481.4|47341.4|47077.8|46937.8|9386
1631671200000|2021-09-15 02:00:00|47130.4|46990.4|47267.4|47127.4|47291.3|47151.3|47066.9|46926.9|7549
1631674800000|2021-09-15 03:00:00|47268|47128|47166|47026|47284.9|47144.9|47063.9|46923.9|7361
1631678400000|2021-09-15 04:00:00|47161.6|47021.6|46948.2|46808.2|47194.7|47054.7|46920.3|46780.3|7582
1631682000000|2021-09-15 05:00:00|46949.1|46809.1|46986.5|46846.5|47164|47024|46902.7|46762.7|6625
1631685600000|2021-09-15 06:00:00|46986|46846|47002.7|46862.7|47095.6|46955.6|46788|46648|8372
1631689200000|2021-09-15 07:00:00|47002|46862|47248.7|47108.7|47271.3|47131.3|46958|46818|6991
1631692800000|2021-09-15 08:00:00|47246.3|47106.3|47130.3|46990.3|47390.3|47250.3|47105|46965|7077
1631696400000|2021-09-15 09:00:00|47131.8|46991.8|47197.7|47057.7|47363.7|47223.7|47118.3|46978.3|8084
1631700000000|2021-09-15 10:00:00|47202|47062|47694.9|47554.9|47760.4|47620.4|47197|47057|9359
1631703600000|2021-09-15 11:00:00|47694.6|47554.6|47634.9|47494.9|47742.9|47602.9|47445.6|47305.6|8314
1631707200000|2021-09-15 12:00:00|47639.2|47499.2|47474.2|47334.2|47722.6|47582.6|47400.4|47260.4|8395
1631710800000|2021-09-15 13:00:00|47476.3|47336.3|47831.8|47691.8|47904.8|47764.8|47431.7|47291.7|9023
1631714400000|2021-09-15 14:00:00|47830.7|47690.7|47943|47803|47968.4|47828.4|47718.1|47578.1|8632
1631718000000|2021-09-15 15:00:00|47944.7|47804.7|48377.5|48237.5|48377.6|48237.6|47902.8|47762.8|9881
1631721600000|2021-09-15 16:00:00|48375.6|48235.6|48128.5|47988.5|48516.2|48376.2|48120.5|47980.5|9265
1631725200000|2021-09-15 17:00:00|48129.2|47989.2|48070|47930|48342.3|48202.3|48053.3|47913.3|7993
1631728800000|2021-09-15 18:00:00|48071.2|47931.2|48112.7|47972.7|48153.3|48013.3|47941.8|47801.8|8385
1631732400000|2021-09-15 19:00:00|48111.6|47971.6|48158|48018|48223|48083|48033.7|47893.7|7607
1631736000000|2021-09-15 20:00:00|48158.4|48018.4|48002.8|47862.8|48256.1|48116.1|47993.7|47853.7|7687
1631739600000|2021-09-15 21:00:00|48002.7|47862.7|48246.3|48106.3|48322.2|48182.2|47999.6|47859.6|7562
1631743200000|2021-09-15 22:00:00|48247.6|48107.6|48355.6|48215.6|48366.9|48226.9|48076.6|47936.6|6964
1631746800000|2021-09-15 23:00:00|48356|48216|48211.1|48071.1|48517.9|48377.9|48104.6|47964.6|8298
1631750400000|2021-09-16 00:00:00|48210.5|48070.5|47982.7|47842.7|48263.4|48123.4|47937.9|47797.9|9652
1631754000000|2021-09-16 01:00:00|47982.2|47842.2|48046|47906|48149.2|48009.2|47931|47791|7351
1631757600000|2021-09-16 02:00:00|48049.4|47909.4|47998.4|47858.4|48164.4|48024.4|47853.8|47713.8|6477
1631761200000|2021-09-16 03:00:00|47997.8|47857.8|47697.6|47557.6|48009.5|47869.5|47428.9|47288.9|8905
1631764800000|2021-09-16 04:00:00|47698.2|47558.2|48376.5|48236.5|48549.3|48409.3|47668.9|47528.9|10266
1631768400000|2021-09-16 05:00:00|48377.4|48237.4|48329.6|48189.6|48444.8|48304.8|48258.2|48118.2|7034
1631772000000|2021-09-16 06:00:00|48330.8|48190.8|48447.5|48307.5|48503.1|48363.1|48327.7|48187.7|5778
1631775600000|2021-09-16 07:00:00|48446.5|48306.5|48430.3|48290.3|48567.5|48427.5|48418.3|48278.3|5728
1631779200000|2021-09-16 08:00:00|48430|48290|48161.7|48021.7|48436.1|48296.1|48135.9|47995.9|7787
1631782800000|2021-09-16 09:00:00|48163.5|48023.5|47985.6|47845.6|48340.2|48200.2|47959.2|47819.2|7346
1631786400000|2021-09-16 10:00:00|47987|47847|47921.9|47781.9|48125.5|47985.5|47721|47581|9679
1631790000000|2021-09-16 11:00:00|47922.4|47782.4|47991.8|47851.8|48111.7|47971.7|47835.9|47695.9|7845
1631793600000|2021-09-16 12:00:00|47990.1|47850.1|48124.7|47984.7|48235.9|48095.9|47832.2|47692.2|9543
1631797200000|2021-09-16 13:00:00|48123|47983|47536.2|47396.2|48162.4|48022.4|47532.7|47392.7|8904
1631800800000|2021-09-16 14:00:00|47536.8|47396.8|47668.2|47528.2|47786.9|47646.9|47305|47165|9779
1631804400000|2021-09-16 15:00:00|47670.1|47530.1|48104|47964|48299.9|48159.9|47510.3|47370.3|9301
1631808000000|2021-09-16 16:00:00|48103.2|47963.2|48032.3|47892.3|48238.7|48098.7|48004.3|47864.3|8212
1631811600000|2021-09-16 17:00:00|48034.1|47894.1|47478.6|47338.6|48107.4|47967.4|47445.6|47305.6|9141
1631815200000|2021-09-16 18:00:00|47477.5|47337.5|47723.5|47583.5|47724.4|47584.4|47373.2|47233.2|9230
1631818800000|2021-09-16 19:00:00|47726|47586|47509.4|47369.4|47804.4|47664.4|47507.6|47367.6|8866
1631822400000|2021-09-16 20:00:00|47510.6|47370.6|47208.6|47068.6|47606.7|47466.7|47107.2|46967.2|10263
1631826000000|2021-09-16 21:00:00|47208.8|47068.8|47741.8|47601.8|47749.3|47609.3|47173.1|47033.1|7753
1631829600000|2021-09-16 22:00:00|47741.3|47601.3|47716.5|47576.5|47844.4|47704.4|47616.4|47476.4|8183
1631833200000|2021-09-16 23:00:00|47716.4|47576.4|47822.6|47682.6|48001.7|47861.7|47663.7|47523.7|8734
1631836800000|2021-09-17 00:00:00|47824.5|47684.5|47598.3|47458.3|47948.7|47808.7|47591.8|47451.8|8973
1631840400000|2021-09-17 01:00:00|47591.6|47451.6|48103.4|47963.4|48170.9|48030.9|47537.3|47397.3|8809
1631844000000|2021-09-17 02:00:00|48103.7|47963.7|47829.8|47689.8|48156.2|48016.2|47817.4|47677.4|7946
1631847600000|2021-09-17 03:00:00|47829.5|47689.5|47978|47838|48146.3|48006.3|47809.2|47669.2|8393
1631851200000|2021-09-17 04:00:00|47978.8|47838.8|48174.5|48034.5|48208.5|48068.5|47837.8|47697.8|8747
1631854800000|2021-09-17 05:00:00|48174|48034|48130.5|47990.5|48237.4|48097.4|48030.5|47890.5|8167
1631858400000|2021-09-17 06:00:00|48130.3|47990.3|48142.7|48002.7|48176.2|48036.2|47896.5|47756.5|8293
1631862000000|2021-09-17 07:00:00|48141.1|48001.1|47797.6|47657.6|48209.2|48069.2|47746.8|47606.8|7645
1631865600000|2021-09-17 08:00:00|47793.6|47653.6|48001.8|47861.8|48060.1|47920.1|47732.1|47592.1|7368
1631869200000|2021-09-17 09:00:00|48001.1|47861.1|47813.6|47673.6|48061.3|47921.3|47794.6|47654.6|7499
1631872800000|2021-09-17 10:00:00|47810.4|47670.4|47531|47391|47857|47717|47416.7|47276.7|10629
1631876400000|2021-09-17 11:00:00|47535.8|47395.8|47483.2|47343.2|47813.8|47673.8|47372.9|47232.9|9593
1631880000000|2021-09-17 12:00:00|47482.6|47342.6|47527.5|47387.5|47586.1|47446.1|47318.8|47178.8|9179
1631883600000|2021-09-17 13:00:00|47528|47388|47317.8|47177.8|47533.9|47393.9|47237|47097|9333
1631887200000|2021-09-17 14:00:00|47319.6|47179.6|47569.2|47429.2|47634|47494|47298.8|47158.8|8390
1631890800000|2021-09-17 15:00:00|47569.4|47429.4|47597.2|47457.2|47698.3|47558.3|47511.5|47371.5|7121
1631894400000|2021-09-17 16:00:00|47598.9|47458.9|47699|47559|47801.3|47661.3|47429.1|47289.1|7740
1631898000000|2021-09-17 17:00:00|47700.4|47560.4|47334.1|47194.1|47739.8|47599.8|47304.3|47164.3|6939
1631901600000|2021-09-17 18:00:00|47336.8|47196.8|47262|47122|47384.5|47244.5|46836.9|46696.9|9715
1631905200000|2021-09-17 19:00:00|47261.6|47121.6|47573.5|47433.5|47609.2|47469.2|47153.2|47013.2|9204
1631908800000|2021-09-17 20:00:00|47573.3|47433.3|47093.4|46953.4|47632.7|47492.7|47086.2|46946.2|8577
1631948400000|2021-09-18 07:00:00|48664.7|48524.7|48696.3|48556.3|48795.5|48655.5|48590.1|48450.1|8400
1631952000000|2021-09-18 08:00:00|48696.5|48556.5|48730.7|48590.7|48829.4|48689.4|48656.3|48516.3|7476
1631955600000|2021-09-18 09:00:00|48730.3|48590.3|48699.5|48559.5|48877|48737|48589.6|48449.6|7766
1631959200000|2021-09-18 10:00:00|48699.7|48559.7|48664.9|48524.9|48771.7|48631.7|48636.3|48496.3|7220
1631962800000|2021-09-18 11:00:00|48665|48525|48439|48299|48722.5|48582.5|48407.5|48267.5|7137
1631966400000|2021-09-18 12:00:00|48438.9|48298.9|48441.4|48301.4|48746.8|48606.8|48353.5|48213.5|10011
1631970000000|2021-09-18 13:00:00|48441.6|48301.6|48519.2|48379.2|48609.6|48469.6|48404.4|48264.4|8274
1631973600000|2021-09-18 14:00:00|48519.1|48379.1|48547.5|48407.5|48586.3|48446.3|48462.1|48322.1|7832
1631977200000|2021-09-18 15:00:00|48547.9|48407.9|48488.7|48348.7|48616.3|48476.3|48347.5|48207.5|6831
1631980800000|2021-09-18 16:00:00|48488.8|48348.8|48279.2|48139.2|48583.3|48443.3|48251.1|48111.1|8989
1631984400000|2021-09-18 17:00:00|48279.8|48139.8|48410.1|48270.1|48441.6|48301.6|48177.5|48037.5|7979
1631988000000|2021-09-18 18:00:00|48410|48270|48372.3|48232.3|48487.2|48347.2|48313.6|48173.6|7411
1631991600000|2021-09-18 19:00:00|48371.7|48231.7|48338.5|48198.5|48372.1|48232.1|48169.6|48029.6|8761
1631995200000|2021-09-18 20:00:00|48338.2|48198.2|48064.5|47924.5|48338.5|48198.5|47891.4|47751.4|9721
1631998800000|2021-09-18 21:00:00|48063.2|47923.2|47959.1|47819.1|48168.9|48028.9|47944.5|47804.5|7158
1632002400000|2021-09-18 22:00:00|47956.3|47816.3|48114.8|47974.8|48157.1|48017.1|47917.3|47777.3|7617
1632006000000|2021-09-18 23:00:00|48114.4|47974.4|48376.4|48236.4|48436.4|48296.4|48041|47901|9323
1632009600000|2021-09-19 00:00:00|48377|48237|48006.2|47866.2|48440.8|48300.8|47984.7|47844.7|9083
1632013200000|2021-09-19 01:00:00|48006.1|47866.1|47952.4|47812.4|48006.2|47866.2|47689.5|47549.5|9303
1632016800000|2021-09-19 02:00:00|47951.7|47811.7|48082.6|47942.6|48087.4|47947.4|47853.5|47713.5|7510
1632020400000|2021-09-19 03:00:00|48082.5|47942.5|47916.5|47776.5|48105.5|47965.5|47867.2|47727.2|6663
1632024000000|2021-09-19 04:00:00|47916.3|47776.3|47917.6|47777.6|48101.8|47961.8|47849.5|47709.5|6476
1632027600000|2021-09-19 05:00:00|47918.3|47778.3|48085|47945|48096.3|47956.3|47851.5|47711.5|5757
1632031200000|2021-09-19 06:00:00|48084.8|47944.8|48196|48056|48207.8|48067.8|47968.5|47828.5|6569
1632034800000|2021-09-19 07:00:00|48195.3|48055.3|48234.3|48094.3|48286.3|48146.3|48021|47881|6533
1632038400000|2021-09-19 08:00:00|48234.1|48094.1|48345.8|48205.8|48387.1|48247.1|48219.9|48079.9|6821
1632042000000|2021-09-19 09:00:00|48345.7|48205.7|48201.1|48061.1|48397.9|48257.9|48164.2|48024.2|7475
1632045600000|2021-09-19 10:00:00|48201.2|48061.2|48143.9|48003.9|48243|48103|48138.2|47998.2|7063
1632049200000|2021-09-19 11:00:00|48144.1|48004.1|47405|47265|48152.1|48012.1|47294.1|47154.1|10157
1632052800000|2021-09-19 12:00:00|47404.8|47264.8|47343.5|47203.5|47502.2|47362.2|47177.4|47037.4|9931
1632056400000|2021-09-19 13:00:00|47345.1|47205.1|47405.3|47265.3|47459.2|47319.2|47285.9|47145.9|7786
1632060000000|2021-09-19 14:00:00|47404.1|47264.1|47484.2|47344.2|47611.4|47471.4|47353.7|47213.7|1652
1632063600000|2021-09-19 15:00:00|47674.1|47534.1|47733.7|47593.7|47839.9|47699.9|47620.7|47480.7|7639
1632067200000|2021-09-19 16:00:00|47732.9|47592.9|47628.6|47488.6|47792|47652|47584.4|47444.4|7838
1632070800000|2021-09-19 17:00:00|47627.3|47487.3|47433.2|47293.2|47730|47590|47373.9|47233.9|8333
1632074400000|2021-09-19 18:00:00|47433.3|47293.3|47727.1|47587.1|47850.9|47710.9|47381.7|47241.7|8063
1632078000000|2021-09-19 19:00:00|47730.2|47590.2|47464.6|47294.6|47812.2|47672.2|47442.7|47272.7|8040
1632081600000|2021-09-19 20:00:00|47465|47295|47685|47515|47687|47517|47360.8|47190.8|7578
1632085200000|2021-09-19 21:00:00|47684.8|47514.8|47539.9|47369.9|47746.9|47576.9|47449.6|47279.6|6323
1632088800000|2021-09-19 22:00:00|47540.6|47370.6|47119.1|46979.1|47673.6|47533.6|46919|46779|10637
1632092400000|2021-09-19 23:00:00|47120|46980|47318.9|47178.9|47432.9|47292.9|47063.2|46923.2|9656
1632096000000|2021-09-20 00:00:00|47319.5|47179.5|47057.9|46917.9|47411.3|47271.3|46874.8|46734.8|10436
1632099600000|2021-09-20 01:00:00|47056.7|46916.7|47300.1|47160.1|47347.7|47207.7|46987.6|46847.6|9691
1632103200000|2021-09-20 02:00:00|47301.3|47161.3|46035.8|45895.8|47327.9|47187.9|45913.4|45773.4|10667
1632106800000|2021-09-20 03:00:00|46034.7|45894.7|45637.5|45497.5|46144.2|46004.2|45256.1|45116.1|11489
1632110400000|2021-09-20 04:00:00|45636|45496|45726.9|45586.9|45843.3|45703.3|45415.3|45275.3|9666
1632114000000|2021-09-20 05:00:00|45727|45587|45810.9|45670.9|45900.8|45760.8|45693.1|45553.1|7430
1632117600000|2021-09-20 06:00:00|45811.3|45671.3|45709.6|45569.6|45857.3|45717.3|45523.3|45383.3|8352
1632121200000|2021-09-20 07:00:00|45709.5|45569.5|44894.1|44754.1|45852.7|45712.7|44570.1|44430.1|10292
1632124800000|2021-09-20 08:00:00|44885.3|44745.3|45119.5|44979.5|45212.5|45072.5|44730.3|44590.3|9753
1632128400000|2021-09-20 09:00:00|45121.9|44981.9|44903.3|44763.3|45252.2|45112.2|44835.9|44695.9|8384
1632132000000|2021-09-20 10:00:00|44903.5|44763.5|44651.4|44511.4|45351.5|45211.5|44396.5|44256.5|11684
1632135600000|2021-09-20 11:00:00|44651.8|44511.8|43795.2|43655.2|44690.2|44550.2|43376.7|43236.7|12824
1632139200000|2021-09-20 12:00:00|43795.5|43655.5|43592.1|43452.1|44082.9|43942.9|42610|42470|13486
1632142800000|2021-09-20 13:00:00|43594.8|43454.8|44128.7|43988.7|44198.7|44058.7|43216.9|43076.9|12175
1632146400000|2021-09-20 14:00:00|44128.5|43988.5|43891.8|43751.8|44198.6|44058.6|43804.1|43664.1|10705
1632150000000|2021-09-20 15:00:00|43886.5|43746.5|43934.1|43794.1|44078.3|43938.3|43518.7|43378.7|10457
1632153600000|2021-09-20 16:00:00|43940.1|43800.1|43922|43782|44162|44022|43641|43501|10534
1632157200000|2021-09-20 17:00:00|43922.8|43782.8|44122.8|43982.8|44299.4|44159.4|43809.2|43669.2|9327
1632160800000|2021-09-20 18:00:00|44127.3|43987.3|43471.2|43331.2|44187.8|44047.8|43300.3|43160.3|10271
1632164400000|2021-09-20 19:00:00|43469.7|43329.7|43919.8|43779.8|44015.3|43875.3|42977.9|42837.9|12260
1632168000000|2021-09-20 20:00:00|43920.8|43780.8|43609.1|43469.1|44020.4|43880.4|43304.3|43164.3|10208
1632171600000|2021-09-20 21:00:00|43610|43470|43575.6|43435.6|43960.9|43820.9|43504.4|43364.4|8420
1632175200000|2021-09-20 22:00:00|43576.8|43436.8|43397|43257|43992.4|43852.4|43130.6|42990.6|10449
1632178800000|2021-09-20 23:00:00|43395.8|43255.8|43090.3|42950.3|43687|43547|42631.3|42491.3|12951
1632182400000|2021-09-21 00:00:00|43087.5|42947.5|41730.8|41590.8|43095.4|42955.4|40288.7|40148.7|13327
1632186000000|2021-09-21 01:00:00|41728|41588|42837.1|42697.1|42878.2|42738.2|41640.5|41500.5|12596
1632189600000|2021-09-21 02:00:00|42837.9|42697.9|42981.1|42841.1|43158|43018|42608.8|42468.8|11285
1632193200000|2021-09-21 03:00:00|42981.4|42841.4|42750.8|42610.8|43033|42893|42653|42513|10881
1632196800000|2021-09-21 04:00:00|42751.3|42611.3|42499.5|42359.5|42943.7|42803.7|42379.8|42239.8|10863
1632200400000|2021-09-21 05:00:00|42497.9|42357.9|42624.5|42484.5|42810.8|42670.8|42243.7|42103.7|10795
1632204000000|2021-09-21 06:00:00|42632|42492|42954.7|42814.7|43136.8|42996.8|42624.3|42484.3|9906
1632207600000|2021-09-21 07:00:00|42958.5|42818.5|43371.8|43231.8|43399.9|43259.9|42842|42702|9870
1632211200000|2021-09-21 08:00:00|43371.6|43231.6|43343.9|43203.9|43538.5|43398.5|43120|42980|10264
1632214800000|2021-09-21 09:00:00|43343.7|43203.7|43219.7|43079.7|43488.2|43348.2|43155.3|43015.3|9729
1632218400000|2021-09-21 10:00:00|43220.3|43080.3|43513.7|43373.7|43693|43553|43145.9|43005.9|9144
1632222000000|2021-09-21 11:00:00|43513.9|43373.9|43357.5|43217.5|43627.7|43487.7|43315.1|43175.1|9229
1632225600000|2021-09-21 12:00:00|43357.7|43217.7|43202.5|43062.5|43617.8|43477.8|43173|43033|10785
1632229200000|2021-09-21 13:00:00|43200.5|43060.5|43202|43062|43385.4|43245.4|42939.3|42799.3|10369
1632232800000|2021-09-21 14:00:00|43203.9|43063.9|42497.8|42357.8|43240.5|43100.5|42260.5|42120.5|11592
1632236400000|2021-09-21 15:00:00|42498|42358|43147.1|43007.1|43364.5|43224.5|42414.1|42274.1|10835
1632240000000|2021-09-21 16:00:00|43144.3|43004.3|42512.5|42372.5|43336.9|43196.9|42458.5|42318.5|11312
1632243600000|2021-09-21 17:00:00|42512.7|42372.7|41757.5|41617.5|42655.9|42515.9|41580|41440|11951
1632247200000|2021-09-21 18:00:00|41757.2|41617.2|42268.9|42128.9|42854.2|42714.2|41706.3|41566.3|12019
1632250800000|2021-09-21 19:00:00|42268.6|42128.6|42093|41953|42516.2|42376.2|41800.7|41660.7|10707
1632254400000|2021-09-21 20:00:00|42094.4|41954.4|41001.7|40861.7|42379.9|42239.9|40839|40699|13195
1632258000000|2021-09-21 21:00:00|41003.4|40863.4|41459.6|41319.6|41997.5|41857.5|39682.3|39542.3|12908
1632261600000|2021-09-21 22:00:00|41461.6|41321.6|40593.9|40453.9|41712.9|41572.9|40562.5|40422.5|13247
1632265200000|2021-09-21 23:00:00|40581.6|40441.6|40794|40654|41121.7|40981.7|40310.3|40170.3|13454
1632268800000|2021-09-22 00:00:00|40798.7|40658.7|41088.6|40948.6|41505|41365|40660.5|40520.5|12923
1632272400000|2021-09-22 01:00:00|41088.3|40948.3|42274.4|42134.4|42448.5|42308.5|40891.1|40751.1|12870
1632276000000|2021-09-22 02:00:00|42274.5|42134.5|42131.9|41991.9|42343.6|42203.6|41974.3|41834.3|11252
1632279600000|2021-09-22 03:00:00|42121.1|41981.1|42135.7|41995.7|42485.4|42345.4|42100|41960|11341
1632283200000|2021-09-22 04:00:00|42139.9|41999.9|41968.8|41828.8|42269.6|42129.6|41903.2|41763.2|10987
1632286800000|2021-09-22 05:00:00|41970.6|41830.6|42080.3|41940.3|42281.2|42141.2|41932.7|41792.7|10360
1632290400000|2021-09-22 06:00:00|42081.3|41941.3|42397.7|42257.7|42434.9|42294.9|41943.2|41803.2|10521
1632294000000|2021-09-22 07:00:00|42397.8|42257.8|42627.2|42487.2|42810.1|42670.1|42227.4|42087.4|10580
1632297600000|2021-09-22 08:00:00|42626.9|42486.9|42359.4|42219.4|42683.8|42543.8|42323.3|42183.3|9872
1632301200000|2021-09-22 09:00:00|42359.5|42219.5|42469|42329|42522.4|42382.4|42231.6|42091.6|9621
1632304800000|2021-09-22 10:00:00|42469.1|42329.1|42232.8|42092.8|42566|42426|42046.7|41906.7|9043
1632308400000|2021-09-22 11:00:00|42230.1|42090.1|42003.1|41863.1|42275.8|42135.8|41937.5|41797.5|10780
1632312000000|2021-09-22 12:00:00|42002.9|41862.9|42264.1|42124.1|42307.4|42167.4|41958.1|41818.1|10647
1632315600000|2021-09-22 13:00:00|42264.3|42124.3|42452.7|42312.7|42722|42582|42160.3|42020.3|11429
1632319200000|2021-09-22 14:00:00|42452.2|42312.2|42395.6|42255.6|42646.6|42506.6|42359.8|42219.8|9852
1632322800000|2021-09-22 15:00:00|42395.9|42255.9|43303.3|43163.3|43354.1|43214.1|42395.9|42255.9|10279
1632326400000|2021-09-22 16:00:00|43300.7|43160.7|43423.6|43283.6|43524.3|43384.3|43185.4|43045.4|10318
1632330000000|2021-09-22 17:00:00|43420.5|43280.5|43212|43072|43467.6|43327.6|43030.1|42890.1|10296
1632333600000|2021-09-22 18:00:00|43215.1|43075.1|43220.4|43080.4|44072.9|43932.9|43028.7|42888.7|12154
1632337200000|2021-09-22 19:00:00|43218.4|43078.4|43494.9|43354.9|43632.5|43492.5|42993|42853|10221
1632340800000|2021-09-22 20:00:00|43489|43349|43516.3|43376.3|43604.6|43464.6|43256.8|43116.8|9585
1632344400000|2021-09-22 21:00:00|43516.6|43376.6|43328.4|43188.4|43733.4|43593.4|43116.1|42976.1|9670
1632348000000|2021-09-22 22:00:00|43328.3|43188.3|43605.3|43465.3|43648|43508|43283.2|43143.2|10607
1632351600000|2021-09-22 23:00:00|43606.4|43466.4|43643.4|43503.4|43745.9|43605.9|43566.4|43426.4|9347
1632355200000|2021-09-23 00:00:00|43645.3|43505.3|43272|43132|43889.7|43749.7|43214.3|43074.3|11041
1632358800000|2021-09-23 01:00:00|43272.2|43132.2|43704|43564|43759.4|43619.4|43163.3|43023.3|10490
1632362400000|2021-09-23 02:00:00|43705.5|43565.5|43786.2|43646.2|43887.1|43747.1|43582.6|43442.6|9621
1632366000000|2021-09-23 03:00:00|43786.6|43646.6|44151.8|44011.8|44266|44126|43710.1|43570.1|10452
1632369600000|2021-09-23 04:00:00|44151.7|44011.7|44125.3|43985.3|44367.2|44227.2|44116|43976|9035
1632373200000|2021-09-23 05:00:00|44123.6|43983.6|43979.1|43839.1|44215.1|44075.1|43816.5|43676.5|8681
1632376800000|2021-09-23 06:00:00|43977.8|43837.8|44387.2|44247.2|44432.7|44292.7|43800.7|43660.7|8414
1632380400000|2021-09-23 07:00:00|44384.3|44244.3|44313.6|44173.6|44424.7|44284.7|44058.4|43918.4|9509
1632384000000|2021-09-23 08:00:00|44314.2|44174.2|43940.1|43800.1|44373.4|44233.4|43920.7|43780.7|10180
1632387600000|2021-09-23 09:00:00|43944.4|43804.4|44081.1|43941.1|44289.1|44149.1|43881.6|43741.6|9695
1632391200000|2021-09-23 10:00:00|44079.3|43939.3|43857.4|43717.4|44245.2|44105.2|43553.5|43413.5|10647
1632394800000|2021-09-23 11:00:00|43857.5|43717.5|43714.6|43574.6|43898.8|43758.8|43475.1|43335.1|10589
1632398400000|2021-09-23 12:00:00|43716.4|43576.4|43596.7|43456.7|43990.7|43850.7|43490|43350|11479
1632402000000|2021-09-23 13:00:00|43595.5|43455.5|44121.9|43981.9|44256.2|44116.2|43522.9|43382.9|11001
1632405600000|2021-09-23 14:00:00|44129.1|43989.1|44230.2|44090.2|44313.9|44173.9|44050.1|43910.1|9947
1632409200000|2021-09-23 15:00:00|44230.9|44090.9|43843.8|43703.8|44284.3|44144.3|43785.8|43645.8|10037
1632412800000|2021-09-23 16:00:00|43841.1|43701.1|43877.8|43737.8|43965|43825|43715.6|43575.6|9317
1632416400000|2021-09-23 17:00:00|43880|43740|44901.5|44761.5|45001.5|44861.5|43880|43740|11412
1632420000000|2021-09-23 18:00:00|44899.5|44759.5|44834.4|44694.4|45003.4|44863.4|44557|44417|9141
1632423600000|2021-09-23 19:00:00|44830.6|44690.6|44872.2|44732.2|44937.3|44797.3|44668.7|44528.7|7754
1632427200000|2021-09-23 20:00:00|44875.2|44735.2|44770.3|44630.3|44913.7|44773.7|44567|44427|8618
1632430800000|2021-09-23 21:00:00|44770.2|44630.2|44757.2|44617.2|44832.2|44692.2|44651.9|44511.9|7033
1632434400000|2021-09-23 22:00:00|44757.1|44617.1|44902.4|44762.4|45037.2|44897.2|44462.9|44322.9|9939
1632438000000|2021-09-23 23:00:00|44901.9|44761.9|44959.6|44819.6|44966.9|44826.9|44698.4|44558.4|8758
1632441600000|2021-09-24 00:00:00|44955.6|44815.6|44746.4|44606.4|45066.7|44926.7|44710.8|44570.8|10014
1632445200000|2021-09-24 01:00:00|44746.5|44606.5|44550.2|44410.2|44865.9|44725.9|44495|44355|9305
1632448800000|2021-09-24 02:00:00|44549.2|44409.2|44528.9|44388.9|44635.1|44495.1|44393.8|44253.8|10404
1632452400000|2021-09-24 03:00:00|44527.6|44387.6|44366.9|44226.9|44646.4|44506.4|44313.1|44173.1|9258
1632456000000|2021-09-24 04:00:00|44368.5|44228.5|44347.3|44207.3|44463.6|44323.6|44130.7|43990.7|8766
1632459600000|2021-09-24 05:00:00|44347.5|44207.5|44297.1|44157.1|44363.6|44223.6|44000.8|43860.8|9130
1632463200000|2021-09-24 06:00:00|44297.4|44157.4|44218.5|44078.5|44513.1|44373.1|44218.5|44078.5|9076
1632466800000|2021-09-24 07:00:00|44217.8|44077.8|44930.3|44790.3|45217.2|45077.2|44207.6|44067.6|10797
1632470400000|2021-09-24 08:00:00|44926.8|44786.8|44583.1|44443.1|45150.2|45010.2|44526.8|44386.8|10201
1632474000000|2021-09-24 09:00:00|44592|44452|42444.8|42304.8|44604.5|44464.5|42433|42293|13420
1632477600000|2021-09-24 10:00:00|42443.8|42303.8|42232.9|42092.9|42767.1|42627.1|42028.7|41888.7|13468
1632481200000|2021-09-24 11:00:00|42232.3|42092.3|41614.6|41474.6|42355.2|42215.2|40839.3|40699.3|13696
1632484800000|2021-09-24 12:00:00|41613.8|41473.8|41253.8|41113.8|41703.1|41563.1|41081.8|40941.8|12843
1632488400000|2021-09-24 13:00:00|41254.2|41114.2|41934.5|41794.5|42065.9|41925.9|40974.8|40834.8|12960
1632492000000|2021-09-24 14:00:00|41933.1|41793.1|42525.6|42385.6|42763.5|42623.5|41870.8|41730.8|11892
1632495600000|2021-09-24 15:00:00|42526.9|42386.9|42051.5|41911.5|42552.5|42412.5|41730.2|41590.2|11451
1632499200000|2021-09-24 16:00:00|42049.7|41909.7|42288|42148|42429.7|42289.7|41951.8|41811.8|10834
1632502800000|2021-09-24 17:00:00|42287.7|42147.7|42063.2|41923.2|42287.9|42147.9|41847.8|41707.8|10075
1632506400000|2021-09-24 18:00:00|42064.1|41924.1|42262.6|42122.6|42398.1|42258.1|42032.1|41892.1|9513
1632510000000|2021-09-24 19:00:00|42260.5|42120.5|42463|42323|42615.9|42475.9|42238.1|42098.1|8668
1632513600000|2021-09-24 20:00:00|42461.6|42321.6|43054.4|42914.4|43066.6|42926.6|42412.4|42272.4|9522
1632553200000|2021-09-25 07:00:00|42839.5|42699.5|42468.4|42328.4|42869.4|42729.4|42324.7|42184.7|10523
1632556800000|2021-09-25 08:00:00|42468.1|42328.1|42757.9|42617.9|42854.8|42714.8|41782.8|41642.8|12785
1632560400000|2021-09-25 09:00:00|42758.6|42618.6|42737.1|42597.1|42975.2|42835.2|42549.8|42409.8|11924
1632564000000|2021-09-25 10:00:00|42737|42597|42760.3|42620.3|43045.3|42905.3|42698.2|42558.2|10197
1632567600000|2021-09-25 11:00:00|42760.4|42620.4|42568.7|42428.7|42760.6|42620.6|42352|42212|10181
1632571200000|2021-09-25 12:00:00|42568.8|42428.8|42437.8|42297.8|42701.8|42561.8|42399.5|42259.5|11001
1632574800000|2021-09-25 13:00:00|42436.9|42296.9|42603.5|42463.5|42824.8|42684.8|42342.7|42202.7|11397
1632578400000|2021-09-25 14:00:00|42604.7|42464.7|42436.9|42296.9|42698.8|42558.8|42268.2|42128.2|11740
1632582000000|2021-09-25 15:00:00|42438.3|42298.3|42762.9|42622.9|42845.5|42705.5|42319.8|42179.8|11373
1632585600000|2021-09-25 16:00:00|42763.9|42623.9|42725.3|42585.3|42825.8|42685.8|42451.9|42311.9|11780
1632589200000|2021-09-25 17:00:00|42725.1|42585.1|42698.4|42558.4|42804.4|42664.4|42619.7|42479.7|10128
1632592800000|2021-09-25 18:00:00|42698.6|42558.6|42670.9|42530.9|42898.7|42758.7|42535|42395|10552
1632596400000|2021-09-25 19:00:00|42669.8|42529.8|42741|42601|42858.8|42718.8|42613.9|42473.9|9142
1632600000000|2021-09-25 20:00:00|42740.9|42600.9|42739.8|42599.8|42894.9|42754.9|42627.4|42487.4|9306
1632603600000|2021-09-25 21:00:00|42740.1|42600.1|42767.7|42627.7|42790.6|42650.6|42483.5|42343.5|8351
1632607200000|2021-09-25 22:00:00|42767.9|42627.9|42811.4|42671.4|42870.5|42730.5|42675.7|42535.7|8044
1632610800000|2021-09-25 23:00:00|42811.7|42671.7|42767.3|42627.3|42883.7|42743.7|42682.8|42542.8|8556
1632614400000|2021-09-26 00:00:00|42767.2|42627.2|42650.9|42510.9|42820|42680|42416.6|42276.6|10524
1632618000000|2021-09-26 01:00:00|42655.7|42515.7|42474.3|42334.3|42697.2|42557.2|42238.5|42098.5|10379
1632621600000|2021-09-26 02:00:00|42473.9|42333.9|42147.3|42007.3|42509.6|42369.6|42020.3|41880.3|11406
1632625200000|2021-09-26 03:00:00|42147.1|42007.1|42292|42152|42469.3|42329.3|42029.8|41889.8|9801
1632628800000|2021-09-26 04:00:00|42291.9|42151.9|42312.5|42172.5|42327.8|42187.8|41996.6|41856.6|10291
1632632400000|2021-09-26 05:00:00|42312.4|42172.4|42157|42017|42376|42236|42073.5|41933.5|10249
1632636000000|2021-09-26 06:00:00|42157.1|42017.1|42058.1|41918.1|42268.1|42128.1|42039.6|41899.6|9409
1632639600000|2021-09-26 07:00:00|42057.4|41917.4|41333.5|41193.5|42142.9|42002.9|40866|40726|11874
1632643200000|2021-09-26 08:00:00|41333.2|41193.2|41685|41545|41761.7|41621.7|41152.6|41012.6|12998
1632646800000|2021-09-26 09:00:00|41684.8|41544.8|43337.8|43197.8|43812.5|43672.5|41605.7|41465.7|13079
1632650400000|2021-09-26 10:00:00|43337.3|43197.3|43111.9|42971.9|43565.6|43425.6|42931.9|42791.9|11592
1632654000000|2021-09-26 11:00:00|43111.2|42971.2|43150.2|43010.2|43393.3|43253.3|43098.7|42958.7|9888
1632657600000|2021-09-26 12:00:00|43150.3|43010.3|43352|43212|43537.6|43397.6|43150.3|43010.3|10859
1632661200000|2021-09-26 13:00:00|43351.7|43211.7|43303.6|43163.6|43425.7|43285.7|43219.9|43079.9|9710
1632664800000|2021-09-26 14:00:00|43304.2|43164.2|43374.4|43234.4|43473|43333|43197|43057|9004
1632668400000|2021-09-26 15:00:00|43410.1|43270.1|43430.7|43290.7|43504.8|43364.8|43295.3|43155.3|9508
1632672000000|2021-09-26 16:00:00|43429.9|43289.9|43310.4|43170.4|43618|43478|43228.3|43088.3|10479
1632675600000|2021-09-26 17:00:00|43310.1|43170.1|43235.7|43095.7|43373.6|43233.6|43174.1|43034.1|9231
1632679200000|2021-09-26 18:00:00|43235.4|43095.4|43283.2|43143.2|43360.4|43220.4|43227.8|43087.8|7383
1632682800000|2021-09-26 19:00:00|43283.6|43143.6|43342.9|43172.9|43506|43366|43218.7|43078.7|8369
1632686400000|2021-09-26 20:00:00|43346.3|43176.3|43737.6|43567.6|43786.5|43616.5|43346.3|43176.3|9849
1632690000000|2021-09-26 21:00:00|43738.1|43568.1|43659|43489|43784.1|43614.1|43456.8|43286.8|7029
1632693600000|2021-09-26 22:00:00|43659.1|43489.1|43004.3|42864.3|44000|43860|42896.9|42756.9|10648
1632697200000|2021-09-26 23:00:00|43004.9|42864.9|43249.7|43109.7|43331.3|43191.3|42785.1|42645.1|11506
1632700800000|2021-09-27 00:00:00|43249.5|43109.5|43974|43834|44037.4|43897.4|43028.8|42888.8|10999
1632704400000|2021-09-27 01:00:00|43973.8|43833.8|44367.2|44227.2|44371.5|44231.5|43802.4|43662.4|10487
1632708000000|2021-09-27 02:00:00|44366.3|44226.3|44263.6|44123.6|44416.3|44276.3|44058.5|43918.5|9857
1632711600000|2021-09-27 03:00:00|44258.9|44118.9|44117.6|43977.6|44312.2|44172.2|43933.9|43793.9|8688
1632715200000|2021-09-27 04:00:00|44123.5|43983.5|44098.5|43958.5|44154|44014|43991.1|43851.1|8941
1632718800000|2021-09-27 05:00:00|44099|43959|44175.5|44035.5|44319.4|44179.4|44074|43934|7914
1632722400000|2021-09-27 06:00:00|44177|44037|43829.4|43689.4|44300.3|44160.3|43790.3|43650.3|8434
1632726000000|2021-09-27 07:00:00|43829.1|43689.1|43794|43654|44015.3|43875.3|43750.6|43610.6|10727
1632729600000|2021-09-27 08:00:00|43795|43655|43926.9|43786.9|43968.6|43828.6|43756.9|43616.9|10056
1632733200000|2021-09-27 09:00:00|43926.4|43786.4|43630.1|43490.1|44184.3|44044.3|43480.8|43340.8|10384
1632736800000|2021-09-27 10:00:00|43632.6|43492.6|43864|43724|44030.7|43890.7|43601.1|43461.1|9567
1632740400000|2021-09-27 11:00:00|43865.2|43725.2|43835.3|43695.3|43937.7|43797.7|43654.4|43514.4|9868
1632744000000|2021-09-27 12:00:00|43835.9|43695.9|43648|43508|43901.9|43761.9|43374.2|43234.2|10512
1632747600000|2021-09-27 13:00:00|43645.3|43505.3|43591.7|43451.7|43750|43610|43422.8|43282.8|10102
1632751200000|2021-09-27 14:00:00|43592.8|43452.8|43244.3|43104.3|44131.6|43991.6|43184.3|43044.3|10936
1632754800000|2021-09-27 15:00:00|43245.1|43105.1|43381.2|43241.2|43419.8|43279.8|43131.4|42991.4|10874
1632758400000|2021-09-27 16:00:00|43383.2|43243.2|43141.5|43001.5|43486.5|43346.5|42952|42812|11116
1632762000000|2021-09-27 17:00:00|43141.8|43001.8|43125.5|42985.5|43305.8|43165.8|43023.6|42883.6|10740
1632765600000|2021-09-27 18:00:00|43128.9|42988.9|43111|42971|43279.4|43139.4|43027|42887|10595
1632769200000|2021-09-27 19:00:00|43111.5|42971.5|43111.6|42971.6|43266.2|43126.2|43032|42892|9447
1632772800000|2021-09-27 20:00:00|43111.2|42971.2|42765.5|42625.5|43112.6|42972.6|42694.8|42554.8|10713
1632776400000|2021-09-27 21:00:00|42766.1|42626.1|43150.1|43010.1|43227|43087|42689.3|42549.3|9399
1632780000000|2021-09-27 22:00:00|43155.1|43015.1|43245.7|43105.7|43474.7|43334.7|43074.9|42934.9|11096
1632783600000|2021-09-27 23:00:00|43245.9|43105.9|42246.1|42106.1|43313.4|43173.4|42193.2|42053.2|12041
1632787200000|2021-09-28 00:00:00|42245.4|42105.4|42401.4|42261.4|42505.5|42365.5|42066.9|41926.9|11349
1632790800000|2021-09-28 01:00:00|42400.8|42260.8|42556.5|42416.5|42623.6|42483.6|42190.7|42050.7|11030
1632794400000|2021-09-28 02:00:00|42558|42418|42523|42383|42691.4|42551.4|42345.5|42205.5|10547
1632798000000|2021-09-28 03:00:00|42523.8|42383.8|42635|42495|42687.2|42547.2|42467.6|42327.6|9999
1632801600000|2021-09-28 04:00:00|42636.3|42496.3|42724.6|42584.6|42838.6|42698.6|42589.7|42449.7|9316
1632805200000|2021-09-28 05:00:00|42724.4|42584.4|42495.9|42355.9|42793.8|42653.8|42446.3|42306.3|9586
1632808800000|2021-09-28 06:00:00|42495.3|42355.3|42289.3|42149.3|42571.5|42431.5|41947.3|41807.3|10484
1632812400000|2021-09-28 07:00:00|42286.9|42146.9|41844.2|41704.2|42370.1|42230.1|41739.7|41599.7|11407
1632816000000|2021-09-28 08:00:00|41850.8|41710.8|41914.7|41774.7|42152.9|42012.9|41608.5|41468.5|12067
1632819600000|2021-09-28 09:00:00|41913.7|41773.7|41967|41827|42216.1|42076.1|41743.7|41603.7|10679
1632823200000|2021-09-28 10:00:00|41966.8|41826.8|41895|41755|42011|41871|41729.5|41589.5|10623
1632826800000|2021-09-28 11:00:00|41893.8|41753.8|42193.3|42053.3|42232.8|42092.8|41797.2|41657.2|10582
1632830400000|2021-09-28 12:00:00|42186.7|42046.7|41904.6|41764.6|42204.2|42064.2|41839.3|41699.3|9401
1632834000000|2021-09-28 13:00:00|41904.3|41764.3|42079.6|41939.6|42641.5|42501.5|41864.8|41724.8|12589
1632837600000|2021-09-28 14:00:00|42079.1|41939.1|41616.7|41476.7|42079.1|41939.1|41373.9|41233.9|12618
1632841200000|2021-09-28 15:00:00|41616.1|41476.1|41538|41398|41748.6|41608.6|41413.2|41273.2|11053
1632844800000|2021-09-28 16:00:00|41538.2|41398.2|41333.2|41193.2|41714.8|41574.8|41228|41088|10911
1632848400000|2021-09-28 17:00:00|41337|41197|41476.4|41336.4|41520.6|41380.6|41193.8|41053.8|10219
1632852000000|2021-09-28 18:00:00|41476|41336|41654.3|41514.3|41808.8|41668.8|41342.7|41202.7|11161
1632855600000|2021-09-28 19:00:00|41653.6|41513.6|41669.8|41529.8|41825.9|41685.9|41473.1|41333.1|10020
1632859200000|2021-09-28 20:00:00|41672.3|41532.3|41853.3|41713.3|42077.1|41937.1|41652.2|41512.2|11486
1632862800000|2021-09-28 21:00:00|41853.4|41713.4|41930.1|41790.1|42065.8|41925.8|41853.2|41713.2|8308
1632866400000|2021-09-28 22:00:00|41929.2|41789.2|41652.1|41512.1|41938.5|41798.5|41641.6|41501.6|9588
1632870000000|2021-09-28 23:00:00|41652|41512|41099.3|40959.3|41762.7|41622.7|40972.2|40832.2|10492
1632873600000|2021-09-29 00:00:00|41099.9|40959.9|41670.8|41530.8|41829.4|41689.4|40856.7|40716.7|12108
1632877200000|2021-09-29 01:00:00|41669.9|41529.9|41630.1|41490.1|41907.6|41767.6|41428.6|41288.6|10984
1632880800000|2021-09-29 02:00:00|41629.7|41489.7|41802.2|41662.2|41961.1|41821.1|41624.7|41484.7|10699
1632884400000|2021-09-29 03:00:00|41803.7|41663.7|42261.8|42121.8|42323.1|42183.1|41702.6|41562.6|10485
1632888000000|2021-09-29 04:00:00|42261|42121|42334|42194|42536.3|42396.3|42211|42071|9750
1632891600000|2021-09-29 05:00:00|42325.8|42185.8|42368.5|42228.5|42370.6|42230.6|42092.7|41952.7|9047
1632895200000|2021-09-29 06:00:00|42368.7|42228.7|42525.9|42385.9|42529.8|42389.8|42202.3|42062.3|8588
1632898800000|2021-09-29 07:00:00|42524.6|42384.6|42530|42390|42568.6|42428.6|42424|42284|5250
1632902400000|2021-09-29 08:00:00|42529.9|42389.9|42449.6|42309.6|42549.6|42409.6|42291.9|42151.9|5726
1632906000000|2021-09-29 09:00:00|42447.1|42307.1|42327.7|42187.7|42447.1|42307.1|42199.5|42059.5|8024
1632909600000|2021-09-29 10:00:00|42326.9|42186.9|42519.8|42379.8|42567.8|42427.8|42233.7|42093.7|8086
1632913200000|2021-09-29 11:00:00|42518.1|42378.1|42477.4|42337.4|42531.4|42391.4|42314.9|42174.9|5612
1632916800000|2021-09-29 12:00:00|42477.9|42337.9|42123.6|41983.6|42657.1|42517.1|41940.2|41800.2|8444
1632920400000|2021-09-29 13:00:00|42123.3|41983.3|42217.3|42077.3|42250|42110|41979.4|41839.4|9305
1632924000000|2021-09-29 14:00:00|42216.1|42076.1|42290.7|42150.7|42334.1|42194.1|42118.5|41978.5|7587
1632927600000|2021-09-29 15:00:00|42290.8|42150.8|41763.6|41623.6|42317.5|42177.5|41704.4|41564.4|9891
1632931200000|2021-09-29 16:00:00|41764.4|41624.4|41570.7|41430.7|41889|41749|41491.8|41351.8|11076
1632934800000|2021-09-29 17:00:00|41570.8|41430.8|41289.7|41149.7|41647.5|41507.5|41280|41140|8485
1632938400000|2021-09-29 18:00:00|41290.8|41150.8|41374.6|41234.6|41556.9|41416.9|41143.8|41003.8|9743
1632942000000|2021-09-29 19:00:00|41375.5|41235.5|41277.9|41137.9|41561.4|41421.4|41223.5|41083.5|8250
1632945600000|2021-09-29 20:00:00|41273.5|41133.5|41199|41059|41318.8|41178.8|40982.9|40842.9|10737
1632949200000|2021-09-29 21:00:00|41198.5|41058.5|41310|41170|41354.6|41214.6|41035.4|40895.4|8464
1632952800000|2021-09-29 22:00:00|41310.1|41170.1|41432.8|41292.8|41529.2|41389.2|41157.6|41017.6|8921
1632956400000|2021-09-29 23:00:00|41432.5|41292.5|41603.9|41463.9|41631.6|41491.6|41367.4|41227.4|8570
1632960000000|2021-09-30 00:00:00|41603.4|41463.4|42402.8|42262.8|42467.7|42327.7|41490|41350|10552
1632963600000|2021-09-30 01:00:00|42402.4|42262.4|43032.3|42892.3|43249.3|43109.3|42321.1|42181.1|10723
1632967200000|2021-09-30 02:00:00|43034.1|42894.1|43479.8|43339.8|43484.3|43344.3|42992.9|42852.9|9387
1632970800000|2021-09-30 03:00:00|43478.4|43338.4|43669.9|43529.9|43790.8|43650.8|43222.6|43082.6|9936
1632974400000|2021-09-30 04:00:00|43669.7|43529.7|43579.8|43439.8|43896.2|43756.2|43523.2|43383.2|9652
1632978000000|2021-09-30 05:00:00|43579.9|43439.9|43589.8|43449.8|43780.9|43640.9|43526.8|43386.8|7453
1632981600000|2021-09-30 06:00:00|43591.5|43451.5|43445.2|43305.2|43727.2|43587.2|43438.4|43298.4|7930
1632985200000|2021-09-30 07:00:00|43445.8|43305.8|43365.9|43225.9|43517.7|43377.7|43299.3|43159.3|7805
1632988800000|2021-09-30 08:00:00|43365.4|43225.4|43134|42994|43511.8|43371.8|42878.9|42738.9|9387
1632992400000|2021-09-30 09:00:00|43133.5|42993.5|43218.5|43078.5|43363.8|43223.8|43051.2|42911.2|8058
1632996000000|2021-09-30 10:00:00|43218.6|43078.6|42880.8|42740.8|43367.7|43227.7|42817.1|42677.1|8278
1632999600000|2021-09-30 11:00:00|42882.9|42742.9|43138.4|42998.4|43194.4|43054.4|42843.9|42703.9|8782
1633003200000|2021-09-30 12:00:00|43138.6|42998.6|43476.2|43336.2|43841.2|43701.2|43087.2|42947.2|10616
1633006800000|2021-09-30 13:00:00|43487.2|43347.2|43166.2|43026.2|43647.6|43507.6|43164.2|43024.2|11123
1633010400000|2021-09-30 14:00:00|43164.2|43024.2|43179.5|43039.5|43262.9|43122.9|42936.2|42796.2|10607
1633014000000|2021-09-30 15:00:00|43180.2|43040.2|43217.3|43077.3|43564.3|43424.3|43033.6|42893.6|10630
1633017600000|2021-09-30 16:00:00|43217.4|43077.4|43015.6|42875.6|43281.3|43141.3|42927.1|42787.1|9722
1633021200000|2021-09-30 17:00:00|43016.1|42876.1|43402.4|43262.4|43463.3|43323.3|43004|42864|10582
1633024800000|2021-09-30 18:00:00|43402.5|43262.5|44070.4|43930.4|44081.4|43941.4|43332.8|43192.8|10479
1633028400000|2021-09-30 19:00:00|44070.5|43930.5|43617.7|43477.7|44182.6|44042.6|43617.7|43477.7|10364
1633032000000|2021-09-30 20:00:00|43617.4|43477.4|43506.4|43366.4|43844.5|43704.5|43204.8|43064.8|9858
1633035600000|2021-09-30 21:00:00|43508.8|43368.8|43825.2|43685.2|43855.3|43715.3|43463|43323|8669
1633039200000|2021-09-30 22:00:00|43823.1|43683.1|43815.1|43675.1|43973.9|43833.9|43715.3|43575.3|9718
1633042800000|2021-09-30 23:00:00|43817.6|43677.6|43889.9|43749.9|43968|43828|43681.1|43541.1|9470
1633046400000|2021-10-01 00:00:00|43890.1|43750.1|43790.8|43650.8|44118.3|43978.3|43754.3|43614.3|10199
1633050000000|2021-10-01 01:00:00|43786.6|43646.6|43814.1|43674.1|43869.7|43729.7|43511.9|43371.9|10343
1633053600000|2021-10-01 02:00:00|43813.9|43673.9|43454.8|43314.8|43863.9|43723.9|43362.3|43222.3|10103
1633057200000|2021-10-01 03:00:00|43454|43314|43707.3|43567.3|43747.2|43607.2|43436.6|43296.6|9842
1633060800000|2021-10-01 04:00:00|43707.7|43567.7|43698.8|43558.8|43774.2|43634.2|43543.4|43403.4|8767
1633064400000|2021-10-01 05:00:00|43699.5|43559.5|43925.5|43785.5|43968.6|43828.6|43593.7|43453.7|8381
1633068000000|2021-10-01 06:00:00|43925.6|43785.6|44069.4|43929.4|44103.5|43963.5|43806.7|43666.7|8925
1633071600000|2021-10-01 07:00:00|44069.3|43929.3|44871.4|44731.4|44889.2|44749.2|43997.8|43857.8|11260
1633075200000|2021-10-01 08:00:00|44871.8|44731.8|45014.5|44874.5|45052|44912|44804.8|44664.8|9592
1633078800000|2021-10-01 09:00:00|45014.6|44874.6|44982.2|44842.2|45068|44928|44864.4|44724.4|9066
1633082400000|2021-10-01 10:00:00|44981.7|44841.7|47166.3|47026.3|47768.6|47628.6|44925.8|44785.8|11078
1633086000000|2021-10-01 11:00:00|47162.8|47022.8|47567.1|47427.1|47719.5|47579.5|47044.2|46904.2|11544
1633089600000|2021-10-01 12:00:00|47568.4|47428.4|47297.2|47157.2|47951.2|47811.2|47248.5|47108.5|11534
1633093200000|2021-10-01 13:00:00|47298.6|47158.6|47066.3|46926.3|47440.6|47300.6|47053.7|46913.7|10205
1633096800000|2021-10-01 14:00:00|47065.3|46925.3|47197.1|47057.1|47413|47273|46848|46708|10683
1633100400000|2021-10-01 15:00:00|47198.3|47058.3|47436.6|47296.6|47541.5|47401.5|47122|46982|9561
1633104000000|2021-10-01 16:00:00|47438.2|47298.2|47647|47507|47917.7|47777.7|47332.1|47192.1|9920
1633107600000|2021-10-01 17:00:00|47646.2|47506.2|47701.9|47561.9|47756.7|47616.7|47495.6|47355.6|8282
1633111200000|2021-10-01 18:00:00|47700.5|47560.5|47809.1|47669.1|47968.7|47828.7|47540.2|47400.2|9105
1633114800000|2021-10-01 19:00:00|47807.8|47667.8|48091.9|47951.9|48225.7|48085.7|47785.6|47645.6|9304
1633118400000|2021-10-01 20:00:00|48095.1|47955.1|48165.6|48025.6|48240.7|48100.7|47829.2|47689.2|9804
1633158000000|2021-10-02 07:00:00|47873.3|47733.3|47825|47685|47948.2|47808.2|47797|47657|7148
1633161600000|2021-10-02 08:00:00|47825.1|47685.1|47796|47656|47837.7|47697.7|47613|47473|7778
1633165200000|2021-10-02 09:00:00|47801|47661|47795|47655|47974|47834|47766.7|47626.7|7980
1633168800000|2021-10-02 10:00:00|47794.9|47654.9|47696|47556|47845.5|47705.5|47635.8|47495.8|7694
1633172400000|2021-10-02 11:00:00|47696.5|47556.5|47773.7|47633.7|47814.6|47674.6|47581.9|47441.9|8194
1633176000000|2021-10-02 12:00:00|47772.7|47632.7|47813.8|47673.8|47860.6|47720.6|47717.4|47577.4|7964
1633179600000|2021-10-02 13:00:00|47814.5|47674.5|47900.8|47760.8|48403.5|48263.5|47748|47608|9390
1633183200000|2021-10-02 14:00:00|47902.6|47762.6|48103.8|47963.8|48193.8|48053.8|47879.5|47739.5|11260
1633186800000|2021-10-02 15:00:00|48104.1|47964.1|47929|47789|48123.8|47983.8|47914.1|47774.1|9025
1633190400000|2021-10-02 16:00:00|47929.4|47789.4|48082.8|47942.8|48084.1|47944.1|47747.1|47607.1|10076
1633194000000|2021-10-02 17:00:00|48083.1|47943.1|47963.8|47823.8|48123.7|47983.7|47919.9|47779.9|8567
1633197600000|2021-10-02 18:00:00|47963.1|47823.1|47954.8|47814.8|48000.5|47860.5|47832.8|47692.8|7877
1633201200000|2021-10-02 19:00:00|47954.6|47814.6|48316|48176|48334.2|48194.2|47954.4|47814.4|9392
1633204800000|2021-10-02 20:00:00|48316.1|48176.1|48083.3|47943.3|48335.9|48195.9|47979.2|47839.2|9481
1633208400000|2021-10-02 21:00:00|48083.5|47943.5|48218.9|48078.9|48248.8|48108.8|48082.4|47942.4|6930
1633212000000|2021-10-02 22:00:00|48219.2|48079.2|48145.6|48005.6|48336.2|48196.2|48145.3|48005.3|9062
1633215600000|2021-10-02 23:00:00|48146|48006|47727.8|47587.8|48243.5|48103.5|47646.4|47506.4|10208
1633219200000|2021-10-03 00:00:00|47728|47588|47365.7|47225.7|47875.7|47735.7|47191.2|47051.2|10983
1633222800000|2021-10-03 01:00:00|47367.4|47227.4|47609.6|47469.6|47681|47541|47322.7|47182.7|9880
1633226400000|2021-10-03 02:00:00|47608.2|47468.2|47708.3|47568.3|47832|47692|47588.4|47448.4|9602
1633230000000|2021-10-03 03:00:00|47707.9|47567.9|47987.1|47847.1|48019.5|47879.5|47634.9|47494.9|8731
1633233600000|2021-10-03 04:00:00|47988.4|47848.4|47976.5|47836.5|48031.1|47891.1|47884|47744|7534
1633237200000|2021-10-03 05:00:00|47976.6|47836.6|48078.8|47938.8|48182.5|48042.5|47951.2|47811.2|8605
1633240800000|2021-10-03 06:00:00|48078.6|47938.6|48061.7|47921.7|48140|48000|47988.3|47848.3|7475
1633244400000|2021-10-03 07:00:00|48061.2|47921.2|47979.8|47839.8|48062.4|47922.4|47907.8|47767.8|6956
1633248000000|2021-10-03 08:00:00|47980.9|47840.9|47922.4|47782.4|48059.5|47919.5|47919.1|47779.1|6641
1633251600000|2021-10-03 09:00:00|47922.3|47782.3|47900.4|47760.4|47942.6|47802.6|47720.3|47580.3|8871
1633255200000|2021-10-03 10:00:00|47903.5|47763.5|47891.7|47751.7|48034.9|47894.9|47833.7|47693.7|7717
1633258800000|2021-10-03 11:00:00|47892.2|47752.2|48072.8|47932.8|48124.9|47984.9|47876.8|47736.8|8239
1633262400000|2021-10-03 12:00:00|48074|47934|48065.1|47925.1|48168.1|48028.1|47913.7|47773.7|7742
1633266000000|2021-10-03 13:00:00|48065.8|47925.8|48146.1|48006.1|48230.1|48090.1|47943.5|47803.5|9283
1633269600000|2021-10-03 14:00:00|48145.5|48005.5|48045.5|47905.5|48187|48047|47996.9|47856.9|8495
1633273200000|2021-10-03 15:00:00|48046|47906|47969.9|47829.9|48100.5|47960.5|47906.6|47766.6|8436
1633276800000|2021-10-03 16:00:00|47970|47830|48130.4|47990.4|48144.7|48004.7|47927.1|47787.1|8191
1633280400000|2021-10-03 17:00:00|48129|47989|48988.2|48848.2|49278.9|49138.9|48045.8|47905.8|9187
1633284000000|2021-10-03 18:00:00|48988.3|48848.3|48922.9|48782.9|49248.1|49108.1|48649|48509|10894
1633287600000|2021-10-03 19:00:00|48920.7|48780.7|48882.1|48712.1|49037.8|48897.8|48817.3|48669.9|7900
1633291200000|2021-10-03 20:00:00|48883.2|48713.2|48537.5|48367.5|48927.6|48757.6|48517.7|48347.7|9138
1633294800000|2021-10-03 21:00:00|48535.6|48365.6|47857.5|47717.5|48550.4|48380.4|47727.2|47557.2|10511
1633298400000|2021-10-03 22:00:00|47857.9|47717.9|48068.9|47928.9|48268.6|48128.6|47795.8|47655.8|9749
1633302000000|2021-10-03 23:00:00|48070.4|47930.4|48287.5|48147.5|48391.1|48251.1|47974.4|47834.4|9193
1633305600000|2021-10-04 00:00:00|48290.2|48150.2|47965.4|47825.4|48366.4|48226.4|47947.8|47807.8|9865
1633309200000|2021-10-04 01:00:00|47964.8|47824.8|47886|47746|48243.3|48103.3|47827.8|47687.8|9523
1633312800000|2021-10-04 02:00:00|47884.4|47744.4|47766.3|47626.3|47958.6|47818.6|47685.8|47545.8|10200
1633316400000|2021-10-04 03:00:00|47767.8|47627.8|47560.4|47420.4|47855.5|47715.5|47448.5|47308.5|10972
1633320000000|2021-10-04 04:00:00|47561|47421|47846.1|47706.1|47909.1|47769.1|47343.4|47203.4|10686
1633323600000|2021-10-04 05:00:00|47846.8|47706.8|47863.6|47723.6|47943.9|47803.9|47803.9|47663.9|8144
1633327200000|2021-10-04 06:00:00|47863|47723|47799.5|47659.5|47891|47751|47638.1|47498.1|9170
1633330800000|2021-10-04 07:00:00|47799.1|47659.1|47925.1|47785.1|47929.7|47789.7|47681.2|47541.2|8489
1633334400000|2021-10-04 08:00:00|47924.7|47784.7|47734|47594|48020.5|47880.5|47572.4|47432.4|8896
1633338000000|2021-10-04 09:00:00|47728.7|47588.7|47810.1|47670.1|47840.2|47700.2|47617.8|47477.8|8032
1633341600000|2021-10-04 10:00:00|47812.2|47672.2|47712.6|47572.6|47835.2|47695.2|47585.1|47445.1|8914
1633345200000|2021-10-04 11:00:00|47710.6|47570.6|47669.7|47529.7|47770.7|47630.7|47458.2|47318.2|9573
1633348800000|2021-10-04 12:00:00|47676.3|47536.3|47802.7|47662.7|47891.8|47751.8|47537.4|47397.4|10402
1633352400000|2021-10-04 13:00:00|47804|47664|48202.9|48062.9|48225.4|48085.4|47782.4|47642.4|11125
1633356000000|2021-10-04 14:00:00|48203.7|48063.7|47524.2|47384.2|48565.6|48425.6|47355.4|47215.4|12528
1633359600000|2021-10-04 15:00:00|47527.9|47387.9|47858.5|47718.5|47871.3|47731.3|47005.6|46865.6|12282
1633363200000|2021-10-04 16:00:00|47848.6|47708.6|48669.7|48529.7|48971|48831|47786.6|47646.6|12412
1633366800000|2021-10-04 17:00:00|48669.2|48529.2|49368.7|49228.7|49526|49386|48308.2|48168.2|12378
1633370400000|2021-10-04 18:00:00|49371.3|49231.3|49395.8|49255.8|49562.1|49422.1|49106|48966|12165
1633374000000|2021-10-04 19:00:00|49395.9|49255.9|49449.7|49309.7|49526.9|49386.9|48988.1|48848.1|11792
1633377600000|2021-10-04 20:00:00|49450.1|49310.1|49068.6|48928.6|49551.2|49411.2|49055.8|48915.8|10905
1633381200000|2021-10-04 21:00:00|49070.1|48930.1|48997.9|48857.9|49223.7|49083.7|48656.1|48516.1|10589
1633384800000|2021-10-04 22:00:00|48998|48858|49001.8|48861.8|49104.2|48964.2|48788|48648|10390
1633388400000|2021-10-04 23:00:00|49001.6|48861.6|49317.7|49177.7|49521.8|49381.8|48980.7|48840.7|11600
1633392000000|2021-10-05 00:00:00|49315.7|49175.7|49606.6|49466.6|49834.9|49694.9|49149.4|49009.4|11417
1633395600000|2021-10-05 01:00:00|49605.6|49465.6|49331.3|49191.3|49677|49537|49257.2|49117.2|10310
1633399200000|2021-10-05 02:00:00|49329.1|49189.1|49409.3|49269.3|49457.7|49317.7|49150.2|49010.2|10035
1633402800000|2021-10-05 03:00:00|49409.2|49269.2|49382.3|49242.3|49560.5|49420.5|49220.5|49080.5|9570
1633406400000|2021-10-05 04:00:00|49381.6|49241.6|49244.3|49104.3|49392.6|49252.6|49183.4|49043.4|9531
1633410000000|2021-10-05 05:00:00|49245.7|49105.7|49405.6|49265.6|49480.5|49340.5|49223.6|49083.6|8597
1633413600000|2021-10-05 06:00:00|49406.2|49266.2|49385.7|49245.7|49550.1|49410.1|49339.1|49199.1|9045
1633417200000|2021-10-05 07:00:00|49384.9|49244.9|49564.5|49424.5|49733.1|49593.1|49340.9|49200.9|7912
1633420800000|2021-10-05 08:00:00|49565.2|49425.2|49994.7|49854.7|50017.9|49877.9|49487|49347|9574
1633424400000|2021-10-05 09:00:00|49994.8|49854.8|50347.2|50207.2|50375.7|50235.7|49716.5|49576.5|11106
1633428000000|2021-10-05 10:00:00|50345.8|50205.8|50083.3|49943.3|50419.7|50279.7|49929.6|49789.6|10395
1633431600000|2021-10-05 11:00:00|50083.4|49943.4|49962.2|49822.2|50212|50072|49904|49764|10055
1633435200000|2021-10-05 12:00:00|49961.3|49821.3|50078.6|49938.6|50185.3|50045.3|49806.7|49666.7|10479
1633438800000|2021-10-05 13:00:00|50079|49939|50299.8|50159.8|50386.7|50246.7|49872.8|49732.8|10799
1633442400000|2021-10-05 14:00:00|50299.6|50159.6|49932.5|49792.5|50426.3|50286.3|49689.4|49549.4|11786
1633446000000|2021-10-05 15:00:00|49930.6|49790.6|49876.9|49736.9|50256.4|50116.4|49791.8|49651.8|11211
1633449600000|2021-10-05 16:00:00|49879.7|49739.7|50184.4|50044.4|50196|50056|49748.1|49608.1|10055
1633453200000|2021-10-05 17:00:00|50182.9|50042.9|50237.2|50097.2|50290.6|50150.6|50057|49917|8936
1633456800000|2021-10-05 18:00:00|50236.2|50096.2|50702.9|50562.9|50805.2|50665.2|50231.2|50091.2|10607
1633460400000|2021-10-05 19:00:00|50704.3|50564.3|51262.1|51122.1|51413.7|51273.7|50657.9|50517.9|11564
1633464000000|2021-10-05 20:00:00|51268.7|51128.7|51540.5|51400.5|51836.6|51696.6|51201.5|51061.5|11984
1633467600000|2021-10-05 21:00:00|51540.2|51400.2|51821.3|51681.3|51962.5|51822.5|51413.2|51273.2|10957
1633471200000|2021-10-05 22:00:00|51821.2|51681.2|51442.1|51302.1|51843.5|51703.5|51420.6|51280.6|11147
1633474800000|2021-10-05 23:00:00|51435.7|51295.7|51562.4|51422.4|51698.4|51558.4|51435.7|51295.7|10226
1633478400000|2021-10-06 00:00:00|51567.1|51427.1|51412.9|51272.9|51581.9|51441.9|51296.1|51156.1|10657
1633482000000|2021-10-06 01:00:00|51413.4|51273.4|51368.1|51228.1|51416.3|51276.3|51000.6|50860.6|9390
1633485600000|2021-10-06 02:00:00|51367.5|51227.5|51645.4|51505.4|51671.8|51531.8|51256.2|51116.2|8739
1633489200000|2021-10-06 03:00:00|51645.2|51505.2|51619.6|51479.6|51683.3|51543.3|51409.7|51269.7|7928
1633492800000|2021-10-06 04:00:00|51619.8|51479.8|51412|51272|51672|51532|51321.6|51181.6|9665
1633496400000|2021-10-06 05:00:00|51411.8|51271.8|51610|51470|51875|51735|51289.2|51149.2|10182
1633500000000|2021-10-06 06:00:00|51609.4|51469.4|51621.9|51481.9|51802.5|51662.5|51552.6|51412.6|8927
1633503600000|2021-10-06 07:00:00|51621.6|51481.6|51527.6|51387.6|51648.6|51508.6|51301.2|51161.2|8713
1633507200000|2021-10-06 08:00:00|51527.8|51387.8|50780|50640|51576.7|51436.7|50534.8|50394.8|11620
1633510800000|2021-10-06 09:00:00|50779.9|50639.9|50772.7|50632.7|50907.2|50767.2|50496.4|50356.4|11478
1633514400000|2021-10-06 10:00:00|50772.4|50632.4|51244.2|51104.2|51541.6|51401.6|50707.6|50567.6|11171
1633518000000|2021-10-06 11:00:00|51244.3|51104.3|51405.8|51265.8|51552.7|51412.7|51184.3|51044.3|10433
1633521600000|2021-10-06 12:00:00|51402.7|51262.7|52829.7|52689.7|52902|52762|51363.2|51223.2|12195
1633525200000|2021-10-06 13:00:00|52830.1|52690.1|54040.5|53900.5|55497.8|55357.8|52721.2|52581.2|13495
1633528800000|2021-10-06 14:00:00|54048.1|53908.1|54578.3|54438.3|54613.7|54473.7|53830.2|53690.2|12761
1633532400000|2021-10-06 15:00:00|54579.4|54439.4|55068.6|54928.6|55190.2|55050.2|54341.5|54201.5|12615
1633536000000|2021-10-06 16:00:00|55063.1|54923.1|54966.6|54826.6|55121.2|54981.2|54558.8|54418.8|12277
1633539600000|2021-10-06 17:00:00|54966.5|54826.5|54663.8|54523.8|54983.2|54843.2|54599.5|54459.5|11112
1633543200000|2021-10-06 18:00:00|54660.7|54520.7|54666.4|54526.4|55178.6|55038.6|54649.7|54509.7|10738
1633546800000|2021-10-06 19:00:00|54608.5|54468.5|55143.9|55003.9|55168.5|55028.5|54602.2|54462.2|10284
1633550400000|2021-10-06 20:00:00|55140.9|55000.9|55005.8|54865.8|55446|55306|54909.6|54769.6|11448
1633554000000|2021-10-06 21:00:00|55004|54864|55167.7|55027.7|55345.3|55205.3|54977|54837|9200
1633557600000|2021-10-06 22:00:00|55167.2|55027.2|55230.1|55090.1|55344.2|55204.2|54982.2|54842.2|10430
1633561200000|2021-10-06 23:00:00|55228.1|55088.1|55406.9|55266.9|55798.3|55658.3|55213.1|55073.1|10063
1633564800000|2021-10-07 00:00:00|55406|55266|54886.5|54746.5|55415.1|55275.1|54614.6|54474.6|12236
1633568400000|2021-10-07 01:00:00|54885.3|54745.3|54868.5|54728.5|54980.9|54840.9|54211.5|54071.5|12160
1633572000000|2021-10-07 02:00:00|54869.2|54729.2|55158.5|55018.5|55302.7|55162.7|54783.5|54643.5|10855
1633575600000|2021-10-07 03:00:00|55159.9|55019.9|54893.1|54753.1|55287.7|55147.7|54834|54694|10888
1633579200000|2021-10-07 04:00:00|54893.7|54753.7|55150.4|55010.4|55302.4|55162.4|54847.3|54707.3|10633
1633582800000|2021-10-07 05:00:00|55150.9|55010.9|54806.9|54666.9|55151.4|55011.4|54659.7|54519.7|10556
1633586400000|2021-10-07 06:00:00|54807.4|54667.4|54610|54470|55032.4|54892.4|54487.8|54347.8|10173
1633590000000|2021-10-07 07:00:00|54610.9|54470.9|54850.9|54710.9|54881.4|54741.4|54361.7|54221.7|10784
1633593600000|2021-10-07 08:00:00|54850.3|54710.3|54618.7|54478.7|54864.5|54724.5|54498.8|54358.8|10801
1633597200000|2021-10-07 09:00:00|54616.2|54476.2|54378.5|54238.5|54623.5|54483.5|53881.2|53741.2|11953
1633600800000|2021-10-07 10:00:00|54379|54239|54005.4|53865.4|54501.1|54361.1|53914.3|53774.3|11168
1633604400000|2021-10-07 11:00:00|54005.1|53865.1|54394.1|54254.1|54447|54307|53991.1|53851.1|11553
1633608000000|2021-10-07 12:00:00|54394.3|54254.3|54058.2|53918.2|54440.7|54300.7|53753.2|53613.2|11510
1633611600000|2021-10-07 13:00:00|54057.9|53917.9|54637.7|54497.7|54760.8|54620.8|53882.2|53742.2|11312
1633615200000|2021-10-07 14:00:00|54638.2|54498.2|53880.6|53740.6|54757.2|54617.2|53487.4|53347.4|12063
1633618800000|2021-10-07 15:00:00|53880.5|53740.5|53965.2|53825.2|54288|54148|53758|53618|11487
1633622400000|2021-10-07 16:00:00|53970.3|53830.3|54227.7|54087.7|54366.7|54226.7|53515.3|53375.3|10946
1633626000000|2021-10-07 17:00:00|54224.8|54084.8|54257.9|54117.9|54390.3|54250.3|54120.6|53980.6|10856
1633629600000|2021-10-07 18:00:00|54258.1|54118.1|53979.9|53839.9|54300.2|54160.2|53922.8|53782.8|9693
1633633200000|2021-10-07 19:00:00|53980.2|53840.2|54047.6|53907.6|54241.5|54101.5|53954.6|53814.6|9155
1633636800000|2021-10-07 20:00:00|54047.4|53907.4|54253.4|54113.4|54392.4|54252.4|53989.8|53849.8|9005
1633640400000|2021-10-07 21:00:00|54254|54114|54364.7|54224.7|54589.6|54449.6|54155|54015|9027
1633644000000|2021-10-07 22:00:00|54363.2|54223.2|53989.7|53849.7|54730.9|54590.9|53851|53711|11149
1633647600000|2021-10-07 23:00:00|53986.6|53846.6|53863.5|53723.5|54036.8|53896.8|53700.4|53560.4|10049
1633651200000|2021-10-08 00:00:00|53862.7|53722.7|54214.7|54074.7|54292.1|54152.1|53800.5|53660.5|10170
1633654800000|2021-10-08 01:00:00|54213.7|54073.7|54386.1|54246.1|54478.5|54338.5|54139.8|53999.8|9616
1633658400000|2021-10-08 02:00:00|54384.9|54244.9|53932.4|53792.4|54504.9|54364.9|53879.4|53739.4|10376
1633662000000|2021-10-08 03:00:00|53933.1|53793.1|53888.6|53748.6|53994|53854|53790.2|53650.2|9228
1633665600000|2021-10-08 04:00:00|53889.7|53749.7|53956|53816|54039.6|53899.6|53854.7|53714.7|8323
1633669200000|2021-10-08 05:00:00|53955.9|53815.9|54248.5|54108.5|54249.8|54109.8|53712.5|53572.5|9020
1633672800000|2021-10-08 06:00:00|54245.4|54105.4|54206|54066|54342.2|54202.2|54089.8|53949.8|9126
1633676400000|2021-10-08 07:00:00|54206.2|54066.2|54892.7|54752.7|55042.5|54902.5|54093.4|53953.4|10101
1633680000000|2021-10-08 08:00:00|54892.6|54752.6|55894.2|55754.2|56126.7|55986.7|54852.5|54712.5|11640
1633683600000|2021-10-08 09:00:00|55893.9|55753.9|55311.3|55171.3|55960.2|55820.2|55218.2|55078.2|11368
1633687200000|2021-10-08 10:00:00|55315.4|55175.4|55568.3|55428.3|55636.6|55496.6|55281|55141|10290
1633690800000|2021-10-08 11:00:00|55568.5|55428.5|55335.2|55195.2|55672.5|55532.5|55248.9|55108.9|10529
1633694400000|2021-10-08 12:00:00|55335|55195|54912.2|54772.2|55372.6|55232.6|54602.5|54462.5|11684
1633698000000|2021-10-08 13:00:00|54912.1|54772.1|54264.3|54124.3|54995.5|54855.5|54160.2|54020.2|11349
1633701600000|2021-10-08 14:00:00|54263.4|54123.4|54666.2|54526.2|54771.8|54631.8|54226.3|54086.3|11334
1633705200000|2021-10-08 15:00:00|54667.4|54527.4|54403.3|54263.3|54850.5|54710.5|54119.7|53979.7|10463
1633708800000|2021-10-08 16:00:00|54400.5|54260.5|54372.4|54232.4|54579.4|54439.4|54128.8|53988.8|9903
1633712400000|2021-10-08 17:00:00|54374.7|54234.7|54371.7|54231.7|54506.5|54366.5|54227.1|54087.1|9340
1633716000000|2021-10-08 18:00:00|54370|54230|54590.1|54450.1|54724.5|54584.5|54317|54177|8766
1633719600000|2021-10-08 19:00:00|54588.3|54448.3|54762|54622|54778.5|54638.5|54352.5|54212.5|9206
1633723200000|2021-10-08 20:00:00|54758.5|54618.5|54027|53887|54837.4|54697.4|53863.7|53723.7|9938
1633762800000|2021-10-09 07:00:00|54923|54783|54996.4|54856.4|55088|54948|54808.9|54668.9|7913
1633766400000|2021-10-09 08:00:00|54996.5|54856.5|54808.5|54668.5|55127.3|54987.3|54612.2|54472.2|9090
1633770000000|2021-10-09 09:00:00|54808.6|54668.6|54975.9|54835.9|54987|54847|54594.4|54454.4|10141
1633773600000|2021-10-09 10:00:00|54976.2|54836.2|54950.7|54810.7|55047.6|54907.6|54659.6|54519.6|10928
1633777200000|2021-10-09 11:00:00|54951|54811|54879.8|54739.8|55400.5|55260.5|54871.8|54731.8|11629
1633780800000|2021-10-09 12:00:00|54879.9|54739.9|55060.7|54920.7|55233.6|55093.6|54879.9|54739.9|11188
1633784400000|2021-10-09 13:00:00|55060.8|54920.8|55316.3|55176.3|55530.2|55390.2|55017|54877|11547
1633788000000|2021-10-09 14:00:00|55317.1|55177.1|55223.6|55083.6|55383.8|55243.8|55145.8|55005.8|11572
1633791600000|2021-10-09 15:00:00|55223.7|55083.7|55057.2|54917.2|55250.2|55110.2|54972.6|54832.6|11017
1633795200000|2021-10-09 16:00:00|55057.3|54917.3|54888.3|54748.3|55196.9|55056.9|54774.3|54634.3|11714
1633798800000|2021-10-09 17:00:00|54888.4|54748.4|54990.1|54850.1|55014.1|54874.1|54819.5|54679.5|10932
1633802400000|2021-10-09 18:00:00|54991.3|54851.3|54974.6|54834.6|55192.7|55052.7|54836|54696|10864
1633806000000|2021-10-09 19:00:00|54975.5|54835.5|54738.5|54598.5|55039.2|54899.2|54692.1|54552.1|10901
1633809600000|2021-10-09 20:00:00|54738.2|54598.2|54736.2|54596.2|54738.6|54598.6|54424.3|54284.3|10946
1633813200000|2021-10-09 21:00:00|54736.3|54596.3|54927.5|54787.5|54930.5|54790.5|54646.6|54506.6|9545
1633816800000|2021-10-09 22:00:00|54927.3|54787.3|54980.4|54840.4|55041.5|54901.5|54850|54710|9971
1633820400000|2021-10-09 23:00:00|54980.1|54840.1|55034.7|54894.7|55237.5|55097.5|54933.7|54793.7|8713
1633824000000|2021-10-10 00:00:00|55035.3|54895.3|54998.6|54858.6|55265.4|55125.4|54907.5|54767.5|11245
1633827600000|2021-10-10 01:00:00|54998|54858|54482.4|54342.4|55031.9|54891.9|54475.1|54335.1|11765
1633831200000|2021-10-10 02:00:00|54481.5|54341.5|54719.7|54579.7|54826.7|54686.7|54201.4|54061.4|11180
1633834800000|2021-10-10 03:00:00|54719.5|54579.5|55128.3|54988.3|55225.9|55085.9|54664.2|54524.2|10520
1633838400000|2021-10-10 04:00:00|55128.6|54988.6|55930.2|55790.2|56045.1|55905.1|54941.2|54801.2|11063
1633842000000|2021-10-10 05:00:00|55930.3|55790.3|55719.4|55579.4|56125.1|55985.1|55470.1|55330.1|10276
1633845600000|2021-10-10 06:00:00|55719.1|55579.1|55687.2|55547.2|55907.3|55767.3|55575.4|55435.4|10089
1633849200000|2021-10-10 07:00:00|55689.9|55549.9|55745.3|55605.3|55832.5|55692.5|55529.9|55389.9|9946
1633852800000|2021-10-10 08:00:00|55745.4|55605.4|55650.2|55510.2|55978.9|55838.9|55613.4|55473.4|11167
1633856400000|2021-10-10 09:00:00|55649.5|55509.5|55057.3|54917.3|55664.6|55524.6|54903.6|54763.6|11700
1633860000000|2021-10-10 10:00:00|55057.2|54917.2|55100.2|54960.2|55223|55083|54799.1|54659.1|10861
1633863600000|2021-10-10 11:00:00|55100.1|54960.1|55236|55096|55371|55231|54901.1|54761.1|11588
1633867200000|2021-10-10 12:00:00|55235.7|55095.7|55025.8|54885.8|55262.2|55122.2|54840.6|54700.6|11571
1633870800000|2021-10-10 13:00:00|55025.7|54885.7|55310|55170|55378.5|55238.5|54756.2|54616.2|11552
1633874400000|2021-10-10 14:00:00|55309.9|55169.9|55221.1|55081.1|55520.9|55380.9|55213.8|55073.8|11057
1633878000000|2021-10-10 15:00:00|55218.9|55078.9|55455.8|55315.8|55611.4|55471.4|55080.3|54940.3|11892
1633881600000|2021-10-10 16:00:00|55456.7|55316.7|55545.8|55405.8|55549.9|55409.9|55262.5|55122.5|10744
1633885200000|2021-10-10 17:00:00|55546|55406|55416.6|55276.6|55551.4|55411.4|55115.4|54975.4|11790
1633888800000|2021-10-10 18:00:00|55416.8|55276.8|55387.1|55247.1|55456.6|55316.6|55105.8|54965.8|11612
1633892400000|2021-10-10 19:00:00|55386.7|55246.7|55558.1|55388.1|55609.9|55439.9|55323.2|55183.2|11794
1633896000000|2021-10-10 20:00:00|55556.2|55386.2|55504.6|55334.6|56555.8|56385.8|55308.9|55103.1|12850
1633899600000|2021-10-10 21:00:00|55504.7|55334.7|54891.2|54751.2|55513.5|55343.5|54530.1|54390.1|11255
1633903200000|2021-10-10 22:00:00|54893.2|54753.2|54992.5|54852.5|55026.8|54886.8|54669.2|54529.2|12018
1633906800000|2021-10-10 23:00:00|54992.2|54852.2|54749.3|54609.3|55020.9|54880.9|54452.2|54312.2|12134
1633910400000|2021-10-11 00:00:00|54745.4|54605.4|55232.7|55092.7|55239.3|55099.3|54505.3|54365.3|12084
1633914000000|2021-10-11 01:00:00|55234.3|55094.3|55422.5|55282.5|55707.9|55567.9|55164.9|55024.9|10876
1633917600000|2021-10-11 02:00:00|55422.4|55282.4|55870.5|55730.5|55875.3|55735.3|55385.4|55245.4|7607
1633921200000|2021-10-11 03:00:00|55870.6|55730.6|56575.1|56435.1|56815.3|56675.3|55753.4|55613.4|10773
1633924800000|2021-10-11 04:00:00|56573.3|56433.3|56537.8|56397.8|56795.6|56655.6|56423.5|56283.5|10714
1633928400000|2021-10-11 05:00:00|56537|56397|56603.1|56463.1|56652.7|56512.7|56234.5|56094.5|8151
1633932000000|2021-10-11 06:00:00|56604.6|56464.6|56769.2|56629.2|56823.3|56683.3|56547.4|56407.4|7802
1633935600000|2021-10-11 07:00:00|56754.3|56614.3|56862.4|56722.4|57089.2|56949.2|56642.2|56502.2|9068
1633939200000|2021-10-11 08:00:00|56863|56723|56638|56498|56932.6|56792.6|56397.3|56257.3|9279
1633942800000|2021-10-11 09:00:00|56638.8|56498.8|56562.9|56422.9|56819.1|56679.1|56482|56342|9569
1633946400000|2021-10-11 10:00:00|56572.8|56432.8|56291.3|56151.3|56624.2|56484.2|56277.7|56137.7|9208
1633950000000|2021-10-11 11:00:00|56284.6|56144.6|56490.2|56350.2|56724.7|56584.7|55968.7|55828.7|10889
1633953600000|2021-10-11 12:00:00|56490.4|56350.4|56559.3|56419.3|56617.4|56477.4|56204.6|56064.6|9657
1633957200000|2021-10-11 13:00:00|56560|56420|57315.5|57175.5|57505.7|57365.7|56547.1|56407.1|11422
1633960800000|2021-10-11 14:00:00|57312.5|57172.5|57525.4|57385.4|57716.9|57576.9|57116.9|56976.9|10700
1633964400000|2021-10-11 15:00:00|57525.8|57385.8|57565.4|57425.4|57665.8|57525.8|57282.7|57142.7|10057
1633968000000|2021-10-11 16:00:00|57566.3|57426.3|57360.5|57220.5|57830.9|57690.9|57320.5|57180.5|10769
1633971600000|2021-10-11 17:00:00|57359.1|57219.1|57487.9|57347.9|57634.6|57494.6|57261.2|57121.2|10120
1633975200000|2021-10-11 18:00:00|57488|57348|57428.8|57288.8|57621.4|57481.4|57385.8|57245.8|8938
1633978800000|2021-10-11 19:00:00|57429.5|57289.5|57570.7|57430.7|57890.5|57750.5|57426.7|57286.7|10228
1633982400000|2021-10-11 20:00:00|57569.2|57429.2|57417.3|57277.3|57575.6|57435.6|56877.8|56737.8|11167
1633986000000|2021-10-11 21:00:00|57417.6|57277.6|57228.7|57088.7|57478.6|57338.6|57090.8|56950.8|8840
1633989600000|2021-10-11 22:00:00|57228.5|57088.5|57254.1|57114.1|57392|57252|57130.3|56990.3|10086
1633993200000|2021-10-11 23:00:00|57255|57115|57554.9|57414.9|57582.8|57442.8|57160|57020|10179
1633996800000|2021-10-12 00:00:00|57555|57415|57008.7|56868.7|57556.3|57416.3|56705.6|56565.6|11618
1634000400000|2021-10-12 01:00:00|57008.3|56868.3|57142.8|57002.8|57207.7|57067.7|56799.2|56659.2|9378
1634004000000|2021-10-12 02:00:00|57143.3|57003.3|56844.2|56704.2|57240|57100|56759.8|56619.8|9948
1634007600000|2021-10-12 03:00:00|56845.5|56705.5|56773.7|56633.7|56849.9|56709.9|56507.5|56367.5|10145
1634011200000|2021-10-12 04:00:00|56774.9|56634.9|57062.1|56922.1|57118.5|56978.5|56655.2|56515.2|8901
1634014800000|2021-10-12 05:00:00|57061|56921|57495.5|57355.5|57720.1|57580.1|56672.1|56532.1|9548
1634018400000|2021-10-12 06:00:00|57496.2|57356.2|57286.8|57146.8|57707.9|57567.9|57154.1|57014.1|10345
1634022000000|2021-10-12 07:00:00|57286.6|57146.6|57422.5|57282.5|57521.3|57381.3|57245|57105|8874
1634025600000|2021-10-12 08:00:00|57422.2|57282.2|57532.8|57392.8|57679.8|57539.8|57334.2|57194.2|9500
1634029200000|2021-10-12 09:00:00|57533.1|57393.1|57018.2|56878.2|57575.8|57435.8|56856.7|56716.7|9555
1634032800000|2021-10-12 10:00:00|57015.4|56875.4|57256.2|57116.2|57294.5|57154.5|56765.4|56625.4|10309
1634036400000|2021-10-12 11:00:00|57256.8|57116.8|57325|57185|57444|57304|57125.3|56985.3|8454
1634040000000|2021-10-12 12:00:00|57323.9|57183.9|56960.2|56820.2|57366.7|57226.7|56865.2|56725.2|10520
1634043600000|2021-10-12 13:00:00|56959.8|56819.8|57018.5|56878.5|57516.5|57376.5|56923.5|56783.5|11859
1634047200000|2021-10-12 14:00:00|57019.5|56879.5|56463.7|56323.7|57204.6|57064.6|56251.8|56111.8|11903
1634050800000|2021-10-12 15:00:00|56462.7|56322.7|56366.9|56226.9|56699.2|56559.2|56101.3|55961.3|11043
1634054400000|2021-10-12 16:00:00|56368.1|56228.1|55969.6|55829.6|56434.5|56294.5|55887.5|55747.5|11340
1634058000000|2021-10-12 17:00:00|55969.4|55829.4|55980.4|55840.4|56109.3|55969.3|55590.4|55450.4|9839
1634061600000|2021-10-12 18:00:00|55980|55840|55629|55489|56060.4|55920.4|55624.9|55484.9|8538
1634065200000|2021-10-12 19:00:00|55645.4|55505.4|55395.2|55255.2|55931.7|55791.7|55291.5|55151.5|8380
1634068800000|2021-10-12 20:00:00|55395.4|55255.4|55439.3|55299.3|55658.5|55518.5|54044.7|53904.7|11501
1634072400000|2021-10-12 21:00:00|55438.7|55298.7|56130.1|55990.1|56131.3|55991.3|55180.6|55040.6|8865
1634076000000|2021-10-12 22:00:00|56129.6|55989.6|56467.4|56327.4|56481.6|56341.6|56117.9|55977.9|10116
1634079600000|2021-10-12 23:00:00|56468.3|56328.3|56076.1|55936.1|56605.7|56465.7|56037.2|55897.2|9722
1634083200000|2021-10-13 00:00:00|56068|55928|56531|56391|56594.9|56454.9|55903.7|55763.7|9750
1634086800000|2021-10-13 01:00:00|56531.1|56391.1|56359.2|56219.2|56653.6|56513.6|56237.4|56097.4|8609
1634090400000|2021-10-13 02:00:00|56359.7|56219.7|56491.7|56351.7|56502.4|56362.4|56303.2|56163.2|8364
1634094000000|2021-10-13 03:00:00|56493|56353|56356.8|56216.8|56534|56394|56326.7|56186.7|7918
1634097600000|2021-10-13 04:00:00|56355.9|56215.9|56152.5|56012.5|56445.5|56305.5|56121.4|55981.4|7824
1634101200000|2021-10-13 05:00:00|56152.7|56012.7|55110.2|54970.2|56272.5|56132.5|55098.7|54958.7|10425
1634104800000|2021-10-13 06:00:00|55107|54967|55440.5|55300.5|55579.1|55439.1|54903.1|54763.1|10448
1634108400000|2021-10-13 07:00:00|55438.3|55298.3|54702.6|54562.6|55527.4|55387.4|54655.6|54515.6|10634
1634112000000|2021-10-13 08:00:00|54703|54563|54688.7|54548.7|55359.9|55219.9|54546.7|54406.7|11764
1634115600000|2021-10-13 09:00:00|54688.8|54548.8|54949.9|54809.9|55011|54871|54350.5|54210.5|10369
1634119200000|2021-10-13 10:00:00|54950.5|54810.5|54717.7|54577.7|55213.8|55073.8|54483.6|54343.6|8171
1634122800000|2021-10-13 11:00:00|54717.4|54577.4|55278.1|55138.1|55294.5|55154.5|54586.7|54446.7|8696
1634126400000|2021-10-13 12:00:00|55279|55139|55116.5|54976.5|55407.2|55267.2|54908.3|54768.3|10571
1634130000000|2021-10-13 13:00:00|55116.3|54976.3|54963.6|54823.6|55306|55166|54885|54745|9402
1634133600000|2021-10-13 14:00:00|54964.6|54824.6|55856.7|55716.7|55959.4|55819.4|54598.6|54458.6|11696
1634137200000|2021-10-13 15:00:00|55857.6|55717.6|56229.4|56089.4|56510.4|56370.4|55856.9|55716.9|10861
1634140800000|2021-10-13 16:00:00|56230|56090|57004|56864|57140.3|57000.3|56151.5|56011.5|10486
1634144400000|2021-10-13 17:00:00|57007.2|56867.2|56953.1|56813.1|57293.4|57153.4|56854|56714|9508
1634148000000|2021-10-13 18:00:00|56954.1|56814.1|57036.9|56896.9|57247.4|57107.4|56922.3|56782.3|8930
1634151600000|2021-10-13 19:00:00|57037.1|56897.1|57334|57194|57361.9|57221.9|57033.7|56893.7|9676
1634155200000|2021-10-13 20:00:00|57333.9|57193.9|57053.3|56913.3|57558.6|57418.6|56732.6|56592.6|11543
1634158800000|2021-10-13 21:00:00|57053.2|56913.2|57583.8|57443.8|57775.8|57635.8|56985.1|56845.1|10611
1634162400000|2021-10-13 22:00:00|57583.2|57443.2|57453.7|57313.7|57829.7|57689.7|57411|57271|11239
1634166000000|2021-10-13 23:00:00|57453.3|57313.3|57438.1|57298.1|57522.4|57382.4|57269.5|57129.5|10416
1634169600000|2021-10-14 00:00:00|57437.2|57297.2|57787.6|57647.6|57787.6|57647.6|57225.5|57085.5|10775
1634173200000|2021-10-14 01:00:00|57789.3|57649.3|58364|58224|58516.4|58376.4|57705.9|57565.9|11704
1634176800000|2021-10-14 02:00:00|58365.1|58225.1|58286.1|58146.1|58573.6|58433.6|58164.7|58024.7|10331
1634180400000|2021-10-14 03:00:00|58286.2|58146.2|58140.5|58000.5|58332|58192|58110.3|57970.3|9912
1634184000000|2021-10-14 04:00:00|58140.4|58000.4|58053.3|57913.3|58234.2|58094.2|57773.6|57633.6|9642
1634187600000|2021-10-14 05:00:00|58053.4|57913.4|58051.4|57911.4|58173.8|58033.8|57874.3|57734.3|9684
1634191200000|2021-10-14 06:00:00|58051.3|57911.3|57742.3|57602.3|58134.8|57994.8|57568.4|57428.4|9917
1634194800000|2021-10-14 07:00:00|57742.4|57602.4|57447|57307|57853.5|57713.5|57418.9|57278.9|9218
1634198400000|2021-10-14 08:00:00|57447.3|57307.3|57534.4|57394.4|57755.4|57615.4|57439.4|57299.4|9264
1634202000000|2021-10-14 09:00:00|57535.1|57395.1|57489.4|57349.4|57750.1|57610.1|57302.8|57162.8|9702
1634205600000|2021-10-14 10:00:00|57490.3|57350.3|57740.1|57600.1|57866.9|57726.9|57321.7|57181.7|8984
1634209200000|2021-10-14 11:00:00|57740.3|57600.3|57695.8|57555.8|58224.2|58084.2|57646.4|57506.4|10865
1634212800000|2021-10-14 12:00:00|57696.2|57556.2|57635.1|57495.1|57968.4|57828.4|57509.8|57369.8|10470
1634216400000|2021-10-14 13:00:00|57635|57495|57473.3|57333.3|57824.8|57684.8|57387.9|57247.9|9397
1634220000000|2021-10-14 14:00:00|57471.6|57331.6|57475.6|57335.6|57698.7|57558.7|57329.8|57189.8|10060
1634223600000|2021-10-14 15:00:00|57471.8|57331.8|57403|57263|57883.1|57743.1|57079.7|56939.7|11400
1634227200000|2021-10-14 16:00:00|57403.1|57263.1|57184.2|57044.2|57511.6|57371.6|57059.3|56919.3|10448
1634230800000|2021-10-14 17:00:00|57183.5|57043.5|57265.5|57125.5|57328.6|57188.6|57154.7|57014.7|9143
1634234400000|2021-10-14 18:00:00|57264.7|57124.7|58119.6|57979.6|58143.9|58003.9|56912|56772|10845
1634238000000|2021-10-14 19:00:00|58119.1|57979.1|57911.7|57771.7|58119.1|57979.1|56959.4|56819.4|11128
1634241600000|2021-10-14 20:00:00|57914.4|57774.4|57511.1|57371.1|57940.5|57800.5|57498.1|57358.1|10499
1634245200000|2021-10-14 21:00:00|57511.2|57371.2|57823.3|57683.3|57831.1|57691.1|57504.9|57364.9|8243
1634248800000|2021-10-14 22:00:00|57823.4|57683.4|57672.7|57532.7|57835.5|57695.5|57564.2|57424.2|8338
1634252400000|2021-10-14 23:00:00|57672.3|57532.3|57423|57283|57725.5|57585.5|57303.7|57163.7|9496
1634256000000|2021-10-15 00:00:00|57422.3|57282.3|57117.9|56977.9|57507.2|57367.2|57078.3|56938.3|10293
1634259600000|2021-10-15 01:00:00|57122.2|56982.2|57334.4|57194.4|57375.7|57235.7|56947.6|56807.6|10055
1634263200000|2021-10-15 02:00:00|57334.7|57194.7|59184.8|59044.8|59391.4|59251.4|57175.2|57035.2|12435
1634266800000|2021-10-15 03:00:00|59184.6|59044.6|59500|59360|59503.3|59363.3|58948.4|58808.4|10974
1634270400000|2021-10-15 04:00:00|59500.6|59360.6|59660.6|59520.6|59779|59639|59224.2|59084.2|11352
1634274000000|2021-10-15 05:00:00|59661.1|59521.1|59625.5|59485.5|60058|59918|59474.8|59334.8|11671
1634277600000|2021-10-15 06:00:00|59626.2|59486.2|59737.5|59597.5|59783.7|59643.7|59445.7|59305.7|10891
1634281200000|2021-10-15 07:00:00|59734.8|59594.8|59317.1|59177.1|59750.4|59610.4|59298.6|59158.6|7965
1634284800000|2021-10-15 08:00:00|59317.4|59177.4|59021.2|58881.2|59481.4|59341.4|58883.4|58743.4|11457
1634288400000|2021-10-15 09:00:00|59020.5|58880.5|59437.1|59297.1|59439|59299|58827.6|58687.6|10605
1634292000000|2021-10-15 10:00:00|59440.2|59300.2|59367.7|59227.7|59463.5|59323.5|58954|58814|10105
1634295600000|2021-10-15 11:00:00|59368.5|59228.5|59602.8|59462.8|59607.4|59467.4|59281|59141|8277
1634299200000|2021-10-15 12:00:00|59601.1|59461.1|59346.2|59206.2|59655.8|59515.8|59287.2|59147.2|10024
1634302800000|2021-10-15 13:00:00|59345.5|59205.5|60015.7|59875.7|60411.5|60271.5|59303|59163|10282
1634306400000|2021-10-15 14:00:00|60028.3|59888.3|60145.3|60005.3|60333.2|60193.2|59760|59620|11619
1634310000000|2021-10-15 15:00:00|60145.1|60005.1|60103.8|59963.8|60178.6|60038.6|59762|59622|11258
1634313600000|2021-10-15 16:00:00|60101.6|59961.6|61519.5|61379.5|61582|61442|60076.8|59936.8|12598
1634317200000|2021-10-15 17:00:00|61512.7|61372.7|61835.3|61695.3|61929.6|61789.6|61182.6|61042.6|12406
1634320800000|2021-10-15 18:00:00|61833.9|61693.9|61715.5|61575.5|61904|61764|61593.9|61453.9|11303
1634324400000|2021-10-15 19:00:00|61715.1|61575.1|61512.3|61372.3|61722.7|61582.7|61280.6|61140.6|9571
1634328000000|2021-10-15 20:00:00|61512.8|61372.8|62571.3|62431.3|62933.4|62793.4|61220.3|61080.3|12434
1634367600000|2021-10-16 07:00:00|61928|61788|61798.8|61658.8|62029.5|61889.5|61680.9|61540.9|9440
1634371200000|2021-10-16 08:00:00|61797.8|61657.8|61604|61464|62093.2|61953.2|61541.8|61401.8|10270
1634374800000|2021-10-16 09:00:00|61604.1|61464.1|61491.7|61351.7|61711.6|61571.6|61465.4|61325.4|9022
1634378400000|2021-10-16 10:00:00|61491.8|61351.8|61611.2|61471.2|61753.7|61613.7|61409.8|61269.8|8396
1634382000000|2021-10-16 11:00:00|61609.7|61469.7|61675.5|61535.5|61822.8|61682.8|61520.2|61380.2|9492
1634385600000|2021-10-16 12:00:00|61676.9|61536.9|60766|60626|61683.8|61543.8|60577|60437|10983
1634389200000|2021-10-16 13:00:00|60766.1|60626.1|61082.1|60942.1|61162.7|61022.7|60607.5|60467.5|11211
1634392800000|2021-10-16 14:00:00|61082.9|60942.9|60961.5|60821.5|61291.5|61151.5|60826.8|60686.8|10014
1634396400000|2021-10-16 15:00:00|60961.1|60821.1|61011|60871|61193.2|61053.2|60725|60585|11187
1634400000000|2021-10-16 16:00:00|61012.1|60872.1|60710.8|60570.8|61090.5|60950.5|60614.6|60474.6|10831
1634403600000|2021-10-16 17:00:00|60710.7|60570.7|60659.7|60519.7|60766.1|60626.1|60233.6|60093.6|11403
1634407200000|2021-10-16 18:00:00|60660.1|60520.1|61121.6|60981.6|61252.9|61112.9|60596.1|60456.1|9681
1634410800000|2021-10-16 19:00:00|61120.7|60980.7|60920.1|60780.1|61145.9|61005.9|60902.4|60762.4|9458
1634414400000|2021-10-16 20:00:00|60919.9|60779.9|61086.3|60946.3|61114.8|60974.8|60637.5|60497.5|10120
1634418000000|2021-10-16 21:00:00|61089.8|60949.8|60757.9|60617.9|61337.5|61197.5|60755.2|60615.2|7994
1634421600000|2021-10-16 22:00:00|60757.6|60617.6|60866.2|60726.2|61003.6|60863.6|60608.2|60468.2|9970
1634425200000|2021-10-16 23:00:00|60866.4|60726.4|60942.2|60802.2|61141.7|61001.7|60783|60643|8534
1634428800000|2021-10-17 00:00:00|60942.3|60802.3|60993|60853|61213.1|61073.1|60571.7|60431.7|11223
1634432400000|2021-10-17 01:00:00|60993.2|60853.2|61167.6|61027.6|61415.5|61275.5|60947.2|60807.2|8943
1634436000000|2021-10-17 02:00:00|61161.5|61021.5|61175.6|61035.6|61275.8|61135.8|60928.6|60788.6|8673
1634439600000|2021-10-17 03:00:00|61175.2|61035.2|61190.6|61050.6|61421.4|61281.4|61126.7|60986.7|9241
1634443200000|2021-10-17 04:00:00|61190.1|61050.1|60986.4|60846.4|61313.1|61173.1|60981.6|60841.6|8154
1634446800000|2021-10-17 05:00:00|60985.9|60845.9|60721.9|60581.9|61036.7|60896.7|60702|60562|7799
1634450400000|2021-10-17 06:00:00|60722.4|60582.4|60746.6|60606.6|60895.6|60755.6|60656.2|60516.2|7602
1634454000000|2021-10-17 07:00:00|60746.5|60606.5|60412.8|60272.8|60893.7|60753.7|60402.1|60262.1|8492
1634457600000|2021-10-17 08:00:00|60412.9|60272.9|60748.2|60608.2|60936.8|60796.8|60397.8|60257.8|9007
1634461200000|2021-10-17 09:00:00|60747.8|60607.8|61286.5|61146.5|61299.1|61159.1|60705.9|60565.9|9962
1634464800000|2021-10-17 10:00:00|61286.7|61146.7|61217.9|61077.9|61508|61368|61010.4|60870.4|10541
1634468400000|2021-10-17 11:00:00|61216.7|61076.7|61026|60886|61389.5|61249.5|61023.6|60883.6|9942
1634472000000|2021-10-17 12:00:00|61024.6|60884.6|60920.7|60780.7|61060.6|60920.6|60772|60632|10091
1634475600000|2021-10-17 13:00:00|60920.4|60780.4|61079.7|60939.7|61329.9|61189.9|60737.9|60597.9|10462
1634479200000|2021-10-17 14:00:00|61081.1|60941.1|61089.4|60949.4|61131.4|60991.4|60843.9|60703.9|9870
1634482800000|2021-10-17 15:00:00|61088.4|60948.4|60848|60708|61165.8|61025.8|60580.9|60440.9|11332
1634486400000|2021-10-17 16:00:00|60849.3|60709.3|61038.9|60898.9|61053.7|60913.7|60755.8|60615.8|10557
1634490000000|2021-10-17 17:00:00|61038.5|60898.5|61100.1|60960.1|61145.1|61005.1|60896|60756|9888
1634493600000|2021-10-17 18:00:00|61099.8|60959.8|61038.6|60898.6|61103.2|60963.2|60930|60790|6938
1634497200000|2021-10-17 19:00:00|61037.3|60897.3|60597.1|60427.1|61048.7|60908.7|60475.9|60305.9|9451
1634500800000|2021-10-17 20:00:00|60598|60428|59488.3|59318.3|60598|60428|59063.7|58893.7|13409
1634504400000|2021-10-17 21:00:00|59489.9|59319.9|60692.5|60552.5|60716.3|60576.3|59401.9|59231.9|10878
1634508000000|2021-10-17 22:00:00|60689.2|60549.2|61352.9|61212.9|61367.4|61227.4|60686.5|60546.5|11674
1634511600000|2021-10-17 23:00:00|61348.2|61208.2|61596.6|61456.6|61767.1|61627.1|61250.1|61110.1|9817
1634515200000|2021-10-18 00:00:00|61596.5|61456.5|62515.1|62375.1|62516.1|62376.1|61490|61350|11363
1634518800000|2021-10-18 01:00:00|62515.3|62375.3|62161.8|62021.8|62631.9|62491.9|62098.9|61958.9|9205
1634522400000|2021-10-18 02:00:00|62161.2|62021.2|62184.8|62044.8|62395.9|62255.9|62037.3|61897.3|8103
1634526000000|2021-10-18 03:00:00|62184.2|62044.2|62186.1|62046.1|62342.2|62202.2|61969.2|61829.2|8238
1634529600000|2021-10-18 04:00:00|62185.6|62045.6|62437.8|62297.8|62480|62340|62070.4|61930.4|9180
1634533200000|2021-10-18 05:00:00|62436.3|62296.3|62431.2|62291.2|62601.5|62461.5|62312.1|62172.1|8741
1634536800000|2021-10-18 06:00:00|62433.8|62293.8|62322.2|62182.2|62517.6|62377.6|62209.9|62069.9|7849
1634540400000|2021-10-18 07:00:00|62327.6|62187.6|61966.9|61826.9|62748.1|62608.1|61923.2|61783.2|8828
1634544000000|2021-10-18 08:00:00|61970.2|61830.2|61871.2|61731.2|62512.5|62372.5|61617.3|61477.3|11162
1634547600000|2021-10-18 09:00:00|61872.9|61732.9|61299.8|61159.8|62201.8|62061.8|60740.5|60600.5|10895
1634551200000|2021-10-18 10:00:00|61294.6|61154.6|61376.4|61236.4|61565.1|61425.1|60721.2|60581.2|12034
1634554800000|2021-10-18 11:00:00|61375.9|61235.9|60984.3|60844.3|61600.8|61460.8|60775.6|60635.6|11391
1634558400000|2021-10-18 12:00:00|60985.8|60845.8|60689.4|60549.4|61205.5|61065.5|60378.1|60238.1|11333
1634562000000|2021-10-18 13:00:00|60689.5|60549.5|61925.5|61785.5|62002.4|61862.4|60002.9|59862.9|12580
1634565600000|2021-10-18 14:00:00|61927.5|61787.5|62175.3|62035.3|62279.3|62139.3|61711.5|61571.5|11761
1634569200000|2021-10-18 15:00:00|62172.2|62032.2|62074.2|61934.2|62263|62123|61778.6|61638.6|11174
1634572800000|2021-10-18 16:00:00|62074.1|61934.1|61890.7|61750.7|62444.4|62304.4|61563.3|61423.3|11833
1634576400000|2021-10-18 17:00:00|61885.6|61745.6|61816.8|61676.8|62169.9|62029.9|61809.5|61669.5|10095
1634580000000|2021-10-18 18:00:00|61821.4|61681.4|61920.7|61780.7|62108.7|61968.7|61776|61636|8507
1634583600000|2021-10-18 19:00:00|61919.6|61779.6|61498.2|61358.2|61920|61780|61108.7|60968.7|10817
1634587200000|2021-10-18 20:00:00|61498.5|61358.5|61439.4|61299.4|61651.8|61511.8|61202.7|61062.7|9949
1634590800000|2021-10-18 21:00:00|61440.1|61300.1|61868|61728|61951.8|61811.8|61199.3|61059.3|9576
1634594400000|2021-10-18 22:00:00|61868.6|61728.6|62150.3|62010.3|62156.4|62016.4|61671.9|61531.9|9997
1634598000000|2021-10-18 23:00:00|62150.7|62010.7|62103.5|61963.5|62176.1|62036.1|61911.1|61771.1|9427
1634601600000|2021-10-19 00:00:00|62093.5|61953.5|61935.3|61795.3|62386.1|62246.1|61905.1|61765.1|9749
1634605200000|2021-10-19 01:00:00|61934.5|61794.5|61886|61746|62067.7|61927.7|61753.7|61613.7|9250
1634608800000|2021-10-19 02:00:00|61888.9|61748.9|61822.3|61682.3|61977.4|61837.4|61758.3|61618.3|8848
1634612400000|2021-10-19 03:00:00|61822|61682|62663.7|62523.7|63043.1|62903.1|61802.3|61662.3|10955
1634616000000|2021-10-19 04:00:00|62663.2|62523.2|62497.7|62357.7|62878.6|62738.6|62358.4|62218.4|9410
1634619600000|2021-10-19 05:00:00|62498.2|62358.2|62540.9|62400.9|62626.3|62486.3|62385.5|62245.5|9420
1634623200000|2021-10-19 06:00:00|62542.3|62402.3|62251.9|62111.9|62583.5|62443.5|62083.3|61943.3|9413
1634626800000|2021-10-19 07:00:00|62251.2|62111.2|62373.3|62233.3|62397.9|62257.9|62071.4|61931.4|10191
1634630400000|2021-10-19 08:00:00|62372|62232|62607.4|62467.4|62612.2|62472.2|61843|61703|10338
1634634000000|2021-10-19 09:00:00|62609.6|62469.6|62206.9|62066.9|62617.9|62477.9|62005.8|61865.8|9687
1634637600000|2021-10-19 10:00:00|62207.6|62067.6|62316.2|62176.2|62455.5|62315.5|62125.3|61985.3|10053
1634641200000|2021-10-19 11:00:00|62314.7|62174.7|62201.2|62061.2|62384.7|62244.7|62160.6|62020.6|6675
1634644800000|2021-10-19 12:00:00|62201.5|62061.5|62302.1|62162.1|62576.1|62436.1|62087.3|61947.3|7388
1634648400000|2021-10-19 13:00:00|62297.3|62157.3|62701.9|62561.9|63346.8|63206.8|62154.1|62014.1|9696
1634652000000|2021-10-19 14:00:00|62699.3|62559.3|62623.9|62483.9|62757.7|62617.7|61539.7|61399.7|10284
1634655600000|2021-10-19 15:00:00|62626.4|62486.4|62466.7|62326.7|62867.6|62727.6|62420.1|62280.1|8219
1634659200000|2021-10-19 16:00:00|62466.8|62326.8|63236.4|63096.4|63237.9|63097.9|62392.7|62252.7|8144
1634662800000|2021-10-19 17:00:00|63241.8|63101.8|63482.9|63342.9|63535.2|63395.2|63135.3|62995.3|8250
1634666400000|2021-10-19 18:00:00|63480.5|63340.5|63499.1|63359.1|63644.3|63504.3|63175.8|63035.8|7662
1634670000000|2021-10-19 19:00:00|63498.9|63358.9|64268|64128|64368|64228|63476.7|63336.7|8539
1634673600000|2021-10-19 20:00:00|64265.9|64125.9|64181.8|64041.8|64412.9|64272.9|63940.2|63800.2|7627
1634677200000|2021-10-19 21:00:00|64182.2|64042.2|64149.7|64009.7|64258.9|64118.9|63755.2|63615.2|7096
1634680800000|2021-10-19 22:00:00|64155.8|64015.8|64149.3|64009.3|64293.7|64153.7|63928.9|63788.9|7823
1634684400000|2021-10-19 23:00:00|64149.6|64009.6|64349.4|64209.4|64524.4|64384.4|64072.5|63932.5|7237
1634688000000|2021-10-20 00:00:00|64353.4|64213.4|64135|63995|64419|64279|64068.8|63928.8|6373
1634691600000|2021-10-20 01:00:00|64141.5|64001.5|63894.3|63754.3|64254.5|64114.5|63805.4|63665.4|5785
1634695200000|2021-10-20 02:00:00|63895.4|63755.4|63867.7|63727.7|64003.4|63863.4|63802.5|63662.5|4651
1634698800000|2021-10-20 03:00:00|63864.4|63724.4|63924.3|63784.3|64107.2|63967.2|63863|63723|5048
1634702400000|2021-10-20 04:00:00|63925.6|63785.6|64117.5|63977.5|64122.6|63982.6|63857.6|63717.6|4734
1634706000000|2021-10-20 05:00:00|64116.1|63976.1|63850.4|63710.4|64116.6|63976.6|63608|63468|5704
1634709600000|2021-10-20 06:00:00|63849.9|63709.9|63883.7|63743.7|64228.5|64088.5|63773.6|63633.6|5494
1634713200000|2021-10-20 07:00:00|63884.9|63744.9|64090.4|63950.4|64150.1|64010.1|63826.8|63686.8|5491
1634716800000|2021-10-20 08:00:00|64085.4|63945.4|64101.4|63961.4|64298.1|64158.1|64041.8|63901.8|3690
1634720400000|2021-10-20 09:00:00|64103.4|63963.4|64085.2|63945.2|64237.4|64097.4|63941.3|63801.3|4916
1634724000000|2021-10-20 10:00:00|64074.3|63934.3|63912.4|63772.4|64113.5|63973.5|63853.3|63713.3|4317
1634727600000|2021-10-20 11:00:00|63907.5|63767.5|63868.1|63728.1|63996.2|63856.2|63792.5|63652.5|3573
1634731200000|2021-10-20 12:00:00|63858|63718|64453.3|64313.3|64612.9|64472.9|63839.8|63699.8|6680
1634734800000|2021-10-20 13:00:00|64453.9|64313.9|66117.7|65977.7|66198.9|66058.9|64232.4|64092.4|7438
1634738400000|2021-10-20 14:00:00|66113.2|65973.2|66762.6|66622.6|67057.7|66917.7|65827.9|65687.9|9738
1634742000000|2021-10-20 15:00:00|66762.7|66622.7|66939.4|66799.4|66955.5|66815.5|66407|66267|7233
1634745600000|2021-10-20 16:00:00|66939.1|66799.1|66528.8|66388.8|66996|66856|66450|66310|7909
1634749200000|2021-10-20 17:00:00|66538.4|66398.4|66444.6|66304.6|66596.1|66456.1|66200.5|66060.5|7223
1634752800000|2021-10-20 18:00:00|66444.5|66304.5|66721.9|66581.9|66768.4|66628.4|66412.6|66272.6|5622
1634756400000|2021-10-20 19:00:00|66721.8|66581.8|66469.7|66329.7|66768.8|66628.8|66309|66169|6038
1634760000000|2021-10-20 20:00:00|66469|66329|66060.9|65920.9|66503.3|66363.3|65742|65602|8377
1634763600000|2021-10-20 21:00:00|66062.5|65922.5|65880|65740|66127.9|65987.9|65658.2|65518.2|6859
1634767200000|2021-10-20 22:00:00|65878.5|65738.5|65979.7|65839.7|66163.7|66023.7|65610|65470|7348
1634770800000|2021-10-20 23:00:00|65988.4|65848.4|66077.5|65937.5|66254.4|66114.4|65946.8|65806.8|5638
1634774400000|2021-10-21 00:00:00|66071.3|65931.3|65701.9|65561.9|66099.5|65959.5|65654.4|65514.4|7646
1634778000000|2021-10-21 01:00:00|65702.3|65562.3|65059.3|64919.3|65768|65628|64771.4|64631.4|8077
1634781600000|2021-10-21 02:00:00|65059.4|64919.4|65010.2|64870.2|65383.7|65243.7|64224|64084|10090
1634785200000|2021-10-21 03:00:00|65004.4|64864.4|65144.7|65004.7|65262|65122|64503.6|64363.6|8778
1634788800000|2021-10-21 04:00:00|65146|65006|65124.1|64984.1|65260.4|65120.4|64724.9|64584.9|5845
1634792400000|2021-10-21 05:00:00|65124|64984|64914.2|64774.2|65232.7|65092.7|64912.7|64772.7|5937
1634796000000|2021-10-21 06:00:00|64915.7|64775.7|64751.5|64611.5|65097.6|64957.6|64242.5|64102.5|7376
1634799600000|2021-10-21 07:00:00|64750.5|64610.5|65184.5|65044.5|65319|65179|64510.8|64370.8|6870
1634803200000|2021-10-21 08:00:00|65176.9|65036.9|65964.8|65824.8|66128.7|65988.7|65149.2|65009.2|8914
1634806800000|2021-10-21 09:00:00|65964.9|65824.9|66265.9|66125.9|66710.4|66570.4|65954.1|65814.1|9164
1634810400000|2021-10-21 10:00:00|66269.1|66129.1|65691.7|65551.7|66271.2|66131.2|65689.5|65549.5|7177
1634814000000|2021-10-21 11:00:00|65692.1|65552.1|64885.6|64745.6|66044.1|65904.1|64115.6|63865.6|9385
1634817600000|2021-10-21 12:00:00|64902.1|64762.1|65115.1|64975.1|65221|65081|64465.3|64325.3|9596
1634821200000|2021-10-21 13:00:00|65128.9|64988.9|64811.7|64671.7|65617.6|65477.6|64774.6|64634.6|8484
1634824800000|2021-10-21 14:00:00|64814.4|64674.4|63733.4|63593.4|64971.1|64831.1|63083.6|62943.6|11490
1634828400000|2021-10-21 15:00:00|63728.3|63588.3|63055.4|62915.4|63945.1|63805.1|62167.7|62027.7|11495
1634832000000|2021-10-21 16:00:00|63060.9|62920.9|62872|62732|63704.3|63564.3|62797.8|62657.8|10124
1634835600000|2021-10-21 17:00:00|62874.6|62734.6|62557.7|62417.7|63411|63271|62540.4|62400.4|8364
1634839200000|2021-10-21 18:00:00|62562|62422|62799.6|62659.6|63267.9|63127.9|62560.9|62420.9|8055
1634842800000|2021-10-21 19:00:00|62799.5|62659.5|62875.5|62735.5|63569.9|63429.9|62692.5|62552.5|9075
1634846400000|2021-10-21 20:00:00|62875.9|62735.9|62736.6|62596.6|63139.9|62999.9|62449.4|62309.4|10115
1634850000000|2021-10-21 21:00:00|62736.3|62596.3|62816|62676|63081.6|62941.6|62333.6|62193.6|7854
1634853600000|2021-10-21 22:00:00|62814.6|62674.6|62519.7|62379.7|63168.6|63028.6|62484|62344|8425
1634857200000|2021-10-21 23:00:00|62520.3|62380.3|62273.9|62133.9|62776.1|62636.1|62159.1|62019.1|8981
1634860800000|2021-10-22 00:00:00|62274.8|62134.8|62857.2|62717.2|62962.7|62822.7|62218.6|62078.6|8759
1634864400000|2021-10-22 01:00:00|62857.6|62717.6|62655.8|62515.8|63137.8|62997.8|62652.3|62512.3|6937
1634868000000|2021-10-22 02:00:00|62655.7|62515.7|62898.1|62758.1|63065.7|62925.7|62606.8|62466.8|6130
1634871600000|2021-10-22 03:00:00|62901.2|62761.2|63277.1|63137.1|63394.4|63254.4|62900.8|62760.8|5951
1634875200000|2021-10-22 04:00:00|63273.5|63133.5|63105.4|62965.4|63338.1|63198.1|62941.3|62801.3|4983
1634878800000|2021-10-22 05:00:00|63108|62968|63086.8|62946.8|63253|63113|62869|62729|6285
1634882400000|2021-10-22 06:00:00|63086.5|62946.5|62802.5|62662.5|63271.4|63131.4|62586.6|62446.6|7643
1634886000000|2021-10-22 07:00:00|62802.8|62662.8|63421.6|63281.6|63447.2|63307.2|62688.4|62548.4|7250
1634889600000|2021-10-22 08:00:00|63424|63284|63640|63500|63711.1|63571.1|63335.7|63195.7|7022
1634893200000|2021-10-22 09:00:00|63640.1|63500.1|63368.1|63228.1|63791.5|63651.5|63245.2|63105.2|7464
1634896800000|2021-10-22 10:00:00|63368|63228|63277|63137|63405.3|63265.3|62985.3|62845.3|7453
1634900400000|2021-10-22 11:00:00|63278.3|63138.3|63457.9|63317.9|63518.1|63378.1|63247|63107|5521
1634904000000|2021-10-22 12:00:00|63460.4|63320.4|63717|63577|63723.7|63583.7|63230.3|63090.3|6502
1634907600000|2021-10-22 13:00:00|63716.5|63576.5|62487.5|62347.5|63778|63638|62413.8|62273.8|9242
1634911200000|2021-10-22 14:00:00|62487.6|62347.6|61637.3|61497.3|62492.4|62352.4|61216.4|61076.4|11449
1634914800000|2021-10-22 15:00:00|61638.2|61498.2|60761|60621|61767.7|61627.7|60596.4|60456.4|10827
1634918400000|2021-10-22 16:00:00|60760.7|60620.7|61235.7|61095.7|61441|61301|60080.9|59940.9|10623
1634922000000|2021-10-22 17:00:00|61233.8|61093.8|60648.2|60508.2|61344.5|61204.5|60585|60445|9116
1634925600000|2021-10-22 18:00:00|60638.2|60498.2|60688.7|60548.7|60955.7|60815.7|60283.6|60143.6|8919
1634929200000|2021-10-22 19:00:00|60688.5|60548.5|61084.3|60944.3|61090.7|60950.7|60406.7|60266.7|8446
1634932800000|2021-10-22 20:00:00|61084.2|60944.2|60824.2|60684.2|61258|61118|60823.3|60683.3|8775
1634972400000|2021-10-23 07:00:00|60799.3|60659.3|60949.1|60809.1|61124.7|60984.7|60791.1|60651.1|7037
1634976000000|2021-10-23 08:00:00|60950.5|60810.5|61144.1|61004.1|61205.2|61065.2|60945.9|60805.9|5984
1634979600000|2021-10-23 09:00:00|61145.4|61005.4|60736.3|60596.3|61173.3|61033.3|60412.1|60272.1|9374
1634983200000|2021-10-23 10:00:00|60736.5|60596.5|60185.2|60045.2|60848.2|60708.2|60168.8|60028.8|8341
1634986800000|2021-10-23 11:00:00|60185.4|60045.4|61605.6|61465.6|61742.6|61602.6|59774.6|59634.6|11715
1634990400000|2021-10-23 12:00:00|61605.9|61465.9|61602|61462|61795.6|61655.6|61404|61264|9210
1634994000000|2021-10-23 13:00:00|61602.1|61462.1|61406.3|61266.3|61693.2|61553.2|61272.1|61132.1|8960
1634997600000|2021-10-23 14:00:00|61406.9|61266.9|61099.6|60959.6|61523.9|61383.9|61057.9|60917.9|7396
1635001200000|2021-10-23 15:00:00|61093.9|60953.9|61514.6|61374.6|61605.5|61465.5|60831.5|60691.5|9327
1635004800000|2021-10-23 16:00:00|61515.8|61375.8|61202.2|61062.2|61666.7|61526.7|61049.3|60909.3|9759
1635008400000|2021-10-23 17:00:00|61202.1|61062.1|61298.7|61158.7|61406.5|61266.5|61037.8|60897.8|7977
1635012000000|2021-10-23 18:00:00|61298.8|61158.8|61381|61241|61466.4|61326.4|61180.3|61040.3|7440
1635015600000|2021-10-23 19:00:00|61381.2|61241.2|61086|60946|61388|61248|60987.5|60847.5|7385
1635019200000|2021-10-23 20:00:00|61085.9|60945.9|61193.2|61053.2|61195.3|61055.3|60902.3|60762.3|7033
1635022800000|2021-10-23 21:00:00|61192.7|61052.7|61107.1|60967.1|61509.3|61369.3|61013.8|60873.8|6355
1635026400000|2021-10-23 22:00:00|61107|60967|61082.2|60942.2|61423.1|61283.1|61033.8|60893.8|7508
1635030000000|2021-10-23 23:00:00|61082|60942|61371.3|61231.3|61406.6|61266.6|61012.1|60872.1|7721
1635033600000|2021-10-24 00:00:00|61372.3|61232.3|61159.5|61019.5|61560.9|61420.9|61146.8|61006.8|7049
1635037200000|2021-10-24 01:00:00|61158.4|61018.4|61067.8|60927.8|61221.1|61081.1|61011.9|60871.9|6429
1635040800000|2021-10-24 02:00:00|61067.9|60927.9|61260.5|61120.5|61311.2|61171.2|60894.7|60754.7|6848
1635044400000|2021-10-24 03:00:00|61260.2|61120.2|61296|61156|61357.4|61217.4|61177.6|61037.6|6025
1635048000000|2021-10-24 04:00:00|61295.8|61155.8|61059.8|60919.8|61315.3|61175.3|60991.8|60851.8|5578
1635051600000|2021-10-24 05:00:00|61060|60920|60980.3|60840.3|61212|61072|60922.9|60782.9|6003
1635055200000|2021-10-24 06:00:00|60980.2|60840.2|60774.6|60634.6|61173.3|61033.3|60752.5|60612.5|7616
1635058800000|2021-10-24 07:00:00|60774.9|60634.9|60810.6|60670.6|61000.9|60860.9|60650.5|60510.5|6423
1635062400000|2021-10-24 08:00:00|60766.8|60626.8|60597.3|60457.3|60784.1|60644.1|60536.8|60396.8|8166
1635066000000|2021-10-24 09:00:00|60597.2|60457.2|60868.3|60728.3|61347.2|61207.2|60519.5|60379.5|9328
1635069600000|2021-10-24 10:00:00|60868.4|60728.4|61020.7|60880.7|61147.3|61007.3|60820.9|60680.9|7199
1635073200000|2021-10-24 11:00:00|61020.5|60880.5|60374|60234|61060|60920|60255.6|60115.6|9101
1635076800000|2021-10-24 12:00:00|60370.4|60230.4|60472|60332|60875.1|60735.1|59974.4|59834.4|11392
1635080400000|2021-10-24 13:00:00|60471.5|60331.5|60596.7|60456.7|60857.1|60717.1|60382.8|60242.8|9216
1635084000000|2021-10-24 14:00:00|60597.1|60457.1|60172.2|60032.2|60661.8|60521.8|60125.1|59985.1|8890
1635087600000|2021-10-24 15:00:00|60174.2|60034.2|59948.7|59808.7|60347.1|60207.1|59731.3|59591.3|11266
1635091200000|2021-10-24 16:00:00|59948.4|59808.4|60429|60289|60457.6|60317.6|59602.5|59462.5|10429
1635094800000|2021-10-24 17:00:00|60429.3|60289.3|60377|60237|60577.2|60437.2|60245.1|60105.1|7909
1635098400000|2021-10-24 18:00:00|60376.2|60236.2|60155|60015|60376.2|60236.2|59865.1|59725.1|8925
1635102000000|2021-10-24 19:00:00|60154.7|60014.7|60737.4|60567.4|60813.2|60643.2|60154.7|60014.7|8369
1635105600000|2021-10-24 20:00:00|60732.5|60562.5|61237.8|61067.8|61238.8|61068.8|60658.7|60488.7|8196
1635109200000|2021-10-24 21:00:00|61238.9|61068.9|61040.1|60900.1|61418.6|61248.6|60916.3|60746.3|6096
1635112800000|2021-10-24 22:00:00|61040.9|60900.9|60985.5|60845.5|61119.6|60979.6|60881.6|60741.6|5452
1635116400000|2021-10-24 23:00:00|60985.8|60845.8|60921.7|60781.7|61033.2|60893.2|60842.5|60702.5|5530
1635120000000|2021-10-25 00:00:00|60923|60783|61884.1|61744.1|61885.1|61745.1|60724.1|60584.1|8330
1635123600000|2021-10-25 01:00:00|61884.7|61744.7|61805.2|61665.2|62161.4|62021.4|61755.7|61615.7|7080
1635127200000|2021-10-25 02:00:00|61805.8|61665.8|62027.1|61887.1|62082.2|61942.2|61718|61578|5817
1635130800000|2021-10-25 03:00:00|62025.7|61885.7|62159.4|62019.4|62291.8|62151.8|61923.6|61783.6|6006
1635134400000|2021-10-25 04:00:00|62160.5|62020.5|62136|61996|62264.7|62124.7|61909.1|61769.1|6950
1635138000000|2021-10-25 05:00:00|62133.5|61993.5|61922.5|61782.5|62199.8|62059.8|61874.1|61734.1|6189
1635141600000|2021-10-25 06:00:00|61918.7|61778.7|62095.2|61955.2|62130.4|61990.4|61875.4|61735.4|5111
1635145200000|2021-10-25 07:00:00|62096.2|61956.2|62721|62581|62958.9|62818.9|62023.5|61883.5|6625
1635148800000|2021-10-25 08:00:00|62721.1|62581.1|62797.2|62657.2|63018.5|62878.5|62721.1|62581.1|7635
1635152400000|2021-10-25 09:00:00|62797.4|62657.4|62812.4|62672.4|62944|62804|62738.1|62598.1|5256
1635156000000|2021-10-25 10:00:00|62812.2|62672.2|62859|62719|62907.3|62767.3|62573.6|62433.6|5751
1635159600000|2021-10-25 11:00:00|62859.9|62719.9|62832.1|62692.1|63246.8|63106.8|62774.9|62634.9|6262
1635163200000|2021-10-25 12:00:00|62831.9|62691.9|62804.5|62664.5|63076.2|62936.2|62753|62613|6703
1635166800000|2021-10-25 13:00:00|62804.6|62664.6|63314.9|63174.9|63444.8|63304.8|62677.5|62537.5|8002
1635170400000|2021-10-25 14:00:00|63314.5|63174.5|63404.1|63264.1|63413|63273|63043.1|62903.1|6006
1635174000000|2021-10-25 15:00:00|63404.7|63264.7|63678.1|63538.1|63698.9|63558.9|63303.4|63163.4|6193
1635177600000|2021-10-25 16:00:00|63678|63538|63684.6|63544.6|63777.8|63637.8|63478.9|63338.9|6834
1635181200000|2021-10-25 17:00:00|63683.8|63543.8|63158.8|63018.8|63722.2|63582.2|62868.9|62728.9|7598
1635184800000|2021-10-25 18:00:00|63159.1|63019.1|63195.2|63055.2|63223|63083|62910.3|62770.3|5939
1635188400000|2021-10-25 19:00:00|63195.3|63055.3|62745.5|62605.5|63198.2|63058.2|62723.4|62583.4|4627
1635192000000|2021-10-25 20:00:00|62748.2|62608.2|62624.4|62484.4|62891|62751|62612.6|62472.6|4380
1635195600000|2021-10-25 21:00:00|62621|62481|62898.3|62758.3|63314.5|63174.5|62613.7|62473.7|4744
1635199200000|2021-10-25 22:00:00|62903.6|62763.6|63092.4|62952.4|63173.9|63033.9|62755.7|62615.7|4331
1635202800000|2021-10-25 23:00:00|63093.5|62953.5|63154.8|63014.8|63236.6|63096.6|63032.7|62892.7|3463
1635206400000|2021-10-26 00:00:00|63156.5|63016.5|63170.4|63030.4|63347|63207|62925.4|62785.4|5147
1635210000000|2021-10-26 01:00:00|63170.1|63030.1|62776.6|62636.6|63172.3|63032.3|62772.4|62632.4|5058
1635213600000|2021-10-26 02:00:00|62776.1|62636.1|62802.6|62662.6|62981|62841|62734.4|62594.4|5196
1635217200000|2021-10-26 03:00:00|62804.7|62664.7|62828.7|62688.7|62923.3|62783.3|62693.9|62553.9|4798
1635220800000|2021-10-26 04:00:00|62828.9|62688.9|62535.9|62395.9|62875.6|62735.6|62360.8|62220.8|6667
1635224400000|2021-10-26 05:00:00|62535.8|62395.8|62470.6|62330.6|62693.8|62553.8|62416.3|62276.3|5166
1635228000000|2021-10-26 06:00:00|62471.3|62331.3|62444.8|62304.8|62659.1|62519.1|62282.7|62142.7|6270
1635231600000|2021-10-26 07:00:00|62444.2|62304.2|62512.2|62372.2|62558.3|62418.3|62282.1|62142.1|4826
1635235200000|2021-10-26 08:00:00|62511.6|62371.6|62900.4|62760.4|63165.4|63025.4|62500.9|62360.9|5625
1635238800000|2021-10-26 09:00:00|62898.8|62758.8|62733.3|62593.3|62928.1|62788.1|62680.5|62540.5|3722
1635242400000|2021-10-26 10:00:00|62728.8|62588.8|63054.9|62914.9|63079|62939|62646.2|62506.2|4457
1635246000000|2021-10-26 11:00:00|63056.9|62916.9|62829.4|62689.4|63134.2|62994.2|62768.6|62628.6|4769
1635249600000|2021-10-26 12:00:00|62828.6|62688.6|62567.7|62427.7|62939.1|62799.1|62384.9|62244.9|5514
1635253200000|2021-10-26 13:00:00|62565.6|62425.6|62282.6|62142.6|62640|62500|62186.5|62046.5|7043
1635256800000|2021-10-26 14:00:00|62285.4|62145.4|62003.3|61863.3|62298.5|62158.5|61885.4|61745.4|8692
1635260400000|2021-10-26 15:00:00|62002.2|61862.2|62596.5|62456.5|62839.1|62699.1|61923.4|61783.4|8763
1635264000000|2021-10-26 16:00:00|62596.4|62456.4|62121.9|61981.9|62791.1|62651.1|62019.9|61879.9|8319
1635267600000|2021-10-26 17:00:00|62123.7|61983.7|62529.4|62389.4|62573|62433|62070.8|61930.8|6321
1635271200000|2021-10-26 18:00:00|62533|62393|62385.3|62245.3|62644.3|62504.3|62352.2|62212.2|7199
1635274800000|2021-10-26 19:00:00|62387.5|62247.5|62064.1|61924.1|62427.6|62287.6|62005.8|61865.8|5747
1635278400000|2021-10-26 20:00:00|62064.6|61924.6|62164.8|62024.8|62365.8|62225.8|61960.4|61820.4|7396
1635282000000|2021-10-26 21:00:00|62164.9|62024.9|60881.9|60741.9|62173.3|62033.3|60675.7|60535.7|7129
1635285600000|2021-10-26 22:00:00|60882|60742|60369.7|60229.7|60939.9|60799.9|59934.2|59794.2|10555
1635289200000|2021-10-26 23:00:00|60365.3|60225.3|60380.8|60240.8|60637.4|60497.4|60259.3|60119.3|7162
1635292800000|2021-10-27 00:00:00|60379.9|60239.9|60743|60603|60816.1|60676.1|60208.4|60068.4|5939
1635296400000|2021-10-27 01:00:00|60753.4|60613.4|60595.9|60455.9|60906.4|60766.4|60550.7|60410.7|4882
1635300000000|2021-10-27 02:00:00|60595.8|60455.8|60479.9|60339.9|60709.8|60569.8|60461.6|60321.6|5809
1635303600000|2021-10-27 03:00:00|60489.7|60349.7|60786.2|60646.2|60900.1|60760.1|60456.8|60316.8|4858
1635307200000|2021-10-27 04:00:00|60788.3|60648.3|61265.4|61125.4|61547.9|61407.9|60606.6|60466.6|7038
1635310800000|2021-10-27 05:00:00|61262.5|61122.5|60997.6|60857.6|61458.2|61318.2|60888.3|60748.3|6289
1635314400000|2021-10-27 06:00:00|60996.3|60856.3|60770|60630|61045.4|60905.4|60717.9|60577.9|6509
1635318000000|2021-10-27 07:00:00|60779.7|60639.7|60020.3|59880.3|61018.1|60878.1|59992.9|59852.9|7810
1635321600000|2021-10-27 08:00:00|60020|59880|59294.1|59154.1|60024.1|59884.1|58182.4|58042.4|10664
1635325200000|2021-10-27 09:00:00|59287.7|59147.7|59004.1|58864.1|59289.4|59149.4|58710.2|58570.2|8962
1635328800000|2021-10-27 10:00:00|59002.3|58862.3|59017.3|58877.3|59201.3|59061.3|58439.1|58299.1|7579
1635332400000|2021-10-27 11:00:00|59022.7|58882.7|58646.6|58506.6|59252.1|59112.1|58597.4|58457.4|6884
1635336000000|2021-10-27 12:00:00|58642.6|58502.6|59122.4|58982.4|59163.1|59023.1|58359.9|58219.9|7615
1635339600000|2021-10-27 13:00:00|59102.6|58962.6|59082.6|58942.6|59373.4|59233.4|58975|58835|6626
1635343200000|2021-10-27 14:00:00|59097.2|58957.2|59252|59112|59504.7|59364.7|58801.4|58661.4|7725
1635346800000|2021-10-27 15:00:00|59252.1|59112.1|58890.8|58750.8|59422.7|59282.7|58849.9|58709.9|8036
1635350400000|2021-10-27 16:00:00|58890.2|58750.2|58957.3|58817.3|59123.7|58983.7|58635.5|58495.5|8620
1635354000000|2021-10-27 17:00:00|58955.3|58815.3|58976.5|58836.5|59258.9|59118.9|58882.2|58742.2|6180
1635357600000|2021-10-27 18:00:00|58976|58836|58832|58692|59093.7|58953.7|58777.8|58637.8|5749
1635361200000|2021-10-27 19:00:00|58834.9|58694.9|59145.6|59005.6|59227.8|59087.8|58269.5|58129.5|9575
1635364800000|2021-10-27 20:00:00|59142.5|59002.5|58998.9|58858.9|59655.6|59515.6|58653.3|58513.3|8905
1635368400000|2021-10-27 21:00:00|58998|58858|58844.5|58704.5|59150.8|59010.8|58836.8|58696.8|4555
1635372000000|2021-10-27 22:00:00|58841.8|58701.8|58825.7|58685.7|58958|58818|58572.9|58432.9|4936
1635375600000|2021-10-27 23:00:00|58827.2|58687.2|58504.4|58364.4|58973.3|58833.3|58496.1|58356.1|6828
1635379200000|2021-10-28 00:00:00|58510.7|58370.7|58327.5|58187.5|58966.9|58826.9|58312.7|58172.7|7856
1635382800000|2021-10-28 01:00:00|58335.3|58195.3|58999.1|58859.1|59059.4|58919.4|58187.2|58047.2|7676
1635386400000|2021-10-28 02:00:00|58999.2|58859.2|58993.9|58853.9|59008.1|58868.1|58731.5|58591.5|6012
1635390000000|2021-10-28 03:00:00|58994.3|58854.3|58922.4|58782.4|59233.7|59093.7|58778.8|58638.8|6082
1635393600000|2021-10-28 04:00:00|58922.5|58782.5|58869|58729|59291|59151|58785.5|58645.5|6904
1635397200000|2021-10-28 05:00:00|58871.3|58731.3|59139.4|58999.4|59222|59082|58846.1|58706.1|7613
1635400800000|2021-10-28 06:00:00|59134.7|58994.7|59120.3|58980.3|59291.7|59151.7|58791.5|58651.5|10282
1635404400000|2021-10-28 07:00:00|59120|58980|59083.8|58943.8|59272.5|59132.5|58930.9|58790.9|7939
1635408000000|2021-10-28 08:00:00|59084.1|58944.1|60647.9|60507.9|60736|60596|59077.8|58937.8|10363
1635411600000|2021-10-28 09:00:00|60637.3|60497.3|61119.7|60979.7|61319.1|61179.1|60493.4|60353.4|8585
1635415200000|2021-10-28 10:00:00|61119.9|60979.9|61116.5|60976.5|61277.4|61137.4|60935.3|60795.3|8244
1635418800000|2021-10-28 11:00:00|61116.1|60976.1|61052.7|60912.7|61170|61030|60862.5|60722.5|7713
1635422400000|2021-10-28 12:00:00|61052.3|60912.3|61175.8|61035.8|61343.8|61203.8|60988.6|60848.6|6136
1635426000000|2021-10-28 13:00:00|61187.8|61047.8|61669.6|61529.6|61890.4|61750.4|61018.5|60878.5|6987
1635429600000|2021-10-28 14:00:00|61666.9|61526.9|61637.1|61497.1|61737|61597|61336.6|61196.6|8673
1635433200000|2021-10-28 15:00:00|61632.3|61492.3|61229.1|61089.1|61658|61518|61171.4|61031.4|7024
1635436800000|2021-10-28 16:00:00|61236.5|61096.5|61270.5|61130.5|61397.7|61257.7|61199.5|61059.5|6737
1635440400000|2021-10-28 17:00:00|61267.9|61127.9|61218.5|61078.5|61364.7|61224.7|60920.2|60780.2|7264
1635444000000|2021-10-28 18:00:00|61219.9|61079.9|60214.5|60074.5|61304.4|61164.4|57947.2|57807.2|9529
1635447600000|2021-10-28 19:00:00|60203|60063|61394.1|61254.1|61517.4|61377.4|59650.6|59510.6|11131
1635451200000|2021-10-28 20:00:00|61377.4|61237.4|61465.2|61325.2|62528.2|62388.2|61107.6|60967.6|9992
1635454800000|2021-10-28 21:00:00|61468.7|61328.7|60796.5|60656.5|61475|61335|60572.4|60432.4|8452
1635458400000|2021-10-28 22:00:00|60796.1|60656.1|60601.1|60461.1|61002.1|60862.1|60519.4|60379.4|8651
1635462000000|2021-10-28 23:00:00|60601.4|60461.4|60661.7|60521.7|60867.2|60727.2|60420.5|60280.5|8527
1635465600000|2021-10-29 00:00:00|60658.5|60518.5|61470.3|61330.3|61470.3|61330.3|60272.9|60132.9|9649
1635469200000|2021-10-29 01:00:00|61460.6|61320.6|61493.8|61353.8|62124|61984|61331.4|61191.4|7840
1635472800000|2021-10-29 02:00:00|61492.7|61352.7|61673|61533|61809.9|61669.9|61472|61332|6937
1635476400000|2021-10-29 03:00:00|61673.3|61533.3|61737.9|61597.9|61906.4|61766.4|61621.1|61481.1|5575
1635480000000|2021-10-29 04:00:00|61734.1|61594.1|61618.2|61478.2|61785.8|61645.8|61487|61347|5547
1635483600000|2021-10-29 05:00:00|61611.6|61471.6|61061|60921|61660|61520|60808.8|60668.8|7269
1635487200000|2021-10-29 06:00:00|61061.1|60921.1|61445.1|61305.1|61488|61348|60952.5|60812.5|7633
1635490800000|2021-10-29 07:00:00|61444.3|61304.3|60623.9|60483.9|61454.5|61314.5|60443.8|60303.8|8186
1635494400000|2021-10-29 08:00:00|60624.8|60484.8|61016.9|60876.9|61040.9|60900.9|60500.8|60360.8|8579
1635498000000|2021-10-29 09:00:00|61018.6|60878.6|60935.8|60795.8|61415.9|61275.9|60882|60742|7366
1635501600000|2021-10-29 10:00:00|60928|60788|61099.6|60959.6|61121.3|60981.3|60663.6|60523.6|7963
1635505200000|2021-10-29 11:00:00|61096.8|60956.8|61021.9|60881.9|61216.7|61076.7|60661.8|60521.8|7124
1635508800000|2021-10-29 12:00:00|61021.6|60881.6|61040.4|60900.4|61463.1|61323.1|60814.1|60674.1|8214
1635512400000|2021-10-29 13:00:00|61041.1|60901.1|61357.3|61217.3|61416.5|61276.5|60841.5|60701.5|8990
1635516000000|2021-10-29 14:00:00|61376.6|61236.6|61334.7|61194.7|61408|61268|61088.3|60948.3|9797
1635519600000|2021-10-29 15:00:00|61336.5|61196.5|62379.5|62239.5|62576.3|62436.3|61293.3|61153.3|10868
1635523200000|2021-10-29 16:00:00|62374.1|62234.1|62696.2|62556.2|63033.2|62893.2|62372.7|62232.7|10593
1635526800000|2021-10-29 17:00:00|62693.8|62553.8|62461.4|62321.4|62727.9|62587.9|62401.1|62261.1|7859
1635530400000|2021-10-29 18:00:00|62462.5|62322.5|62138|61998|62551.2|62411.2|62064.1|61924.1|8242
1635534000000|2021-10-29 19:00:00|62137.7|61997.7|62619.3|62479.3|62681.2|62541.2|61994.6|61854.6|7974
1635537600000|2021-10-29 20:00:00|62619.5|62479.5|62488.6|62348.6|62783.2|62643.2|62346.9|62206.9|8177
1635577200000|2021-10-30 07:00:00|61844.3|61704.3|61681.6|61541.6|61845.3|61705.3|61604.2|61464.2|7148
1635580800000|2021-10-30 08:00:00|61683|61543|61405.6|61265.6|61760.4|61620.4|61162.5|61022.5|8705
1635584400000|2021-10-30 09:00:00|61405.2|61265.2|61498.6|61358.6|61532.6|61392.6|61330|61190|2160
1635588000000|2021-10-30 10:00:00|61507.5|61367.5|61892.2|61752.2|61956.6|61816.6|61349.4|61209.4|7983
1635591600000|2021-10-30 11:00:00|61894.3|61754.3|61672|61532|62059.5|61919.5|61614.5|61474.5|7865
1635595200000|2021-10-30 12:00:00|61671.3|61531.3|61719.2|61579.2|61762|61622|61480.8|61340.8|8263
1635598800000|2021-10-30 13:00:00|61719|61579|61648.9|61508.9|62309.8|62169.8|61416.6|61276.6|10703
1635602400000|2021-10-30 14:00:00|61648.3|61508.3|61271.9|61131.9|61751.7|61611.7|60848.7|60708.7|10714
1635606000000|2021-10-30 15:00:00|61270.4|61130.4|61461.3|61321.3|61515|61375|61253.3|61113.3|9974
1635609600000|2021-10-30 16:00:00|61460.8|61320.8|61329.3|61189.3|61593.3|61453.3|61172.4|61032.4|8955
1635613200000|2021-10-30 17:00:00|61327.7|61187.7|61490.5|61350.5|61646.3|61506.3|61215.6|61075.6|8097
1635616800000|2021-10-30 18:00:00|61490.4|61350.4|61645.8|61505.8|61658|61518|61466|61326|7248
1635620400000|2021-10-30 19:00:00|61646.9|61506.9|61801.7|61661.7|61865.5|61725.5|61558.6|61418.6|7205
1635624000000|2021-10-30 20:00:00|61803.1|61663.1|61751.1|61611.1|62034|61894|61656.8|61516.8|7791
1635627600000|2021-10-30 21:00:00|61752|61612|61537.2|61397.2|61785.1|61645.1|61537.2|61397.2|6380
1635631200000|2021-10-30 22:00:00|61538.6|61398.6|61627.6|61487.6|61700.1|61560.1|61283.1|61143.1|9039
1635634800000|2021-10-30 23:00:00|61624.9|61484.9|61946.8|61806.8|61952.4|61812.4|61581.7|61441.7|9246
1635638400000|2021-10-31 00:00:00|61945.1|61805.1|62449.5|62309.5|62454.6|62314.6|61944.9|61804.9|10176
1635642000000|2021-10-31 01:00:00|62449.4|62309.4|62242.4|62102.4|62473|62333|62209.7|62069.7|8814
1635645600000|2021-10-31 02:00:00|62243.3|62103.3|61820.5|61680.5|62353.9|62213.9|61734.6|61594.6|8959
1635649200000|2021-10-31 03:00:00|61820.7|61680.7|61783|61643|61945.9|61805.9|61684.8|61544.8|7614
1635652800000|2021-10-31 04:00:00|61782.9|61642.9|61500.5|61360.5|61813.8|61673.8|61498.5|61358.5|8472
1635656400000|2021-10-31 05:00:00|61500.6|61360.6|61374.8|61234.8|61537.8|61397.8|61268.4|61128.4|8741
1635660000000|2021-10-31 06:00:00|61373.7|61233.7|61390.7|61250.7|61436.6|61296.6|61177.9|61037.9|8139
1635663600000|2021-10-31 07:00:00|61391.8|61251.8|61436.6|61296.6|61480|61340|61276.7|61136.7|7110
1635667200000|2021-10-31 08:00:00|61437.2|61297.2|60864.3|60724.3|61444.9|61304.9|60679.5|60539.5|9821
1635670800000|2021-10-31 09:00:00|60863|60723|60733.9|60593.9|60901.9|60761.9|60647.7|60507.7|8349
1635674400000|2021-10-31 10:00:00|60734.4|60594.4|60880|60740|61139.8|60999.8|60451.9|60311.9|9893
1635678000000|2021-10-31 11:00:00|60878.7|60738.7|60530.1|60390.1|60968.6|60828.6|60375.5|60235.5|9657
1635681600000|2021-10-31 12:00:00|60530.8|60390.8|60354.4|60214.4|60855.1|60715.1|60232|60092|9921
1635685200000|2021-10-31 13:00:00|60354.8|60214.8|60461.4|60321.4|60691.2|60551.2|60076.5|59936.5|10492
1635688800000|2021-10-31 14:00:00|60459.1|60319.1|60518.8|60378.8|60815.5|60675.5|60268.2|60128.2|10040
1635692400000|2021-10-31 15:00:00|60519.1|60379.1|60576.4|60436.4|60797.7|60657.7|60422.6|60282.6|9079
1635696000000|2021-10-31 16:00:00|60576.9|60436.9|60759|60619|60787.6|60647.6|60305.1|60165.1|8882
1635699600000|2021-10-31 17:00:00|60760|60620|60729.4|60589.4|60996.6|60856.6|60608.7|60468.7|8024
1635703200000|2021-10-31 18:00:00|60730|60590|60796.5|60656.5|60887.1|60747.1|60508.6|60368.6|8449
1635706800000|2021-10-31 19:00:00|60797.8|60657.8|60768.9|60628.9|60911|60771|60716.2|60576.2|7001
1635710400000|2021-10-31 20:00:00|60768.7|60628.7|61034.7|60864.7|61158.1|60988.1|60628.7|60488.7|7313
1635714000000|2021-10-31 21:00:00|61034.8|60864.8|61545.8|61375.8|61596|61426|60990.5|60820.5|6736
1635717600000|2021-10-31 22:00:00|61545.7|61375.7|61475.4|61335.4|61667.4|61527.4|61356.5|61216.5|5465
1635721200000|2021-10-31 23:00:00|61475.3|61335.3|61389.8|61249.8|61704.9|61564.9|61301.9|61161.9|6215
1635724800000|2021-11-01 00:00:00|61390|61250|61646|61506|61750|61610|61231.8|61091.8|6547
1635728400000|2021-11-01 01:00:00|61643.3|61503.3|61395.7|61255.7|61828.9|61688.9|61376.8|61236.8|5222
1635732000000|2021-11-01 02:00:00|61396.1|61256.1|60624|60484|61503.3|61363.3|60103.3|59963.3|8507
1635735600000|2021-11-01 03:00:00|60625.8|60485.8|59994.3|59854.3|60699.1|60559.1|59833.8|59693.8|7410
1635739200000|2021-11-01 04:00:00|59987.9|59847.9|60593.3|60453.3|60755.5|60615.5|59586.4|59446.4|8173
1635742800000|2021-11-01 05:00:00|60593.7|60453.7|60710.1|60570.1|60935.4|60795.4|60541|60401|5559
1635746400000|2021-11-01 06:00:00|60701|60561|60819.5|60679.5|61001.2|60861.2|60370|60230|6716
1635750000000|2021-11-01 07:00:00|60820.8|60680.8|62248.7|62108.7|62361.4|62221.4|60818.6|60678.6|9844
1635753600000|2021-11-01 08:00:00|62245.7|62105.7|62001.9|61861.9|62487.9|62347.9|61752.9|61612.9|8846
1635757200000|2021-11-01 09:00:00|62000.5|61860.5|62051.8|61911.8|62298|62158|61960.6|61820.6|7073
1635760800000|2021-11-01 10:00:00|62052.8|61912.8|62337|62197|62346.9|62206.9|61981|61841|5588
1635764400000|2021-11-01 11:00:00|62343.4|62203.4|61927.4|61787.4|62515.4|62375.4|61902.7|61762.7|7611
1635768000000|2021-11-01 12:00:00|61926.7|61786.7|61952.6|61812.6|62274|62134|61747.8|61607.8|7498
1635771600000|2021-11-01 13:00:00|61951.3|61811.3|62059.7|61919.7|62137.7|61997.7|61802.7|61662.7|7318
1635775200000|2021-11-01 14:00:00|62061.6|61921.6|61534.1|61394.1|62087.4|61947.4|61399.4|61259.4|8490
1635778800000|2021-11-01 15:00:00|61535.4|61395.4|61625.7|61485.7|61677.4|61537.4|61490.3|61350.3|8384
1635782400000|2021-11-01 16:00:00|61628.4|61488.4|61135.7|60995.7|61639.4|61499.4|61125.3|60985.3|7997
1635786000000|2021-11-01 17:00:00|61131.6|60991.6|60858|60718|61158.1|61018.1|60806.6|60666.6|7957
1635789600000|2021-11-01 18:00:00|60867|60727|60652.7|60512.7|60896.4|60756.4|60590|60450|6549
1635793200000|2021-11-01 19:00:00|60653.2|60513.2|61526.8|61386.8|61526.8|61386.8|60433.8|60293.8|8745
1635796800000|2021-11-01 20:00:00|61527.1|61387.1|60751.9|60611.9|61527.1|61387.1|60669.5|60529.5|8057
1635800400000|2021-11-01 21:00:00|60761.7|60621.7|60833.6|60693.6|60975.8|60835.8|60503.5|60363.5|6992
1635804000000|2021-11-01 22:00:00|60833.5|60693.5|61174.4|61034.4|61263.8|61123.8|60816.3|60676.3|7155
1635807600000|2021-11-01 23:00:00|61185.6|61045.6|60995.5|60855.5|61272.7|61132.7|60983.5|60843.5|6514
1635811200000|2021-11-02 00:00:00|60996|60856|61023.9|60883.9|61471.2|61331.2|60725|60585|9368
1635814800000|2021-11-02 01:00:00|61023.1|60883.1|61408.1|61268.1|61612.5|61472.5|60853.4|60713.4|8554
1635818400000|2021-11-02 02:00:00|61409.3|61269.3|60992.5|60852.5|61518.2|61378.2|60932.9|60792.9|7275
1635822000000|2021-11-02 03:00:00|60991.7|60851.7|61166.3|61026.3|61226.8|61086.8|60870.2|60730.2|6876
1635825600000|2021-11-02 04:00:00|61166.9|61026.9|61503.1|61363.1|61625.3|61485.3|61157.4|61017.4|7095
1635829200000|2021-11-02 05:00:00|61501|61361|61836|61696|61848.3|61708.3|61381.5|61241.5|6375
1635832800000|2021-11-02 06:00:00|61836.1|61696.1|61854.5|61714.5|61886.9|61746.9|61652.9|61512.9|6286
1635836400000|2021-11-02 07:00:00|61836.7|61696.7|61603.5|61463.5|61900.5|61760.5|61591.9|61451.9|5199
1635840000000|2021-11-02 08:00:00|61603.1|61463.1|61683.7|61543.7|61864.4|61724.4|61451.6|61311.6|5528
1635843600000|2021-11-02 09:00:00|61683.4|61543.4|63185|63045|63244.1|63104.1|61581.2|61441.2|7458
1635847200000|2021-11-02 10:00:00|63187.9|63047.9|63312.9|63172.9|63657.9|63517.9|63137|62997|7301
1635850800000|2021-11-02 11:00:00|63312.7|63172.7|63012.8|62872.8|63458.3|63318.3|63005.1|62865.1|5619
1635854400000|2021-11-02 12:00:00|63018.7|62878.7|63112.2|62972.2|63367.9|63227.9|63008|62868|5651
1635858000000|2021-11-02 13:00:00|63119.2|62979.2|63487.7|63347.7|63556.1|63416.1|63112.2|62972.2|6444
1635861600000|2021-11-02 14:00:00|63497.4|63357.4|63420|63280|63951.6|63811.6|63151.4|63011.4|7720
1635865200000|2021-11-02 15:00:00|63419.6|63279.6|64111|63971|64324.9|64184.9|63402.4|63262.4|7669
1635868800000|2021-11-02 16:00:00|64112.2|63972.2|63781.4|63641.4|64347|64207|63721.4|63581.4|7630
1635872400000|2021-11-02 17:00:00|63775.9|63635.9|63546.5|63406.5|63857.8|63717.8|63505.2|63365.2|5461
1635876000000|2021-11-02 18:00:00|63550.3|63410.3|63344.9|63204.9|63601.9|63461.9|63308.4|63168.4|6913
1635879600000|2021-11-02 19:00:00|63352.8|63212.8|63678.5|63538.5|63753.9|63613.9|63318|63178|6991
1635883200000|2021-11-02 20:00:00|63681.5|63541.5|63193.1|63053.1|63694.1|63554.1|63150.2|63010.2|6862
1635886800000|2021-11-02 21:00:00|63195.5|63055.5|63124.7|62984.7|63279.3|63139.3|63027.8|62887.8|6528
1635890400000|2021-11-02 22:00:00|63108.3|62968.3|63031.4|62891.4|63260.5|63120.5|62998.7|62858.7|6910
1635894000000|2021-11-02 23:00:00|63037.6|62897.6|63318.5|63178.5|63319.9|63179.9|62695.7|62555.7|7502
1635897600000|2021-11-03 00:00:00|63319|63179|63589.3|63449.3|63591|63451|62961|62821|6875
1635901200000|2021-11-03 01:00:00|63587.3|63447.3|63233.8|63093.8|63605.5|63465.5|63120.7|62980.7|6509
1635904800000|2021-11-03 02:00:00|63236.8|63096.8|63268.7|63128.7|63306.5|63166.5|62857.3|62717.3|6766
1635908400000|2021-11-03 03:00:00|63268.5|63128.5|63325.8|63185.8|63338.3|63198.3|63060.4|62920.4|5301
1635912000000|2021-11-03 04:00:00|63325.2|63185.2|62862.7|62722.7|63326.5|63186.5|62855|62715|6186
1635915600000|2021-11-03 05:00:00|62870|62730|63139|62999|63282|63142|62859.7|62719.7|6532
1635919200000|2021-11-03 06:00:00|63143.1|63003.1|62935.5|62795.5|63202.7|63062.7|62903.7|62763.7|4844
1635922800000|2021-11-03 07:00:00|62926|62786|63491.2|63351.2|63578.1|63438.1|62864.1|62724.1|3943
1635926400000|2021-11-03 08:00:00|63490.6|63350.6|63071.2|62931.2|63491.4|63351.4|63005|62865|5464
1635930000000|2021-11-03 09:00:00|63067.4|62927.4|63407.4|63267.4|63432.9|63292.9|62949.5|62809.5|5018
1635933600000|2021-11-03 10:00:00|63405.1|63265.1|63224.9|63084.9|63510.8|63370.8|63214.7|63074.7|4507
1635937200000|2021-11-03 11:00:00|63230.5|63090.5|63227|63087|63291.8|63151.8|63018.2|62878.2|4729
1635940800000|2021-11-03 12:00:00|63232.5|63092.5|62575.1|62435.1|63245.5|63105.5|62369.4|62229.4|7506
1635944400000|2021-11-03 13:00:00|62574.8|62434.8|61908.7|61768.7|62746.6|62606.6|61810.9|61670.9|9095
1635948000000|2021-11-03 14:00:00|61910.5|61770.5|62071.5|61931.5|62173.7|62033.7|61680.6|61540.6|8018
1635951600000|2021-11-03 15:00:00|62069.4|61929.4|62276.2|62136.2|62299.9|62159.9|61828.4|61688.4|6288
1635955200000|2021-11-03 16:00:00|62273|62133|62210.4|62070.4|62576.3|62436.3|62084|61944|7567
1635958800000|2021-11-03 17:00:00|62210.1|62070.1|62586.5|62446.5|62740.9|62600.9|62168.8|62028.8|7688
1635962400000|2021-11-03 18:00:00|62584.3|62444.3|63226.4|63086.4|63239.7|63099.7|60469.8|60329.8|11574
1635966000000|2021-11-03 19:00:00|63225.9|63085.9|62912.7|62772.7|63414.4|63274.4|62909.8|62769.8|8585
1635969600000|2021-11-03 20:00:00|62912.4|62772.4|62802.7|62662.7|63088.4|62948.4|62801|62661|7228
1635973200000|2021-11-03 21:00:00|62804|62664|63187.6|63047.6|63277.6|63137.6|62801.1|62661.1|6083
1635976800000|2021-11-03 22:00:00|63186.9|63046.9|62876.8|62736.8|63247|63107|62841.3|62701.3|7150
1635980400000|2021-11-03 23:00:00|62876.9|62736.9|62996|62856|63130.1|62990.1|62863.9|62723.9|6594
1635984000000|2021-11-04 00:00:00|62993.9|62853.9|62906.3|62766.3|63158.7|63018.7|62821.5|62681.5|7425
1635987600000|2021-11-04 01:00:00|62907|62767|62432|62292|62925.2|62785.2|62392.9|62252.9|6120
1635991200000|2021-11-04 02:00:00|62432.1|62292.1|62617.2|62477.2|62633.3|62493.3|62293.4|62153.4|5768
1635994800000|2021-11-04 03:00:00|62617.5|62477.5|62529.6|62389.6|62675.2|62535.2|62388.5|62248.5|5900
1635998400000|2021-11-04 04:00:00|62528.9|62388.9|62771|62631|62904.6|62764.6|62508|62368|5935
1636002000000|2021-11-04 05:00:00|62771.3|62631.3|62475.8|62335.8|62832.4|62692.4|62441.7|62301.7|5015
1636005600000|2021-11-04 06:00:00|62477|62337|62560.8|62420.8|62714|62574|62447.3|62307.3|4484
1636009200000|2021-11-04 07:00:00|62560.9|62420.9|61961.4|61821.4|62690.5|62550.5|61947.7|61807.7|6492
1636012800000|2021-11-04 08:00:00|61967.4|61827.4|61693.3|61553.3|62400.6|62260.6|61677.5|61537.5|9197
1636016400000|2021-11-04 09:00:00|61693.2|61553.2|61871.5|61731.5|61924.6|61784.6|61423.6|61283.6|7847
1636020000000|2021-11-04 10:00:00|61871|61731|61987.7|61847.7|62029.4|61889.4|61730|61590|6666
1636023600000|2021-11-04 11:00:00|61992.7|61852.7|61544.7|61404.7|62041.5|61901.5|61369.8|61229.8|6932
1636027200000|2021-11-04 12:00:00|61545.1|61405.1|61943.5|61803.5|61953.4|61813.4|61427.9|61287.9|7543
1636030800000|2021-11-04 13:00:00|61941.6|61801.6|62196.4|62056.4|62292.1|62152.1|61671.4|61531.4|7231
1636034400000|2021-11-04 14:00:00|62195.5|62055.5|61860.2|61720.2|62468.4|62328.4|61769|61629|7191
1636038000000|2021-11-04 15:00:00|61850.5|61710.5|61131.6|60991.6|61918.7|61778.7|60898.7|60758.7|9919
1636041600000|2021-11-04 16:00:00|61131.4|60991.4|61256.1|61116.1|61396|61256|60926|60786|8921
1636045200000|2021-11-04 17:00:00|61251.1|61111.1|60939.6|60799.6|61345|61205|60860.4|60720.4|7833
1636048800000|2021-11-04 18:00:00|60937.9|60797.9|60842.4|60702.4|61446.8|61306.8|60813.3|60673.3|7395
1636052400000|2021-11-04 19:00:00|60842.3|60702.3|61318.6|61178.6|61384|61244|60790.1|60650.1|7277
1636056000000|2021-11-04 20:00:00|61319.3|61179.3|61416.1|61276.1|61604.8|61464.8|61158|61018|6481
1636059600000|2021-11-04 21:00:00|61416.8|61276.8|61439|61299|61553.5|61413.5|61228.3|61088.3|5259
1636063200000|2021-11-04 22:00:00|61442.5|61302.5|61230.9|61090.9|61460.3|61320.3|61104.5|60964.5|6665
1636066800000|2021-11-04 23:00:00|61232.9|61092.9|61482.7|61342.7|61561.9|61421.9|61194|61054|5738
1636070400000|2021-11-05 00:00:00|61482.5|61342.5|60943.2|60803.2|61578.8|61438.8|60909.2|60769.2|7795
1636074000000|2021-11-05 01:00:00|60943|60803|61859.7|61719.7|61865.3|61725.3|60922.5|60782.5|7490
1636077600000|2021-11-05 02:00:00|61859.6|61719.6|61740.6|61600.6|62003.8|61863.8|61740|61600|6311
1636081200000|2021-11-05 03:00:00|61748.3|61608.3|62297.5|62157.5|62412.5|62272.5|61736.6|61596.6|7750
1636084800000|2021-11-05 04:00:00|62296.5|62156.5|62188.7|62048.7|62395.2|62255.2|62168|62028|6167
1636088400000|2021-11-05 05:00:00|62189.2|62049.2|62259.9|62119.9|62259.9|62119.9|61990|61850|5266
1636092000000|2021-11-05 06:00:00|62258.4|62118.4|62267.8|62127.8|62677.3|62537.3|62248.4|62108.4|6963
1636095600000|2021-11-05 07:00:00|62268|62128|62225.4|62085.4|62554|62414|62206|62066|5760
1636099200000|2021-11-05 08:00:00|62225.1|62085.1|62280.9|62140.9|62296.5|62156.5|62075.2|61935.2|7215
1636102800000|2021-11-05 09:00:00|62280.6|62140.6|61780.1|61640.1|62318.6|62178.6|61642.5|61502.5|7015
1636106400000|2021-11-05 10:00:00|61779.9|61639.9|61658.4|61518.4|61867.5|61727.5|61536.4|61396.4|7024
1636110000000|2021-11-05 11:00:00|61660.4|61520.4|61357.8|61217.8|61867.4|61727.4|61297.4|61157.4|8127
1636113600000|2021-11-05 12:00:00|61364.7|61224.7|61620.6|61480.6|61646.5|61506.5|61280.9|61140.9|7678
1636117200000|2021-11-05 13:00:00|61615.5|61475.5|61872.1|61732.1|62001.5|61861.5|61532.7|61392.7|6467
1636120800000|2021-11-05 14:00:00|61897.1|61757.1|61358.5|61218.5|61966.1|61826.1|61305.4|61165.4|6301
1636124400000|2021-11-05 15:00:00|61361.2|61221.2|60876.6|60736.6|61410|61270|60834|60694|8538
1636128000000|2021-11-05 16:00:00|60868.7|60728.7|60965.9|60825.9|61103.4|60963.4|60830.5|60690.5|6076
1636131600000|2021-11-05 17:00:00|60963.1|60823.1|61064.5|60924.5|61166.4|61026.4|60883.8|60743.8|6044
1636135200000|2021-11-05 18:00:00|61061.5|60921.5|61283.1|61143.1|61470.1|61330.1|61002.3|60862.3|6668
1636138800000|2021-11-05 19:00:00|61282.4|61142.4|61201.7|61061.7|61284.9|61144.9|60932.3|60792.3|5925
1636142400000|2021-11-05 20:00:00|61199.6|61059.6|60978.4|60838.4|61199.6|61059.6|60837.3|60697.3|6546
1636185600000|2021-11-06 08:00:00|60887|60747|61101.2|60961.2|61416.1|61276.1|60842.7|60702.7|8259
1636189200000|2021-11-06 09:00:00|61100.7|60960.7|61206.5|61066.5|61241.6|61101.6|60957.1|60817.1|3216
1636192800000|2021-11-06 10:00:00|61025.9|60885.9|60589.3|60449.3|61083.7|60943.7|60561.1|60421.1|8697
1636196400000|2021-11-06 11:00:00|60590.5|60450.5|60431.9|60291.9|60699|60559|60207.7|60067.7|10111
1636200000000|2021-11-06 12:00:00|60433.5|60293.5|60364.6|60224.6|60668.9|60528.9|60172.7|60032.7|10033
1636203600000|2021-11-06 13:00:00|60364.3|60224.3|60624|60484|60743.6|60603.6|60340.6|60200.6|8310
1636207200000|2021-11-06 14:00:00|60624.1|60484.1|60700.7|60560.7|60801.8|60661.8|60422.7|60282.7|8167
1636210800000|2021-11-06 15:00:00|60699.8|60559.8|60750.1|60610.1|60840.5|60700.5|60672.4|60532.4|7473
1636214400000|2021-11-06 16:00:00|60748.4|60608.4|60707.2|60567.2|60919|60779|60538.1|60398.1|7316
1636218000000|2021-11-06 17:00:00|60708.6|60568.6|60790.9|60650.9|60931.5|60791.5|60702.9|60562.9|6054
1636221600000|2021-11-06 18:00:00|60791.7|60651.7|60841.8|60701.8|60930.4|60790.4|60773.4|60633.4|5734
1636225200000|2021-11-06 19:00:00|60841.9|60701.9|61262.3|61122.3|61271.8|61131.8|60839.4|60699.4|6344
1636228800000|2021-11-06 20:00:00|61265.2|61125.2|61249.2|61109.2|61489|61349|61218.1|61078.1|6407
1636232400000|2021-11-06 21:00:00|61249.3|61109.3|61493.5|61353.5|61580.4|61440.4|61249.3|61109.3|5018
1636236000000|2021-11-06 22:00:00|61493.6|61353.6|61456.8|61316.8|61585.5|61445.5|61423.1|61283.1|6439
1636239600000|2021-11-06 23:00:00|61456.9|61316.9|61566.6|61426.6|61567.7|61427.7|61384.6|61244.6|5285
1636243200000|2021-11-07 00:00:00|61567.6|61427.6|61986.3|61846.3|61991.8|61851.8|61442.8|61302.8|6532
1636246800000|2021-11-07 01:00:00|61986.9|61846.9|61965.2|61825.2|62387.1|62247.1|61911.3|61771.3|7654
1636250400000|2021-11-07 02:00:00|61965.3|61825.3|62030|61890|62220.7|62080.7|61874.5|61734.5|5663
1636254000000|2021-11-07 03:00:00|62029.5|61889.5|62256.9|62116.9|62297.3|62157.3|62008.1|61868.1|5110
1636257600000|2021-11-07 04:00:00|62257.7|62117.7|62289.1|62149.1|62390.6|62250.6|62222.6|62082.6|5997
1636261200000|2021-11-07 05:00:00|62288|62148|62032.5|61892.5|62291.5|62151.5|62019.7|61879.7|5371
1636264800000|2021-11-07 06:00:00|62035.2|61895.2|61929.2|61789.2|62167.5|62027.5|61880.7|61740.7|5540
1636268400000|2021-11-07 07:00:00|61929.3|61789.3|61861.1|61721.1|62015.4|61875.4|61822.7|61682.7|5444
1636272000000|2021-11-07 08:00:00|61858.8|61718.8|61791.2|61651.2|61931.6|61791.6|61725.6|61585.6|6231
1636275600000|2021-11-07 09:00:00|61791.3|61651.3|62063.8|61923.8|62100.8|61960.8|61589.5|61449.5|6848
1636279200000|2021-11-07 10:00:00|62064.5|61924.5|62020.6|61880.6|62430.3|62290.3|61920.1|61780.1|6764
1636282800000|2021-11-07 11:00:00|62020.7|61880.7|62007.9|61867.9|62042.6|61902.6|61727.5|61587.5|5594
1636286400000|2021-11-07 12:00:00|62008.9|61868.9|61883.9|61743.9|62195.2|62055.2|61860.7|61720.7|6847
1636290000000|2021-11-07 13:00:00|61884|61744|61947.3|61807.3|62230.5|62090.5|61869.6|61729.6|5452
1636293600000|2021-11-07 14:00:00|61945.2|61805.2|61885.8|61745.8|62121.2|61981.2|61881.8|61741.8|5913
1636297200000|2021-11-07 15:00:00|61886|61746|62037.9|61897.9|62055.1|61915.1|61824.9|61684.9|6748
1636300800000|2021-11-07 16:00:00|62038|61898|62148|62008|62343.7|62203.7|62030.6|61890.6|7996
1636304400000|2021-11-07 17:00:00|62146.7|62006.7|62544.4|62404.4|62558.4|62418.4|62141|62001|7642
1636308000000|2021-11-07 18:00:00|62541.7|62401.7|62537.9|62397.9|62600.4|62460.4|62207.2|62067.2|8516
1636311600000|2021-11-07 19:00:00|62538.1|62398.1|62368.8|62228.8|62584.5|62444.5|62259.4|62119.4|7170
1636315200000|2021-11-07 20:00:00|62369|62229|62740.9|62600.9|62866.5|62726.5|62279.4|62139.4|7898
1636318800000|2021-11-07 21:00:00|62740.1|62600.1|62932.8|62792.8|63154.6|63014.6|62740.1|62600.1|7680
1636322400000|2021-11-07 22:00:00|62933|62793|62902.7|62762.7|63098.2|62958.2|62848.3|62708.3|5522
1636326000000|2021-11-07 23:00:00|62902.6|62762.6|63345.2|63205.2|63349.2|63209.2|62842.4|62702.4|6490
1636329600000|2021-11-08 00:00:00|63345.7|63205.7|65075.1|64935.1|65095.6|64955.6|63345.7|63205.7|8849
1636333200000|2021-11-08 01:00:00|65069|64929|65196.3|65056.3|65666|65526|65027.3|64887.3|7260
1636336800000|2021-11-08 02:00:00|65196.6|65056.6|65157.6|65017.6|65430.9|65290.9|65125.4|64985.4|6368
1636340400000|2021-11-08 03:00:00|65164|65024|65273|65133|65311.6|65171.6|65061.4|64921.4|4904
1636344000000|2021-11-08 04:00:00|65272.9|65132.9|65264.4|65124.4|65438.5|65298.5|65172.8|65032.8|5418
1636347600000|2021-11-08 05:00:00|65267.3|65127.3|65515|65375|65701.5|65561.5|65195.5|65055.5|7348
1636351200000|2021-11-08 06:00:00|65526.5|65386.5|66012.1|65872.1|66199.7|66059.7|65468.6|65328.6|7654
1636354800000|2021-11-08 07:00:00|66012.4|65872.4|66022.8|65882.8|66394.8|66254.8|65676.9|65536.9|7618
1636358400000|2021-11-08 08:00:00|66028|65888|66310.6|66170.6|66321|66181|65678.6|65538.6|7052
1636362000000|2021-11-08 09:00:00|66305.1|66165.1|66162.8|66022.8|66464.5|66324.5|66105.3|65965.3|6994
1636365600000|2021-11-08 10:00:00|66162.6|66022.6|66104.1|65964.1|66236.1|66096.1|65821.7|65681.7|6113
1636369200000|2021-11-08 11:00:00|66104|65964|66110.5|65970.5|66140.7|66000.7|65849.5|65709.5|5979
1636372800000|2021-11-08 12:00:00|66111.5|65971.5|65902.5|65762.5|66207.4|66067.4|65848.8|65708.8|6166
1636376400000|2021-11-08 13:00:00|65903.8|65763.8|65452.3|65312.3|66058|65918|65404.4|65264.4|6837
1636380000000|2021-11-08 14:00:00|65467.8|65327.8|65406.1|65266.1|65626.5|65486.5|65285.7|65145.7|5439
1636383600000|2021-11-08 15:00:00|65407.6|65267.6|66481.1|66341.1|66567.5|66427.5|65359.6|65219.6|7461
1636387200000|2021-11-08 16:00:00|66480.8|66340.8|66023.6|65883.6|66599.9|66459.9|65981.7|65841.7|7021
1636390800000|2021-11-08 17:00:00|66022.6|65882.6|66063.5|65923.5|66272.8|66132.8|65899.3|65759.3|5710
1636394400000|2021-11-08 18:00:00|66063|65923|66010.9|65870.9|66076.2|65936.2|65862.3|65722.3|4656
1636398000000|2021-11-08 19:00:00|66011.2|65871.2|65909.1|65769.1|66172.9|66032.9|65902.1|65762.1|5290
1636401600000|2021-11-08 20:00:00|65907.9|65767.9|66139.1|65999.1|66233.9|66093.9|65660.6|65520.6|6626
1636405200000|2021-11-08 21:00:00|66139.5|65999.5|66196.8|66056.8|66497.4|66357.4|66051.9|65911.9|6476
1636408800000|2021-11-08 22:00:00|66196.5|66056.5|66586|66446|66620.1|66480.1|66161.8|66021.8|6048
1636412400000|2021-11-08 23:00:00|66586.7|66446.7|67597.7|67457.7|67823.1|67683.1|66451.3|66311.3|8169
1636416000000|2021-11-09 00:00:00|67595.7|67455.7|67688.9|67548.9|67795.4|67655.4|67203.3|67063.3|9000
1636419600000|2021-11-09 01:00:00|67688.5|67548.5|67585.1|67445.1|67738.4|67598.4|67430|67290|6709
1636423200000|2021-11-09 02:00:00|67584.4|67444.4|67679.5|67539.5|67871.1|67731.1|67374.1|67234.1|7088
1636426800000|2021-11-09 03:00:00|67681.5|67541.5|68550|68410|68573.4|68433.4|67599.5|67459.5|6679
1636430400000|2021-11-09 04:00:00|68560|68420|68331.9|68191.9|68570|68430|68215.9|68075.9|5545
1636434000000|2021-11-09 05:00:00|68323.5|68183.5|68187|68047|68443|68303|67960.8|67820.8|5508
1636437600000|2021-11-09 06:00:00|68187.1|68047.1|68093.8|67953.8|68244.6|68104.6|67821|67681|5210
1636441200000|2021-11-09 07:00:00|68093.5|67953.5|67940.4|67800.4|68215.6|68075.6|67760.3|67620.3|4943
1636444800000|2021-11-09 08:00:00|67942.4|67802.4|68150.3|68010.3|68203.6|68063.6|67775.7|67635.7|4304
1636448400000|2021-11-09 09:00:00|68150.1|68010.1|68290|68150|68306.6|68166.6|67951.2|67811.2|3940
1636452000000|2021-11-09 10:00:00|68280|68140|67922.5|67782.5|68301.6|68161.6|67891.3|67751.3|4912
1636455600000|2021-11-09 11:00:00|67925.4|67785.4|67665.3|67525.3|67987.9|67847.9|67417.6|67277.6|6197
1636459200000|2021-11-09 12:00:00|67663.9|67523.9|67622.8|67482.8|67818.2|67678.2|67357.8|67217.8|5660
1636462800000|2021-11-09 13:00:00|67620|67480|68150.4|68010.4|68166.9|68026.9|67607.1|67467.1|6019
1636466400000|2021-11-09 14:00:00|68131.1|67991.1|67428.8|67288.8|68133.2|67993.2|67262.8|67122.8|6726
1636470000000|2021-11-09 15:00:00|67427.4|67287.4|66857.2|66717.2|67590.7|67450.7|66734.2|66594.2|10273
1636473600000|2021-11-09 16:00:00|66850|66710|66772.8|66632.8|67071.6|66931.6|66508.4|66368.4|7496
1636477200000|2021-11-09 17:00:00|66772.7|66632.7|66884.8|66744.8|66973.5|66833.5|66396.2|66256.2|7340
1636480800000|2021-11-09 18:00:00|66886.6|66746.6|66610.7|66470.7|67294.1|67154.1|66594.2|66454.2|5757
1636484400000|2021-11-09 19:00:00|66611.5|66471.5|66881|66741|66888.4|66748.4|66415.3|66275.3|5580
1636488000000|2021-11-09 20:00:00|66881.4|66741.4|67425.5|67285.5|67425.5|67285.5|66743.1|66603.1|6091
1636491600000|2021-11-09 21:00:00|67422.6|67282.6|67822|67682|67860.7|67720.7|67341.2|67201.2|4804
1636495200000|2021-11-09 22:00:00|67818.9|67678.9|67375.2|67235.2|67827.4|67687.4|67081.1|66941.1|5947
1636498800000|2021-11-09 23:00:00|67371.8|67231.8|67008|66868|67501.2|67361.2|66847.8|66707.8|5243
1636502400000|2021-11-10 00:00:00|67008.1|66868.1|67066.8|66926.8|67433|67293|66848.5|66708.5|6892
1636506000000|2021-11-10 01:00:00|67057|66917|67088.4|66948.4|67358|67218|66929.6|66789.6|4894
1636509600000|2021-11-10 02:00:00|67088.6|66948.6|66878.3|66738.3|67249.8|67109.8|66859.2|66719.2|2614
1636513200000|2021-11-10 03:00:00|66878.2|66738.2|66559.6|66419.6|66878.3|66738.3|66439.3|66299.3|4983
1636516800000|2021-11-10 04:00:00|66559.2|66419.2|66708.8|66568.8|66730.7|66590.7|66340|66200|4577
1636520400000|2021-11-10 05:00:00|66709.3|66569.3|66418|66278|66716.7|66576.7|66376.5|66236.5|3672
1636524000000|2021-11-10 06:00:00|66418.5|66278.5|66590.9|66450.9|66685.1|66545.1|66327.1|66187.1|4170
1636527600000|2021-11-10 07:00:00|66590.2|66450.2|66496.4|66356.4|66802.5|66662.5|66386.4|66246.4|3945
1636531200000|2021-11-10 08:00:00|66501.6|66361.6|66695.7|66555.7|66895|66755|66430.8|66290.8|4797
1636534800000|2021-11-10 09:00:00|66695.2|66555.2|66743.9|66603.9|66884.4|66744.4|66627.8|66487.8|3393
1636538400000|2021-11-10 10:00:00|66744.8|66604.8|66856.6|66716.6|67149.6|67009.6|66712.8|66572.8|4291
1636542000000|2021-11-10 11:00:00|66857.4|66717.4|66621.6|66481.6|66968.7|66828.7|66620.4|66480.4|4840
1636545600000|2021-11-10 12:00:00|66622.2|66482.2|66446.2|66306.2|67025.7|66885.7|66360.2|66220.2|5016
1636549200000|2021-11-10 13:00:00|66446.3|66306.3|68045.8|67905.8|68061.1|67921.1|66067.7|65927.7|8143
1636552800000|2021-11-10 14:00:00|68046.7|67906.7|68455.5|68315.5|69041.2|68901.2|68000.6|67860.6|9622
1636556400000|2021-11-10 15:00:00|68456.7|68316.7|68407.5|68267.5|68560.4|68420.4|68280.8|68140.8|5806
1636560000000|2021-11-10 16:00:00|68406.9|68266.9|68592|68452|68816.8|68676.8|68406.9|68266.9|5601
1636563600000|2021-11-10 17:00:00|68593.3|68453.3|68693.5|68553.5|68820.9|68680.9|68528.1|68388.1|5864
1636567200000|2021-11-10 18:00:00|68692.3|68552.3|67858.5|67718.5|68707.7|68567.7|67692.2|67552.2|7444
1636570800000|2021-11-10 19:00:00|67857.8|67717.8|66702.6|66562.6|68066.6|67926.6|66643.1|66503.1|8011
1636574400000|2021-11-10 20:00:00|66704.8|66564.8|65899.4|65759.4|67106.7|66966.7|65261.2|65121.2|10190
1636578000000|2021-11-10 21:00:00|65899.1|65759.1|64337.3|64197.3|66206.7|66066.7|63028.1|62888.1|12433
1636581600000|2021-11-10 22:00:00|64339.5|64199.5|65196.2|65056.2|65348.5|65208.5|63957.8|63817.8|9907
1636585200000|2021-11-10 23:00:00|65196.4|65056.4|64987.2|64847.2|65198.6|65058.6|64352.7|64212.7|8827
1636588800000|2021-11-11 00:00:00|64982.6|64842.6|65011.3|64871.3|65068.4|64928.4|64287.4|64147.4|8459
1636592400000|2021-11-11 01:00:00|65015.8|64875.8|64809.9|64669.9|65131.7|64991.7|64442.4|64302.4|5927
1636596000000|2021-11-11 02:00:00|64816.6|64676.6|64587.8|64447.8|64816.6|64676.6|64182.4|64042.4|5609
1636599600000|2021-11-11 03:00:00|64579.8|64439.8|64821.3|64681.3|64888.4|64748.4|64451.2|64311.2|5273
1636603200000|2021-11-11 04:00:00|64819.5|64679.5|64685.7|64545.7|64863.4|64723.4|64472.5|64332.5|3689
1636606800000|2021-11-11 05:00:00|64683.4|64543.4|64749.1|64609.1|64970|64830|64636.4|64496.4|4376
1636610400000|2021-11-11 06:00:00|64747.3|64607.3|64892.6|64752.6|65037.2|64897.2|64600|64460|4488
1636614000000|2021-11-11 07:00:00|64893.4|64753.4|65303.1|65163.1|65468.1|65328.1|64882.4|64742.4|4585
1636617600000|2021-11-11 08:00:00|65305.6|65165.6|65409.5|65269.5|65448|65308|64656.9|64516.9|5757
1636621200000|2021-11-11 09:00:00|65413.9|65273.9|65440.1|65300.1|65661.9|65521.9|65087.9|64947.9|5189
1636624800000|2021-11-11 10:00:00|65447.3|65307.3|65312.7|65172.7|65473.4|65333.4|65157.2|65017.2|4775
1636628400000|2021-11-11 11:00:00|65321.6|65181.6|65319|65179|65408.6|65268.6|65052.6|64912.6|4571
1636632000000|2021-11-11 12:00:00|65322.2|65182.2|65087.5|64947.5|65421.4|65281.4|64790.2|64650.2|6105
1636635600000|2021-11-11 13:00:00|65085.8|64945.8|64811|64671|65211|65071|64728.1|64588.1|5518
1636639200000|2021-11-11 14:00:00|64813.3|64673.3|65252.9|65112.9|65548|65408|64496.4|64356.4|7028
1636642800000|2021-11-11 15:00:00|65253.1|65113.1|64882.2|64742.2|65397.4|65257.4|64760.5|64620.5|5731
1636646400000|2021-11-11 16:00:00|64899|64759|65148.3|65008.3|65314.5|65174.5|64801.4|64661.4|5478
1636650000000|2021-11-11 17:00:00|65153.6|65013.6|65024.5|64884.5|65321.1|65181.1|64969.2|64829.2|4805
1636653600000|2021-11-11 18:00:00|65026.8|64886.8|64841.9|64701.9|65090.9|64950.9|64682.1|64542.1|4445
1636657200000|2021-11-11 19:00:00|64842|64702|65219.1|65079.1|65313.8|65173.8|64825|64685|5181
1636660800000|2021-11-11 20:00:00|65222.6|65082.6|64880.5|64740.5|65311.3|65171.3|64846.7|64706.7|4937
1636664400000|2021-11-11 21:00:00|64880|64740|65122.6|64982.6|65164.2|65024.2|64835.8|64695.8|5202
1636668000000|2021-11-11 22:00:00|65121.6|64981.6|65249|65109|65392.5|65252.5|64987.3|64847.3|4874
1636671600000|2021-11-11 23:00:00|65249.5|65109.5|64873.5|64733.5|65256.5|65116.5|64859|64719|4343
1636675200000|2021-11-12 00:00:00|64873.3|64733.3|64912.3|64772.3|65012.9|64872.9|64769.3|64629.3|4764
1636678800000|2021-11-12 01:00:00|64912.1|64772.1|65180.9|65040.9|65436.4|65296.4|64170.4|64030.4|8040
1636682400000|2021-11-12 02:00:00|65197.8|65057.8|65087.7|64947.7|65525|65385|65002|64862|4967
1636686000000|2021-11-12 03:00:00|65080.4|64940.4|64911.8|64771.8|65141.3|65001.3|64832.9|64692.9|4189
1636689600000|2021-11-12 04:00:00|64909.7|64769.7|65039.7|64899.7|65140.1|65000.1|64780.8|64640.8|4160
1636693200000|2021-11-12 05:00:00|65039.9|64899.9|64755.1|64615.1|65084|64944|64748.1|64608.1|3199
1636696800000|2021-11-12 06:00:00|64754|64614|64588.6|64448.6|64903.2|64763.2|64531.7|64391.7|4312
1636700400000|2021-11-12 07:00:00|64590.9|64450.9|64538.1|64398.1|64696.9|64556.9|64292.8|64152.8|5702
1636704000000|2021-11-12 08:00:00|64538.5|64398.5|64963.4|64823.4|65016.4|64876.4|64322.8|64182.8|5811
1636707600000|2021-11-12 09:00:00|64964.9|64824.9|63874.7|63734.7|64964.9|64824.9|63740|63600|7706
1636711200000|2021-11-12 10:00:00|63875.5|63735.5|63718.9|63578.9|64251.7|64111.7|63611.1|63471.1|7834
1636714800000|2021-11-12 11:00:00|63720.2|63580.2|63795.7|63655.7|64092.2|63952.2|63576|63436|6759
1636718400000|2021-11-12 12:00:00|63803.8|63663.8|63884|63744|64222.6|64082.6|63431.9|63291.9|7393
1636722000000|2021-11-12 13:00:00|63894.8|63754.8|64083.1|63943.1|64136.6|63996.6|63365.9|63225.9|6749
1636725600000|2021-11-12 14:00:00|64087.9|63947.9|63557|63417|64236.7|64096.7|63541.5|63401.5|7564
1636729200000|2021-11-12 15:00:00|63556.3|63416.3|63239.7|63099.7|63623.2|63483.2|63002.5|62862.5|9271
1636732800000|2021-11-12 16:00:00|63240|63100|63153.9|63013.9|63436.1|63296.1|62371.7|62231.7|10496
1636736400000|2021-11-12 17:00:00|63143.8|63003.8|63656.6|63516.6|63679.9|63539.9|63010.5|62870.5|7354
1636740000000|2021-11-12 18:00:00|63656.4|63516.4|63963.6|63823.6|64162.5|64022.5|63629.9|63489.9|7122
1636743600000|2021-11-12 19:00:00|63972.5|63832.5|63940|63800|63979.6|63839.6|63666.6|63526.6|5715
1636747200000|2021-11-12 20:00:00|63939.3|63799.3|64197.1|64057.1|64382.9|64242.9|63932.6|63792.6|6172
1636750800000|2021-11-12 21:00:00|64197|64057|64135.1|63995.1|64566|64426|64085.6|63945.6|6944
1636790400000|2021-11-13 08:00:00|64099.6|63959.6|63896.8|63756.8|64155.1|64015.1|63833.8|63693.8|4273
1636794000000|2021-11-13 09:00:00|63897.2|63757.2|63543.6|63403.6|63951.3|63811.3|63458.9|63318.9|5598
1636797600000|2021-11-13 10:00:00|63543.1|63403.1|63788|63648|63804.5|63664.5|63476.1|63336.1|5378
1636801200000|2021-11-13 11:00:00|63788.2|63648.2|63639.8|63499.8|63863.3|63723.3|63596.5|63456.5|4714
1636804800000|2021-11-13 12:00:00|63640.6|63500.6|63604.1|63464.1|63866.1|63726.1|63527.1|63387.1|5953
1636808400000|2021-11-13 13:00:00|63603.8|63463.8|63671.4|63531.4|63819.4|63679.4|63562.1|63422.1|4573
1636812000000|2021-11-13 14:00:00|63671.6|63531.6|64793.2|64653.2|64875.8|64735.8|63657.9|63517.9|9577
1636815600000|2021-11-13 15:00:00|64793.1|64653.1|64761.4|64621.4|64847.4|64707.4|64612.5|64472.5|6403
1636819200000|2021-11-13 16:00:00|64761.6|64621.6|64699.5|64559.5|65020.8|64880.8|64693.2|64553.2|6553
1636822800000|2021-11-13 17:00:00|64699.1|64559.1|64728.4|64588.4|64753.3|64613.3|64608.3|64468.3|4790
1636826400000|2021-11-13 18:00:00|64726.3|64586.3|64212.2|64072.2|64757.5|64617.5|64022.6|63882.6|7292
1636830000000|2021-11-13 19:00:00|64211.9|64071.9|64025.1|63885.1|64272.3|64132.3|63945.9|63805.9|6240
1636833600000|2021-11-13 20:00:00|64026.2|63886.2|64435.4|64295.4|64497.5|64357.5|64012.7|63872.7|4614
1636837200000|2021-11-13 21:00:00|64435.7|64295.7|64427|64287|64455.7|64315.7|64191.5|64051.5|4659
1636840800000|2021-11-13 22:00:00|64426.9|64286.9|64341.5|64201.5|64493.6|64353.6|64198.8|64058.8|4309
1636844400000|2021-11-13 23:00:00|64341.6|64201.6|64465.8|64325.8|64622.1|64482.1|64317.5|64177.5|5002
1636848000000|2021-11-14 00:00:00|64465.9|64325.9|65055|64915|65373.5|65233.5|64465.7|64325.7|7691
1636851600000|2021-11-14 01:00:00|65055.8|64915.8|64863.5|64723.5|65139.3|64999.3|64712.7|64572.7|5547
1636855200000|2021-11-14 02:00:00|64865.1|64725.1|64725.7|64585.7|64997.3|64857.3|64725.3|64585.3|4728
1636858800000|2021-11-14 03:00:00|64725.6|64585.6|64716|64576|64908.2|64768.2|64622.3|64482.3|4836
1636862400000|2021-11-14 04:00:00|64717.9|64577.9|64830.6|64690.6|65077.1|64937.1|64712.8|64572.8|5058
1636866000000|2021-11-14 05:00:00|64830.3|64690.3|64975.3|64835.3|65005.5|64865.5|64575.3|64435.3|4958
1636869600000|2021-11-14 06:00:00|64977.2|64837.2|64876.3|64736.3|65221.6|65081.6|64804|64664|6808
1636873200000|2021-11-14 07:00:00|64877.7|64737.7|64722.9|64582.9|64944.5|64804.5|64630.9|64490.9|6099
1636876800000|2021-11-14 08:00:00|64723.4|64583.4|64387.4|64247.4|64840.2|64700.2|64159.9|64019.9|7224
1636880400000|2021-11-14 09:00:00|64386.2|64246.2|64331.8|64191.8|64457|64317|64198.3|64058.3|4857
1636884000000|2021-11-14 10:00:00|64331.5|64191.5|64470.8|64330.8|64550.1|64410.1|64272.8|64132.8|4830
1636887600000|2021-11-14 11:00:00|64471.7|64331.7|64529.5|64389.5|64540|64400|64297.8|64157.8|3829
1636891200000|2021-11-14 12:00:00|64529.4|64389.4|64672.8|64532.8|64794|64654|64332.9|64192.9|5844
1636894800000|2021-11-14 13:00:00|64674.2|64534.2|64715|64575|64856.1|64716.1|64599.7|64459.7|5289
1636898400000|2021-11-14 14:00:00|64715.6|64575.6|64431.6|64291.6|64718.8|64578.8|64283.8|64143.8|6095
1636902000000|2021-11-14 15:00:00|64431.7|64291.7|64150.8|64010.8|64431.7|64291.7|64095.8|63955.8|5014
1636905600000|2021-11-14 16:00:00|64149.4|64009.4|63770.4|63630.4|64254.9|64114.9|63676.7|63536.7|7324
1636909200000|2021-11-14 17:00:00|63770.7|63630.7|64241.5|64101.5|64283.3|64143.3|63710.2|63570.2|5430
1636912800000|2021-11-14 18:00:00|64243|64103|64096.7|63956.7|64483.9|64343.9|63945.1|63805.1|5755
1636916400000|2021-11-14 19:00:00|64097.1|63957.1|64238.8|64098.8|64257.6|64117.6|63956.5|63816.5|4764
1636920000000|2021-11-14 20:00:00|64238.1|64098.1|64311.2|64141.2|64436|64296|64140.1|63970.1|4587
1636923600000|2021-11-14 21:00:00|64306.6|64136.6|64404|64234|64550.6|64380.6|64151.7|63981.7|5238
1636927200000|2021-11-14 22:00:00|64402.8|64232.8|64590.8|64450.8|64913.2|64773.2|64367.1|64227.1|4344
1636930800000|2021-11-14 23:00:00|64596.8|64456.8|65574.1|65434.1|65579.1|65439.1|64456.5|64316.5|6144
1636934400000|2021-11-15 00:00:00|65574.6|65434.6|65945.4|65805.4|66259.6|66119.6|65569.5|65429.5|8519
1636938000000|2021-11-15 01:00:00|65945.3|65805.3|65967.2|65827.2|66001.8|65861.8|65613.7|65473.7|6811
1636941600000|2021-11-15 02:00:00|65967.1|65827.1|65759.5|65619.5|66008.1|65868.1|65730.1|65590.1|6054
1636945200000|2021-11-15 03:00:00|65760.3|65620.3|65789.6|65649.6|65954.2|65814.2|65685.3|65545.3|5666
1636948800000|2021-11-15 04:00:00|65782.7|65642.7|65847.2|65707.2|65932.8|65792.8|65773.3|65633.3|3632
1636952400000|2021-11-15 05:00:00|65856.9|65716.9|65778.5|65638.5|65977.4|65837.4|65747.9|65607.9|3006
1636956000000|2021-11-15 06:00:00|65766.5|65626.5|65736|65596|65904|65764|65680.3|65540.3|3421
1636959600000|2021-11-15 07:00:00|65737|65597|65652.5|65512.5|65804.3|65664.3|65601.8|65461.8|3100
1636963200000|2021-11-15 08:00:00|65653.9|65513.9|65805.3|65665.3|65875.2|65735.2|65349.2|65209.2|4724
1636966800000|2021-11-15 09:00:00|65806.7|65666.7|66045.1|65905.1|66397.6|66257.6|65746|65606|6099
1636970400000|2021-11-15 10:00:00|66050|65910|66031.2|65891.2|66111.2|65971.2|65811.8|65671.8|3862
1636974000000|2021-11-15 11:00:00|66003.7|65863.7|65797.3|65657.3|66023.2|65883.2|65706.7|65566.7|3323
1636977600000|2021-11-15 12:00:00|65798.7|65658.7|65770.7|65630.7|66002.6|65862.6|65626.8|65486.8|4135
1636981200000|2021-11-15 13:00:00|65767|65627|65563.4|65423.4|65853.4|65713.4|65439.9|65299.9|4083
1636984800000|2021-11-15 14:00:00|65565.9|65425.9|64927.3|64787.3|65570.5|65430.5|64861.1|64721.1|6881
1636988400000|2021-11-15 15:00:00|64951.3|64811.3|64358.2|64218.2|64951.3|64811.3|64353.1|64213.1|6804
1636992000000|2021-11-15 16:00:00|64354.2|64214.2|64292.7|64152.7|64486.2|64346.2|63990.3|63850.3|7591
1636995600000|2021-11-15 17:00:00|64289|64149|64108.1|63968.1|64508.4|64368.4|64088.3|63948.3|5245
1636999200000|2021-11-15 18:00:00|64108.9|63968.9|63883.9|63743.9|64238.1|64098.1|63704.7|63564.7|5690
1637002800000|2021-11-15 19:00:00|63884.2|63744.2|64333.3|64193.3|64355.2|64215.2|63722.8|63582.8|5437
1637006400000|2021-11-15 20:00:00|64332|64192|63975|63835|64332|64192|63852.1|63712.1|4885
1637010000000|2021-11-15 21:00:00|63973.4|63833.4|63953.6|63813.6|64082.3|63942.3|63489.3|63349.3|5870
1637013600000|2021-11-15 22:00:00|63953.3|63813.3|64041.9|63901.9|64086.3|63946.3|63509.6|63369.6|4889
1637017200000|2021-11-15 23:00:00|64036.4|63896.4|63679.6|63539.6|64063|63923|63570|63430|5564
1637020800000|2021-11-16 00:00:00|63681.2|63541.2|62610|62470|63687.4|63547.4|62533.8|62393.8|9071
1637024400000|2021-11-16 01:00:00|62616.2|62476.2|62190.2|62050.2|62684|62544|61115.6|60975.6|9283
1637028000000|2021-11-16 02:00:00|62189.8|62049.8|61717|61577|62306.9|62166.9|61603.7|61463.7|8567
1637031600000|2021-11-16 03:00:00|61720.5|61580.5|60993.8|60853.8|61899.9|61759.9|60568.4|60428.4|10091
1637035200000|2021-11-16 04:00:00|60994.2|60854.2|61310.4|61170.4|61611.2|61471.2|60449.3|60309.3|10343
1637038800000|2021-11-16 05:00:00|61309.4|61169.4|61008.5|60868.5|61520.9|61380.9|60889.7|60749.7|9584
1637042400000|2021-11-16 06:00:00|61008.1|60868.1|60928.8|60788.8|61076.4|60936.4|60421.6|60281.6|8991
1637046000000|2021-11-16 07:00:00|60932.2|60792.2|60874.9|60734.9|61120.1|60980.1|60513.5|60373.5|8694
1637049600000|2021-11-16 08:00:00|60875.4|60735.4|61078.5|60938.5|61098.8|60958.8|60680.3|60540.3|8526
1637053200000|2021-11-16 09:00:00|61077|60937|60275.5|60135.5|61339.2|61199.2|60266.6|60126.6|10013
1637056800000|2021-11-16 10:00:00|60274.1|60134.1|60260.8|60120.8|60334|60194|58740.7|58600.7|11725
1637060400000|2021-11-16 11:00:00|60260.1|60120.1|60656.9|60516.9|60710.4|60570.4|60142.8|60002.8|8604
1637064000000|2021-11-16 12:00:00|60651.6|60511.6|60125.5|59985.5|60942.7|60802.7|60103.6|59963.6|8606
1637067600000|2021-11-16 13:00:00|60122.2|59982.2|60660.1|60520.1|60833.7|60693.7|60108.9|59968.9|8238
1637071200000|2021-11-16 14:00:00|60651.3|60511.3|60980.8|60840.8|61436|61296|60568.7|60428.7|8730
1637074800000|2021-11-16 15:00:00|60982.7|60842.7|60783.8|60643.8|61163.8|61023.8|60662.4|60522.4|6850
1637078400000|2021-11-16 16:00:00|60784.5|60644.5|60747|60607|60984.9|60844.9|60458.7|60318.7|6203
1637082000000|2021-11-16 17:00:00|60732.6|60592.6|60546.6|60406.6|60860.1|60720.1|60309.6|60169.6|5362
1637085600000|2021-11-16 18:00:00|60550.4|60410.4|60078.1|59938.1|60729.9|60589.9|60078.1|59938.1|5332
1637089200000|2021-11-16 19:00:00|60013.5|59873.5|60312.6|60172.6|60697.9|60557.9|59860.4|59720.4|7267
1637092800000|2021-11-16 20:00:00|60304.4|60164.4|59791.6|59651.6|60304.4|60164.4|59230.8|59090.8|10121
1637096400000|2021-11-16 21:00:00|59791.9|59651.9|60532.8|60392.8|60952.5|60812.5|59738.9|59598.9|7326
1637100000000|2021-11-16 22:00:00|60532.9|60392.9|60661.9|60521.9|61216.8|61076.8|60495.5|60355.5|5374
1637103600000|2021-11-16 23:00:00|60652.1|60512.1|60161.1|60021.1|60737.8|60597.8|60128.3|59988.3|5456
1637107200000|2021-11-17 00:00:00|60139.5|59999.5|59809.1|59669.1|60494.8|60354.8|59557.7|59417.7|7721
1637110800000|2021-11-17 01:00:00|59804.6|59664.6|59415.5|59275.5|60332.8|60192.8|59345.5|59205.5|7015
1637114400000|2021-11-17 02:00:00|59416.3|59276.3|59457.4|59317.4|59796.7|59656.7|59192.3|59052.3|8804
1637118000000|2021-11-17 03:00:00|59459.9|59319.9|59128.4|58988.4|59828.8|59688.8|58669.5|58529.5|10515
1637121600000|2021-11-17 04:00:00|59127.2|58987.2|59470|59330|59546.8|59406.8|58721.5|58581.5|9360
1637125200000|2021-11-17 05:00:00|59480.7|59340.7|59690.3|59550.3|59894.2|59754.2|59355.5|59215.5|7622
1637128800000|2021-11-17 06:00:00|59690.2|59550.2|59685.4|59545.4|59850.6|59710.6|59398.6|59258.6|7655
1637132400000|2021-11-17 07:00:00|59686.5|59546.5|59790.5|59650.5|60214.3|60074.3|59439.1|59299.1|8673
1637136000000|2021-11-17 08:00:00|59790.2|59650.2|59685.6|59545.6|60075|59935|59659.1|59519.1|7655
1637139600000|2021-11-17 09:00:00|59682.5|59542.5|59011.4|58871.4|59688.5|59548.5|58898.8|58758.8|8055
1637143200000|2021-11-17 10:00:00|59011|58871|60583.9|60443.9|60657.2|60517.2|58512|58372|9570
1637146800000|2021-11-17 11:00:00|60593.8|60453.8|60828.7|60688.7|60888.9|60748.9|60410.9|60270.9|7649
1637150400000|2021-11-17 12:00:00|60846.1|60706.1|60573.5|60433.5|60888.4|60748.4|60538|60398|5620
1637154000000|2021-11-17 13:00:00|60584.6|60444.6|60242.4|60102.4|60675.9|60535.9|60212.1|60072.1|4917
1637157600000|2021-11-17 14:00:00|60224.1|60084.1|59702.7|59562.7|60418.4|60278.4|59685.5|59545.5|6008
1637161200000|2021-11-17 15:00:00|59696.4|59556.4|59740.7|59600.7|59845.4|59705.4|59458.4|59318.4|6133
1637164800000|2021-11-17 16:00:00|59742|59602|60488.2|60348.2|60534.7|60394.7|59515.7|59375.7|7961
1637168400000|2021-11-17 17:00:00|60488.7|60348.7|60321.5|60181.5|60554.6|60414.6|60099.8|59959.8|7337
1637172000000|2021-11-17 18:00:00|60324|60184|60575.5|60435.5|60716.3|60576.3|60322.6|60182.6|6832
1637175600000|2021-11-17 19:00:00|60575.3|60435.3|60319.2|60179.2|60761.4|60621.4|60193.9|60053.9|5373
1637179200000|2021-11-17 20:00:00|60324.1|60184.1|60499.5|60359.5|60644.5|60504.5|60129.2|59989.2|5894
1637182800000|2021-11-17 21:00:00|60499.7|60359.7|60173.3|60033.3|60509.1|60369.1|59870.5|59730.5|5766
1637186400000|2021-11-17 22:00:00|60175.9|60035.9|60065|59925|60188.9|60048.9|59756.3|59616.3|6364
1637190000000|2021-11-17 23:00:00|60064.7|59924.7|60428.1|60288.1|60556.2|60416.2|59884|59744|5434
1637193600000|2021-11-18 00:00:00|60429.9|60289.9|60597.8|60457.8|60790.6|60650.6|60219.8|60079.8|7655
1637197200000|2021-11-18 01:00:00|60593.3|60453.3|60664.3|60524.3|61022.8|60882.8|60181.6|60041.6|8149
1637200800000|2021-11-18 02:00:00|60660.7|60520.7|60734.5|60594.5|60837.5|60697.5|60499.8|60359.8|7375
1637204400000|2021-11-18 03:00:00|60736.3|60596.3|59955.3|59815.3|60749.1|60609.1|59940.3|59800.3|7479
1637208000000|2021-11-18 04:00:00|59948.3|59808.3|59762.9|59622.9|60169.7|60029.7|59719|59579|7776
1637211600000|2021-11-18 05:00:00|59756.3|59616.3|59891.5|59751.5|59980|59840|59674.3|59534.3|7437
1637215200000|2021-11-18 06:00:00|59892.2|59752.2|59903.2|59763.2|60127.9|59987.9|59666.6|59526.6|7379
1637218800000|2021-11-18 07:00:00|59902.5|59762.5|59814.2|59674.2|59955.7|59815.7|59600.9|59460.9|7516
1637222400000|2021-11-18 08:00:00|59814.6|59674.6|59731.6|59591.6|59898.5|59758.5|59555.9|59415.9|8127
1637226000000|2021-11-18 09:00:00|59730.5|59590.5|59355.3|59215.3|59810.3|59670.3|59115.2|58975.2|6607
1637229600000|2021-11-18 10:00:00|59348.1|59208.1|59868.6|59728.6|59905.1|59765.1|59087.6|58947.6|7991
1637233200000|2021-11-18 11:00:00|59870.9|59730.9|59293.3|59153.3|60032.2|59892.2|59249.3|59109.3|6967
1637236800000|2021-11-18 12:00:00|59295.5|59155.5|59244|59104|59999.5|59859.5|59103.4|58963.4|8130
1637240400000|2021-11-18 13:00:00|59245.5|59105.5|59281.6|59141.6|59842.4|59702.4|58848.4|58708.4|6086
1637244000000|2021-11-18 14:00:00|59281.4|59141.4|58976.7|58836.7|59363.7|59223.7|58877.3|58737.3|7190
1637247600000|2021-11-18 15:00:00|58972.2|58832.2|58186.8|58046.8|59347.9|59207.9|57817.8|57677.8|10397
1637251200000|2021-11-18 16:00:00|58180.4|58040.4|57372.9|57232.9|58543.9|58403.9|57335.4|57195.4|10090
1637254800000|2021-11-18 17:00:00|57369|57229|57671.5|57531.5|58156.5|58016.5|56710.8|56570.8|9469
1637258400000|2021-11-18 18:00:00|57654.7|57514.7|58084.2|57944.2|58147.1|58007.1|57593.4|57453.4|8105
1637262000000|2021-11-18 19:00:00|58084.7|57944.7|58026.9|57886.9|58400.1|58260.1|57841.5|57701.5|7842
1637265600000|2021-11-18 20:00:00|58031.5|57891.5|58037.4|57897.4|58582.5|58442.5|57689.7|57549.7|7053
1637269200000|2021-11-18 21:00:00|58040.7|57900.7|57662.3|57522.3|58335.6|58195.6|57535.5|57395.5|6189
1637272800000|2021-11-18 22:00:00|57647.8|57507.8|56686.5|56546.5|57714.2|57574.2|56633.7|56493.7|8805
1637276400000|2021-11-18 23:00:00|56698|56558|57000.3|56860.3|57066.8|56926.8|56594.1|56454.1|8686
1637280000000|2021-11-19 00:00:00|56999.2|56859.2|57576.7|57436.7|57582.1|57442.1|56771.6|56631.6|9527
1637283600000|2021-11-19 01:00:00|57578.1|57438.1|56786.8|56646.8|57589.2|57449.2|56729.9|56589.9|7887
1637287200000|2021-11-19 02:00:00|56787|56647|56126.8|55986.8|57031.1|56891.1|55949.8|55809.8|6771
1637290800000|2021-11-19 03:00:00|56130.8|55990.8|55982.2|55842.2|56304|56164|55708.2|55568.2|7166
1637294400000|2021-11-19 04:00:00|55982.3|55842.3|56353.9|56213.9|56384.7|56244.7|55928.7|55788.7|5899
1637298000000|2021-11-19 05:00:00|56340.8|56200.8|56507.3|56367.3|56593.6|56453.6|56121.9|55981.9|4897
1637301600000|2021-11-19 06:00:00|56508.1|56368.1|56381|56241|56563.4|56423.4|56227.4|56087.4|4356
1637305200000|2021-11-19 07:00:00|56378.3|56238.3|56124.7|55984.7|56510.6|56370.6|55956.1|55816.1|4273
1637308800000|2021-11-19 08:00:00|56109.3|55969.3|57134.9|56994.9|57449.9|57309.9|56081.2|55941.2|7302
1637312400000|2021-11-19 09:00:00|57126.8|56986.8|57133.6|56993.6|57543.6|57403.6|57050.1|56910.1|4171
1637316000000|2021-11-19 10:00:00|57109.2|56969.2|56965.7|56825.7|57140.5|57000.5|56787.8|56647.8|3825
1637319600000|2021-11-19 11:00:00|56957.9|56817.9|57086.5|56946.5|57259.4|57119.4|56618.4|56478.4|6242
1637323200000|2021-11-19 12:00:00|57087.7|56947.7|57003.3|56863.3|57454.4|57314.4|56961.9|56821.9|5056
1637326800000|2021-11-19 13:00:00|57002.1|56862.1|57713.6|57573.6|57786.6|57646.6|56831.8|56691.8|7111
1637330400000|2021-11-19 14:00:00|57712|57572|58066.3|57926.3|58184.3|58044.3|57673.9|57533.9|6438
1637334000000|2021-11-19 15:00:00|58093.1|57953.1|58030|57890|58257.9|58117.9|57757.6|57617.6|5390
1637337600000|2021-11-19 16:00:00|58022.6|57882.6|58291.8|58151.8|58341|58201|57877.8|57737.8|4703
1637341200000|2021-11-19 17:00:00|58295.1|58155.1|58109.3|57969.3|58449.8|58309.8|58064.3|57924.3|6213
1637344800000|2021-11-19 18:00:00|58109.8|57969.8|57999.5|57859.5|58187.5|58047.5|57884.6|57744.6|5785
1637348400000|2021-11-19 19:00:00|57999.1|57859.1|58184.2|58044.2|58204.5|58064.5|57822.3|57682.3|4361
1637352000000|2021-11-19 20:00:00|58181.4|58041.4|57928.1|57788.1|58236.1|58096.1|57803.4|57663.4|4994
1637355600000|2021-11-19 21:00:00|57915.2|57775.2|57959|57819|58023.3|57883.3|57646.4|57506.4|6937
1637395200000|2021-11-20 08:00:00|58498.4|58358.4|58589.4|58449.4|58748.5|58608.5|58448.4|58308.4|6008
1637398800000|2021-11-20 09:00:00|58587.5|58447.5|58610.7|58470.7|58750.9|58610.9|58491|58351|4865
1637402400000|2021-11-20 10:00:00|58610.3|58470.3|58594.4|58454.4|58840.7|58700.7|58478.7|58338.7|5474
1637406000000|2021-11-20 11:00:00|58594.5|58454.5|58744.6|58604.6|58770.3|58630.3|58524.3|58384.3|4960
1637409600000|2021-11-20 12:00:00|58742.2|58602.2|58679.7|58539.7|58902.7|58762.7|58592.4|58452.4|5142
1637413200000|2021-11-20 13:00:00|58679.8|58539.8|58576.6|58436.6|58774.3|58634.3|58499.6|58359.6|5298
1637416800000|2021-11-20 14:00:00|58576.5|58436.5|58461|58321|58776.6|58636.6|58450.4|58310.4|6405
1637420400000|2021-11-20 15:00:00|58456.8|58316.8|57743.4|57603.4|58506|58366|57627.5|57487.5|9016
1637424000000|2021-11-20 16:00:00|57741.4|57601.4|57900.1|57760.1|57958.6|57818.6|57510.9|57370.9|8204
1637427600000|2021-11-20 17:00:00|57900|57760|58013.6|57873.6|58026.9|57886.9|57734.4|57594.4|6257
1637431200000|2021-11-20 18:00:00|58014.6|57874.6|59520.3|59380.3|59722.2|59582.2|57936.4|57796.4|9363
1637434800000|2021-11-20 19:00:00|59519.2|59379.2|59530.5|59390.5|59584.6|59444.6|59336.8|59196.8|6061
1637438400000|2021-11-20 20:00:00|59532.1|59392.1|59520.7|59380.7|59621.1|59481.1|59423.5|59283.5|5515
1637442000000|2021-11-20 21:00:00|59517.5|59377.5|59696|59556|59733.9|59593.9|59465|59325|4943
1637445600000|2021-11-20 22:00:00|59696.1|59556.1|59812.8|59672.8|59816.4|59676.4|59623.2|59483.2|4069
1637449200000|2021-11-20 23:00:00|59810.3|59670.3|59811.7|59671.7|59927.2|59787.2|59613.9|59473.9|6246
1637452800000|2021-11-21 00:00:00|59814.7|59674.7|59457.8|59317.8|59859.4|59719.4|59424.7|59284.7|6822
1637456400000|2021-11-21 01:00:00|59458.5|59318.5|59442.1|59302.1|59542.3|59402.3|59353.7|59213.7|5741
1637460000000|2021-11-21 02:00:00|59441.5|59301.5|59175.7|59035.7|59451.4|59311.4|58822.8|58682.8|6408
1637463600000|2021-11-21 03:00:00|59175.2|59035.2|58781.8|58641.8|59283.7|59143.7|58679|58539|6563
1637467200000|2021-11-21 04:00:00|58782.4|58642.4|58716.6|58576.6|59035.8|58895.8|58694.2|58554.2|5914
1637470800000|2021-11-21 05:00:00|58717.9|58577.9|59123|58983|59123.3|58983.3|58673.3|58533.3|5210
1637474400000|2021-11-21 06:00:00|59123.1|58983.1|59306.6|59166.6|59313.8|59173.8|58971.4|58831.4|5016
1637478000000|2021-11-21 07:00:00|59307.8|59167.8|59098.7|58958.7|59311.2|59171.2|59086.4|58946.4|4554
1637481600000|2021-11-21 08:00:00|59097.9|58957.9|58845.1|58705.1|59206.1|59066.1|58806|58666|5851
1637485200000|2021-11-21 09:00:00|58845.2|58705.2|59010.3|58870.3|59053.4|58913.4|58821.1|58681.1|5628
1637488800000|2021-11-21 10:00:00|59010.8|58870.8|58919|58779|59069.1|58929.1|58625.4|58485.4|5578
1637492400000|2021-11-21 11:00:00|58919.8|58779.8|58817.5|58677.5|59417.9|59277.9|58669.4|58529.4|7634
1637496000000|2021-11-21 12:00:00|58818.8|58678.8|59080.7|58940.7|59354.9|59214.9|58782|58642|5497
1637499600000|2021-11-21 13:00:00|59176.7|59036.7|58958.2|58818.2|59186.2|59046.2|58931.4|58791.4|6824
1637503200000|2021-11-21 14:00:00|58958.1|58818.1|59015.9|58875.9|59146.8|59006.8|58827.5|58687.5|7260
1637506800000|2021-11-21 15:00:00|59014.5|58874.5|59322.8|59182.8|59354.7|59214.7|58926.7|58786.7|7386
1637510400000|2021-11-21 16:00:00|59323.8|59183.8|59968|59828|60015.3|59875.3|59240.8|59100.8|8850
1637514000000|2021-11-21 17:00:00|59966|59826|59569.4|59429.4|60099.9|59959.9|59522|59382|8081
1637517600000|2021-11-21 18:00:00|59587|59447|59561.7|59421.7|59644.6|59504.6|59389.6|59249.6|6939
1637521200000|2021-11-21 19:00:00|59561.1|59421.1|59431|59291|59676.1|59536.1|59333.4|59193.4|6285
1637524800000|2021-11-21 20:00:00|59431.1|59291.1|59738.3|59568.3|59806.7|59636.7|59380|59240|5781
1637528400000|2021-11-21 21:00:00|59737.8|59567.8|59602.4|59432.4|59775.8|59605.8|59513.4|59343.4|5680
1637532000000|2021-11-21 22:00:00|59605.5|59435.5|59196.8|59056.8|59626|59456|59004.6|58834.6|3327
1637535600000|2021-11-21 23:00:00|59198.9|59058.9|58784.4|58644.4|59348.9|59208.9|58618.8|58478.8|4865
1637539200000|2021-11-22 00:00:00|58804.4|58664.4|58270.9|58130.9|58860.6|58720.6|58078.2|57938.2|5814
1637542800000|2021-11-22 01:00:00|58256.3|58116.3|58184.6|58044.6|58363|58223|57768|57628|5095
1637546400000|2021-11-22 02:00:00|58159.3|58019.3|57790.7|57650.7|58235.1|58095.1|57436.3|57296.3|5261
1637550000000|2021-11-22 03:00:00|57826.6|57686.6|57469|57329|57896.3|57756.3|57224.4|57084.4|5256
1637553600000|2021-11-22 04:00:00|57478.5|57338.5|57174.7|57034.7|57637.6|57497.6|57154.5|57014.5|4673
1637557200000|2021-11-22 05:00:00|57172.7|57032.7|57561.4|57421.4|57561.4|57421.4|56876.6|56736.6|4569
1637560800000|2021-11-22 06:00:00|57557.7|57417.7|57440.1|57300.1|57574.6|57434.6|57185.6|57045.6|4507
1637564400000|2021-11-22 07:00:00|57430.7|57290.7|57385.7|57245.7|57838.3|57698.3|57376.3|57236.3|4949
1637568000000|2021-11-22 08:00:00|57383.9|57243.9|57472.5|57332.5|57680.3|57540.3|57355.3|57215.3|4077
1637571600000|2021-11-22 09:00:00|57446.8|57306.8|57251.1|57111.1|57927.5|57787.5|57230.8|57090.8|4242
1637575200000|2021-11-22 10:00:00|57251.5|57111.5|57477.5|57337.5|57506.7|57366.7|57071.8|56931.8|4729
1637578800000|2021-11-22 11:00:00|57452.8|57312.8|57289.4|57149.4|57620.2|57480.2|57233.3|57093.3|4018
1637582400000|2021-11-22 12:00:00|57311.4|57171.4|57288.1|57148.1|58120.3|57980.3|57156.6|57016.6|5721
1637586000000|2021-11-22 13:00:00|57289.3|57149.3|58992.8|58852.8|59507.3|59367.3|56721.6|56581.6|9456
1637589600000|2021-11-22 14:00:00|58992.7|58852.7|58354.5|58214.5|59107.6|58967.6|58265.3|58125.3|6782
1637593200000|2021-11-22 15:00:00|58354.3|58214.3|58272.8|58132.8|58543.6|58403.6|58082.2|57942.2|6808
1637596800000|2021-11-22 16:00:00|58277.4|58137.4|57814|57674|58326.1|58186.1|57741.8|57601.8|7362
1637600400000|2021-11-22 17:00:00|57812.8|57672.8|57492.6|57352.6|57860|57720|57372.6|57232.6|6490
1637604000000|2021-11-22 18:00:00|57509.6|57369.6|56585|56445|57510.4|57370.4|56510.9|56370.9|7169
1637607600000|2021-11-22 19:00:00|56582.5|56442.5|56082.6|55942.6|57154.6|57014.6|55917.4|55777.4|9114
1637611200000|2021-11-22 20:00:00|56085.4|55945.4|55971.9|55831.9|56426.9|56286.9|55803.9|55663.9|8709
1637614800000|2021-11-22 21:00:00|55971.7|55831.7|56324.8|56184.8|56507|56367|55728.7|55588.7|8298
1637618400000|2021-11-22 22:00:00|56324.7|56184.7|56793.9|56653.9|56797.1|56657.1|56199.7|56059.7|6612
1637622000000|2021-11-22 23:00:00|56792.8|56652.8|56344.3|56204.3|56793.4|56653.4|56321.5|56181.5|7481
1637625600000|2021-11-23 00:00:00|56344.1|56204.1|56674.2|56534.2|56897.5|56757.5|56091|55951|8747
1637629200000|2021-11-23 01:00:00|56674.1|56534.1|56955.3|56815.3|57017.8|56877.8|56563.3|56423.3|8674
1637632800000|2021-11-23 02:00:00|56953.8|56813.8|57000.4|56860.4|57040.4|56900.4|56737.7|56597.7|7287
1637636400000|2021-11-23 03:00:00|57002|56862|57031.3|56891.3|57326.8|57186.8|56892.3|56752.3|8522
1637640000000|2021-11-23 04:00:00|57033.5|56893.5|56891|56751|57107.3|56967.3|56863.3|56723.3|6499
1637643600000|2021-11-23 05:00:00|56890|56750|56618.5|56478.5|56927.5|56787.5|56453.7|56313.7|7877
1637647200000|2021-11-23 06:00:00|56620.1|56480.1|56462.2|56322.2|56710.1|56570.1|56282.8|56142.8|5483
1637650800000|2021-11-23 07:00:00|56457|56317|56092.8|55952.8|56475.3|56335.3|55942.1|55802.1|6949
1637654400000|2021-11-23 08:00:00|56075.2|55935.2|56321.9|56181.9|56467.3|56327.3|55801.3|55661.3|8441
1637658000000|2021-11-23 09:00:00|56322.6|56182.6|56704.4|56564.4|57365.5|57225.5|55474.9|55334.9|10261
1637661600000|2021-11-23 10:00:00|56715.8|56575.8|56430.8|56290.8|57767|57627|56366.9|56226.9|10774
1637665200000|2021-11-23 11:00:00|56430.9|56290.9|56206.7|56066.7|56635.8|56495.8|56041.1|55901.1|9275
1637668800000|2021-11-23 12:00:00|56209.4|56069.4|56376.5|56236.5|56513.2|56373.2|56176.4|56036.4|8127
1637672400000|2021-11-23 13:00:00|56376|56236|56859.9|56719.9|56989.3|56849.3|56374.3|56234.3|9050
1637676000000|2021-11-23 14:00:00|56860|56720|57758.8|57618.8|57765.1|57625.1|56723|56583|9374
1637679600000|2021-11-23 15:00:00|57756|57616|56956.5|56816.5|57803.4|57663.4|56936.6|56796.6|9268
1637683200000|2021-11-23 16:00:00|56959.5|56819.5|57533.3|57393.3|57650|57510|56958.5|56818.5|8681
1637686800000|2021-11-23 17:00:00|57533.6|57393.6|57339.4|57199.4|57748|57608|57306.6|57166.6|7162
1637690400000|2021-11-23 18:00:00|57338.5|57198.5|57502.9|57362.9|57643.4|57503.4|57229.8|57089.8|7462
1637694000000|2021-11-23 19:00:00|57502.8|57362.8|57852.3|57712.3|57911.9|57771.9|57329.5|57189.5|7107
1637697600000|2021-11-23 20:00:00|57848.2|57708.2|57929.9|57789.9|57932.5|57792.5|57476.4|57336.4|6471
1637701200000|2021-11-23 21:00:00|57929.5|57789.5|57776.4|57636.4|57938.7|57798.7|57605.1|57465.1|5190
1637704800000|2021-11-23 22:00:00|57776.8|57636.8|57659.6|57519.6|57810.6|57670.6|57536.8|57396.8|3522
1637708400000|2021-11-23 23:00:00|57660.8|57520.8|57647.4|57507.4|57823.9|57683.9|57560|57420|5219
1637712000000|2021-11-24 00:00:00|57642.6|57502.6|57599.4|57459.4|57799.2|57659.2|57558.8|57418.8|4501
1637715600000|2021-11-24 01:00:00|57601.1|57461.1|57123.7|56983.7|57646.3|57506.3|57099.1|56959.1|5801
1637719200000|2021-11-24 02:00:00|57124.3|56984.3|56323.3|56183.3|57189.9|57049.9|56251.2|56111.2|7742
1637722800000|2021-11-24 03:00:00|56323.4|56183.4|56479.5|56339.5|56551.2|56411.2|56295.7|56155.7|5322
1637726400000|2021-11-24 04:00:00|56480|56340|56650.5|56510.5|56824.2|56684.2|56433.2|56293.2|5774
1637730000000|2021-11-24 05:00:00|56651.9|56511.9|56692.4|56552.4|56864.4|56724.4|56577|56437|5624
1637733600000|2021-11-24 06:00:00|56688.9|56548.9|56692|56552|56806.8|56666.8|56320.3|56180.3|6873
1637737200000|2021-11-24 07:00:00|56692.5|56552.5|56589|56449|56768.7|56628.7|56485|56345|6056
1637740800000|2021-11-24 08:00:00|56591.3|56451.3|56960.7|56820.7|57474.1|57334.1|56483.5|56343.5|7812
1637744400000|2021-11-24 09:00:00|56960.1|56820.1|56764.3|56624.3|57056.3|56916.3|56747.8|56607.8|5308
1637748000000|2021-11-24 10:00:00|56765.1|56625.1|56514.9|56374.9|56933.1|56793.1|56508.3|56368.3|8219
1637751600000|2021-11-24 11:00:00|56512.4|56372.4|56706.4|56566.4|56838.1|56698.1|56421.9|56281.9|7401
1637755200000|2021-11-24 12:00:00|56705.6|56565.6|56521.4|56381.4|56826.8|56686.8|56501.8|56361.8|7392
1637758800000|2021-11-24 13:00:00|56525.9|56385.9|56122.4|55982.4|56924.1|56784.1|56113.8|55973.8|8003
1637762400000|2021-11-24 14:00:00|56122.1|55982.1|56215.8|56075.8|56405|56265|55979.4|55839.4|10093
1637766000000|2021-11-24 15:00:00|56214.6|56074.6|56831.8|56691.8|57224.3|57084.3|56169.9|56029.9|10034
1637769600000|2021-11-24 16:00:00|56827.7|56687.7|56690|56550|56941.7|56801.7|56661.4|56521.4|8266
1637773200000|2021-11-24 17:00:00|56690.6|56550.6|56620.7|56480.7|56851.9|56711.9|56576.2|56436.2|6606
1637776800000|2021-11-24 18:00:00|56618.1|56478.1|56880.2|56740.2|57178.4|57038.4|56603.1|56463.1|7284
1637780400000|2021-11-24 19:00:00|56882.8|56742.8|56917.9|56777.9|56960.9|56820.9|56674.1|56534.1|7058
1637784000000|2021-11-24 20:00:00|56918.4|56778.4|57498.3|57358.3|57501.1|57361.1|56822.6|56682.6|7970
1637787600000|2021-11-24 21:00:00|57496.4|57356.4|57396.1|57256.1|57548.9|57408.9|57303.5|57163.5|6682
1637791200000|2021-11-24 22:00:00|57397.6|57257.6|57088|56948|57512.9|57372.9|56944.2|56804.2|5847
1637794800000|2021-11-24 23:00:00|57088.5|56948.5|57228|57088|57300.5|57160.5|57066.2|56926.2|6680
1637798400000|2021-11-25 00:00:00|57227.9|57087.9|58098|57958|58352.8|58212.8|57213.5|57073.5|9587
1637802000000|2021-11-25 01:00:00|58096|57956|57833|57693|58338.6|58198.6|57815.7|57675.7|7432
1637805600000|2021-11-25 02:00:00|57832.3|57692.3|57807.7|57667.7|57934.8|57794.8|57606.3|57466.3|5266
1637809200000|2021-11-25 03:00:00|57808.7|57668.7|57837.6|57697.6|57872.3|57732.3|57679.5|57539.5|5176
1637812800000|2021-11-25 04:00:00|57836.8|57696.8|57343.5|57203.5|57889.7|57749.7|57267.8|57127.8|5175
1637816400000|2021-11-25 05:00:00|57344.1|57204.1|57213.6|57073.6|57372.9|57232.9|57112.9|56972.9|3231
1637820000000|2021-11-25 06:00:00|57213.1|57073.1|57363.5|57223.5|57439.5|57299.5|57185.3|57045.3|2673
1637823600000|2021-11-25 07:00:00|57362.6|57222.6|57755.5|57615.5|57799.7|57659.7|57362.6|57222.6|3475
1637827200000|2021-11-25 08:00:00|57758.3|57618.3|57687|57547|58008.7|57868.7|57678.8|57538.8|3503
1637830800000|2021-11-25 09:00:00|57690.6|57550.6|57865.9|57725.9|57873.2|57733.2|57439.3|57299.3|3735
1637834400000|2021-11-25 10:00:00|57869.3|57729.3|58079.1|57939.1|58544.8|58404.8|57841.5|57701.5|6359
1637838000000|2021-11-25 11:00:00|58080|57940|58095.2|57955.2|58172.7|58032.7|57941.3|57801.3|5051
1637841600000|2021-11-25 12:00:00|58093.5|57953.5|58764.1|58624.1|58805.9|58665.9|58016.5|57876.5|6873
1637845200000|2021-11-25 13:00:00|58764.3|58624.3|58660|58520|58957.6|58817.6|58522.2|58382.2|5923
1637848800000|2021-11-25 14:00:00|58660.1|58520.1|58824.5|58684.5|58857.4|58717.4|58581.2|58441.2|5462
1637852400000|2021-11-25 15:00:00|58790.4|58650.4|59138.3|58998.3|59213.1|59073.1|58709.3|58569.3|5559
1637856000000|2021-11-25 16:00:00|59139.5|58999.5|59103.2|58963.2|59482|59342|58978.8|58838.8|6704
1637859600000|2021-11-25 17:00:00|59101.6|58961.6|59271.1|59131.1|59343.3|59203.3|59076.3|58936.3|5860
1637863200000|2021-11-25 18:00:00|59266.6|59126.6|59214.8|59074.8|59345.6|59205.6|59123.6|58983.6|4368
1637866800000|2021-11-25 19:00:00|59216.3|59076.3|58972.7|58832.7|59364.3|59224.3|58809|58669|4614
1637870400000|2021-11-25 20:00:00|58972|58832|58968.1|58828.1|59190.8|59050.8|58917.3|58777.3|5608
1637874000000|2021-11-25 21:00:00|58968.5|58828.5|58916.2|58776.2|59143.1|59003.1|58828.2|58688.2|5876
1637877600000|2021-11-25 22:00:00|58914.6|58774.6|58988.4|58848.4|58989.8|58849.8|58636.2|58496.2|3848
1637881200000|2021-11-25 23:00:00|58989.8|58849.8|59013.9|58873.9|59404.2|59264.2|58910|58770|4228
1637884800000|2021-11-26 00:00:00|59015.1|58875.1|58814.3|58674.3|59255.8|59115.8|58766.8|58626.8|5253
1637888400000|2021-11-26 01:00:00|58832.4|58692.4|58701.1|58561.1|59002.7|58862.7|58677.4|58537.4|4195
1637892000000|2021-11-26 02:00:00|58712.4|58572.4|58297.5|58157.5|58736.3|58596.3|58256.7|58116.7|5790
1637895600000|2021-11-26 03:00:00|58299.8|58159.8|58005.2|57865.2|58320.9|58180.9|57970.8|57830.8|6194
1637899200000|2021-11-26 04:00:00|58005.3|57865.3|57895|57755|58100.9|57960.9|57780|57640|7283
1637902800000|2021-11-26 05:00:00|57897.2|57757.2|57930.1|57790.1|57948.3|57808.3|57590.5|57450.5|6889
1637906400000|2021-11-26 06:00:00|57932.9|57792.9|57677.5|57537.5|58019.1|57879.1|57546.4|57406.4|7186
1637910000000|2021-11-26 07:00:00|57676.2|57536.2|57040.9|56900.9|57728.4|57588.4|56748.7|56608.7|8599
1637913600000|2021-11-26 08:00:00|57045.1|56905.1|55293.1|55153.1|57045.1|56905.1|54498.7|54358.7|10456
1637917200000|2021-11-26 09:00:00|55294.7|55154.7|54997.5|54857.5|55566.2|55426.2|54697.3|54557.3|9409
1637920800000|2021-11-26 10:00:00|55008.5|54868.5|54476.5|54336.5|55008.5|54868.5|54429.5|54289.5|9718
1637924400000|2021-11-26 11:00:00|54492.1|54352.1|53843|53703|54893.2|54753.2|53804.9|53664.9|10695
1637928000000|2021-11-26 12:00:00|53825.1|53685.1|54386.8|54246.8|54444.5|54304.5|53618.4|53478.4|10578
1637931600000|2021-11-26 13:00:00|54382.5|54242.5|54681.8|54541.8|54708.5|54568.5|54072.4|53932.4|8649
1637935200000|2021-11-26 14:00:00|54680.4|54540.4|54742.9|54602.9|54948.4|54808.4|54399|54259|9369
1637938800000|2021-11-26 15:00:00|54743.4|54603.4|54438.4|54298.4|54743.4|54603.4|54315.3|54175.3|7987
1637942400000|2021-11-26 16:00:00|54437.5|54297.5|54394.2|54254.2|54640|54500|54116.5|53976.5|7906
1637946000000|2021-11-26 17:00:00|54394.1|54254.1|54320.9|54180.9|54746.5|54606.5|54275.6|54135.6|7638
1637949600000|2021-11-26 18:00:00|54318.6|54178.6|54173|54033|54433.2|54293.2|54031|53891|6374
1637953200000|2021-11-26 19:00:00|54174.9|54034.9|54421.4|54281.4|54531.9|54391.9|54104.6|53964.6|6544
1637956800000|2021-11-26 20:00:00|54419.4|54279.4|54616.6|54476.6|54662.3|54522.3|54320.1|54180.1|6016
1637960400000|2021-11-26 21:00:00|54616.8|54476.8|54130.3|53990.3|54647.2|54507.2|54130.3|53990.3|7145
1638000000000|2021-11-27 08:00:00|54497.7|54357.7|55167.5|55027.5|55369.5|55229.5|54497.4|54357.4|8325
1638003600000|2021-11-27 09:00:00|55168.6|55028.6|54691.7|54551.7|55254.2|55114.2|54687.2|54547.2|6570
1638007200000|2021-11-27 10:00:00|54692.5|54552.5|54829.5|54689.5|55002|54862|54410.9|54270.9|7078
1638010800000|2021-11-27 11:00:00|54830.2|54690.2|54709.4|54569.4|55040.5|54900.5|54644.6|54504.6|6321
1638014400000|2021-11-27 12:00:00|54710.4|54570.4|54827.9|54687.9|54921.4|54781.4|54604|54464|6596
1638018000000|2021-11-27 13:00:00|54829.5|54689.5|55113.2|54973.2|55273.8|55133.8|54770.6|54630.6|6957
1638021600000|2021-11-27 14:00:00|55111.1|54971.1|54818.2|54678.2|55321.1|55181.1|54805.9|54665.9|6865
1638025200000|2021-11-27 15:00:00|54818|54678|55004.4|54864.4|55099.4|54959.4|54727.9|54587.9|6877
1638028800000|2021-11-27 16:00:00|55004.3|54864.3|55019.5|54879.5|55308.4|55168.4|54918.9|54778.9|7549
1638032400000|2021-11-27 17:00:00|55019.9|54879.9|55005.9|54865.9|55207.5|55067.5|54943.2|54803.2|6810
1638036000000|2021-11-27 18:00:00|55006.6|54866.6|55077.2|54937.2|55138.6|54998.6|54775|54635|6822
1638039600000|2021-11-27 19:00:00|55075.8|54935.8|55046.4|54906.4|55095.3|54955.3|54944.8|54804.8|5001
1638043200000|2021-11-27 20:00:00|55046.7|54906.7|54380.8|54240.8|55160.5|55020.5|54253.5|54113.5|7586
1638046800000|2021-11-27 21:00:00|54366.7|54226.7|54672.3|54532.3|54745.1|54605.1|54127.3|53987.3|7884
1638050400000|2021-11-27 22:00:00|54674|54534|54951.8|54811.8|55058.9|54918.9|54638.4|54498.4|6193
1638054000000|2021-11-27 23:00:00|54953.4|54813.4|54834.1|54694.1|54986.8|54846.8|54476.6|54336.6|7256
1638057600000|2021-11-28 00:00:00|54833.2|54693.2|54783.5|54643.5|54906.5|54766.5|54379.6|54239.6|8480
1638061200000|2021-11-28 01:00:00|54781|54641|54323.7|54183.7|54828.3|54688.3|54220.6|54080.6|8111
1638064800000|2021-11-28 02:00:00|54325.2|54185.2|54450.9|54310.9|54460.3|54320.3|53809.9|53669.9|9222
1638068400000|2021-11-28 03:00:00|54451.4|54311.4|54219.1|54079.1|54510.2|54370.2|54148|54008|7254
1638072000000|2021-11-28 04:00:00|54229|54089|54145.4|54005.4|54303|54163|54038.2|53898.2|7278
1638075600000|2021-11-28 05:00:00|54146.1|54006.1|54472|54332|54478.8|54338.8|54085.5|53945.5|6489
1638079200000|2021-11-28 06:00:00|54472.9|54332.9|54592.8|54452.8|54684.4|54544.4|54294.3|54154.3|5942
1638082800000|2021-11-28 07:00:00|54592.9|54452.9|54612.6|54472.6|54722.1|54582.1|54508.3|54368.3|5397
1638086400000|2021-11-28 08:00:00|54611.6|54471.6|54492.7|54352.7|54776.6|54636.6|54346.8|54206.8|5336
1638090000000|2021-11-28 09:00:00|54491.9|54351.9|54338.7|54198.7|54555.8|54415.8|54243.3|54103.3|3209
1638093600000|2021-11-28 10:00:00|54434.8|54294.8|54827.5|54687.5|55020.3|54880.3|54286.5|54146.5|6100
1638097200000|2021-11-28 11:00:00|54830.3|54690.3|54602.7|54462.7|54955.6|54815.6|54546.3|54406.3|5810
1638100800000|2021-11-28 12:00:00|54602.1|54462.1|54464.7|54324.7|54729.5|54589.5|54384.6|54244.6|5476
1638104400000|2021-11-28 13:00:00|54465|54325|54376.5|54236.5|54493.6|54353.6|54313.4|54173.4|4995
1638108000000|2021-11-28 14:00:00|54376.4|54236.4|54463.4|54323.4|54629.1|54489.1|54152.7|54012.7|6522
1638111600000|2021-11-28 15:00:00|54462.4|54322.4|54400.2|54260.2|54535.2|54395.2|54284.2|54144.2|4937
1638115200000|2021-11-28 16:00:00|54400.1|54260.1|54283.7|54143.7|54454.3|54314.3|54063.3|53923.3|6662
1638118800000|2021-11-28 17:00:00|54284.3|54144.3|53999.9|53859.9|54380.4|54240.4|53899.7|53759.7|7277
1638122400000|2021-11-28 18:00:00|53998.9|53858.9|54210.8|54070.8|54257.2|54117.2|53508.6|53368.6|9248
1638126000000|2021-11-28 19:00:00|54211.4|54071.4|54710|54570|54991.4|54851.4|54158.3|54018.3|8434
1638129600000|2021-11-28 20:00:00|54711.2|54571.2|55039.9|54869.9|55242.6|55102.6|54709.1|54569.1|6967
1638133200000|2021-11-28 21:00:00|55038.6|54868.6|56399.4|56229.4|56492|56322|55005.2|54835.2|9045
1638136800000|2021-11-28 22:00:00|56399.1|56229.1|56167.9|56027.9|56798.3|56658.3|56131|55991|6959
1638140400000|2021-11-28 23:00:00|56162.5|56022.5|57347.1|57207.1|57535.7|57395.7|56157.7|56017.7|7462
1638144000000|2021-11-29 00:00:00|57347.7|57207.7|57878.9|57738.9|58045.2|57905.2|57234.1|57094.1|7577
1638147600000|2021-11-29 01:00:00|57888.7|57748.7|57730.1|57590.1|58326.8|58186.8|57612.7|57472.7|5562
1638151200000|2021-11-29 02:00:00|57728.3|57588.3|57406.3|57266.3|57799.4|57659.4|57392.9|57252.9|5449
1638154800000|2021-11-29 03:00:00|57406.2|57266.2|57479.3|57339.3|57500|57360|57313.5|57173.5|4830
1638158400000|2021-11-29 04:00:00|57478.2|57338.2|57357.7|57217.7|57739.5|57599.5|57325.8|57185.8|4404
1638162000000|2021-11-29 05:00:00|57358.5|57218.5|57461|57321|57515.1|57375.1|57322.9|57182.9|4613
1638165600000|2021-11-29 06:00:00|57459.8|57319.8|57517.7|57377.7|57598.7|57458.7|57427.5|57287.5|3885
1638169200000|2021-11-29 07:00:00|57531.1|57391.1|57610.7|57470.7|57781.7|57641.7|57510.6|57370.6|4556
1638172800000|2021-11-29 08:00:00|57611|57471|57379.1|57239.1|57736.1|57596.1|57325.1|57185.1|4694
1638176400000|2021-11-29 09:00:00|57379.4|57239.4|56960.3|56820.3|57506|57366|56797.7|56657.7|4293
1638180000000|2021-11-29 10:00:00|56987.9|56847.9|57261.7|57121.7|57488.2|57348.2|56893.4|56753.4|7660
1638183600000|2021-11-29 11:00:00|57270|57130|57013.3|56873.3|57382.4|57242.4|56982.8|56842.8|5849
1638187200000|2021-11-29 12:00:00|57015.1|56875.1|56991.4|56851.4|57210|57070|56956.3|56816.3|4625
1638190800000|2021-11-29 13:00:00|56994.9|56854.9|57388.8|57248.8|57596.9|57456.9|56986.9|56846.9|6123
1638194400000|2021-11-29 14:00:00|57387.7|57247.7|57143.4|57003.4|57496|57356|57041.9|56901.9|4466
1638198000000|2021-11-29 15:00:00|57147.4|57007.4|57226.8|57086.8|57231.7|57091.7|56950.3|56810.3|4070
1638201600000|2021-11-29 16:00:00|57220.3|57080.3|57549.1|57409.1|57562.1|57422.1|57106.7|56966.7|4356
1638205200000|2021-11-29 17:00:00|57550.6|57410.6|58721.6|58581.6|58859.9|58719.9|57498.1|57358.1|8627
1638208800000|2021-11-29 18:00:00|58719.7|58579.7|58761.1|58621.1|58955.3|58815.3|58615.1|58475.1|4766
1638212400000|2021-11-29 19:00:00|58761.6|58621.6|57966.4|57826.4|58777.8|58637.8|57903.3|57763.3|5796
1638216000000|2021-11-29 20:00:00|57978.2|57838.2|58147.5|58007.5|58342.5|58202.5|57837.8|57697.8|5762
1638219600000|2021-11-29 21:00:00|58144.8|58004.8|58355.9|58215.9|58508.2|58368.2|58108.8|57968.8|5363
1638223200000|2021-11-29 22:00:00|58363.2|58223.2|58193.6|58053.6|58480.2|58340.2|58147.5|58007.5|4398
1638226800000|2021-11-29 23:00:00|58183.5|58043.5|57884.5|57744.5|58198.9|58058.9|57815.5|57675.5|3869
1638230400000|2021-11-30 00:00:00|57902.9|57762.9|57789.8|57649.8|58072|57932|57641|57501|7163
1638234000000|2021-11-30 01:00:00|57789.5|57649.5|57413.8|57273.8|57888.5|57748.5|57158.1|57018.1|6255
1638237600000|2021-11-30 02:00:00|57417.3|57277.3|57483.1|57343.1|57630.2|57490.2|57378.1|57238.1|4457
1638241200000|2021-11-30 03:00:00|57482.9|57342.9|57175.3|57035.3|57528.2|57388.2|56900.8|56760.8|4715
1638244800000|2021-11-30 04:00:00|57177.7|57037.7|57298.8|57158.8|57385.5|57245.5|57113.2|56973.2|3821
1638248400000|2021-11-30 05:00:00|57300.3|57160.3|56425|56285|57399|57259|56398.2|56258.2|5346
1638252000000|2021-11-30 06:00:00|56402.5|56262.5|56640.5|56500.5|56686.6|56546.6|56002.5|55862.5|7414
1638255600000|2021-11-30 07:00:00|56641|56501|56621.7|56481.7|56865.7|56725.7|56329.9|56189.9|5979
1638259200000|2021-11-30 08:00:00|56622.5|56482.5|56910.3|56770.3|57422.6|57282.6|56355.2|56215.2|7435
1638262800000|2021-11-30 09:00:00|56910|56770|56847.7|56707.7|57051.2|56911.2|56445.7|56305.7|6497
1638266400000|2021-11-30 10:00:00|56846.7|56706.7|57276.3|57136.3|57323.4|57183.4|56685|56545|5565
1638270000000|2021-11-30 11:00:00|57293.8|57153.8|57709.7|57569.7|57795.7|57655.7|57032.3|56892.3|5881
1638273600000|2021-11-30 12:00:00|57706.7|57566.7|57943.8|57803.8|58388.6|58248.6|57690.9|57550.9|8577
1638277200000|2021-11-30 13:00:00|57944|57804|58436.3|58296.3|58444.5|58304.5|57763.2|57623.2|8369
1638280800000|2021-11-30 14:00:00|58437.9|58297.9|58472.6|58332.6|58643.7|58503.7|58175.5|58035.5|9121
1638284400000|2021-11-30 15:00:00|58473.6|58333.6|57340.8|57200.8|59242|59102|57340.8|57200.8|9772
1638288000000|2021-11-30 16:00:00|57338.2|57198.2|56847.5|56707.5|57815.5|57675.5|56664|56524|10102
1638291600000|2021-11-30 17:00:00|56849|56709|57464.6|57324.6|57672.6|57532.6|56606|56466|7373
1638295200000|2021-11-30 18:00:00|57475.1|57335.1|58421.1|58281.1|58458.9|58318.9|57320.3|57180.3|5861
1638298800000|2021-11-30 19:00:00|58442.6|58302.6|57741.8|57601.8|58442.8|58302.8|57495.6|57355.6|8051
1638302400000|2021-11-30 20:00:00|57728.2|57588.2|57552.5|57412.5|57860|57720|57325.9|57185.9|7153
1638306000000|2021-11-30 21:00:00|57548.5|57408.5|57191.7|57051.7|57847.2|57707.2|56936|56796|6258
1638309600000|2021-11-30 22:00:00|57187.8|57047.8|57394.6|57254.6|57627.9|57487.9|57129.6|56989.6|5568
1638313200000|2021-11-30 23:00:00|57394.4|57254.4|57020.5|56880.5|57483.1|57343.1|56897.8|56757.8|6676
1638316800000|2021-12-01 00:00:00|57029|56889|57695|57555|57768.3|57628.3|56774.1|56634.1|8204
1638320400000|2021-12-01 01:00:00|57698.5|57558.5|57115.9|56975.9|57698.5|57558.5|57051.3|56911.3|4703
1638324000000|2021-12-01 02:00:00|57114.9|56974.9|57374.8|57234.8|57445.3|57305.3|56904.1|56764.1|5082
1638327600000|2021-12-01 03:00:00|57373.2|57233.2|57493|57353|57501.4|57361.4|57111.1|56971.1|5511
1638331200000|2021-12-01 04:00:00|57486.3|57346.3|57172.6|57032.6|57507.9|57367.9|57093.2|56953.2|5090
1638334800000|2021-12-01 05:00:00|57173.1|57033.1|56874.2|56734.2|57215.3|57075.3|56844.8|56704.8|6067
1638338400000|2021-12-01 06:00:00|56876.7|56736.7|57046.1|56906.1|57168.5|57028.5|56773.5|56633.5|6113
1638342000000|2021-12-01 07:00:00|57045.8|56905.8|57226.1|57086.1|57385.6|57245.6|56914|56774|6339
1638345600000|2021-12-01 08:00:00|57229.6|57089.6|57010.5|56870.5|57914.7|57774.7|56909.7|56769.7|7490
1638349200000|2021-12-01 09:00:00|57012.6|56872.6|57214.1|57074.1|57260.3|57120.3|56841.5|56701.5|5654
1638352800000|2021-12-01 10:00:00|57202.7|57062.7|57071.6|56931.6|57268|57128|56971.3|56831.3|5396
1638356400000|2021-12-01 11:00:00|57072|56932|57262.9|57122.9|57321.9|57181.9|56899.3|56759.3|5777
1638360000000|2021-12-01 12:00:00|57225.5|57085.5|57195.5|57055.5|57476.7|57336.7|57118.4|56978.4|4860
1638363600000|2021-12-01 13:00:00|57191.8|57051.8|57768.6|57628.6|58034.4|57894.4|57151.4|57011.4|6178
1638367200000|2021-12-01 14:00:00|57768.3|57628.3|58653|58513|58830.6|58690.6|57765.4|57625.4|8658
1638370800000|2021-12-01 15:00:00|58655.3|58515.3|58735|58595|58921.9|58781.9|58421.3|58281.3|7563
1638374400000|2021-12-01 16:00:00|58737.1|58597.1|58547.5|58407.5|59149.1|59009.1|58514|58374|7742
1638378000000|2021-12-01 17:00:00|58547.6|58407.6|58110.7|57970.7|58688.6|58548.6|58104.9|57964.9|6357
1638381600000|2021-12-01 18:00:00|58110.6|57970.6|57547|57407|58181.8|58041.8|57500.9|57360.9|8021
1638385200000|2021-12-01 19:00:00|57546.8|57406.8|57520.7|57380.7|57771.9|57631.9|57093.4|56953.4|7183
1638388800000|2021-12-01 20:00:00|57520.8|57380.8|56853.2|56713.2|57543.4|57403.4|56737.4|56597.4|8099
1638392400000|2021-12-01 21:00:00|56855.5|56715.5|56839.9|56699.9|57063.8|56923.8|56566.4|56426.4|1918
1638396000000|2021-12-01 22:00:00|57087.1|56947.1|57156.1|57016.1|57236.2|57096.2|56745|56605|5173
1638399600000|2021-12-01 23:00:00|57151.3|57011.3|57297.7|57157.7|57320|57180|57102|56962|6028
1638403200000|2021-12-02 00:00:00|57290.2|57150.2|57097.6|56957.6|57299.5|57159.5|56788.5|56648.5|6142
1638406800000|2021-12-02 01:00:00|57097.7|56957.7|57320.8|57180.8|57459.3|57319.3|56903.8|56763.8|5973
1638410400000|2021-12-02 02:00:00|57321.1|57181.1|57045.7|56905.7|57326|57186|56957.2|56817.2|5445
1638414000000|2021-12-02 03:00:00|57047.6|56907.6|56415|56275|57057.1|56917.1|55905.1|55765.1|8731
1638417600000|2021-12-02 04:00:00|56414.5|56274.5|56601.4|56461.4|56774.5|56634.5|56332.4|56192.4|5665
1638421200000|2021-12-02 05:00:00|56601.7|56461.7|57004.9|56864.9|57066.1|56926.1|56582.1|56442.1|5394
1638424800000|2021-12-02 06:00:00|57003.1|56863.1|56753.9|56613.9|57004.1|56864.1|56498.5|56358.5|5014
1638428400000|2021-12-02 07:00:00|56748.9|56608.9|56913.3|56773.3|57058.2|56918.2|56694.6|56554.6|4853
1638432000000|2021-12-02 08:00:00|56913.2|56773.2|57062.1|56922.1|57261.8|57121.8|56833.1|56693.1|5567
1638435600000|2021-12-02 09:00:00|57062|56922|56777.7|56637.7|57196.8|57056.8|56677.3|56537.3|5045
1638439200000|2021-12-02 10:00:00|56778.5|56638.5|56632.9|56492.9|56901|56761|56542.8|56402.8|5447
1638442800000|2021-12-02 11:00:00|56633.5|56493.5|56407.6|56267.6|56694.8|56554.8|56192.1|56052.1|6309
1638446400000|2021-12-02 12:00:00|56406|56266|56619.8|56479.8|56672.9|56532.9|56120.5|55980.5|7016
1638450000000|2021-12-02 13:00:00|56619.1|56479.1|56570|56430|56712.7|56572.7|56191.7|56051.7|7018
1638453600000|2021-12-02 14:00:00|56565.3|56425.3|57195.6|57055.6|57277.9|57137.9|56421.5|56281.5|8766
1638457200000|2021-12-02 15:00:00|57190.8|57050.8|56597.9|56457.9|57450.6|57310.6|56241.6|56101.6|9727
1638460800000|2021-12-02 16:00:00|56601.3|56461.3|56447|56307|56819.7|56679.7|56129.1|55989.1|9237
1638464400000|2021-12-02 17:00:00|56444|56304|56673.4|56533.4|56772.9|56632.9|56385.2|56245.2|6637
1638468000000|2021-12-02 18:00:00|56673.5|56533.5|56802.9|56662.9|56817|56677|56235.9|56095.9|7726
1638471600000|2021-12-02 19:00:00|56800.7|56660.7|56722.5|56582.5|57037.8|56897.8|56612.3|56472.3|6272
1638475200000|2021-12-02 20:00:00|56719.9|56579.9|57114.4|56974.4|57319.6|57179.6|56660.7|56520.7|7384
1638478800000|2021-12-02 21:00:00|57118.4|56978.4|56952|56812|57127.5|56987.5|56878.9|56738.9|5637
1638482400000|2021-12-02 22:00:00|56950.6|56810.6|56956.4|56816.4|56999.9|56859.9|56714.3|56574.3|5306
1638486000000|2021-12-02 23:00:00|56951.6|56811.6|56578.8|56438.8|57003.1|56863.1|56476.4|56336.4|5852
1638489600000|2021-12-03 00:00:00|56579.2|56439.2|56643.1|56503.1|56854.3|56714.3|56533.2|56393.2|6263
1638493200000|2021-12-03 01:00:00|56642.4|56502.4|56621.6|56481.6|56810.2|56670.2|56476.1|56336.1|4397
1638496800000|2021-12-03 02:00:00|56602.8|56462.8|56341.6|56201.6|56678.7|56538.7|56186.9|56046.9|4942
1638500400000|2021-12-03 03:00:00|56341.7|56201.7|56431.7|56291.7|56641.2|56501.2|56198.8|56058.8|5618
1638504000000|2021-12-03 04:00:00|56431.6|56291.6|56679.9|56539.9|56784.6|56644.6|56365.9|56225.9|5350
1638507600000|2021-12-03 05:00:00|56680|56540|56821.7|56681.7|57092|56952|56515.4|56375.4|5908
1638511200000|2021-12-03 06:00:00|56821.2|56681.2|56958.4|56818.4|57060.1|56920.1|56772.2|56632.2|4667
1638514800000|2021-12-03 07:00:00|56962.2|56822.2|56846.8|56706.8|57048.2|56908.2|56747.4|56607.4|3483
1638518400000|2021-12-03 08:00:00|56847.1|56707.1|56678.3|56538.3|56880.7|56740.7|56557.7|56417.7|3945
1638522000000|2021-12-03 09:00:00|56674|56534|56925.3|56785.3|56932.8|56792.8|56537|56397|3760
1638525600000|2021-12-03 10:00:00|56921.8|56781.8|56951.3|56811.3|57401.5|57261.5|56798.7|56658.7|6102
1638529200000|2021-12-03 11:00:00|56953.2|56813.2|57081.4|56941.4|57268.5|57128.5|56923.6|56783.6|5210
1638532800000|2021-12-03 12:00:00|57078|56938|56899|56759|57286.5|57146.5|56856.3|56716.3|5750
1638536400000|2021-12-03 13:00:00|56887.6|56747.6|56958.8|56818.8|57666.6|57526.6|56846.8|56706.8|7440
1638540000000|2021-12-03 14:00:00|56957.2|56817.2|56324.3|56184.3|57040.1|56900.1|56268.6|56128.6|7788
1638543600000|2021-12-03 15:00:00|56323|56183|56072|55932|56423|56283|55856.2|55716.2|8749
1638547200000|2021-12-03 16:00:00|56070|55930|55043.9|54903.9|56073.8|55933.8|54990|54850|10436
1638550800000|2021-12-03 17:00:00|55057|54917|55064.6|54924.6|55159.5|55019.5|54726.7|54586.7|9274
1638554400000|2021-12-03 18:00:00|55073.1|54933.1|54961.3|54821.3|55224.9|55084.9|54627.7|54487.7|7784
1638558000000|2021-12-03 19:00:00|54947.6|54807.6|53955.2|53815.2|54980.6|54840.6|53837|53697|10388
1638561600000|2021-12-03 20:00:00|53949.3|53809.3|53538.9|53398.9|54109.5|53969.5|51870.7|51730.7|11992
1638565200000|2021-12-03 21:00:00|53541.9|53401.9|53730.7|53590.7|54097.7|53957.7|53450.5|53310.5|9556
1638604800000|2021-12-04 08:00:00|47321.1|47181.1|47637.6|47497.6|48018.3|47878.3|47133.4|46993.4|11814
1638608400000|2021-12-04 09:00:00|47635.9|47495.9|47600.7|47460.7|47786.4|47646.4|47420.1|47280.1|11434
1638612000000|2021-12-04 10:00:00|47600.8|47460.8|47505|47365|47700|47560|46956.1|46816.1|11876
1638615600000|2021-12-04 11:00:00|47503.8|47363.8|46631.1|46491.1|47506.9|47366.9|46267.4|46127.4|12052
1638619200000|2021-12-04 12:00:00|46630.1|46490.1|47172.2|47032.2|47639.9|47499.9|46621.5|46481.5|11137
1638622800000|2021-12-04 13:00:00|47172.3|47032.3|47497.9|47357.9|47526.6|47386.6|46898.4|46758.4|10885
1638626400000|2021-12-04 14:00:00|47500.8|47360.8|47950.1|47810.1|47971.5|47831.5|47389.4|47249.4|9914
1638630000000|2021-12-04 15:00:00|47951.4|47811.4|48290.7|48150.7|48639.1|48499.1|47898.8|47758.8|9041
1638633600000|2021-12-04 16:00:00|48325|48185|47960.7|47820.7|48580.8|48440.8|47906.2|47766.2|9918
1638637200000|2021-12-04 17:00:00|47963.2|47823.2|48380.4|48240.4|48471.3|48331.3|47934.6|47794.6|8826
1638640800000|2021-12-04 18:00:00|48379.5|48239.5|48961.3|48821.3|48964.8|48824.8|48289.4|48149.4|10948
1638644400000|2021-12-04 19:00:00|48961.2|48821.2|49397.1|49257.1|49539.4|49399.4|48754.8|48614.8|10822
1638648000000|2021-12-04 20:00:00|49396.5|49256.5|49382.6|49242.6|49589.4|49449.4|49096|48956|10441
1638651600000|2021-12-04 21:00:00|49382.4|49242.4|48822.9|48682.9|49464.7|49324.7|48644.7|48504.7|10786
1638655200000|2021-12-04 22:00:00|48822.2|48682.2|49322.7|49182.7|49377.8|49237.8|48744.3|48604.3|9507
1638658800000|2021-12-04 23:00:00|49322|49182|49276.5|49136.5|49592.7|49452.7|48957.9|48817.9|10618
1638662400000|2021-12-05 00:00:00|49275.6|49135.6|49089.3|48949.3|49764|49624|48473.3|48333.3|12317
1638666000000|2021-12-05 01:00:00|49085.6|48945.6|49162|49022|49325.8|49185.8|48789|48649|10529
1638669600000|2021-12-05 02:00:00|49158.8|49018.8|49171.5|49031.5|49222|49082|48926.2|48786.2|9667
1638673200000|2021-12-05 03:00:00|49171.7|49031.7|49305.2|49165.2|49453.4|49313.4|48983.6|48843.6|9745
1638676800000|2021-12-05 04:00:00|49304.7|49164.7|49062.5|48922.5|49356|49216|48962.2|48822.2|9029
1638680400000|2021-12-05 05:00:00|49061.5|48921.5|49533.8|49393.8|49544.6|49404.6|48995.7|48855.7|9143
1638684000000|2021-12-05 06:00:00|49534.1|49394.1|49613.2|49473.2|49716.8|49576.8|49373.4|49233.4|8703
1638687600000|2021-12-05 07:00:00|49613.1|49473.1|49413|49273|49793.3|49653.3|49369|49229|8190
1638691200000|2021-12-05 08:00:00|49408.1|49268.1|49607.1|49467.1|49675.1|49535.1|49301.3|49161.3|8023
1638694800000|2021-12-05 09:00:00|49607.3|49467.3|49123.3|48983.3|49615.5|49475.5|48904.9|48764.9|9043
1638698400000|2021-12-05 10:00:00|49125.3|48985.3|49384.3|49244.3|49529.9|49389.9|48998.7|48858.7|7520
1638702000000|2021-12-05 11:00:00|49384.1|49244.1|49364.2|49224.2|49509.7|49369.7|49123.9|48983.9|8051
1638705600000|2021-12-05 12:00:00|49351.5|49211.5|49487|49347|49780.8|49640.8|49207|49067|9652
1638709200000|2021-12-05 13:00:00|49492.6|49352.6|49441.8|49301.8|49567.3|49427.3|49267|49127|9018
1638712800000|2021-12-05 14:00:00|49442.1|49302.1|49064|48924|49473.5|49333.5|48944.4|48804.4|11317
1638716400000|2021-12-05 15:00:00|49057.7|48917.7|48067.9|47927.9|49237.6|49097.6|47878.1|47738.1|12478
1638720000000|2021-12-05 16:00:00|48063.5|47923.5|48602.1|48462.1|48801.4|48661.4|48036.2|47896.2|11920
1638723600000|2021-12-05 17:00:00|48600.1|48460.1|49367.5|49227.5|49423.9|49283.9|48498.7|48358.7|10375
1638727200000|2021-12-05 18:00:00|49367.9|49227.9|49224.5|49084.5|49442.4|49302.4|49187.3|49047.3|8394
1638730800000|2021-12-05 19:00:00|49224.3|49084.3|49016.5|48876.5|49256.4|49116.4|48413.4|48273.4|10350
1638734400000|2021-12-05 20:00:00|49016.3|48876.3|48970.5|48800.5|49150.2|49010.2|48648.8|48508.8|9020
1638738000000|2021-12-05 21:00:00|48969.8|48799.8|49306.2|49136.2|49350.5|49180.5|48644.6|48474.6|9460
1638741600000|2021-12-05 22:00:00|49305.5|49135.5|49369.6|49229.6|49372.4|49232.4|48902.8|48762.8|5709
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|49500.4|49360.4|49652.7|49512.7|49121.7|48981.7|5891
1638748800000|2021-12-06 00:00:00|49501.2|49361.2|48899.2|48759.2|49557.1|49417.1|48546|48406|7335
1638752400000|2021-12-06 01:00:00|48899|48759|48941.7|48801.7|49121.4|48981.4|48382.4|48242.4|7933
1638756000000|2021-12-06 02:00:00|48942.1|48802.1|49003.4|48863.4|49285.9|49145.9|48862.9|48722.9|5229
1638759600000|2021-12-06 03:00:00|49012.9|48872.9|49154.1|49014.1|49317.2|49177.2|48947|48807|4697
1638763200000|2021-12-06 04:00:00|49171.2|49031.2|49115.4|48975.4|49387.7|49247.7|49093.8|48953.8|4511
1638766800000|2021-12-06 05:00:00|49116.8|48976.8|48819.6|48679.6|49209.7|49069.7|48798.3|48658.3|4745
1638770400000|2021-12-06 06:00:00|48819.9|48679.9|48312.5|48172.5|48874|48734|48162.6|48022.6|4893
1638774000000|2021-12-06 07:00:00|48302.2|48162.2|48501.2|48361.2|48526.8|48386.8|47866.8|47726.8|7272
1638777600000|2021-12-06 08:00:00|48498.4|48358.4|48277.5|48137.5|49477|49337|47909.3|47769.3|9343
1638781200000|2021-12-06 09:00:00|48302.8|48162.8|47500|47360|48427.6|48287.6|47309|47169|8639
1638784800000|2021-12-06 10:00:00|47504.8|47364.8|47640.4|47500.4|47910|47770|47375|47235|7538
1638788400000|2021-12-06 11:00:00|47617.2|47477.2|48700.6|48560.6|48786.9|48646.9|47315.4|47175.4|7583
1638792000000|2021-12-06 12:00:00|48700|48560|48606.3|48466.3|48934.5|48794.5|48425.6|48285.6|6832
1638795600000|2021-12-06 13:00:00|48595.3|48455.3|48389.5|48249.5|48792.9|48652.9|48119.9|47979.9|7142
1638799200000|2021-12-06 14:00:00|48393.3|48253.3|48287.6|48147.6|48647.3|48507.3|47939.9|47799.9|8114
1638802800000|2021-12-06 15:00:00|48278.8|48138.8|49031.1|48891.1|49038.9|48898.9|48126.7|47986.7|8151
1638806400000|2021-12-06 16:00:00|49031.8|48891.8|49218.7|49078.7|49306.1|49166.1|48772.7|48632.7|7975
1638810000000|2021-12-06 17:00:00|49225.6|49085.6|49091.4|48951.4|49378.7|49238.7|49015.4|48875.4|5353
1638813600000|2021-12-06 18:00:00|49084.3|48944.3|49270|49130|49338.1|49198.1|48891.8|48751.8|3972
1638817200000|2021-12-06 19:00:00|49271.6|49131.6|49225.4|49085.4|49472.1|49332.1|49183.1|49043.1|3588
1638820800000|2021-12-06 20:00:00|49231.4|49091.4|48955.5|48815.5|49348.1|49208.1|48877.7|48737.7|4501
1638824400000|2021-12-06 21:00:00|48947.9|48807.9|50168.5|50028.5|50657.3|50517.3|48903.9|48763.9|5716
1638828000000|2021-12-06 22:00:00|50173.7|50033.7|50896.4|50756.4|51010.5|50870.5|50165.9|50025.9|8036
1638831600000|2021-12-06 23:00:00|50902|50762|50578.6|50438.6|50997.4|50857.4|50401.5|50261.5|7840
1638835200000|2021-12-07 00:00:00|50574.3|50434.3|50778|50638|50878.3|50738.3|50459.3|50319.3|7039
1638838800000|2021-12-07 01:00:00|50779.5|50639.5|50746.5|50606.5|51468.6|51328.6|50498.9|50358.9|6758
1638842400000|2021-12-07 02:00:00|50737.4|50597.4|50748.3|50608.3|50990.4|50850.4|50673.8|50533.8|4428
1638846000000|2021-12-07 03:00:00|50745.7|50605.7|51076.6|50936.6|51105.1|50965.1|50713.5|50573.5|4237
1638849600000|2021-12-07 04:00:00|51077.9|50937.9|51029.8|50889.8|51317.2|51177.2|50928|50788|5475
1638853200000|2021-12-07 05:00:00|51029.6|50889.6|51008.3|50868.3|51317.5|51177.5|50951.1|50811.1|5030
1638856800000|2021-12-07 06:00:00|51007.9|50867.9|51273|51133|51332.3|51192.3|50972.3|50832.3|3299
1638860400000|2021-12-07 07:00:00|51270.4|51130.4|51016.6|50876.6|51422|51282|50939.4|50799.4|4472
1638864000000|2021-12-07 08:00:00|51009.4|50869.4|51344.5|51204.5|51374.4|51234.4|50961.3|50821.3|4648
1638867600000|2021-12-07 09:00:00|51337.5|51197.5|51388|51248|51630.7|51490.7|51164.5|51024.5|4830
1638871200000|2021-12-07 10:00:00|51388.1|51248.1|51412.8|51272.8|51497.1|51357.1|51209.4|51069.4|5010
1638874800000|2021-12-07 11:00:00|51412.4|51272.4|51461.7|51321.7|51571.7|51431.7|51370.3|51230.3|1983
1638633600000|2021-12-04 16:00:00|48325|48185|47960.7|47820.7|48580.8|48440.8|47906.2|47766.2|9918
1638637200000|2021-12-04 17:00:00|47963.2|47823.2|48380.4|48240.4|48471.3|48331.3|47934.6|47794.6|8826
1638640800000|2021-12-04 18:00:00|48379.5|48239.5|48961.3|48821.3|48964.8|48824.8|48289.4|48149.4|10948
1638644400000|2021-12-04 19:00:00|48961.2|48821.2|49397.1|49257.1|49539.4|49399.4|48754.8|48614.8|10822
1638648000000|2021-12-04 20:00:00|49396.5|49256.5|49382.6|49242.6|49589.4|49449.4|49096|48956|10441
1638651600000|2021-12-04 21:00:00|49382.4|49242.4|48822.9|48682.9|49464.7|49324.7|48644.7|48504.7|10786
1638655200000|2021-12-04 22:00:00|48822.2|48682.2|49322.7|49182.7|49377.8|49237.8|48744.3|48604.3|9507
1638658800000|2021-12-04 23:00:00|49322|49182|49276.5|49136.5|49592.7|49452.7|48957.9|48817.9|10618
1638662400000|2021-12-05 00:00:00|49275.6|49135.6|49089.3|48949.3|49764|49624|48473.3|48333.3|12317
1638666000000|2021-12-05 01:00:00|49085.6|48945.6|49162|49022|49325.8|49185.8|48789|48649|10529
1638669600000|2021-12-05 02:00:00|49158.8|49018.8|49171.5|49031.5|49222|49082|48926.2|48786.2|9667
1638673200000|2021-12-05 03:00:00|49171.7|49031.7|49305.2|49165.2|49453.4|49313.4|48983.6|48843.6|9745
1638676800000|2021-12-05 04:00:00|49304.7|49164.7|49062.5|48922.5|49356|49216|48962.2|48822.2|9029
1638680400000|2021-12-05 05:00:00|49061.5|48921.5|49533.8|49393.8|49544.6|49404.6|48995.7|48855.7|9143
1638684000000|2021-12-05 06:00:00|49534.1|49394.1|49613.2|49473.2|49716.8|49576.8|49373.4|49233.4|8703
1638687600000|2021-12-05 07:00:00|49613.1|49473.1|49413|49273|49793.3|49653.3|49369|49229|8190
1638691200000|2021-12-05 08:00:00|49408.1|49268.1|49607.1|49467.1|49675.1|49535.1|49301.3|49161.3|8023
1638694800000|2021-12-05 09:00:00|49607.3|49467.3|49123.3|48983.3|49615.5|49475.5|48904.9|48764.9|9043
1638698400000|2021-12-05 10:00:00|49125.3|48985.3|49384.3|49244.3|49529.9|49389.9|48998.7|48858.7|7520
1638702000000|2021-12-05 11:00:00|49384.1|49244.1|49364.2|49224.2|49509.7|49369.7|49123.9|48983.9|8051
1638705600000|2021-12-05 12:00:00|49351.5|49211.5|49487|49347|49780.8|49640.8|49207|49067|9652
1638709200000|2021-12-05 13:00:00|49492.6|49352.6|49441.8|49301.8|49567.3|49427.3|49267|49127|9018
1638712800000|2021-12-05 14:00:00|49442.1|49302.1|49064|48924|49473.5|49333.5|48944.4|48804.4|11317
1638716400000|2021-12-05 15:00:00|49057.7|48917.7|48067.9|47927.9|49237.6|49097.6|47878.1|47738.1|12478
1638720000000|2021-12-05 16:00:00|48063.5|47923.5|48602.1|48462.1|48801.4|48661.4|48036.2|47896.2|11920
1638723600000|2021-12-05 17:00:00|48600.1|48460.1|49367.5|49227.5|49423.9|49283.9|48498.7|48358.7|10375
1638727200000|2021-12-05 18:00:00|49367.9|49227.9|49224.5|49084.5|49442.4|49302.4|49187.3|49047.3|8394
1638730800000|2021-12-05 19:00:00|49224.3|49084.3|49016.5|48876.5|49256.4|49116.4|48413.4|48273.4|10350
1638734400000|2021-12-05 20:00:00|49016.3|48876.3|48970.5|48800.5|49150.2|49010.2|48648.8|48508.8|9020
1638738000000|2021-12-05 21:00:00|48969.8|48799.8|49306.2|49136.2|49350.5|49180.5|48644.6|48474.6|9460
1638741600000|2021-12-05 22:00:00|49305.5|49135.5|49369.6|49229.6|49372.4|49232.4|48902.8|48762.8|5709
1638745200000|2021-12-05 23:00:00|49369.2|49229.2|49500.4|49360.4|49652.7|49512.7|49121.7|48981.7|5891
1638748800000|2021-12-06 00:00:00|49501.2|49361.2|48899.2|48759.2|49557.1|49417.1|48546|48406|7335
1638752400000|2021-12-06 01:00:00|48899|48759|48941.7|48801.7|49121.4|48981.4|48382.4|48242.4|7933
1638756000000|2021-12-06 02:00:00|48942.1|48802.1|49003.4|48863.4|49285.9|49145.9|48862.9|48722.9|5229
1638759600000|2021-12-06 03:00:00|49012.9|48872.9|49154.1|49014.1|49317.2|49177.2|48947|48807|4697
1638763200000|2021-12-06 04:00:00|49171.2|49031.2|49115.4|48975.4|49387.7|49247.7|49093.8|48953.8|4511
1638766800000|2021-12-06 05:00:00|49116.8|48976.8|48819.6|48679.6|49209.7|49069.7|48798.3|48658.3|4745
1638770400000|2021-12-06 06:00:00|48819.9|48679.9|48312.5|48172.5|48874|48734|48162.6|48022.6|4893
1638774000000|2021-12-06 07:00:00|48302.2|48162.2|48501.2|48361.2|48526.8|48386.8|47866.8|47726.8|7272
1638777600000|2021-12-06 08:00:00|48498.4|48358.4|48277.5|48137.5|49477|49337|47909.3|47769.3|9343
1638781200000|2021-12-06 09:00:00|48302.8|48162.8|47500|47360|48427.6|48287.6|47309|47169|8639
1638784800000|2021-12-06 10:00:00|47504.8|47364.8|47640.4|47500.4|47910|47770|47375|47235|7538
1638788400000|2021-12-06 11:00:00|47617.2|47477.2|48700.6|48560.6|48786.9|48646.9|47315.4|47175.4|7583
1638792000000|2021-12-06 12:00:00|48700|48560|48606.3|48466.3|48934.5|48794.5|48425.6|48285.6|6832
1638795600000|2021-12-06 13:00:00|48595.3|48455.3|48389.5|48249.5|48792.9|48652.9|48119.9|47979.9|7142
1638799200000|2021-12-06 14:00:00|48393.3|48253.3|48287.6|48147.6|48647.3|48507.3|47939.9|47799.9|8114
1638802800000|2021-12-06 15:00:00|48278.8|48138.8|49031.1|48891.1|49038.9|48898.9|48126.7|47986.7|8151
1638806400000|2021-12-06 16:00:00|49031.8|48891.8|49218.7|49078.7|49306.1|49166.1|48772.7|48632.7|7975
1638810000000|2021-12-06 17:00:00|49225.6|49085.6|49091.4|48951.4|49378.7|49238.7|49015.4|48875.4|5353
1638813600000|2021-12-06 18:00:00|49084.3|48944.3|49270|49130|49338.1|49198.1|48891.8|48751.8|3972
1638817200000|2021-12-06 19:00:00|49271.6|49131.6|49225.4|49085.4|49472.1|49332.1|49183.1|49043.1|3588
1638820800000|2021-12-06 20:00:00|49231.4|49091.4|48955.5|48815.5|49348.1|49208.1|48877.7|48737.7|4501
1638824400000|2021-12-06 21:00:00|48947.9|48807.9|50168.5|50028.5|50657.3|50517.3|48903.9|48763.9|5716
1638828000000|2021-12-06 22:00:00|50173.7|50033.7|50896.4|50756.4|51010.5|50870.5|50165.9|50025.9|8036
1638831600000|2021-12-06 23:00:00|50902|50762|50578.6|50438.6|50997.4|50857.4|50401.5|50261.5|7840
1638835200000|2021-12-07 00:00:00|50574.3|50434.3|50778|50638|50878.3|50738.3|50459.3|50319.3|7039
1638838800000|2021-12-07 01:00:00|50779.5|50639.5|50746.5|50606.5|51468.6|51328.6|50498.9|50358.9|6758
1638842400000|2021-12-07 02:00:00|50737.4|50597.4|50748.3|50608.3|50990.4|50850.4|50673.8|50533.8|4428
1638846000000|2021-12-07 03:00:00|50745.7|50605.7|51076.6|50936.6|51105.1|50965.1|50713.5|50573.5|4237
1638849600000|2021-12-07 04:00:00|51077.9|50937.9|51029.8|50889.8|51317.2|51177.2|50928|50788|5475
1638853200000|2021-12-07 05:00:00|51029.6|50889.6|51008.3|50868.3|51317.5|51177.5|50951.1|50811.1|5030
1638856800000|2021-12-07 06:00:00|51007.9|50867.9|51273|51133|51332.3|51192.3|50972.3|50832.3|3299
1638860400000|2021-12-07 07:00:00|51270.4|51130.4|51016.6|50876.6|51422|51282|50939.4|50799.4|4472
1638864000000|2021-12-07 08:00:00|51009.4|50869.4|51344.5|51204.5|51374.4|51234.4|50961.3|50821.3|4648
1638867600000|2021-12-07 09:00:00|51337.5|51197.5|51388|51248|51630.7|51490.7|51164.5|51024.5|4830
1638871200000|2021-12-07 10:00:00|51388.1|51248.1|51412.8|51272.8|51497.1|51357.1|51209.4|51069.4|5010
1638874800000|2021-12-07 11:00:00|51412.4|51272.4|51461.7|51321.7|51571.7|51431.7|51370.3|51230.3|1983
1638878400000|2021-12-07 12:00:00|51572.4|51432.4|51029.9|50889.9|51652.1|51512.1|50778.5|50638.5|8054
1638882000000|2021-12-07 13:00:00|51030.7|50890.7|51049.9|50909.9|51184|51044|50928.5|50788.5|5295
1638885600000|2021-12-07 14:00:00|51050.1|50910.1|51581.6|51441.6|51598.2|51458.2|50940.5|50800.5|5745
1638889200000|2021-12-07 15:00:00|51582.1|51442.1|51828.7|51688.7|52039.9|51899.9|51496.2|51356.2|6507
1638892800000|2021-12-07 16:00:00|51831.7|51691.7|51444.3|51304.3|51965.7|51825.7|51202.6|51062.6|5931
1638896400000|2021-12-07 17:00:00|51444.6|51304.6|51131.5|50991.5|51456.2|51316.2|50946.8|50806.8|5116
1638900000000|2021-12-07 18:00:00|51114.6|50974.6|51038.2|50898.2|51270.6|51130.6|50999.4|50859.4|5291
1638903600000|2021-12-07 19:00:00|51038|50898|50980.8|50840.8|51282.4|51142.4|50795.4|50655.4|6815
1638907200000|2021-12-07 20:00:00|50978.8|50838.8|50519.1|50379.1|51093.2|50953.2|50277.3|50137.3|8073
1638910800000|2021-12-07 21:00:00|50515.7|50375.7|50583.3|50443.3|50917.4|50777.4|50448.6|50308.6|6135
1638914400000|2021-12-07 22:00:00|50583.4|50443.4|50349|50209|50683.3|50543.3|50142.4|50002.4|6446
1638918000000|2021-12-07 23:00:00|50346.8|50206.8|50684.9|50544.9|50784.9|50644.9|50230|50090|4799
1638921600000|2021-12-08 00:00:00|50685.6|50545.6|50805.9|50665.9|50827.7|50687.7|50413.8|50273.8|5922
1638925200000|2021-12-08 01:00:00|50807.4|50667.4|50512.1|50372.1|50887.8|50747.8|50459.8|50319.8|4770
1638928800000|2021-12-08 02:00:00|50514.3|50374.3|50440.4|50300.4|50788.6|50648.6|50415.8|50275.8|4608
1638932400000|2021-12-08 03:00:00|50434.6|50294.6|50227.6|50087.6|50561.1|50421.1|50199.6|50059.6|4913
1638936000000|2021-12-08 04:00:00|50227.5|50087.5|50326.5|50186.5|50497.4|50357.4|50168.5|50028.5|5999
1638939600000|2021-12-08 05:00:00|50330.3|50190.3|50522.5|50382.5|50636.4|50496.4|50238.5|50098.5|5104
1638943200000|2021-12-08 06:00:00|50522.6|50382.6|50713.6|50573.6|50799.2|50659.2|50486|50346|5149
1638946800000|2021-12-08 07:00:00|50715.7|50575.7|50574.3|50434.3|50739.7|50599.7|50485|50345|4550
1638950400000|2021-12-08 08:00:00|50573.9|50433.9|50502.7|50362.7|50704.9|50564.9|50385.8|50245.8|4140
1638954000000|2021-12-08 09:00:00|50504.2|50364.2|50254.8|50114.8|50620.2|50480.2|50207.3|50067.3|4758
1638957600000|2021-12-08 10:00:00|50254.7|50114.7|49326.7|49186.7|50403.1|50263.1|49310.2|49170.2|7342
1638961200000|2021-12-08 11:00:00|49335.1|49195.1|49284.2|49144.2|49506|49366|48945.3|48805.3|8561
1638964800000|2021-12-08 12:00:00|49287.7|49147.7|49334.5|49194.5|49405|49265|48739.1|48599.1|7741
1638968400000|2021-12-08 13:00:00|49333.9|49193.9|49138.9|48998.9|49464.3|49324.3|49086.2|48946.2|6766
1638972000000|2021-12-08 14:00:00|49140.2|49000.2|50828.8|50688.8|51117.6|50977.6|49056.2|48916.2|9494
1638975600000|2021-12-08 15:00:00|50833.7|50693.7|50738.7|50598.7|51271.3|51131.3|50568.2|50428.2|9056
1638979200000|2021-12-08 16:00:00|50736.4|50596.4|50514|50374|50872.3|50732.3|50286.6|50146.6|6416
1638982800000|2021-12-08 17:00:00|50519.8|50379.8|50348.1|50208.1|50575.1|50435.1|50291.5|50151.5|5024
1638986400000|2021-12-08 18:00:00|50340.6|50200.6|50679.1|50539.1|50745.9|50605.9|50200.3|50060.3|4903
1638990000000|2021-12-08 19:00:00|50679.4|50539.4|50544.6|50404.6|50942|50802|50427.4|50287.4|4598
1638993600000|2021-12-08 20:00:00|50544.3|50404.3|50825.3|50685.3|50965|50825|50439|50299|4971
1638997200000|2021-12-08 21:00:00|50821.4|50681.4|50684.2|50544.2|50915.8|50775.8|50596|50456|4610
1639000800000|2021-12-08 22:00:00|50684.4|50544.4|50284.5|50144.5|50910.5|50770.5|50199.1|50059.1|5210
1639004400000|2021-12-08 23:00:00|50289.4|50149.4|50562|50422|50669.9|50529.9|50289.4|50149.4|5141
1639008000000|2021-12-09 00:00:00|50561.5|50421.5|50529.1|50389.1|50870.6|50730.6|50442.9|50302.9|4875
1639011600000|2021-12-09 01:00:00|50528.5|50388.5|50294.8|50154.8|50587.2|50447.2|50263|50123|3411
1639015200000|2021-12-09 02:00:00|50277.5|50137.5|50003.5|49863.5|50376.1|50236.1|49732.1|49592.1|5426
1639018800000|2021-12-09 03:00:00|50003.3|49863.3|49621.5|49481.5|50035|49895|49548.1|49408.1|6296
1639022400000|2021-12-09 04:00:00|49621.2|49481.2|49898.2|49758.2|49901.1|49761.1|49549.6|49409.6|6311
1639026000000|2021-12-09 05:00:00|49897.9|49757.9|49874.1|49734.1|49979|49839|49749.7|49609.7|4836
1639029600000|2021-12-09 06:00:00|49860.9|49720.9|49718.7|49578.7|49958.6|49818.6|49591|49451|4724
1639033200000|2021-12-09 07:00:00|49714.3|49574.3|50125.4|49985.4|50430.4|50290.4|49324.8|49184.8|6022
1639036800000|2021-12-09 08:00:00|50124.8|49984.8|49583.6|49443.6|50127.1|49987.1|49379.4|49239.4|6276
1639040400000|2021-12-09 09:00:00|49599.8|49459.8|49306.5|49166.5|49615.3|49475.3|49052.1|48912.1|6050
1639044000000|2021-12-09 10:00:00|49304.7|49164.7|49426.8|49286.8|49502.8|49362.8|49028|48888|4973
1639047600000|2021-12-09 11:00:00|49427|49287|49267|49127|49506.9|49366.9|49132.7|48992.7|4423
1639051200000|2021-12-09 12:00:00|49269.6|49129.6|49516.4|49376.4|49711.9|49571.9|49055.3|48915.3|6824
1639054800000|2021-12-09 13:00:00|49517.6|49377.6|49447|49307|49517.6|49377.6|49162.1|49022.1|6568
1639058400000|2021-12-09 14:00:00|49452.6|49312.6|48677|48537|49538|49398|48614.6|48474.6|7793
1639062000000|2021-12-09 15:00:00|48668.4|48528.4|48565.2|48425.2|48848.5|48708.5|48169.5|48029.5|8346
1639065600000|2021-12-09 16:00:00|48552.7|48412.7|48620.7|48480.7|48926|48786|48321.5|48181.5|5999
1639069200000|2021-12-09 17:00:00|48618.1|48478.1|48266.1|48126.1|48784.3|48644.3|48231.4|48091.4|4763
1639072800000|2021-12-09 18:00:00|48266.8|48126.8|47823.2|47683.2|48435.6|48295.6|47588.2|47448.2|7478
1639076400000|2021-12-09 19:00:00|47823.3|47683.3|47717.2|47577.2|48075.4|47935.4|47633|47493|5708
1639080000000|2021-12-09 20:00:00|47716.7|47576.7|47760.1|47620.1|47788.4|47648.4|47404|47264|6717
1639083600000|2021-12-09 21:00:00|47766.5|47626.5|48072|47932|48225.6|48085.6|47655.8|47515.8|5060
1639087200000|2021-12-09 22:00:00|48071.3|47931.3|48021.4|47881.4|48504.3|48364.3|47774.2|47634.2|5378
1639090800000|2021-12-09 23:00:00|48023.5|47883.5|47658.6|47518.6|48326.2|48186.2|47636.5|47496.5|4933
1639094400000|2021-12-10 00:00:00|47654.9|47514.9|48102.9|47962.9|48837.3|48697.3|47549|47409|7371
1639098000000|2021-12-10 01:00:00|48103.6|47963.6|48501|48361|48626.6|48486.6|47861.2|47721.2|6933
1639101600000|2021-12-10 02:00:00|48512.6|48372.6|48612.8|48472.8|48831.1|48691.1|48384.2|48244.2|6053
1639105200000|2021-12-10 03:00:00|48609|48469|48456.6|48316.6|48658.8|48518.8|48311.6|48171.6|4019
1639108800000|2021-12-10 04:00:00|48458.8|48318.8|48294.9|48154.9|48645.8|48505.8|48278.1|48138.1|4901
1639112400000|2021-12-10 05:00:00|48282.5|48142.5|48327.6|48187.6|48430.5|48290.5|48146|48006|4315
1639116000000|2021-12-10 06:00:00|48328.3|48188.3|47968.6|47828.6|48495.6|48355.6|47912.8|47772.8|4683
1639119600000|2021-12-10 07:00:00|47966.9|47826.9|47758.3|47618.3|48107.5|47967.5|47656.2|47516.2|6848
1639123200000|2021-12-10 08:00:00|47758.8|47618.8|48191.6|48051.6|48252.3|48112.3|47732.4|47592.4|5387
1639126800000|2021-12-10 09:00:00|48192.5|48052.5|48444|48304|48563.9|48423.9|47995.1|47855.1|4783
1639130400000|2021-12-10 10:00:00|48449.2|48309.2|48302|48162|48567.3|48427.3|48218.3|48078.3|4253
1639134000000|2021-12-10 11:00:00|48307.4|48167.4|48800.8|48660.8|48804.7|48664.7|48272.2|48132.2|4962
1639137600000|2021-12-10 12:00:00|48802.7|48662.7|49170.3|49030.3|49306.3|49166.3|48742.5|48602.5|5471
1639141200000|2021-12-10 13:00:00|49170.1|49030.1|49708.6|49568.6|50177.2|50037.2|48953.4|48813.4|7224
1639144800000|2021-12-10 14:00:00|49709|49569|48366.9|48226.9|49915.6|49775.6|48250.5|48110.5|7432
1639148400000|2021-12-10 15:00:00|48369.6|48229.6|48053.5|47913.5|48664.1|48524.1|47863.8|47723.8|9798
1639152000000|2021-12-10 16:00:00|48050.8|47910.8|47641.3|47501.3|48054.7|47914.7|47391.1|47251.1|9657
1639155600000|2021-12-10 17:00:00|47641.7|47501.7|47812|47672|47828.5|47688.5|47394.4|47254.4|6090
1639159200000|2021-12-10 18:00:00|47807.4|47667.4|47909.3|47769.3|48397.8|48257.8|47730.9|47590.9|7167
1639162800000|2021-12-10 19:00:00|47908.9|47768.9|48189.9|48049.9|48291.7|48151.7|47764.4|47624.4|6520
1639166400000|2021-12-10 20:00:00|48191|48051|48513.8|48373.8|48538.1|48398.1|48181.8|48041.8|6520
1639170000000|2021-12-10 21:00:00|48509.2|48369.2|48351.8|48211.8|48602.5|48462.5|48271.4|48131.4|6209
1639209600000|2021-12-11 08:00:00|48130.7|47990.7|48475.5|48335.5|48961.2|48821.2|47975.2|47835.2|9942
1639213200000|2021-12-11 09:00:00|48475.8|48335.8|48629.2|48489.2|48701.6|48561.6|48231.3|48091.3|7589
1639216800000|2021-12-11 10:00:00|48627.2|48487.2|48479|48339|48671.8|48531.8|48439.1|48299.1|6272
1639220400000|2021-12-11 11:00:00|48479.1|48339.1|48321.9|48181.9|48537.8|48397.8|48275.1|48135.1|6921
1639224000000|2021-12-11 12:00:00|48325.6|48185.6|48613.8|48473.8|48650.7|48510.7|48292.2|48152.2|6788
1639227600000|2021-12-11 13:00:00|48613.6|48473.6|48439.1|48299.1|48993.9|48853.9|48322.9|48182.9|8358
1639231200000|2021-12-11 14:00:00|48439.2|48299.2|48558|48418|48622.9|48482.9|48282.5|48142.5|6802
1639234800000|2021-12-11 15:00:00|48555.5|48415.5|48839.1|48699.1|48845.7|48705.7|48529.3|48389.3|7813
1639238400000|2021-12-11 16:00:00|48838.5|48698.5|49081.9|48941.9|49340.8|49200.8|48791.9|48651.9|9113
1639242000000|2021-12-11 17:00:00|49078.9|48938.9|48788.7|48648.7|49106.5|48966.5|48688.1|48548.1|7943
1639245600000|2021-12-11 18:00:00|48789.2|48649.2|48762|48622|48932.7|48792.7|48664|48524|6651
1639249200000|2021-12-11 19:00:00|48762.8|48622.8|48492.1|48352.1|48871.2|48731.2|48478.4|48338.4|6964
1639252800000|2021-12-11 20:00:00|48492|48352|48649.6|48509.6|48810.4|48670.4|48486.6|48346.6|6645
1639256400000|2021-12-11 21:00:00|48650.4|48510.4|48874.2|48734.2|48913.7|48773.7|48499|48359|6978
1639260000000|2021-12-11 22:00:00|48875.5|48735.5|48924.5|48784.5|49218.2|49078.2|48749.9|48609.9|5838
1639263600000|2021-12-11 23:00:00|48924.3|48784.3|49454.7|49314.7|49558.6|49418.6|48890.6|48750.6|8370
1639267200000|2021-12-12 00:00:00|49455.1|49315.1|49429.8|49289.8|49746.5|49606.5|49317|49177|8347
1639270800000|2021-12-12 01:00:00|49430.3|49290.3|49289.8|49149.8|49548.2|49408.2|49167.7|49027.7|6593
1639274400000|2021-12-12 02:00:00|49291.4|49151.4|49137.4|48997.4|49434.4|49294.4|49124.8|48984.8|5875
1639278000000|2021-12-12 03:00:00|49138.8|48998.8|49397|49257|49461.9|49321.9|49134.5|48994.5|5179
1639281600000|2021-12-12 04:00:00|49397.6|49257.6|48963.6|48823.6|49427.9|49287.9|48935.9|48795.9|6703
1639285200000|2021-12-12 05:00:00|48964.4|48824.4|49063.8|48923.8|49142.1|49002.1|48941.2|48801.2|5525
1639288800000|2021-12-12 06:00:00|49063.9|48923.9|49254.8|49114.8|49290.6|49150.6|49040.4|48900.4|5577
1639292400000|2021-12-12 07:00:00|49254.1|49114.1|49394.5|49254.5|49445.2|49305.2|49185.8|49045.8|5085
1639296000000|2021-12-12 08:00:00|49389.5|49249.5|49065.5|48925.5|49454.1|49314.1|49059.6|48919.6|6152
1639299600000|2021-12-12 09:00:00|49065.4|48925.4|48918.4|48778.4|49242.4|49102.4|48862.7|48722.7|6892
1639303200000|2021-12-12 10:00:00|48918.3|48778.3|49018.8|48878.8|49031.8|48891.8|48746.1|48606.1|7309
1639306800000|2021-12-12 11:00:00|49018.3|48878.3|49233.9|49093.9|49378.1|49238.1|48936.6|48796.6|6988
1639310400000|2021-12-12 12:00:00|49228.9|49088.9|49610.4|49470.4|49715.3|49575.3|49208.5|49068.5|7086
1639314000000|2021-12-12 13:00:00|49611.1|49471.1|49892.7|49752.7|49943.6|49803.6|49598.8|49458.8|7089
1639317600000|2021-12-12 14:00:00|49891|49751|49963|49823|50009.2|49869.2|49643.1|49503.1|7058
1639321200000|2021-12-12 15:00:00|49963.1|49823.1|49712.2|49572.2|50003.5|49863.5|49682.8|49542.8|6743
1639324800000|2021-12-12 16:00:00|49711.9|49571.9|49963.6|49823.6|49966.1|49826.1|49612.9|49472.9|6188
1639328400000|2021-12-12 17:00:00|49963.5|49823.5|50346|50206|50486.9|50346.9|49901.5|49761.5|9675
1639332000000|2021-12-12 18:00:00|50346.6|50206.6|50569.2|50429.2|50849.7|50709.7|50346.6|50206.6|9020
1639335600000|2021-12-12 19:00:00|50568.4|50428.4|50303.3|50163.3|50672.6|50532.6|50252.2|50112.2|7691
1639339200000|2021-12-12 20:00:00|50304|50164|50365.6|50195.6|50635.8|50495.8|50253.2|50113.2|6586
1639342800000|2021-12-12 21:00:00|50366.1|50196.1|50039.8|49869.8|50404.2|50234.2|49994.4|49824.4|6938
1639346400000|2021-12-12 22:00:00|50039.7|49869.7|50383|50243|50388.4|50248.4|50011.6|49868.3|4446
1639350000000|2021-12-12 23:00:00|50383.1|50243.1|50162.4|50022.4|50457.1|50317.1|50054.3|49914.3|4896
1639353600000|2021-12-13 00:00:00|50175.1|50035.1|49711.9|49571.9|50281.7|50141.7|49650.1|49510.1|5432
1639357200000|2021-12-13 01:00:00|49714.9|49574.9|48696.6|48556.6|49717.5|49577.5|48683.9|48543.9|7892
1639360800000|2021-12-13 02:00:00|48696.1|48556.1|48890.8|48750.8|48969.9|48829.9|48553.7|48413.7|4991
1639364400000|2021-12-13 03:00:00|48890.7|48750.7|48955.8|48815.8|49180.1|49040.1|48783.3|48643.3|4608
1639368000000|2021-12-13 04:00:00|48955.7|48815.7|49134|48994|49192.1|49052.1|48841.5|48701.5|3705
1639371600000|2021-12-13 05:00:00|49132|48992|49345.1|49205.1|49405.8|49265.8|48950.4|48810.4|3896
1639375200000|2021-12-13 06:00:00|49340.1|49200.1|49062.8|48922.8|49398.1|49258.1|48969.9|48829.9|4281
1639378800000|2021-12-13 07:00:00|49043.9|48903.9|48831.1|48691.1|49080.1|48940.1|48690.8|48550.8|4237
1639382400000|2021-12-13 08:00:00|48828.9|48688.9|49135.7|48995.7|49253.6|49113.6|48302.9|48162.9|5313
1639386000000|2021-12-13 09:00:00|49135.6|48995.6|48953|48813|49136.8|48996.8|48803.5|48663.5|3341
1639389600000|2021-12-13 10:00:00|48961.4|48821.4|48789.3|48649.3|49005.8|48865.8|48601.2|48461.2|3803
1639393200000|2021-12-13 11:00:00|48782.6|48642.6|48954.1|48814.1|49004|48864|48673.6|48533.6|3255
1639396800000|2021-12-13 12:00:00|48956.4|48816.4|48676.6|48536.6|49101.4|48961.4|48623.1|48483.1|3839
1639400400000|2021-12-13 13:00:00|48675.1|48535.1|48521.9|48381.9|48733.8|48593.8|48270.7|48130.7|5544
1639404000000|2021-12-13 14:00:00|48529.1|48389.1|48031.6|47891.6|48551.9|48411.9|47791.3|47651.3|7192
1639407600000|2021-12-13 15:00:00|48027.8|47887.8|47355|47215|48031.6|47891.6|47107.3|46967.3|7799
1639411200000|2021-12-13 16:00:00|47354.8|47214.8|47233.1|47093.1|47624.1|47484.1|46852.4|46712.4|9038
1639414800000|2021-12-13 17:00:00|47231.5|47091.5|47586|47446|47958.9|47818.9|47155.3|47015.3|6320
1639418400000|2021-12-13 18:00:00|47583.6|47443.6|47528.5|47388.5|47752.4|47612.4|47409|47269|5553
1639422000000|2021-12-13 19:00:00|47556.3|47416.3|46848.4|46708.4|47556.3|47416.3|45870.1|45730.1|9971
1639425600000|2021-12-13 20:00:00|46849.2|46709.2|46720.9|46580.9|47040.6|46900.6|46460.6|46320.6|8032
1639429200000|2021-12-13 21:00:00|46719.7|46579.7|46889.9|46749.9|46984|46844|46347.7|46207.7|7183
1639432800000|2021-12-13 22:00:00|46888.1|46748.1|46992.1|46852.1|47328.8|47188.8|46782.5|46642.5|5894
1639436400000|2021-12-13 23:00:00|46982.3|46842.3|46791.3|46651.3|47137.4|46997.4|46675.9|46535.9|6202
1639440000000|2021-12-14 00:00:00|46792.7|46652.7|47104.6|46964.6|47298.4|47158.4|46391|46251|6745
1639443600000|2021-12-14 01:00:00|47099.3|46959.3|46981.1|46841.1|47186|47046|46684.4|46544.4|4983
1639447200000|2021-12-14 02:00:00|46981.9|46841.9|47102.3|46962.3|47143.1|47003.1|46773.8|46633.8|4921
1639450800000|2021-12-14 03:00:00|47102.2|46962.2|47034.4|46894.4|47189.3|47049.3|46868.5|46728.5|4727
1639454400000|2021-12-14 04:00:00|47036.5|46896.5|47072.5|46932.5|47265.6|47125.6|46967.8|46827.8|4515
1639458000000|2021-12-14 05:00:00|47086.8|46946.8|46786.3|46646.3|47205.1|47065.1|46766.7|46626.7|4623
1639461600000|2021-12-14 06:00:00|46784.3|46644.3|46753.4|46613.4|46931.5|46791.5|46439.3|46299.3|6273
1639465200000|2021-12-14 07:00:00|46753.6|46613.6|47075.1|46935.1|47113.8|46973.8|46621|46481|4758
1639468800000|2021-12-14 08:00:00|47075|46935|47566.7|47426.7|47590.3|47450.3|47067|46927|5886
1639472400000|2021-12-14 09:00:00|47566.8|47426.8|46913.5|46773.5|47580.8|47440.8|46890.3|46750.3|5194
1639476000000|2021-12-14 10:00:00|46914|46774|47435.2|47295.2|47453.8|47313.8|46885.9|46745.9|5368
1639479600000|2021-12-14 11:00:00|47432|47292|47688|47548|47788.9|47648.9|47273.4|47133.4|5744
1639483200000|2021-12-14 12:00:00|47696.6|47556.6|47612.6|47472.6|48025.8|47885.8|47600.1|47460.1|6133
1639486800000|2021-12-14 13:00:00|47605.3|47465.3|47259.5|47119.5|47735.2|47595.2|47070|46930|6538
1639490400000|2021-12-14 14:00:00|47261.9|47121.9|47372.4|47232.4|47407.2|47267.2|46903.6|46763.6|7262
1639494000000|2021-12-14 15:00:00|47372.3|47232.3|46919.3|46779.3|47588.1|47448.1|46742.5|46602.5|7751
1639497600000|2021-12-14 16:00:00|46934.3|46794.3|46801.9|46661.9|47210.4|47070.4|46657.1|46517.1|7720
1639501200000|2021-12-14 17:00:00|46807.3|46667.3|46690.1|46550.1|47159.5|47019.5|46637.7|46497.7|6616
1639504800000|2021-12-14 18:00:00|46691.6|46551.6|46717.6|46577.6|47024.4|46884.4|46536.7|46396.7|6992
1639508400000|2021-12-14 19:00:00|46718.5|46578.5|46937.4|46797.4|47145.6|47005.6|46718.5|46578.5|5539
1639512000000|2021-12-14 20:00:00|46938.8|46798.8|47868.6|47728.6|47939.5|47799.5|46919.3|46779.3|6737
1639515600000|2021-12-14 21:00:00|47860|47720|48367.4|48227.4|48737|48597|47829.2|47689.2|7866
1639519200000|2021-12-14 22:00:00|48369.2|48229.2|48369.4|48229.4|48536|48396|48099.7|47959.7|5945
1639522800000|2021-12-14 23:00:00|48368.3|48228.3|48446.7|48306.7|48525.6|48385.6|48241|48101|5146
1639526400000|2021-12-15 00:00:00|48444.9|48304.9|48209.8|48069.8|48821.8|48681.8|48163.4|48023.4|6136
1639530000000|2021-12-15 01:00:00|48205.9|48065.9|48143.5|48003.5|48254.7|48114.7|48029.6|47889.6|5495
1639533600000|2021-12-15 02:00:00|48144.7|48004.7|48065.4|47925.4|48172.8|48032.8|47944.2|47804.2|5033
1639537200000|2021-12-15 03:00:00|48068|47928|48352.8|48212.8|48365|48225|48010.3|47870.3|4543
1639540800000|2021-12-15 04:00:00|48360.6|48220.6|48326.7|48186.7|48508.8|48368.8|48173.3|48033.3|5779
1639544400000|2021-12-15 05:00:00|48326.9|48186.9|48206.6|48066.6|48390.2|48250.2|48131.4|47991.4|5251
1639548000000|2021-12-15 06:00:00|48205.5|48065.5|48147.4|48007.4|48402.5|48262.5|48107.7|47967.7|4271
1639551600000|2021-12-15 07:00:00|48146.1|48006.1|48289.9|48149.9|48416.2|48276.2|48020.9|47880.9|4683
1639555200000|2021-12-15 08:00:00|48290.1|48150.1|48642.9|48502.9|48831|48691|48290.1|48150.1|5593
1639558800000|2021-12-15 09:00:00|48641.4|48501.4|48575.7|48435.7|48669.1|48529.1|48473.7|48333.7|4982
1639562400000|2021-12-15 10:00:00|48574.7|48434.7|48330.5|48190.5|48672|48532|48288.2|48148.2|4979
1639566000000|2021-12-15 11:00:00|48335.3|48195.3|48204.4|48064.4|48427.5|48287.5|48170.8|48030.8|5219
1639569600000|2021-12-15 12:00:00|48205.9|48065.9|47664.4|47524.4|48375|48235|47637.6|47497.6|5981
1639573200000|2021-12-15 13:00:00|47672.8|47532.8|47729.5|47589.5|47886|47746|47520.5|47380.5|6557
1639576800000|2021-12-15 14:00:00|47729.9|47589.9|47447.8|47307.8|47842|47702|47297.2|47157.2|6123
1639580400000|2021-12-15 15:00:00|47448.6|47308.6|46707|46567|47541.9|47401.9|46685.3|46545.3|7938
1639584000000|2021-12-15 16:00:00|46708.3|46568.3|47085.7|46945.7|47099.6|46959.6|46652.6|46512.6|5706
1639587600000|2021-12-15 17:00:00|47076.2|46936.2|47179.6|47039.6|47396|47256|46958.6|46818.6|4415
1639591200000|2021-12-15 18:00:00|47178.2|47038.2|47904.9|47764.9|48314.4|48174.4|47112.4|46972.4|6761
1639594800000|2021-12-15 19:00:00|47909.2|47769.2|48767.1|48627.1|49309.7|49169.7|47361.2|47221.2|13270
1639598400000|2021-12-15 20:00:00|48771.9|48631.9|49309|49169|49573.3|49433.3|48667.2|48527.2|10416
1639602000000|2021-12-15 21:00:00|49308.6|49168.6|49251.6|49111.6|49428.1|49288.1|49019.9|48879.9|6547
1639605600000|2021-12-15 22:00:00|49251.4|49111.4|48831.4|48691.4|49310.4|49170.4|48747.6|48607.6|5297
1639609200000|2021-12-15 23:00:00|48836.5|48696.5|48940.6|48800.6|49036.7|48896.7|48783|48643|5273
1639612800000|2021-12-16 00:00:00|48940.9|48800.9|49132.5|48992.5|49327.4|49187.4|48823.9|48683.9|4513
1639616400000|2021-12-16 01:00:00|49131.5|48991.5|49114|48974|49204.2|49064.2|48940.7|48800.7|4562
1639620000000|2021-12-16 02:00:00|49116.1|48976.1|49121|48981|49138.2|48998.2|48947.1|48807.1|3246
1639623600000|2021-12-16 03:00:00|49121.5|48981.5|48902.4|48762.4|49133.9|48993.9|48798|48658|4569
1639627200000|2021-12-16 04:00:00|48903.9|48763.9|48823.5|48683.5|48962.5|48822.5|48678.2|48538.2|4476
1639630800000|2021-12-16 05:00:00|48824.6|48684.6|48610.2|48470.2|48886.4|48746.4|48599.1|48459.1|3721
1639634400000|2021-12-16 06:00:00|48607.5|48467.5|48966.7|48826.7|48981.9|48841.9|48590.3|48450.3|3937
1639638000000|2021-12-16 07:00:00|48976.8|48836.8|48814.4|48674.4|49100.5|48960.5|48785|48645|3623
1639641600000|2021-12-16 08:00:00|48812.2|48672.2|48843.3|48703.3|48992|48852|48706.7|48566.7|4181
1639645200000|2021-12-16 09:00:00|48847|48707|49059.4|48919.4|49060.3|48920.3|48807.8|48667.8|3002
1639648800000|2021-12-16 10:00:00|49042.8|48902.8|49243.2|49103.2|49303.9|49163.9|48984.4|48844.4|4577
1639652400000|2021-12-16 11:00:00|49242.7|49102.7|49285.3|49145.3|49507.8|49367.8|48958.1|48818.1|5823
1639656000000|2021-12-16 12:00:00|49287.6|49147.6|48786.5|48646.5|49291.1|49151.1|48721|48581|6304
1639659600000|2021-12-16 13:00:00|48784.3|48644.3|49076.8|48936.8|49318|49178|48506.8|48366.8|7574
1639663200000|2021-12-16 14:00:00|49077.2|48937.2|48621|48481|49083.8|48943.8|48610.8|48470.8|7075
1639666800000|2021-12-16 15:00:00|48621.2|48481.2|48666|48526|48787.6|48647.6|48345.1|48205.1|7602
1639670400000|2021-12-16 16:00:00|48672.8|48532.8|48585.6|48445.6|48762|48622|48395.2|48255.2|6742
1639674000000|2021-12-16 17:00:00|48584.4|48444.4|48171.3|48031.3|48586.3|48446.3|48149.1|48009.1|5795
1639677600000|2021-12-16 18:00:00|48168.5|48028.5|48059.9|47919.9|48380.9|48240.9|47962.5|47822.5|5533
1639681200000|2021-12-16 19:00:00|48061.6|47921.6|47937.8|47797.8|48194.8|48054.8|47740.1|47600.1|5815
1639684800000|2021-12-16 20:00:00|47938.3|47798.3|48016.8|47876.8|48459.4|48319.4|47910.6|47770.6|5904
1639688400000|2021-12-16 21:00:00|48005.5|47865.5|48177.8|48037.8|48230.9|48090.9|47981.5|47841.5|4255
1639692000000|2021-12-16 22:00:00|48178.1|48038.1|47905.5|47765.5|48228.3|48088.3|47617.4|47477.4|6075
1639695600000|2021-12-16 23:00:00|47907.2|47767.2|47714.4|47574.4|47907.4|47767.4|47618.5|47478.5|4809
1639699200000|2021-12-17 00:00:00|47707|47567|47878|47738|48046.4|47906.4|47515.6|47375.6|5322
1639702800000|2021-12-17 01:00:00|47878.8|47738.8|47921.9|47781.9|48081.6|47941.6|47801.2|47661.2|3642
1639706400000|2021-12-17 02:00:00|47923.4|47783.4|47897.1|47757.1|47946.3|47806.3|47729.2|47589.2|3470
1639710000000|2021-12-17 03:00:00|47886.5|47746.5|47857|47717|47896.5|47756.5|47752.6|47612.6|3439
1639713600000|2021-12-17 04:00:00|47854.8|47714.8|47988.8|47848.8|48021.1|47881.1|47839.8|47699.8|3786
1639717200000|2021-12-17 05:00:00|47986.1|47846.1|47779.7|47639.7|48031|47891|47689|47549|4093
1639720800000|2021-12-17 06:00:00|47786.4|47646.4|47500.5|47360.5|47822.6|47682.6|47499|47359|3532
1639724400000|2021-12-17 07:00:00|47507.1|47367.1|47100.6|46960.6|47512.1|47372.1|46848.5|46708.5|6268
1639728000000|2021-12-17 08:00:00|47109.8|46969.8|47225.6|47085.6|47262.3|47122.3|46999.3|46859.3|4645
1639731600000|2021-12-17 09:00:00|47224.1|47084.1|47314.1|47174.1|47358.3|47218.3|47045.2|46905.2|4147
1639735200000|2021-12-17 10:00:00|47303.1|47163.1|47019.4|46879.4|47329.9|47189.9|46882|46742|5229
1639738800000|2021-12-17 11:00:00|47021.4|46881.4|47182.4|47042.4|47367.8|47227.8|46989.2|46849.2|4493
1639742400000|2021-12-17 12:00:00|47180.4|47040.4|47115.2|46975.2|47417.6|47277.6|47014.8|46874.8|5229
1639746000000|2021-12-17 13:00:00|47114.6|46974.6|47034.8|46894.8|47320.2|47180.2|46973|46833|4575
1639749600000|2021-12-17 14:00:00|47038.6|46898.6|46041|45901|47078.1|46938.1|45838.5|45698.5|8785
1639753200000|2021-12-17 15:00:00|46038|45898|46612.5|46472.5|46681.3|46541.3|45557|45417|9515
1639756800000|2021-12-17 16:00:00|46613.6|46473.6|47156.4|47016.4|47506.8|47366.8|46523.1|46383.1|8697
1639760400000|2021-12-17 17:00:00|47152.7|47012.7|46843.2|46703.2|47152.7|47012.7|46714.2|46574.2|6585
1639764000000|2021-12-17 18:00:00|46845.6|46705.6|47069.2|46929.2|47121.1|46981.1|46705.1|46565.1|5941
1639767600000|2021-12-17 19:00:00|47075.6|46935.6|46831.7|46691.7|47171.6|47031.6|46758.1|46618.1|5557
1639771200000|2021-12-17 20:00:00|46832|46692|46282.4|46142.4|46908.5|46768.5|46258|46118|6896
1639774800000|2021-12-17 21:00:00|46281|46141|47007.6|46867.6|47152.6|47012.6|46193.3|46053.3|6542
1639814400000|2021-12-18 08:00:00|46456.9|46316.9|46419.2|46279.2|46743.8|46603.8|46298.9|46158.9|3502
1639818000000|2021-12-18 09:00:00|46426.9|46286.9|46912|46772|46925.5|46785.5|46413.7|46273.7|4168
1639821600000|2021-12-18 10:00:00|46909.9|46769.9|47396.9|47256.9|47414|47274|46781.4|46641.4|5176
1639825200000|2021-12-18 11:00:00|47392.9|47252.9|47147.1|47007.1|47423.3|47283.3|47041.8|46901.8|3884
1639828800000|2021-12-18 12:00:00|47161.2|47021.2|47107.2|46967.2|47252.5|47112.5|47002.4|46862.4|3387
1639832400000|2021-12-18 13:00:00|47105.5|46965.5|46730.9|46590.9|47163.4|47023.4|46681.5|46541.5|4852
1639836000000|2021-12-18 14:00:00|46729.6|46589.6|47102.5|46962.5|47127.6|46987.6|46705|46565|4463
1639839600000|2021-12-18 15:00:00|47102.6|46962.6|46955.2|46815.2|47276.4|47136.4|46917.2|46777.2|4698
1639843200000|2021-12-18 16:00:00|46954.3|46814.3|46908|46768|47071.4|46931.4|46855.1|46715.1|4843
1639846800000|2021-12-18 17:00:00|46907.5|46767.5|46740.6|46600.6|46935.3|46795.3|46696.9|46556.9|5283
1639850400000|2021-12-18 18:00:00|46741.8|46601.8|46816.3|46676.3|46858.2|46718.2|46725.8|46585.8|4260
1639854000000|2021-12-18 19:00:00|46818.1|46678.1|46741.9|46601.9|46840.6|46700.6|46427.9|46287.9|5056
1639857600000|2021-12-18 20:00:00|46740.6|46600.6|46943.3|46803.3|46960.5|46820.5|46622|46482|4500
1639861200000|2021-12-18 21:00:00|46943|46803|47041|46901|47054.4|46914.4|46839.9|46699.9|3887
1639864800000|2021-12-18 22:00:00|47042.3|46902.3|46872.2|46732.2|47178.3|47038.3|46769.3|46629.3|3451
1639868400000|2021-12-18 23:00:00|46864.8|46724.8|46922.5|46782.5|47093.1|46953.1|46743.4|46603.4|4388
1639872000000|2021-12-19 00:00:00|46924.3|46784.3|46743.7|46603.7|46971.9|46831.9|46640.5|46500.5|4312
1639875600000|2021-12-19 01:00:00|46744.8|46604.8|46668.1|46528.1|46894.8|46754.8|46515.5|46375.5|4580
1639879200000|2021-12-19 02:00:00|46666|46526|47231.9|47091.9|47261.5|47121.5|46631.6|46491.6|4498
1639882800000|2021-12-19 03:00:00|47229.7|47089.7|47812.7|47672.7|48068.8|47928.8|47223.6|47083.6|6317
1639886400000|2021-12-19 04:00:00|47812.9|47672.9|47986.7|47846.7|48128.2|47988.2|47812.9|47672.9|3977
1639890000000|2021-12-19 05:00:00|47986.8|47846.8|47673.3|47533.3|48083.8|47943.8|47660.9|47520.9|3715
1639893600000|2021-12-19 06:00:00|47668.3|47528.3|47567.4|47427.4|47750.5|47610.5|47529.5|47389.5|4114
1639897200000|2021-12-19 07:00:00|47566.2|47426.2|47608.7|47468.7|47808.3|47668.3|47530.3|47390.3|3678
1639900800000|2021-12-19 08:00:00|47608.9|47468.9|47562.8|47422.8|47710.7|47570.7|47508.9|47368.9|4276
1639904400000|2021-12-19 09:00:00|47564.7|47424.7|47189.4|47049.4|47626.7|47486.7|47107.3|46967.3|5275
1639908000000|2021-12-19 10:00:00|47175.6|47035.6|47195|47055|47298.6|47158.6|46904.9|46764.9|5080
1639911600000|2021-12-19 11:00:00|47203.1|47063.1|47236.7|47096.7|47275.4|47135.4|47049|46909|4176
1639915200000|2021-12-19 12:00:00|47236.9|47096.9|47329.8|47189.8|47347.8|47207.8|46969.4|46829.4|4893
1639918800000|2021-12-19 13:00:00|47330.7|47190.7|47739.4|47599.4|47817.7|47677.7|46977.8|46837.8|6767
1639922400000|2021-12-19 14:00:00|47739.1|47599.1|47479.3|47339.3|48370.1|48230.1|47096|46956|7703
1639926000000|2021-12-19 15:00:00|47479.8|47339.8|47310.7|47170.7|47549.1|47409.1|47228.5|47088.5|5118
1639929600000|2021-12-19 16:00:00|47310.6|47170.6|47251.4|47111.4|47545.7|47405.7|47242.6|47102.6|5239
1639933200000|2021-12-19 17:00:00|47250.3|47110.3|47211.3|47071.3|47314.8|47174.8|47121.2|46981.2|4551
1639936800000|2021-12-19 18:00:00|47210.4|47070.4|47196.3|47056.3|47249.3|47109.3|46979.1|46839.1|4717
1639940400000|2021-12-19 19:00:00|47195.3|47055.3|46753.9|46613.9|47224.4|47084.4|46677.2|46537.2|5888
1639944000000|2021-12-19 20:00:00|46753.1|46613.1|46868|46698|46987.3|46817.3|46569.5|46429.5|5413
1639947600000|2021-12-19 21:00:00|46867.6|46697.6|46821.1|46651.1|46972.2|46802.2|46751.4|46581.4|5402
1639951200000|2021-12-19 22:00:00|46820.8|46650.8|47397|47257|47621.3|47481.3|46757.8|46587.8|4915
1639954800000|2021-12-19 23:00:00|47397.5|47257.5|46762.3|46622.3|47508.7|47368.7|46696.8|46556.8|5383
1639958400000|2021-12-20 00:00:00|46762|46622|46960.5|46820.5|46960.5|46820.5|46329.1|46189.1|6673
1639962000000|2021-12-20 01:00:00|46960.1|46820.1|46711.1|46571.1|47267.2|47127.2|46590.2|46450.2|6656
1639965600000|2021-12-20 02:00:00|46717.9|46577.9|46801.8|46661.8|46914|46774|46552.6|46412.6|5142
1639969200000|2021-12-20 03:00:00|46799.6|46659.6|46770.7|46630.7|46910.1|46770.1|46563.5|46423.5|5774
1639972800000|2021-12-20 04:00:00|46770|46630|47059.9|46919.9|47102.4|46962.4|46749.3|46609.3|4212
1639976400000|2021-12-20 05:00:00|47070.4|46930.4|46502.6|46362.6|47122.2|46982.2|46465.6|46325.6|5347
1639980000000|2021-12-20 06:00:00|46503.7|46363.7|46654.6|46514.6|46731.9|46591.9|46338.2|46198.2|5637
1639983600000|2021-12-20 07:00:00|46641|46501|46524.7|46384.7|46648.6|46508.6|46205.2|46065.2|5065
1639987200000|2021-12-20 08:00:00|46538.1|46398.1|46353.7|46213.7|46626|46486|46222.9|46082.9|5748
1639990800000|2021-12-20 09:00:00|46352.6|46212.6|45928.9|45788.9|46377.4|46237.4|45908.8|45768.8|7587
1639994400000|2021-12-20 10:00:00|45925.3|45785.3|45952.5|45812.5|46208.9|46068.9|45870.4|45730.4|6005
1639998000000|2021-12-20 11:00:00|45956.3|45816.3|46173.4|46033.4|46209.3|46069.3|45905.7|45765.7|4738
1640001600000|2021-12-20 12:00:00|46174.4|46034.4|45811.2|45671.2|46177.3|46037.3|45735.5|45595.5|6069
1640005200000|2021-12-20 13:00:00|45813|45673|45788.6|45648.6|46074.4|45934.4|45675|45535|5977
1640008800000|2021-12-20 14:00:00|45790.3|45650.3|46384.2|46244.2|46384.2|46244.2|45643.2|45503.2|8449
1640012400000|2021-12-20 15:00:00|46379.6|46239.6|46044.1|45904.1|46379.6|46239.6|45998.3|45858.3|7087
1640016000000|2021-12-20 16:00:00|46035.9|45895.9|46462.3|46322.3|46572|46432|45957.1|45817.1|6635
1640019600000|2021-12-20 17:00:00|46465.5|46325.5|46191.9|46051.9|46569.5|46429.5|46189.7|46049.7|4944
1640023200000|2021-12-20 18:00:00|46193.1|46053.1|46336.7|46196.7|46405.8|46265.8|46107.9|45967.9|5145
1640026800000|2021-12-20 19:00:00|46343.4|46203.4|46665.3|46525.3|46761.5|46621.5|46326.1|46186.1|5088
1640030400000|2021-12-20 20:00:00|46667.1|46527.1|47091.3|46951.3|47302.8|47162.8|46667.1|46527.1|6803
1640034000000|2021-12-20 21:00:00|47093.1|46953.1|47066.5|46926.5|47583.7|47443.7|47058.1|46918.1|7200
1640037600000|2021-12-20 22:00:00|47067.1|46927.1|46858.5|46718.5|47178.9|47038.9|46830.3|46690.3|3939
1640041200000|2021-12-20 23:00:00|46852|46712|46979.7|46839.7|47165.5|47025.5|46843|46703|5543
1640044800000|2021-12-21 00:00:00|46980.9|46840.9|46866.9|46726.9|47154.1|47014.1|46836.1|46696.1|5933
1640048400000|2021-12-21 01:00:00|46863.2|46723.2|47013.9|46873.9|47063|46923|46730.3|46590.3|5016
1640052000000|2021-12-21 02:00:00|47016.7|46876.7|47020.2|46880.2|47111.6|46971.6|46956.2|46816.2|4754
1640055600000|2021-12-21 03:00:00|47021|46881|48000.5|47860.5|48144.4|48004.4|47001|46861|6071
1640059200000|2021-12-21 04:00:00|48003.6|47863.6|48644.6|48504.6|48884.7|48744.7|48002.8|47862.8|7580
1640062800000|2021-12-21 05:00:00|48638.8|48498.8|48695.1|48555.1|48844.6|48704.6|48397.8|48257.8|5335
1640066400000|2021-12-21 06:00:00|48702.1|48562.1|48630.8|48490.8|48749.6|48609.6|48425.6|48285.6|4608
1640070000000|2021-12-21 07:00:00|48629|48489|48671.1|48531.1|48737.2|48597.2|48507|48367|4982
1640073600000|2021-12-21 08:00:00|48668.5|48528.5|48638.3|48498.3|49073.1|48933.1|48610.2|48470.2|6148
1640077200000|2021-12-21 09:00:00|48641.1|48501.1|48688.4|48548.4|48773.3|48633.3|48529.1|48389.1|4777
1640080800000|2021-12-21 10:00:00|48688.7|48548.7|48742.1|48602.1|48856|48716|48664.7|48524.7|4298
1640084400000|2021-12-21 11:00:00|48739.9|48599.9|48944.8|48804.8|48969.1|48829.1|48711|48571|4851
1640088000000|2021-12-21 12:00:00|48945.1|48805.1|48824|48684|49400.9|49260.9|48777.2|48637.2|6614
1640091600000|2021-12-21 13:00:00|48824.4|48684.4|49020.4|48880.4|49045.5|48905.5|48674.8|48534.8|5712
1640095200000|2021-12-21 14:00:00|49019.4|48879.4|48711.8|48571.8|49052.7|48912.7|48621.2|48481.2|5702
1640098800000|2021-12-21 15:00:00|48710.7|48570.7|48489.2|48349.2|48861.3|48721.3|48383.7|48243.7|6788
1640102400000|2021-12-21 16:00:00|48490.3|48350.3|48763.1|48623.1|48825.4|48685.4|48454.1|48314.1|5671
1640106000000|2021-12-21 17:00:00|48761.2|48621.2|48727.8|48587.8|48926|48786|48662.8|48522.8|4792
1640109600000|2021-12-21 18:00:00|48730.2|48590.2|48520.5|48380.5|48750.8|48610.8|48501.5|48361.5|3660
1640113200000|2021-12-21 19:00:00|48521.6|48381.6|48695.3|48555.3|48724.4|48584.4|48421.3|48281.3|3970
1640116800000|2021-12-21 20:00:00|48694.9|48554.9|48689.5|48549.5|48861|48721|48545.6|48405.6|5042
1640120400000|2021-12-21 21:00:00|48689.2|48549.2|49165.3|49025.3|49232.5|49092.5|48605.8|48465.8|5170
1640124000000|2021-12-21 22:00:00|49163.8|49023.8|49378.9|49238.9|49378.9|49238.9|49037.6|48897.6|4640
1640127600000|2021-12-21 23:00:00|49377|49237|48983|48843|49378.5|49238.5|48944.8|48804.8|4901
1640131200000|2021-12-22 00:00:00|48983.1|48843.1|48717.7|48577.7|49056.2|48916.2|48716.6|48576.6|5020
1640134800000|2021-12-22 01:00:00|48715.3|48575.3|48893.8|48753.8|48916.3|48776.3|48684.3|48544.3|4196
1640138400000|2021-12-22 02:00:00|48888.9|48748.9|49412.5|49272.5|49638|49498|48803.4|48663.4|5355
1640142000000|2021-12-22 03:00:00|49412.2|49272.2|49326.6|49186.6|49505.3|49365.3|49250.1|49110.1|4807
1640145600000|2021-12-22 04:00:00|49326.9|49186.9|49394.9|49254.9|49402.9|49262.9|49167.8|49027.8|4656
1640149200000|2021-12-22 05:00:00|49394|49254|49048.8|48908.8|49405.7|49265.7|49008.4|48868.4|4510
1640152800000|2021-12-22 06:00:00|49051.8|48911.8|49151|49011|49293.1|49153.1|49008.8|48868.8|4251
1640156400000|2021-12-22 07:00:00|49142.6|49002.6|49303.4|49163.4|49376.6|49236.6|49142.6|49002.6|4018
1640160000000|2021-12-22 08:00:00|49310.4|49170.4|49370.1|49230.1|49617.6|49477.6|49212.3|49072.3|4873
1640163600000|2021-12-22 09:00:00|49370.3|49230.3|49015.3|48875.3|49399.7|49259.7|48917.4|48777.4|4978
1640167200000|2021-12-22 10:00:00|49017.8|48877.8|49172.6|49032.6|49230|49090|48939.6|48799.6|4602
1640170800000|2021-12-22 11:00:00|49184.5|49044.5|49071.3|48931.3|49303.7|49163.7|48992.4|48852.4|4148
1640174400000|2021-12-22 12:00:00|49071.8|48931.8|48673.1|48533.1|49203.1|49063.1|48611.5|48471.5|5916
1640178000000|2021-12-22 13:00:00|48656.8|48516.8|48647.1|48507.1|48852.5|48712.5|48521.5|48381.5|5928
1640181600000|2021-12-22 14:00:00|48650.7|48510.7|48898.7|48758.7|49024.5|48884.5|48627.7|48487.7|5368
1640185200000|2021-12-22 15:00:00|48887.2|48747.2|48980.2|48840.2|48987.8|48847.8|48736.1|48596.1|5138
1640188800000|2021-12-22 16:00:00|48980.1|48840.1|49076.2|48936.2|49302.4|49162.4|48858.8|48718.8|5341
1640192400000|2021-12-22 17:00:00|49076|48936|48799.5|48659.5|49171.7|49031.7|48782.1|48642.1|5404
1640196000000|2021-12-22 18:00:00|48797.5|48657.5|48654.5|48514.5|48910.3|48770.3|48603.4|48463.4|5364
1640199600000|2021-12-22 19:00:00|48653.9|48513.9|49014.5|48874.5|49041.5|48901.5|48580.6|48440.6|4380
1640203200000|2021-12-22 20:00:00|49014.2|48874.2|49042.9|48902.9|49210.7|49070.7|48962.6|48822.6|4240
1640206800000|2021-12-22 21:00:00|49043.1|48903.1|49119.7|48979.7|49218|49078|48935.4|48795.4|4332
1640210400000|2021-12-22 22:00:00|49119|48979|49063.7|48923.7|49162.2|49022.2|48889|48749|3847
1640214000000|2021-12-22 23:00:00|49067.2|48927.2|48680|48540|49074.1|48934.1|48639.9|48499.9|5003
1640217600000|2021-12-23 00:00:00|48679.4|48539.4|48360|48220|48746.8|48606.8|48148.1|48008.1|5608
1640221200000|2021-12-23 01:00:00|48351.1|48211.1|48555.1|48415.1|48559.3|48419.3|48159.5|48019.5|3639
1640224800000|2021-12-23 02:00:00|48552.6|48412.6|48434.1|48294.1|48805.3|48665.3|48404.8|48264.8|3559
1640228400000|2021-12-23 03:00:00|48436.9|48296.9|48620.4|48480.4|48641.4|48501.4|48302.5|48162.5|3134
1640232000000|2021-12-23 04:00:00|48614.4|48474.4|48453.5|48313.5|48662.4|48522.4|48446.5|48306.5|2802
1640235600000|2021-12-23 05:00:00|48453.6|48313.6|48464.5|48324.5|48645.6|48505.6|48331.3|48191.3|2934
1640239200000|2021-12-23 06:00:00|48461.3|48321.3|48579.3|48439.3|48583.4|48443.4|48366.7|48226.7|2789
1640242800000|2021-12-23 07:00:00|48581.3|48441.3|48220.9|48080.9|48589.5|48449.5|48134.2|47994.2|3441
1640246400000|2021-12-23 08:00:00|48217.1|48077.1|48428.7|48288.7|48429.4|48289.4|48162.3|48022.3|3762
1640250000000|2021-12-23 09:00:00|48434.9|48294.9|48473.5|48333.5|48505.8|48365.8|48253.9|48113.9|3595
1640253600000|2021-12-23 10:00:00|48473.7|48333.7|48507|48367|48530.1|48390.1|48315.7|48175.7|3700
1640257200000|2021-12-23 11:00:00|48511.6|48371.6|48449.8|48309.8|48619.7|48479.7|48330|48190|3475
1640260800000|2021-12-23 12:00:00|48453.8|48313.8|48714.1|48574.1|48870.1|48730.1|48416.2|48276.2|3662
1640264400000|2021-12-23 13:00:00|48712.7|48572.7|48690.5|48550.5|48940.6|48800.6|48670.7|48530.7|3815
1640268000000|2021-12-23 14:00:00|48693.8|48553.8|48674.9|48534.9|48779.2|48639.2|48555.6|48415.6|4758
1640271600000|2021-12-23 15:00:00|48675.6|48535.6|48896.5|48756.5|48916.7|48776.7|48654.2|48514.2|4666
1640275200000|2021-12-23 16:00:00|48900.3|48760.3|49177.1|49037.1|49237.6|49097.6|48757.6|48617.6|4743
1640278800000|2021-12-23 17:00:00|49165.7|49025.7|50152.9|50012.9|50226.9|50086.9|49120.9|48980.9|5625
1640282400000|2021-12-23 18:00:00|50148.6|50008.6|50636.6|50496.6|50846.2|50706.2|50146.4|50006.4|7198
1640286000000|2021-12-23 19:00:00|50636.4|50496.4|51184.5|51044.5|51441.6|51301.6|50601|50461|6885
1640289600000|2021-12-23 20:00:00|51193.5|51053.5|51009|50869|51253.9|51113.9|50814.7|50674.7|6187
1640293200000|2021-12-23 21:00:00|51021.1|50881.1|50903.5|50763.5|51068.2|50928.2|50739.4|50599.4|6194
1640296800000|2021-12-23 22:00:00|50904.3|50764.3|50849|50709|51067.8|50927.8|50808.5|50668.5|4859
1640300400000|2021-12-23 23:00:00|50849.9|50709.9|50885|50745|50908|50768|50621.4|50481.4|4929
1640304000000|2021-12-24 00:00:00|50895|50755|50987.2|50847.2|51039|50899|50741.9|50601.9|4918
1640307600000|2021-12-24 01:00:00|50987|50847|51425.5|51285.5|51428.2|51288.2|50938.2|50798.2|6203
1640311200000|2021-12-24 02:00:00|51425.7|51285.7|51144.5|51004.5|51581.7|51441.7|51111.8|50971.8|5760
1640314800000|2021-12-24 03:00:00|51144.8|51004.8|51113.7|50973.7|51231.2|51091.2|50972.3|50832.3|4752
1640318400000|2021-12-24 04:00:00|51114|50974|51052.3|50912.3|51186.5|51046.5|51037.3|50897.3|2887
1640322000000|2021-12-24 05:00:00|51052.1|50912.1|51088|50948|51098.8|50958.8|50939.6|50799.6|4576
1640325600000|2021-12-24 06:00:00|51087.3|50947.3|50975.7|50835.7|51087.3|50947.3|50844.6|50704.6|4443
1640329200000|2021-12-24 07:00:00|50974.8|50834.8|51079.6|50939.6|51151.1|51011.1|50917.4|50777.4|4053
1640332800000|2021-12-24 08:00:00|51079.2|50939.2|51161.8|51021.8|51267.7|51127.7|50997.7|50857.7|4472
1640336400000|2021-12-24 09:00:00|51162.4|51022.4|51353.5|51213.5|51369|51229|51131.5|50991.5|3472
1640340000000|2021-12-24 10:00:00|51353.6|51213.6|51195.9|51055.9|51355|51215|51174.9|51034.9|1316
1640343600000|2021-12-24 11:00:00|51258.6|51118.6|51091.2|50951.2|51550.6|51410.6|50953.5|50813.5|5095
1640347200000|2021-12-24 12:00:00|51093.5|50953.5|51104.1|50964.1|51154.6|51014.6|50928.9|50788.9|5383
1640350800000|2021-12-24 13:00:00|51104.2|50964.2|51128.2|50988.2|51239.3|51099.3|50964.2|50824.2|4609
1640354400000|2021-12-24 14:00:00|51128.4|50988.4|50852.6|50712.6|51324.5|51184.5|50782.6|50642.6|5354
1640358000000|2021-12-24 15:00:00|50845.9|50705.9|51042.7|50902.7|51073.4|50933.4|50512.1|50372.1|7254
1640361600000|2021-12-24 16:00:00|51043|50903|51030|50890|51304.2|51164.2|50939.6|50799.6|6862
1640365200000|2021-12-24 17:00:00|51029.7|50889.7|51202.4|51062.4|51203.9|51063.9|50836|50696|4963
1640368800000|2021-12-24 18:00:00|51202.1|51062.1|51704.1|51564.1|51723.5|51583.5|51180.9|51040.9|6281
1640372400000|2021-12-24 19:00:00|51704.7|51564.7|51206.1|51066.1|51891|51751|51181.7|51041.7|7443
1640376000000|2021-12-24 20:00:00|51205.5|51065.5|51201.4|51061.4|51306.3|51166.3|50872.6|50732.6|7266
1640379600000|2021-12-24 21:00:00|51202.2|51062.2|50960|50820|51216.5|51076.5|50960|50820|5409
1640502000000|2021-12-26 07:00:00|50976.3|50836.3|50040.6|49900.6|50976.3|50836.3|50040.6|49900.6|2
1640505600000|2021-12-26 08:00:00|50037.2|49897.2|49964.6|49824.6|50177.7|50037.7|49927.1|49787.1|4017
1640509200000|2021-12-26 09:00:00|49965.4|49825.4|50106.6|49966.6|50246.6|50106.6|49940.6|49800.6|4461
1640512800000|2021-12-26 10:00:00|50106.5|49966.5|50162.7|50022.7|50181.3|50041.3|50032.5|49892.5|4529
1640516400000|2021-12-26 11:00:00|50162.6|50022.6|49838.3|49698.3|50203.8|50063.8|49559.8|49419.8|5530
1640520000000|2021-12-26 12:00:00|49837.8|49697.8|49959.4|49819.4|50033.3|49893.3|49752.5|49612.5|5470
1640523600000|2021-12-26 13:00:00|49959.5|49819.5|49922.4|49782.4|50054.7|49914.7|49865.9|49725.9|4161
1640527200000|2021-12-26 14:00:00|49922.6|49782.6|49996.8|49856.8|50035|49895|49822.9|49682.9|4158
1640530800000|2021-12-26 15:00:00|49995.8|49855.8|50143.7|50003.7|50327.1|50187.1|49992.6|49852.6|4113
1640534400000|2021-12-26 16:00:00|50144.3|50004.3|50341.2|50201.2|50472.7|50332.7|50128|49988|5030
1640538000000|2021-12-26 17:00:00|50340|50200|50342.5|50202.5|50459.3|50319.3|50276.4|50136.4|4148
1640541600000|2021-12-26 18:00:00|50343.6|50203.6|50456.1|50316.1|50478.2|50338.2|50246.8|50106.8|4236
1640545200000|2021-12-26 19:00:00|50456.4|50316.4|50438.3|50298.3|50537.2|50397.2|50318|50178|4004
1640548800000|2021-12-26 20:00:00|50437.9|50297.9|50387|50217|50467.6|50321.1|50385.6|50216.4|3255
1640552400000|2021-12-26 21:00:00|50388|50218|50902.7|50732.7|51123.3|50953.3|50040.1|49870.1|7267
1640556000000|2021-12-26 22:00:00|50902.9|50732.9|51085.9|50945.9|51357.7|51217.7|50859.5|50719.5|4398
1640559600000|2021-12-26 23:00:00|51067.2|50927.2|50853.4|50713.4|51128|50988|50747.3|50607.3|4851
1640563200000|2021-12-27 00:00:00|50856.2|50716.2|50703.4|50563.4|51063.8|50923.8|50661.7|50521.7|4435
1640566800000|2021-12-27 01:00:00|50703.1|50563.1|50879.3|50739.3|50887.5|50747.5|50535.5|50395.5|3336
1640570400000|2021-12-27 02:00:00|50876.7|50736.7|50912.1|50772.1|51015.9|50875.9|50778.1|50638.1|3394
1640574000000|2021-12-27 03:00:00|50910.8|50770.8|51075.5|50935.5|51207.3|51067.3|50888.1|50748.1|3483
1640577600000|2021-12-27 04:00:00|51093.3|50953.3|51083.3|50943.3|51154.3|51014.3|50948.9|50808.9|3734
1640581200000|2021-12-27 05:00:00|51087.6|50947.6|50950|50810|51089.1|50949.1|50934.3|50794.3|3527
1640584800000|2021-12-27 06:00:00|50943.2|50803.2|51009.3|50869.3|51043.2|50903.2|50831.2|50691.2|3536
1640588400000|2021-12-27 07:00:00|51009.8|50869.8|50787.9|50647.9|51060.4|50920.4|50744.1|50604.1|4007
1640592000000|2021-12-27 08:00:00|50788|50648|50643.1|50503.1|50921.2|50781.2|50627.2|50487.2|4040
1640595600000|2021-12-27 09:00:00|50634.1|50494.1|50847.9|50707.9|50862.5|50722.5|50591.6|50451.6|3667
1640599200000|2021-12-27 10:00:00|50840.6|50700.6|50885.3|50745.3|50977.4|50837.4|50783.9|50643.9|3024
1640602800000|2021-12-27 11:00:00|50893.4|50753.4|50842.6|50702.6|50969.8|50829.8|50761.6|50621.6|3073
1640606400000|2021-12-27 12:00:00|50842.7|50702.7|51223.6|51083.6|51286.9|51146.9|50682.5|50542.5|4039
1640610000000|2021-12-27 13:00:00|51217.1|51077.1|51396.2|51256.2|51509.5|51369.5|51104.6|50964.6|3833
1640613600000|2021-12-27 14:00:00|51395.6|51255.6|51606.1|51466.1|51764.5|51624.5|51308.1|51168.1|5809
1640617200000|2021-12-27 15:00:00|51596.4|51456.4|51523.6|51383.6|51737.4|51597.4|51472.1|51332.1|4581
1640620800000|2021-12-27 16:00:00|51528.4|51388.4|51560|51420|51588.2|51448.2|51318.9|51178.9|4952
1640624400000|2021-12-27 17:00:00|51554.6|51414.6|51941.4|51801.4|52104.2|51964.2|51536.3|51396.3|6474
1640628000000|2021-12-27 18:00:00|51941.3|51801.3|51774.5|51634.5|52027.2|51887.2|51721.2|51581.2|5170
1640631600000|2021-12-27 19:00:00|51774.9|51634.9|51307.1|51167.1|51790.8|51650.8|51302.1|51162.1|4278
1640635200000|2021-12-27 20:00:00|51306.6|51166.6|51306|51166|51439|51299|50984.4|50844.4|4782
1640638800000|2021-12-27 21:00:00|51308.6|51168.6|51045.7|50905.7|51378.8|51238.8|51013.2|50873.2|4519
1640642400000|2021-12-27 22:00:00|51046.8|50906.8|51101.6|50961.6|51301.1|51161.1|50815.4|50675.4|4677
1640646000000|2021-12-27 23:00:00|51101.8|50961.8|50778.5|50638.5|51132.1|50992.1|50721.9|50581.9|6169
1640649600000|2021-12-28 00:00:00|50778.4|50638.4|50432.4|50292.4|50778.5|50638.5|50124.2|49984.2|7182
1640653200000|2021-12-28 01:00:00|50430.7|50290.7|49932.1|49792.1|50436.1|50296.1|49731.3|49591.3|6949
1640656800000|2021-12-28 02:00:00|49930.2|49790.2|49851.6|49711.6|50029.6|49889.6|49675.2|49535.2|6579
1640660400000|2021-12-28 03:00:00|49851.5|49711.5|49894|49754|49896.1|49756.1|49582.8|49442.8|6019
1640664000000|2021-12-28 04:00:00|49893|49753|49136|48996|49895.4|49755.4|48778.2|48638.2|7129
1640667600000|2021-12-28 05:00:00|49137.4|48997.4|49284.5|49144.5|49308.5|49168.5|49043.9|48903.9|5141
1640671200000|2021-12-28 06:00:00|49284|49144|49281.6|49141.6|49412|49272|49185.7|49045.7|4486
1640674800000|2021-12-28 07:00:00|49277.9|49137.9|49300.3|49160.3|49431|49291|49138.9|48998.9|4825
1640678400000|2021-12-28 08:00:00|49299.8|49159.8|49460.9|49320.9|49510.4|49370.4|49189.5|49049.5|5387
1640682000000|2021-12-28 09:00:00|49463|49323|49137.8|48997.8|49524.1|49384.1|49111|48971|5447
1640685600000|2021-12-28 10:00:00|49116.3|48976.3|49120.6|48980.6|49238.6|49098.6|48875.8|48735.8|5970
1640689200000|2021-12-28 11:00:00|49120.3|48980.3|49284.6|49144.6|49310.9|49170.9|49003.6|48863.6|4602
1640692800000|2021-12-28 12:00:00|49286.5|49146.5|49201.7|49061.7|49444.3|49304.3|49185.6|49045.6|4324
1640696400000|2021-12-28 13:00:00|49194.4|49054.4|49101.7|48961.7|49356|49216|49081.1|48941.1|4922
1640700000000|2021-12-28 14:00:00|49104.4|48964.4|49154.1|49014.1|49225.7|49085.7|48452.7|48312.7|7172
1640703600000|2021-12-28 15:00:00|49155.7|49015.7|49028|48888|49292.4|49152.4|48982.2|48842.2|6186
1640707200000|2021-12-28 16:00:00|49027.9|48887.9|48694.7|48554.7|49050.9|48910.9|48270.8|48130.8|7622
1640710800000|2021-12-28 17:00:00|48694.9|48554.9|48095.7|47955.7|48709.8|48569.8|47762.1|47622.1|7379
1640714400000|2021-12-28 18:00:00|48094.5|47954.5|47865.8|47725.8|48099.2|47959.2|47714.4|47574.4|6622
1640718000000|2021-12-28 19:00:00|47867.6|47727.6|47768.8|47628.8|47868.6|47728.6|47397.5|47257.5|7035
1640721600000|2021-12-28 20:00:00|47769.1|47629.1|47863.4|47723.4|48111.6|47971.6|47649.9|47509.9|6503
1640725200000|2021-12-28 21:00:00|47866.1|47726.1|47636.3|47496.3|47918|47778|47606|47466|4664
1640728800000|2021-12-28 22:00:00|47636.5|47496.5|47778.6|47638.6|47815.2|47675.2|47418.1|47278.1|5243
1640732400000|2021-12-28 23:00:00|47774.2|47634.2|47621.6|47481.6|47858.8|47718.8|47602.5|47462.5|4921
1640736000000|2021-12-29 00:00:00|47624.3|47484.3|47835.6|47695.6|47920|47780|47545.4|47405.4|5367
1640739600000|2021-12-29 01:00:00|47835.9|47695.9|47829.5|47689.5|48049.7|47909.7|47793.1|47653.1|4022
1640743200000|2021-12-29 02:00:00|47827.2|47687.2|48091.5|47951.5|48106.9|47966.9|47757.1|47617.1|2994
1640746800000|2021-12-29 03:00:00|48094.5|47954.5|48073.5|47933.5|48214.9|48074.9|47989|47849|2472
1640750400000|2021-12-29 04:00:00|48080|47940|47886.5|47746.5|48138.5|47998.5|47874.8|47734.8|2265
1640754000000|2021-12-29 05:00:00|47864.7|47724.7|47977.6|47837.6|47995.9|47855.9|47835.3|47695.3|2238
1640757600000|2021-12-29 06:00:00|47976|47836|47916.2|47776.2|48063.4|47923.4|47832|47692|2358
1640761200000|2021-12-29 07:00:00|47916.7|47776.7|47638.8|47498.8|47941.2|47801.2|47605.2|47465.2|3287
1640764800000|2021-12-29 08:00:00|47638.1|47498.1|47786.8|47646.8|47904.9|47764.9|47616.4|47476.4|3635
1640768400000|2021-12-29 09:00:00|47788.3|47648.3|48037.8|47897.8|48154.2|48014.2|47507|47367|5085
1640772000000|2021-12-29 10:00:00|48022.9|47882.9|47776.6|47636.6|48051.5|47911.5|47718|47578|3949
1640775600000|2021-12-29 11:00:00|47776.2|47636.2|47808|47668|47833.2|47693.2|47612.4|47472.4|3741
1640779200000|2021-12-29 12:00:00|47804.7|47664.7|46923.2|46783.2|47851.4|47711.4|46774.5|46634.5|8010
1640782800000|2021-12-29 13:00:00|46920.7|46780.7|47484.9|47344.9|47515.5|47375.5|46684.3|46544.3|7577
1640786400000|2021-12-29 14:00:00|47488.6|47348.6|47907|47767|47968.1|47828.1|47323.2|47183.2|7446
1640790000000|2021-12-29 15:00:00|47907.7|47767.7|48046.5|47906.5|48094|47954|47810.6|47670.6|6949
1640793600000|2021-12-29 16:00:00|48047.6|47907.6|47802.9|47662.9|48111.2|47971.2|47688.1|47548.1|5496
1640797200000|2021-12-29 17:00:00|47803.2|47663.2|47646.9|47506.9|47805.2|47665.2|47574.3|47434.3|4354
1640800800000|2021-12-29 18:00:00|47638.7|47498.7|47600.1|47460.1|47834.5|47694.5|47496.7|47356.7|4187
1640804400000|2021-12-29 19:00:00|47599.4|47459.4|47214.2|47074.2|47624.3|47484.3|47122.5|46982.5|5612
1640808000000|2021-12-29 20:00:00|47214|47074|47446.5|47306.5|47776.8|47636.8|47163.5|47023.5|6318
1640811600000|2021-12-29 21:00:00|47446.7|47306.7|47297.9|47157.9|47463.1|47323.1|47142.8|47002.8|5215
1640815200000|2021-12-29 22:00:00|47297.5|47157.5|47356.6|47216.6|47555.4|47415.4|47177|47037|4006
1640818800000|2021-12-29 23:00:00|47355.4|47215.4|46536.7|46396.7|47447.4|47307.4|46183.1|46043.1|8748
1640822400000|2021-12-30 00:00:00|46537.7|46397.7|46765.1|46625.1|46916.7|46776.7|46063|45923|8442
1640826000000|2021-12-30 01:00:00|46765.7|46625.7|46660.7|46520.7|46816.6|46676.6|46516.1|46376.1|5956
1640829600000|2021-12-30 02:00:00|46660.5|46520.5|46730.9|46590.9|46732.4|46592.4|46317.4|46177.4|5954
1640833200000|2021-12-30 03:00:00|46731.3|46591.3|46580.8|46440.8|46778.1|46638.1|46546.3|46406.3|5057
1640836800000|2021-12-30 04:00:00|46582.1|46442.1|46793.2|46653.2|47004.1|46864.1|46567.8|46427.8|3965
1640840400000|2021-12-30 05:00:00|46792.7|46652.7|46839.5|46699.5|46881.8|46741.8|46675.8|46535.8|3813
1640844000000|2021-12-30 06:00:00|46837|46697|46995|46855|47024|46884|46787.4|46647.4|3735
1640847600000|2021-12-30 07:00:00|46994.5|46854.5|47053.5|46913.5|47155.1|47015.1|46926|46786|4785
1640851200000|2021-12-30 08:00:00|47055|46915|46874.8|46734.8|47232.7|47092.7|46852.6|46712.6|4946
1640854800000|2021-12-30 09:00:00|46874.2|46734.2|46837.5|46697.5|47057.4|46917.4|46813.8|46673.8|3706
1640858400000|2021-12-30 10:00:00|46837.6|46697.6|47022.9|46882.9|47033.2|46893.2|46786.4|46646.4|4404
1640862000000|2021-12-30 11:00:00|47025.9|46885.9|47602.7|47462.7|47628.3|47488.3|46972.2|46832.2|5249
1640865600000|2021-12-30 12:00:00|47603.1|47463.1|47607.3|47467.3|47793.2|47653.2|47485.3|47345.3|4936
1640869200000|2021-12-30 13:00:00|47606.2|47466.2|47399.7|47259.7|47630.7|47490.7|47390.9|47250.9|3724
1640872800000|2021-12-30 14:00:00|47396.1|47256.1|47414.2|47274.2|47505.6|47365.6|47261.8|47121.8|5145
1640876400000|2021-12-30 15:00:00|47414.5|47274.5|47210.5|47070.5|47565|47425|47203.5|47063.5|4217
1640880000000|2021-12-30 16:00:00|47223.8|47083.8|47675.3|47535.3|47707.7|47567.7|47183.2|47043.2|5144
1640883600000|2021-12-30 17:00:00|47675.4|47535.4|47736.4|47596.4|47818.6|47678.6|47551.6|47411.6|4601
1640887200000|2021-12-30 18:00:00|47737.3|47597.3|47945.1|47805.1|47958.2|47818.2|47584.2|47444.2|4555
1640890800000|2021-12-30 19:00:00|47942.9|47802.9|47634.5|47494.5|47973.4|47833.4|47621.2|47481.2|4271
1640894400000|2021-12-30 20:00:00|47633.1|47493.1|47267|47127|47753.3|47613.3|47169.4|47029.4|6221
1640898000000|2021-12-30 21:00:00|47267.6|47127.6|47360.6|47220.6|47414.4|47274.4|47013.2|46873.2|5650
1640901600000|2021-12-30 22:00:00|47362.1|47222.1|47154.9|47014.9|47382.4|47242.4|46815.4|46675.4|5019
1640905200000|2021-12-30 23:00:00|47145.4|47005.4|47192.3|47052.3|47315.9|47175.9|47015.8|46875.8|5435
1640908800000|2021-12-31 00:00:00|47192.2|47052.2|47163.2|47023.2|47456|47316|46924.4|46784.4|5959
1640912400000|2021-12-31 01:00:00|47167.3|47027.3|47211.5|47071.5|47409|47269|46930.4|46790.4|5587
1640916000000|2021-12-31 02:00:00|47206.1|47066.1|47069.8|46929.8|47211.5|47071.5|46904.5|46764.5|5331
1640919600000|2021-12-31 03:00:00|47069.6|46929.6|47272.9|47132.9|47338.1|47198.1|46983.6|46843.6|4596
1640923200000|2021-12-31 04:00:00|47273.5|47133.5|47413.9|47273.9|47526|47386|47220.8|47080.8|4809
1640926800000|2021-12-31 05:00:00|47415.3|47275.3|47368.6|47228.6|47465|47325|47290|47150|3782
1640930400000|2021-12-31 06:00:00|47362.8|47222.8|47458.5|47318.5|47619.8|47479.8|47238.2|47098.2|4712
1640934000000|2021-12-31 07:00:00|47457.6|47317.6|47249.2|47109.2|47519.9|47379.9|46906.9|46766.9|5388
1640937600000|2021-12-31 08:00:00|47248.6|47108.6|48507.5|48367.5|48599.9|48459.9|47159|47019|6795
1640941200000|2021-12-31 09:00:00|48510.8|48370.8|48373.1|48233.1|48636.4|48496.4|48322.4|48182.4|5276
1640944800000|2021-12-31 10:00:00|48371.7|48231.7|48087.3|47947.3|48529.8|48389.8|48030.1|47890.1|4679
1640948400000|2021-12-31 11:00:00|48097.5|47957.5|48082.8|47942.8|48274.1|48134.1|48003.8|47863.8|4833
1640952000000|2021-12-31 12:00:00|48045.8|47905.8|48048.3|47908.3|48170.7|48030.7|47903.9|47763.9|4722
1640955600000|2021-12-31 13:00:00|48047.4|47907.4|48017.5|47877.5|48142|48002|47961.4|47821.4|4322
1640959200000|2021-12-31 14:00:00|48019.5|47879.5|48078.3|47938.3|48206.1|48066.1|47925.2|47785.2|4911
1640962800000|2021-12-31 15:00:00|48080.9|47940.9|48021.4|47881.4|48178.5|48038.5|47936.4|47796.4|3805
1640966400000|2021-12-31 16:00:00|48026.4|47886.4|47543.8|47403.8|48183.7|48043.7|47520.3|47380.3|4331
1640970000000|2021-12-31 17:00:00|47543.5|47403.5|47087.1|46947.1|47605.7|47465.7|46966.8|46826.8|7433
1640973600000|2021-12-31 18:00:00|47080.6|46940.6|46748.2|46608.2|47096.9|46956.9|46637.9|46497.9|5882
1640977200000|2021-12-31 19:00:00|46747.4|46607.4|45788.6|45648.6|46749.9|46609.9|45760.3|45620.3|8328
1640980800000|2021-12-31 20:00:00|45790.1|45650.1|45955.1|45815.1|46273.7|46133.7|45744|45604|7746
1640984400000|2021-12-31 21:00:00|45953.1|45813.1|46394.8|46254.8|46526.6|46386.6|45864.8|45724.8|7589
1641110400000|2022-01-02 08:00:00|47249.8|47109.8|47294.5|47154.5|47314.2|47174.2|47054.9|46914.9|4969
1641114000000|2022-01-02 09:00:00|47294.6|47154.6|47351.5|47211.5|47522.2|47382.2|47231|47091|5307
1641117600000|2022-01-02 10:00:00|47351|47211|47257.9|47117.9|47420.4|47280.4|47225.4|47085.4|3708
1641121200000|2022-01-02 11:00:00|47256.8|47116.8|47312|47172|47457|47317|47240.9|47100.9|4417
1641124800000|2022-01-02 12:00:00|47311.9|47171.9|47371.4|47231.4|47518.2|47378.2|47098.1|46958.1|5964
1641128400000|2022-01-02 13:00:00|47371.5|47231.5|47228.4|47088.4|47375.6|47235.6|47166.5|47026.5|5391
1641132000000|2022-01-02 14:00:00|47227.8|47087.8|47190.4|47050.4|47267.9|47127.9|47096.8|46956.8|5363
1641135600000|2022-01-02 15:00:00|47189.6|47049.6|47411.6|47271.6|47433.9|47293.9|47155.5|47015.5|5585
1641139200000|2022-01-02 16:00:00|47412.8|47272.8|47871.9|47731.9|47935|47795|47373.3|47233.3|6854
1641142800000|2022-01-02 17:00:00|47870.9|47730.9|47487.5|47347.5|48034.4|47894.4|47436.6|47296.6|7062
1641146400000|2022-01-02 18:00:00|47487.1|47347.1|47119.2|46979.2|47487.8|47347.8|46751.9|46611.9|7575
1641150000000|2022-01-02 19:00:00|47119.6|46979.6|46991.8|46851.8|47284.1|47144.1|46933.7|46793.7|6145
1641153600000|2022-01-02 20:00:00|46993|46853|47105.1|46935.1|47122.8|46982.8|46921.2|46781.2|4981
1641157200000|2022-01-02 21:00:00|47102.6|46932.6|47107.5|46937.5|47254.1|47084.1|47014.3|46844.3|4628
1641160800000|2022-01-02 22:00:00|47107.1|46937.1|47335.4|47195.4|47461.9|47321.9|47105.2|46935.2|3751
1641164400000|2022-01-02 23:00:00|47334.7|47194.7|47372.5|47232.5|47544.4|47404.4|47334.7|47194.7|4564
1641168000000|2022-01-03 00:00:00|47372|47232|47137.1|46997.1|47374.7|47234.7|47136.5|46996.5|4331
1641171600000|2022-01-03 01:00:00|47136.8|46996.8|47192.6|47052.6|47213.7|47073.7|47029.4|46889.4|3863
1641175200000|2022-01-03 02:00:00|47192.7|47052.7|47066.5|46926.5|47192.7|47052.7|46945.7|46805.7|3695
1641178800000|2022-01-03 03:00:00|47067.2|46927.2|46875.4|46735.4|47147.7|47007.7|46811|46671|4274
1641182400000|2022-01-03 04:00:00|46874.9|46734.9|46892.3|46752.3|47013.1|46873.1|46842|46702|3732
1641186000000|2022-01-03 05:00:00|46894.4|46754.4|47155.9|47015.9|47282.4|47142.4|46856.3|46716.3|3672
1641189600000|2022-01-03 06:00:00|47153.3|47013.3|47001.9|46861.9|47177|47037|46967.3|46827.3|2928
1641193200000|2022-01-03 07:00:00|47002.5|46862.5|47126.2|46986.2|47147.2|47007.2|46929.6|46789.6|3336
1641196800000|2022-01-03 08:00:00|47129.3|46989.3|47056.7|46916.7|47203.7|47063.7|47012.9|46872.9|3761
1641200400000|2022-01-03 09:00:00|47056.2|46916.2|47052.9|46912.9|47169.5|47029.5|46856.3|46716.3|5108
1641204000000|2022-01-03 10:00:00|47052.6|46912.6|47208.1|47068.1|47318.6|47178.6|47050.8|46910.8|4746
1641207600000|2022-01-03 11:00:00|47207.4|47067.4|47467.5|47327.5|47501.5|47361.5|47206|47066|4382
1641211200000|2022-01-03 12:00:00|47467|47327|47264.4|47124.4|47640.1|47500.1|47252.9|47112.9|5672
1641214800000|2022-01-03 13:00:00|47263.9|47123.9|47227.6|47087.6|47426|47286|47216.3|47076.3|4103
1641218400000|2022-01-03 14:00:00|47227.8|47087.8|46936.8|46796.8|47337.5|47197.5|46867.4|46727.4|7257
1641222000000|2022-01-03 15:00:00|46937.2|46797.2|46754.9|46614.9|47080.7|46940.7|46686|46546|6857
1641225600000|2022-01-03 16:00:00|46753.3|46613.3|46554.8|46414.8|46841.1|46701.1|46360.8|46220.8|7319
1641229200000|2022-01-03 17:00:00|46553.6|46413.6|46669.3|46529.3|46854.8|46714.8|46486.2|46346.2|5120
1641232800000|2022-01-03 18:00:00|46668.8|46528.8|46540|46400|46796.9|46656.9|46493.2|46353.2|5154
1641236400000|2022-01-03 19:00:00|46541.6|46401.6|46471.5|46331.5|46718.6|46578.6|46441.9|46301.9|4250
1641240000000|2022-01-03 20:00:00|46464.3|46324.3|45990.2|45850.2|46471.6|46331.6|45782.6|45642.6|8744
1641243600000|2022-01-03 21:00:00|45989.3|45849.3|46067.7|45927.7|46322.3|46182.3|45894.4|45754.4|6267
1641247200000|2022-01-03 22:00:00|46067.6|45927.6|46294.6|46154.6|46510|46370|46054|45914|5743
1641250800000|2022-01-03 23:00:00|46295.7|46155.7|46517.7|46377.7|46637|46497|46248.6|46108.6|5167
1641254400000|2022-01-04 00:00:00|46518.1|46378.1|46308.8|46168.8|46602.9|46462.9|46241.2|46101.2|6161
1641258000000|2022-01-04 01:00:00|46310.9|46170.9|46148.4|46008.4|46469|46329|46127.1|45987.1|5156
1641261600000|2022-01-04 02:00:00|46148|46008|46184.2|46044.2|46324.1|46184.1|46035|45895|4972
1641265200000|2022-01-04 03:00:00|46183.6|46043.6|46411.1|46271.1|46451.1|46311.1|46092.1|45952.1|4859
1641268800000|2022-01-04 04:00:00|46398.5|46258.5|46170.4|46030.4|46481.3|46341.3|46104.2|45964.2|4640
1641272400000|2022-01-04 05:00:00|46170.3|46030.3|46218.8|46078.8|46363.5|46223.5|46105.3|45965.3|3847
1641276000000|2022-01-04 06:00:00|46216.5|46076.5|46448.5|46308.5|46463.3|46323.3|46153.5|46013.5|5075
1641279600000|2022-01-04 07:00:00|46448|46308|46618.4|46478.4|46645.2|46505.2|46404.8|46264.8|4627
1641283200000|2022-01-04 08:00:00|46620.7|46480.7|46572.3|46432.3|46751.5|46611.5|46485.4|46345.4|4789
1641286800000|2022-01-04 09:00:00|46570.4|46430.4|46422.6|46282.6|46669.5|46529.5|46378.6|46238.6|4967
1641290400000|2022-01-04 10:00:00|46423|46283|46719.3|46579.3|46817.7|46677.7|46378.1|46238.1|5647
1641294000000|2022-01-04 11:00:00|46721.2|46581.2|46803.8|46663.8|46831|46691|46709.1|46569.1|4660
1641297600000|2022-01-04 12:00:00|46802.9|46662.9|46713.3|46573.3|46833|46693|46551.5|46411.5|4906
1641301200000|2022-01-04 13:00:00|46712.7|46572.7|47026.9|46886.9|47118.4|46978.4|46497|46357|5441
1641304800000|2022-01-04 14:00:00|47028.1|46888.1|47426.2|47286.2|47525|47385|46906.4|46766.4|5420
1641308400000|2022-01-04 15:00:00|47422.3|47282.3|46985|46845|47607.3|47467.3|46933.2|46793.2|6040
1641312000000|2022-01-04 16:00:00|46983.9|46843.9|46834.3|46694.3|46988.8|46848.8|46721.6|46581.6|5913
1641315600000|2022-01-04 17:00:00|46831.1|46691.1|46613.3|46473.3|47046.9|46906.9|46612.8|46472.8|4687
1641319200000|2022-01-04 18:00:00|46614.3|46474.3|45806.7|45666.7|46791.2|46651.2|45628.6|45488.6|7690
1641322800000|2022-01-04 19:00:00|45813.9|45673.9|46116.6|45976.6|46524|46384|45665.3|45525.3|8972
1641326400000|2022-01-04 20:00:00|46116.4|45976.4|46336.5|46196.5|46491.1|46351.1|46037.4|45897.4|6542
1641330000000|2022-01-04 21:00:00|46336.2|46196.2|46297.8|46157.8|46373.4|46233.4|46096.3|45956.3|5721
1641333600000|2022-01-04 22:00:00|46296.7|46156.7|46226.6|46086.6|46313.1|46173.1|46059.8|45919.8|5066
1641337200000|2022-01-04 23:00:00|46227.2|46087.2|45901.5|45761.5|46227.2|46087.2|45836.2|45696.2|7096
1641340800000|2022-01-05 00:00:00|45904.3|45764.3|46349.4|46209.4|46366.5|46226.5|45802.8|45662.8|6134
1641344400000|2022-01-05 01:00:00|46347.8|46207.8|46187.8|46047.8|46404.6|46264.6|46187.7|46047.7|4221
1641348000000|2022-01-05 02:00:00|46192.1|46052.1|46388.4|46248.4|46458.4|46318.4|46192.1|46052.1|3802
1641351600000|2022-01-05 03:00:00|46379.8|46239.8|46499.4|46359.4|46617.3|46477.3|46379.8|46239.8|3779
1641355200000|2022-01-05 04:00:00|46504.7|46364.7|46478.1|46338.1|46597.4|46457.4|46427.7|46287.7|3769
1641358800000|2022-01-05 05:00:00|46479|46339|46377.7|46237.7|46481.6|46341.6|46320.5|46180.5|3848
1641362400000|2022-01-05 06:00:00|46377.8|46237.8|46524.2|46384.2|46532.5|46392.5|46327.1|46187.1|3350
1641366000000|2022-01-05 07:00:00|46519.6|46379.6|46478.5|46338.5|46551.7|46411.7|46410.3|46270.3|3306
1641369600000|2022-01-05 08:00:00|46478.2|46338.2|46716.1|46576.1|46731.9|46591.9|46345.1|46205.1|3110
1641373200000|2022-01-05 09:00:00|46713.9|46573.9|46928.1|46788.1|47018.8|46878.8|46653.8|46513.8|2968
1641376800000|2022-01-05 10:00:00|46928.9|46788.9|46888.5|46748.5|47113.7|46973.7|46781.3|46641.3|3682
1641380400000|2022-01-05 11:00:00|46890.8|46750.8|46341.5|46201.5|46901.7|46761.7|46199.3|46059.3|6502
1641384000000|2022-01-05 12:00:00|46342.8|46202.8|46297.2|46157.2|46415.2|46275.2|45990.8|45850.8|7067
1641387600000|2022-01-05 13:00:00|46296.7|46156.7|46508.7|46368.7|46520|46380|46184|46044|6505
1641391200000|2022-01-05 14:00:00|46507.7|46367.7|46787.1|46647.1|46899.4|46759.4|46239.6|46099.6|7478
1641394800000|2022-01-05 15:00:00|46782.6|46642.6|46692.7|46552.7|46892.2|46752.2|46451.1|46311.1|6669
1641398400000|2022-01-05 16:00:00|46693.3|46553.3|46366.8|46226.8|46739|46599|46354.6|46214.6|5781
1641402000000|2022-01-05 17:00:00|46367.2|46227.2|46085.9|45945.9|46528.4|46388.4|46084.4|45944.4|5479
1641405600000|2022-01-05 18:00:00|46086.9|45946.9|45996|45856|46319.8|46179.8|45626.2|45486.2|7782
1641409200000|2022-01-05 19:00:00|45994.9|45854.9|44736.9|44596.9|46167|46027|44617.1|44477.1|10463
1641412800000|2022-01-05 20:00:00|44736.7|44596.7|44041|43901|44890.2|44750.2|43834.7|43694.7|11677
1641416400000|2022-01-05 21:00:00|44040.2|43900.2|43673.1|43533.1|44381.4|44241.4|43526.6|43386.6|10298
1641420000000|2022-01-05 22:00:00|43673.2|43533.2|43503.8|43363.8|43848.5|43708.5|42574.6|42434.6|11236
1641423600000|2022-01-05 23:00:00|43505.2|43365.2|43506.8|43366.8|43772|43632|43331.9|43191.9|8648
1641427200000|2022-01-06 00:00:00|43516.1|43376.1|43743.5|43603.5|43824|43684|43353.6|43213.6|8096
1641430800000|2022-01-06 01:00:00|43747|43607|43630.3|43490.3|43848.4|43708.4|43381.7|43241.7|6826
1641434400000|2022-01-06 02:00:00|43620.4|43480.4|43317.1|43177.1|43683.3|43543.3|43232|43092|6231
1641438000000|2022-01-06 03:00:00|43319|43179|42909|42769|43371.6|43231.6|42894.5|42754.5|7490
1641441600000|2022-01-06 04:00:00|42909.4|42769.4|43111.1|42971.1|43209.1|43069.1|42689|42549|8765
1641445200000|2022-01-06 05:00:00|43099.5|42959.5|43123.8|42983.8|43299.7|43159.7|42920.7|42780.7|7362
1641448800000|2022-01-06 06:00:00|43125.1|42985.1|43160|43020|43281.1|43141.1|42981.8|42841.8|6358
1641452400000|2022-01-06 07:00:00|43164.7|43024.7|43312.5|43172.5|43330.1|43190.1|43073.9|42933.9|6261
1641456000000|2022-01-06 08:00:00|43312.4|43172.4|43128|42988|43327.4|43187.4|43001|42861|7105
1641459600000|2022-01-06 09:00:00|43127.9|42987.9|42652.6|42512.6|43154.6|43014.6|42518.7|42378.7|8495
1641463200000|2022-01-06 10:00:00|42655.1|42515.1|42945.1|42805.1|43002.8|42862.8|42647.9|42507.9|7450
1641466800000|2022-01-06 11:00:00|42945.2|42805.2|42942.3|42802.3|43018.4|42878.4|42770.4|42630.4|7055
1641470400000|2022-01-06 12:00:00|42942.2|42802.2|43123.4|42983.4|43125.5|42985.5|42708.9|42568.9|7000
1641474000000|2022-01-06 13:00:00|43123.3|42983.3|43213.1|43073.1|43245.1|43105.1|42982.2|42842.2|7209
1641477600000|2022-01-06 14:00:00|43211.8|43071.8|42858.5|42718.5|43303.3|43163.3|42837.8|42697.8|8126
1641481200000|2022-01-06 15:00:00|42858.7|42718.7|43022.7|42882.7|43070.4|42930.4|42737.5|42597.5|8159
1641484800000|2022-01-06 16:00:00|43023.5|42883.5|42950.6|42810.6|43161.9|43021.9|42827.3|42687.3|7346
1641488400000|2022-01-06 17:00:00|42952.5|42812.5|43082.7|42942.7|43233.8|43093.8|42876.8|42736.8|6513
1641492000000|2022-01-06 18:00:00|43082.6|42942.6|43434.4|43294.4|43450.7|43310.7|43065|42925|5928
1641495600000|2022-01-06 19:00:00|43437.2|43297.2|43510.4|43370.4|43576.4|43436.4|43308.3|43168.3|5745
1641499200000|2022-01-06 20:00:00|43509.9|43369.9|43282.9|43142.9|43647.1|43507.1|43192|43052|6388
1641502800000|2022-01-06 21:00:00|43291.5|43151.5|43191.9|43051.9|43317.5|43177.5|43145.1|43005.1|5226
1641506400000|2022-01-06 22:00:00|43191.8|43051.8|43251.5|43111.5|43301.3|43161.3|43086.1|42946.1|4326
1641510000000|2022-01-06 23:00:00|43254.6|43114.6|43164.3|43024.3|43306|43166|43135.2|42995.2|4652
1641513600000|2022-01-07 00:00:00|43169.1|43029.1|42847.3|42707.3|43203.5|43063.5|42814.5|42674.5|5593
1641517200000|2022-01-07 01:00:00|42846.7|42706.7|43075.4|42935.4|43083.4|42943.4|42844.2|42704.2|5236
1641520800000|2022-01-07 02:00:00|43074.2|42934.2|42861.2|42721.2|43085.6|42945.6|42843.4|42703.4|4607
1641524400000|2022-01-07 03:00:00|42859.2|42719.2|41872.1|41732.1|42887.9|42747.9|41664.5|41524.5|9254
1641528000000|2022-01-07 04:00:00|41873.3|41733.3|41763.1|41623.1|41962.8|41822.8|41081|40941|10644
1641531600000|2022-01-07 05:00:00|41768.6|41628.6|41912.2|41772.2|42012.3|41872.3|41606.5|41466.5|8642
1641535200000|2022-01-07 06:00:00|41914.5|41774.5|41578.2|41438.2|41914.9|41774.9|41488.3|41348.3|6808
1641538800000|2022-01-07 07:00:00|41581.7|41441.7|41769|41629|41780.7|41640.7|41298.5|41158.5|7391
1641542400000|2022-01-07 08:00:00|41768.8|41628.8|42144.7|42004.7|42772|42632|41690.2|41550.2|8791
1641546000000|2022-01-07 09:00:00|42145.2|42005.2|42491.4|42351.4|42667.2|42527.2|42131.8|41991.8|7480
1641549600000|2022-01-07 10:00:00|42488.2|42348.2|42254.9|42114.9|42590.2|42450.2|42251.5|42111.5|7079
1641553200000|2022-01-07 11:00:00|42254.4|42114.4|42309|42169|42399|42259|42235.6|42095.6|6879
1641556800000|2022-01-07 12:00:00|42309.2|42169.2|42472|42332|42552.4|42412.4|42309.2|42169.2|6661
1641560400000|2022-01-07 13:00:00|42472.1|42332.1|41550.1|41410.1|42785.8|42645.8|41319|41179|9991
1641564000000|2022-01-07 14:00:00|41550.2|41410.2|41964.2|41824.2|42168.7|42028.7|41466.8|41326.8|9158
1641567600000|2022-01-07 15:00:00|41967.2|41827.2|41398.2|41258.2|41972.8|41832.8|40740.8|40600.8|10171
1641571200000|2022-01-07 16:00:00|41396.4|41256.4|42235|42095|42353.8|42213.8|41001.3|40861.3|11580
1641574800000|2022-01-07 17:00:00|42220.7|42080.7|42059.9|41919.9|42233.9|42093.9|41847.3|41707.3|7789
1641578400000|2022-01-07 18:00:00|42059.7|41919.7|41770.6|41630.6|42063.7|41923.7|41592.5|41452.5|7531
1641582000000|2022-01-07 19:00:00|41770.9|41630.9|41835.7|41695.7|41952.3|41812.3|41590.3|41450.3|7616
1641585600000|2022-01-07 20:00:00|41837.8|41697.8|41981.6|41841.6|42111.4|41971.4|41669.9|41529.9|7799
1641589200000|2022-01-07 21:00:00|41981.7|41841.7|41972.6|41832.6|42084.9|41944.9|41931.8|41791.8|5796
1641628800000|2022-01-08 08:00:00|41992.6|41852.6|42158.5|42018.5|42243.7|42103.7|41987.9|41847.9|2490
1641632400000|2022-01-08 09:00:00|42034.2|41894.2|42226.8|42086.8|42229.1|42089.1|42034|41894|6088
1641636000000|2022-01-08 10:00:00|42226.9|42086.9|41989.9|41849.9|42266.6|42126.6|41892.4|41752.4|5380
1641639600000|2022-01-08 11:00:00|41992|41852|42018.4|41878.4|42039.2|41899.2|41842.4|41702.4|5683
1641643200000|2022-01-08 12:00:00|42018.3|41878.3|41955.8|41815.8|42117.4|41977.4|41859.4|41719.4|6360
1641646800000|2022-01-08 13:00:00|41955.7|41815.7|41980.8|41840.8|42097.7|41957.7|41739.9|41599.9|6854
1641650400000|2022-01-08 14:00:00|41981.1|41841.1|41809.2|41669.2|42064.4|41924.4|41801.2|41661.2|6483
1641654000000|2022-01-08 15:00:00|41809.3|41669.3|41681.3|41541.3|41864.3|41724.3|41551.8|41411.8|8640
1641657600000|2022-01-08 16:00:00|41681.9|41541.9|41407|41267|41804.1|41664.1|41374.4|41234.4|8615
1641661200000|2022-01-08 17:00:00|41407.2|41267.2|40907|40767|41455.9|41315.9|40888.9|40748.9|10728
1641664800000|2022-01-08 18:00:00|40906.3|40766.3|40749.7|40609.7|41367.1|41227.1|40652.2|40512.2|11402
1641668400000|2022-01-08 19:00:00|40749.6|40609.6|40890.1|40750.1|41141.1|41001.1|40615.9|40475.9|11186
1641672000000|2022-01-08 20:00:00|40889.6|40749.6|41039.1|40899.1|41206.3|41066.3|40798.2|40658.2|9741
1641675600000|2022-01-08 21:00:00|41041.9|40901.9|41860|41720|42102.7|41962.7|41010|40870|10069
1641679200000|2022-01-08 22:00:00|41858.5|41718.5|42000.4|41860.4|42374.1|42234.1|41830.5|41690.5|8404
1641682800000|2022-01-08 23:00:00|42000.7|41860.7|41757.1|41617.1|42014.3|41874.3|41743.3|41603.3|7735
1641686400000|2022-01-09 00:00:00|41757.4|41617.4|41842|41702|41888.7|41748.7|41471.6|41331.6|8926
1641690000000|2022-01-09 01:00:00|41841.6|41701.6|41894.6|41754.6|41983.7|41843.7|41690.5|41550.5|7213
1641693600000|2022-01-09 02:00:00|41894.8|41754.8|42183.1|42043.1|42245.2|42105.2|41861.7|41721.7|7886
1641697200000|2022-01-09 03:00:00|42183.2|42043.2|41912.7|41772.7|42184.5|42044.5|41879.6|41739.6|6336
1641700800000|2022-01-09 04:00:00|41911|41771|42157.4|42017.4|42174|42034|41884|41744|6282
1641704400000|2022-01-09 05:00:00|42156.6|42016.6|41831.4|41691.4|42166.5|42026.5|41796.5|41656.5|5618
1641708000000|2022-01-09 06:00:00|41831.3|41691.3|41945.2|41805.2|42013.9|41873.9|41762.8|41622.8|5485
1641711600000|2022-01-09 07:00:00|41944.4|41804.4|41881.6|41741.6|41975.6|41835.6|41860.5|41720.5|5200
1641715200000|2022-01-09 08:00:00|41880.7|41740.7|41733.6|41593.6|42004.5|41864.5|41700.9|41560.9|6203
1641718800000|2022-01-09 09:00:00|41732.7|41592.7|41585.4|41445.4|41830.8|41690.8|41557|41417|5990
1641722400000|2022-01-09 10:00:00|41582.9|41442.9|41712.7|41572.7|41790.6|41650.6|41490.8|41350.8|6061
1641726000000|2022-01-09 11:00:00|41713|41573|41930.4|41790.4|42047.4|41907.4|41711.6|41571.6|6928
1641729600000|2022-01-09 12:00:00|41929.9|41789.9|41828.2|41688.2|41989.3|41849.3|41761.7|41621.7|6954
1641733200000|2022-01-09 13:00:00|41827.7|41687.7|41552.3|41412.3|41964.7|41824.7|41552.3|41412.3|7777
1641736800000|2022-01-09 14:00:00|41550.4|41410.4|41613|41473|41803.8|41663.8|41544.6|41404.6|6878
1641740400000|2022-01-09 15:00:00|41614.1|41474.1|41696.6|41556.6|41749.7|41609.7|41330.1|41190.1|7999
1641744000000|2022-01-09 16:00:00|41697.2|41557.2|42211.1|42071.1|42213.2|42073.2|41655.6|41515.6|7806
1641747600000|2022-01-09 17:00:00|42215.6|42075.6|42168.9|42028.9|42269.2|42129.2|41973.6|41833.6|8014
1641751200000|2022-01-09 18:00:00|42170.2|42030.2|42038.7|41898.7|42317.7|42177.7|42009.4|41869.4|6972
1641754800000|2022-01-09 19:00:00|42038.8|41898.8|42778.8|42638.8|42801.3|42661.3|42016.5|41876.5|8418
1641758400000|2022-01-09 20:00:00|42778.1|42638.1|42548.1|42378.1|42839.5|42699.5|42468.4|42298.4|6971
1641762000000|2022-01-09 21:00:00|42545.2|42375.2|42399.3|42229.3|42622.1|42452.1|42389.4|42219.4|5116
1641765600000|2022-01-09 22:00:00|42399|42229|42270.7|42130.7|42556.7|42416.7|42165.5|42025.5|6140
1641769200000|2022-01-09 23:00:00|42275.2|42135.2|41934.3|41794.3|42354.5|42214.5|41847.3|41707.3|8056
1641772800000|2022-01-10 00:00:00|41931.6|41791.6|41729.6|41589.6|42103.4|41963.4|41708.3|41568.3|8036
1641776400000|2022-01-10 01:00:00|41731.6|41591.6|41891.3|41751.3|41922.8|41782.8|41679.8|41539.8|6963
1641780000000|2022-01-10 02:00:00|41891.9|41751.9|42022.9|41882.9|42068.1|41928.1|41802.8|41662.8|5355
1641783600000|2022-01-10 03:00:00|42022|41882|42047.1|41907.1|42073.6|41933.6|41944.8|41804.8|3640
1641787200000|2022-01-10 04:00:00|42046.2|41906.2|42277|42137|42314|42174|42011.7|41871.7|4102
1641790800000|2022-01-10 05:00:00|42288.3|42148.3|42096.9|41956.9|42296.6|42156.6|42042.3|41902.3|4278
1641794400000|2022-01-10 06:00:00|42101.3|41961.3|42002.6|41862.6|42114.6|41974.6|41916.5|41776.5|4468
1641798000000|2022-01-10 07:00:00|41999.8|41859.8|42123.6|41983.6|42225.6|42085.6|41985|41845|3831
1641801600000|2022-01-10 08:00:00|42121.5|41981.5|41890|41750|42185.6|42045.6|41799.2|41659.2|5341
1641805200000|2022-01-10 09:00:00|41892.2|41752.2|41871.2|41731.2|42002.3|41862.3|41796.8|41656.8|4653
1641808800000|2022-01-10 10:00:00|41872.5|41732.5|41862.3|41722.3|42058.1|41918.1|41829.8|41689.8|4480
1641812400000|2022-01-10 11:00:00|41861.5|41721.5|41632|41492|41871.8|41731.8|41545|41405|7368
1641816000000|2022-01-10 12:00:00|41636.1|41496.1|41018.9|40878.9|41679.2|41539.2|41010.7|40870.7|7145
1641819600000|2022-01-10 13:00:00|41017.9|40877.9|40844|40704|41128|40988|40806|40666|7393
1641823200000|2022-01-10 14:00:00|40844.8|40704.8|40859.9|40719.9|41307.5|41167.5|39731.3|39591.3|10491
1641826800000|2022-01-10 15:00:00|40861.2|40721.2|41057.3|40917.3|41274.5|41134.5|40649.5|40509.5|9841
1641830400000|2022-01-10 16:00:00|41060.5|40920.5|41980.5|41840.5|42039|41899|40936.5|40796.5|9116
1641834000000|2022-01-10 17:00:00|41984.4|41844.4|41293.7|41153.7|42171.5|42031.5|40666.5|40526.5|10298
1641837600000|2022-01-10 18:00:00|41294|41154|41702.2|41562.2|41787.9|41647.9|41208.1|41068.1|7430
1641841200000|2022-01-10 19:00:00|41702|41562|41360.1|41220.1|41777.1|41637.1|41317.3|41177.3|7129
1641844800000|2022-01-10 20:00:00|41360|41220|41792.6|41652.6|41841|41701|41248.7|41108.7|8331
1641848400000|2022-01-10 21:00:00|41791.1|41651.1|41789.2|41649.2|42041.4|41901.4|41660.6|41520.6|7024
1641852000000|2022-01-10 22:00:00|41787.4|41647.4|41683.5|41543.5|41913.9|41773.9|41619.7|41479.7|6195
1641855600000|2022-01-10 23:00:00|41682.2|41542.2|41896.1|41756.1|41954.6|41814.6|41597.8|41457.8|6367
1641859200000|2022-01-11 00:00:00|41897.1|41757.1|41688.5|41548.5|41948.3|41808.3|41674.2|41534.2|6204
1641862800000|2022-01-11 01:00:00|41688.8|41548.8|42000|41860|42132.2|41992.2|41645.9|41505.9|5984
1641866400000|2022-01-11 02:00:00|42001.8|41861.8|42247.3|42107.3|42459.1|42319.1|41897.2|41757.2|6338
1641870000000|2022-01-11 03:00:00|42246.5|42106.5|42344.9|42204.9|42345.2|42205.2|42149.1|42009.1|5660
1641873600000|2022-01-11 04:00:00|42347.6|42207.6|42395.2|42255.2|42431.6|42291.6|42218.3|42078.3|5564
1641877200000|2022-01-11 05:00:00|42396|42256|42183.3|42043.3|42397.8|42257.8|42101.6|41961.6|4847
1641880800000|2022-01-11 06:00:00|42183.7|42043.7|42174.4|42034.4|42299.2|42159.2|42062.4|41922.4|5587
1641884400000|2022-01-11 07:00:00|42175|42035|42279.7|42139.7|42317.3|42177.3|42162.7|42022.7|4898
1641888000000|2022-01-11 08:00:00|42280|42140|42061|41921|42577.4|42437.4|42017.1|41877.1|8170
1641891600000|2022-01-11 09:00:00|42062.2|41922.2|42054.5|41914.5|42209.4|42069.4|41917.9|41777.9|6428
1641895200000|2022-01-11 10:00:00|42054.3|41914.3|41695.1|41555.1|42135.4|41995.4|41653|41513|7301
1641898800000|2022-01-11 11:00:00|41696.7|41556.7|41909|41769|42004.1|41864.1|41668.2|41528.2|7348
1641902400000|2022-01-11 12:00:00|41911.9|41771.9|41896.2|41756.2|42023.5|41883.5|41801.7|41661.7|6083
1641906000000|2022-01-11 13:00:00|41895.7|41755.7|41780.3|41640.3|41956.3|41816.3|41671.7|41531.7|6670
1641909600000|2022-01-11 14:00:00|41781.2|41641.2|41704.3|41564.3|41883.6|41743.6|41355.8|41215.8|9097
1641913200000|2022-01-11 15:00:00|41704.7|41564.7|41809.3|41669.3|42222.5|42082.5|41540.4|41400.4|9125
1641916800000|2022-01-11 16:00:00|41810.3|41670.3|42783.6|42643.6|42988.4|42848.4|41767.6|41627.6|10455
1641920400000|2022-01-11 17:00:00|42784.8|42644.8|42630.9|42490.9|43155.5|43015.5|42432.4|42292.4|9477
1641924000000|2022-01-11 18:00:00|42630.7|42490.7|42828.5|42688.5|42991.8|42851.8|42445.3|42305.3|7603
1641927600000|2022-01-11 19:00:00|42828.4|42688.4|43069.5|42929.5|43161|43021|42702.9|42562.9|7075
1641931200000|2022-01-11 20:00:00|43068.5|42928.5|42864.5|42724.5|43179.5|43039.5|42792.3|42652.3|6849
1641934800000|2022-01-11 21:00:00|42870|42730|42745.7|42605.7|42894.4|42754.4|42735.5|42595.5|5503
1641938400000|2022-01-11 22:00:00|42743.4|42603.4|42793.5|42653.5|42839.2|42699.2|42701|42561|3816
1641942000000|2022-01-11 23:00:00|42794.7|42654.7|42807.1|42667.1|42969.9|42829.9|42728.8|42588.8|5083
1641945600000|2022-01-12 00:00:00|42806.8|42666.8|42770.5|42630.5|43044.6|42904.6|42674|42534|6221
1641949200000|2022-01-12 01:00:00|42768.4|42628.4|42712.1|42572.1|42848|42708|42657.7|42517.7|5477
1641952800000|2022-01-12 02:00:00|42711.3|42571.3|42629.1|42489.1|42778.5|42638.5|42540.5|42400.5|4741
1641956400000|2022-01-12 03:00:00|42629.7|42489.7|42687.9|42547.9|42733.9|42593.9|42580.6|42440.6|3708
1641960000000|2022-01-12 04:00:00|42686.2|42546.2|42699.5|42559.5|42800.3|42660.3|42611.4|42471.4|4114
1641963600000|2022-01-12 05:00:00|42699|42559|42784.2|42644.2|42844|42704|42650|42510|3821
1641967200000|2022-01-12 06:00:00|42784.3|42644.3|42749.8|42609.8|42938.4|42798.4|42700.1|42560.1|3706
1641970800000|2022-01-12 07:00:00|42750|42610|42639.6|42499.6|42750.3|42610.3|42556.3|42416.3|4712
1641974400000|2022-01-12 08:00:00|42637.5|42497.5|42689.9|42549.9|42789.5|42649.5|42593.8|42453.8|5667
1641978000000|2022-01-12 09:00:00|42689.5|42549.5|42879.3|42739.3|42978.2|42838.2|42663.2|42523.2|5915
1641981600000|2022-01-12 10:00:00|42881.8|42741.8|42849.9|42709.9|43055.9|42915.9|42821.8|42681.8|5408
1641985200000|2022-01-12 11:00:00|42849.8|42709.8|43020.5|42880.5|43517.6|43377.6|42779.8|42639.8|5887
1641988800000|2022-01-12 12:00:00|43023.1|42883.1|43367.3|43227.3|43371.9|43231.9|42972.2|42832.2|6887
1641992400000|2022-01-12 13:00:00|43365.3|43225.3|44007.8|43867.8|44144|44004|43285.5|43145.5|9251
1641996000000|2022-01-12 14:00:00|44007.3|43867.3|43930.8|43790.8|44034.6|43894.6|43763.2|43623.2|8419
1641999600000|2022-01-12 15:00:00|43930.9|43790.9|43642.2|43502.2|44016.4|43876.4|43489.5|43349.5|7639
1642003200000|2022-01-12 16:00:00|43639.7|43499.7|43699.6|43559.6|43757.9|43617.9|43420.5|43280.5|7693
1642006800000|2022-01-12 17:00:00|43698.4|43558.4|43921.4|43781.4|43950.1|43810.1|43573.8|43433.8|6098
1642010400000|2022-01-12 18:00:00|43916.7|43776.7|43674.6|43534.6|43963.9|43823.9|43654.2|43514.2|6518
1642014000000|2022-01-12 19:00:00|43675.1|43535.1|43820.2|43680.2|43840.4|43700.4|43624.6|43484.6|6246
1642017600000|2022-01-12 20:00:00|43822.7|43682.7|43910.3|43770.3|44074|43934|43726.6|43586.6|6597
1642021200000|2022-01-12 21:00:00|43910.6|43770.6|43853.7|43713.7|44355.9|44215.9|43833.7|43693.7|6503
1642024800000|2022-01-12 22:00:00|43855.4|43715.4|43930.3|43790.3|44025.8|43885.8|43840.9|43700.9|4218
1642028400000|2022-01-12 23:00:00|43929.7|43789.7|43978.7|43838.7|44107.3|43967.3|43903.8|43763.8|6060
1642032000000|2022-01-13 00:00:00|43978.2|43838.2|43797|43657|44108|43968|43758.8|43618.8|5606
1642035600000|2022-01-13 01:00:00|43798|43658|43619.1|43479.1|43877.7|43737.7|43602.4|43462.4|5045
1642039200000|2022-01-13 02:00:00|43622.8|43482.8|43678.8|43538.8|43754.1|43614.1|43620.1|43480.1|4219
1642042800000|2022-01-13 03:00:00|43678.3|43538.3|43587.5|43447.5|43715.9|43575.9|43503.4|43363.4|4590
1642046400000|2022-01-13 04:00:00|43587.2|43447.2|43707.5|43567.5|43790.3|43650.3|43570.5|43430.5|4563
1642050000000|2022-01-13 05:00:00|43706.5|43566.5|43769.3|43629.3|43838.8|43698.8|43659.5|43519.5|4309
1642053600000|2022-01-13 06:00:00|43768.9|43628.9|43803.7|43663.7|43876.5|43736.5|43740.3|43600.3|4111
1642057200000|2022-01-13 07:00:00|43803.8|43663.8|43774.7|43634.7|43841.2|43701.2|43662.6|43522.6|4546
1642060800000|2022-01-13 08:00:00|43775.9|43635.9|43980.1|43840.1|43980.1|43840.1|43752.3|43612.3|4337
1642064400000|2022-01-13 09:00:00|43982.2|43842.2|43946.5|43806.5|44071.1|43931.1|43826|43686|4281
1642068000000|2022-01-13 10:00:00|43953.2|43813.2|43876.2|43736.2|44100.2|43960.2|43852|43712|4401
1642071600000|2022-01-13 11:00:00|43875.7|43735.7|43695.5|43555.5|43908.1|43768.1|43609.7|43469.7|5351
1642075200000|2022-01-13 12:00:00|43695.8|43555.8|43885.8|43745.8|43891|43751|43677.9|43537.9|5062
1642078800000|2022-01-13 13:00:00|43886.3|43746.3|44005.1|43865.1|44011.5|43871.5|43769.8|43629.8|5246
1642082400000|2022-01-13 14:00:00|44003.8|43863.8|44249.3|44109.3|44491.3|44351.3|43937|43797|8447
1642086000000|2022-01-13 15:00:00|44249.1|44109.1|43287.3|43147.3|44285.2|44145.2|42976.6|42836.6|9300
1642089600000|2022-01-13 16:00:00|43285.9|43145.9|43335.5|43195.5|43548.6|43408.6|43166.4|43026.4|7789
1642093200000|2022-01-13 17:00:00|43335.3|43195.3|42906.5|42766.5|43336.9|43196.9|42652.2|42512.2|8613
1642096800000|2022-01-13 18:00:00|42906.1|42766.1|42790.4|42650.4|43030.5|42890.5|42720.3|42580.3|7506
1642100400000|2022-01-13 19:00:00|42791.6|42651.6|42781.1|42641.1|42961.8|42821.8|42621.4|42481.4|8008
1642104000000|2022-01-13 20:00:00|42780.1|42640.1|42826.9|42686.9|42826.9|42686.9|42402.1|42262.1|7429
1642107600000|2022-01-13 21:00:00|42829.9|42689.9|42891|42751|42968.5|42828.5|42759.6|42619.6|6204
1642111200000|2022-01-13 22:00:00|42891.4|42751.4|42682.6|42542.6|42965.7|42825.7|42553.2|42413.2|4508
1642114800000|2022-01-13 23:00:00|42682.4|42542.4|42643.3|42503.3|42799.6|42659.6|42593.1|42453.1|5494
1642118400000|2022-01-14 00:00:00|42642.5|42502.5|42841.6|42701.6|42855.6|42715.6|42465.8|42325.8|6542
1642122000000|2022-01-14 01:00:00|42842.1|42702.1|42674.7|42534.7|42856.8|42716.8|42630.4|42490.4|5485
1642125600000|2022-01-14 02:00:00|42674.4|42534.4|42806.8|42666.8|42813.8|42673.8|42518.7|42378.7|4920
1642129200000|2022-01-14 03:00:00|42805.9|42665.9|42732.1|42592.1|42821.3|42681.3|42674.3|42534.3|4039
1642132800000|2022-01-14 04:00:00|42728.4|42588.4|42766|42626|42923.2|42783.2|42703|42563|4546
1642136400000|2022-01-14 05:00:00|42770.5|42630.5|42977.1|42837.1|42980.3|42840.3|42737|42597|4765
1642140000000|2022-01-14 06:00:00|42976.9|42836.9|42907.5|42767.5|43045.2|42905.2|42864.7|42724.7|4640
1642143600000|2022-01-14 07:00:00|42909.5|42769.5|42720.3|42580.3|42960.2|42820.2|42682.7|42542.7|4558
1642147200000|2022-01-14 08:00:00|42720.6|42580.6|42598|42458|42748.7|42608.7|42452.3|42312.3|6680
1642150800000|2022-01-14 09:00:00|42598.2|42458.2|42645.6|42505.6|42765.6|42625.6|42557.7|42417.7|4747
1642154400000|2022-01-14 10:00:00|42648.4|42508.4|42165.8|42025.8|42690.8|42550.8|42047.3|41907.3|6260
1642158000000|2022-01-14 11:00:00|42166.1|42026.1|42095.2|41955.2|42166.3|42026.3|41917.8|41777.8|8276
1642161600000|2022-01-14 12:00:00|42093.2|41953.2|42141.2|42001.2|42303.9|42163.9|41854.2|41714.2|7450
1642165200000|2022-01-14 13:00:00|42141.7|42001.7|42238.8|42098.8|42391.5|42251.5|42114.2|41974.2|7168
1642168800000|2022-01-14 14:00:00|42238.9|42098.9|43068.4|42928.4|43162.9|43022.9|42204.5|42064.5|9464
1642172400000|2022-01-14 15:00:00|43071.9|42931.9|43180.2|43040.2|43401.5|43261.5|42876|42736|9404
1642176000000|2022-01-14 16:00:00|43180.1|43040.1|43280.2|43140.2|43301.8|43161.8|42949.3|42809.3|7698
1642179600000|2022-01-14 17:00:00|43278.9|43138.9|42988.6|42848.6|43338.5|43198.5|42957.6|42817.6|6775
1642183200000|2022-01-14 18:00:00|42987.3|42847.3|43152.2|43012.2|43174.7|43034.7|42871.7|42731.7|5016
1642186800000|2022-01-14 19:00:00|43141|43001|43181.9|43041.9|43479.7|43339.7|43100.3|42960.3|6703
1642190400000|2022-01-14 20:00:00|43180.6|43040.6|43191.6|43051.6|43264|43124|43099|42959|5411
1642194000000|2022-01-14 21:00:00|43191.5|43051.5|43394.5|43254.5|43519.8|43379.8|43187.3|43047.3|4666
1642233600000|2022-01-15 08:00:00|43168.7|43028.7|43071.5|42931.5|43193|43053|43053.2|42913.2|3901
1642237200000|2022-01-15 09:00:00|43071|42931|43153.1|43013.1|43158.6|43018.6|42973.7|42833.7|3719
1642240800000|2022-01-15 10:00:00|43154.2|43014.2|43200.5|43060.5|43359.7|43219.7|43103.3|42963.3|2913
1642244400000|2022-01-15 11:00:00|43201.5|43061.5|43103.7|42963.7|43201.5|43061.5|43052.9|42912.9|3835
1642248000000|2022-01-15 12:00:00|43103.4|42963.4|42784|42644|43120.9|42980.9|42660.9|42520.9|6507
1642251600000|2022-01-15 13:00:00|42784.5|42644.5|42998.6|42858.6|43053.5|42913.5|42737.2|42597.2|5942
1642255200000|2022-01-15 14:00:00|42999.5|42859.5|43282.7|43142.7|43392.5|43252.5|42850.7|42710.7|5678
1642258800000|2022-01-15 15:00:00|43283.6|43143.6|43487.5|43347.5|43494.8|43354.8|43178.8|43038.8|4328
1642262400000|2022-01-15 16:00:00|43487.4|43347.4|43417.4|43277.4|43510.1|43370.1|43323.1|43183.1|6128
1642266000000|2022-01-15 17:00:00|43421.1|43281.1|43473.5|43333.5|43627.1|43487.1|43334|43194|5832
1642269600000|2022-01-15 18:00:00|43474.5|43334.5|43411.5|43271.5|43475|43335|43330.5|43190.5|5896
1642273200000|2022-01-15 19:00:00|43412.8|43272.8|43612.5|43472.5|43630.3|43490.3|43400.1|43260.1|4909
1642276800000|2022-01-15 20:00:00|43612.8|43472.8|43570|43430|43881.1|43741.1|43560.7|43420.7|6276
1642280400000|2022-01-15 21:00:00|43569.9|43429.9|43391.2|43251.2|43596.5|43456.5|43248.7|43108.7|4167
1642284000000|2022-01-15 22:00:00|43392.3|43252.3|43315.7|43175.7|43477.5|43337.5|43214.6|43074.6|3867
1642287600000|2022-01-15 23:00:00|43319.4|43179.4|43148.5|43008.5|43452.3|43312.3|43147.3|43007.3|4726
1642291200000|2022-01-16 00:00:00|43154.3|43014.3|43149.2|43009.2|43185|43045|43076.3|42936.3|3964
1642294800000|2022-01-16 01:00:00|43148.1|43008.1|43076.5|42936.5|43231.5|43091.5|43075.3|42935.3|2958
1642298400000|2022-01-16 02:00:00|43077|42937|42999.7|42859.7|43162.6|43022.6|42925|42785|3389
1642302000000|2022-01-16 03:00:00|42999.2|42859.2|43072.3|42932.3|43133.7|42993.7|42945.7|42805.7|3273
1642305600000|2022-01-16 04:00:00|43070.2|42930.2|43118.9|42978.9|43158|43018|42952.2|42812.2|3111
1642309200000|2022-01-16 05:00:00|43119.6|42979.6|43070.3|42930.3|43207.4|43067.4|43070.3|42930.3|2508
1642312800000|2022-01-16 06:00:00|43064.3|42924.3|43289.2|43149.2|43295.6|43155.6|43016.5|42876.5|3380
1642316400000|2022-01-16 07:00:00|43288.8|43148.8|43300.4|43160.4|43346.1|43206.1|43222.8|43082.8|2853
1642320000000|2022-01-16 08:00:00|43301.9|43161.9|43153.2|43013.2|43393.4|43253.4|43150.5|43010.5|4283
1642323600000|2022-01-16 09:00:00|43154.9|43014.9|43152|43012|43205.4|43065.4|43109.5|42969.5|2711
1642327200000|2022-01-16 10:00:00|43153.2|43013.2|42989.6|42849.6|43271.9|43131.9|42976|42836|3287
1642330800000|2022-01-16 11:00:00|42991.6|42851.6|43064.1|42924.1|43114.3|42974.3|42873.5|42733.5|4363
1642334400000|2022-01-16 12:00:00|43067|42927|43108.6|42968.6|43218.5|43078.5|43058.2|42918.2|4118
1642338000000|2022-01-16 13:00:00|43107.6|42967.6|43224.7|43084.7|43254.9|43114.9|42681.5|42541.5|6093
1642341600000|2022-01-16 14:00:00|43224.4|43084.4|43388.1|43248.1|43506.7|43366.7|43145.1|43005.1|5613
1642345200000|2022-01-16 15:00:00|43386.8|43246.8|43303|43163|43439.3|43299.3|43233.2|43093.2|6047
1642348800000|2022-01-16 16:00:00|43303.5|43163.5|43484.2|43344.2|43544.7|43404.7|43276.1|43136.1|6097
1642352400000|2022-01-16 17:00:00|43473.2|43333.2|43151.9|43011.9|43514.1|43374.1|43140.6|43000.6|5201
1642356000000|2022-01-16 18:00:00|43152.7|43012.7|43145.2|43005.2|43213.8|43073.8|43063|42923|4852
1642359600000|2022-01-16 19:00:00|43145.3|43005.3|42907.5|42767.5|43158.6|43018.6|42896.2|42756.2|4938
1642363200000|2022-01-16 20:00:00|42904.1|42764.1|43126.3|42956.3|43202.2|43032.2|42843.5|42703.5|5080
1642366800000|2022-01-16 21:00:00|43126.6|42956.6|43056.1|42886.1|43183.9|43013.9|43010.8|42840.8|4027
1642370400000|2022-01-16 22:00:00|43055.4|42885.4|43290.7|43150.7|43319.4|43179.4|43052.9|42882.9|2617
1642374000000|2022-01-16 23:00:00|43291|43151|43148.2|43008.2|43351.3|43211.3|43145.9|43005.9|4498
1642377600000|2022-01-17 00:00:00|43158.5|43018.5|42968.5|42828.5|43259.1|43119.1|42963.1|42823.1|4880
1642381200000|2022-01-17 01:00:00|42968.1|42828.1|42972.4|42832.4|43022.9|42882.9|42892.5|42752.5|4969
1642384800000|2022-01-17 02:00:00|42971.9|42831.9|43001.2|42861.2|43021.4|42881.4|42876.1|42736.1|5035
1642388400000|2022-01-17 03:00:00|43005.6|42865.6|42724.2|42584.2|43060.6|42920.6|42712.1|42572.1|5325
1642392000000|2022-01-17 04:00:00|42726.7|42586.7|42695.9|42555.9|42875.8|42735.8|42691|42551|5420
1642395600000|2022-01-17 05:00:00|42694.9|42554.9|42736.2|42596.2|42764.3|42624.3|42437.8|42297.8|6071
1642399200000|2022-01-17 06:00:00|42738.5|42598.5|42834.9|42694.9|42945.6|42805.6|42732.5|42592.5|4891
1642402800000|2022-01-17 07:00:00|42834.7|42694.7|42740.4|42600.4|43041.4|42901.4|42737.9|42597.9|3959
1642406400000|2022-01-17 08:00:00|42737.9|42597.9|42882.5|42742.5|42945.2|42805.2|42657.5|42517.5|5674
1642410000000|2022-01-17 09:00:00|42882.7|42742.7|42940.4|42800.4|42980.9|42840.9|42825.7|42685.7|4414
1642413600000|2022-01-17 10:00:00|42937.9|42797.9|42870.5|42730.5|42970.7|42830.7|42712.9|42572.9|4435
1642417200000|2022-01-17 11:00:00|42872.6|42732.6|42754.2|42614.2|42916.9|42776.9|42739.1|42599.1|4383
1642420800000|2022-01-17 12:00:00|42753.7|42613.7|42642.1|42502.1|42853.7|42713.7|42527.1|42387.1|6356
1642424400000|2022-01-17 13:00:00|42641.8|42501.8|42728.3|42588.3|42751.2|42611.2|42588.5|42448.5|5543
1642428000000|2022-01-17 14:00:00|42727.8|42587.8|42747|42607|42806.5|42666.5|42651.5|42511.5|5227
1642431600000|2022-01-17 15:00:00|42744.1|42604.1|42551.6|42411.6|42759.4|42619.4|42484|42344|5824
1642435200000|2022-01-17 16:00:00|42550.5|42410.5|42313.5|42173.5|42606.7|42466.7|42234.9|42094.9|8366
1642438800000|2022-01-17 17:00:00|42312.2|42172.2|42183.9|42043.9|42327.3|42187.3|42061.8|41921.8|7136
1642442400000|2022-01-17 18:00:00|42181.8|42041.8|42261|42121|42264.3|42124.3|41933.6|41793.6|5822
1642446000000|2022-01-17 19:00:00|42260.5|42120.5|42321.4|42181.4|42397.9|42257.9|42204.3|42064.3|3165
1642449600000|2022-01-17 20:00:00|42329.4|42189.4|42180.4|42040.4|42381.9|42241.9|42106.6|41966.6|3774
1642453200000|2022-01-17 21:00:00|42181.5|42041.5|41799.9|41659.9|42218.9|42078.9|41684.6|41544.6|6461
1642456800000|2022-01-17 22:00:00|41800.7|41660.7|42168.3|42028.3|42451.1|42311.1|41626.6|41486.6|6279
1642460400000|2022-01-17 23:00:00|42168|42028|42290.6|42150.6|42341|42201|42139.4|41999.4|5361
1642464000000|2022-01-18 00:00:00|42290.1|42150.1|42449.5|42309.5|42487.4|42347.4|42224.1|42084.1|5677
1642467600000|2022-01-18 01:00:00|42445.2|42305.2|42352.1|42212.1|42502.8|42362.8|42269.2|42129.2|3674
1642471200000|2022-01-18 02:00:00|42352.2|42212.2|42353.5|42213.5|42388|42248|42241.8|42101.8|3116
1642474800000|2022-01-18 03:00:00|42353.6|42213.6|42127.1|41987.1|42381.5|42241.5|42073.1|41933.1|4024
1642478400000|2022-01-18 04:00:00|42123.6|41983.6|42129|41989|42177.9|42037.9|41982.7|41842.7|4022
1642482000000|2022-01-18 05:00:00|42129.1|41989.1|42203.5|42063.5|42266.1|42126.1|42082.6|41942.6|2972
1642485600000|2022-01-18 06:00:00|42203.6|42063.6|42323.9|42183.9|42411.1|42271.1|42201.5|42061.5|3089
1642489200000|2022-01-18 07:00:00|42327.5|42187.5|42134.8|41994.8|42349|42209|42037.3|41897.3|5054
1642492800000|2022-01-18 08:00:00|42133.8|41993.8|41783.6|41643.6|42134.9|41994.9|41730.2|41590.2|7716
1642496400000|2022-01-18 09:00:00|41795.9|41655.9|41988.8|41848.8|42063.9|41923.9|41562|41422|8396
1642500000000|2022-01-18 10:00:00|41988.6|41848.6|42020.3|41880.3|42139.1|41999.1|41930|41790|5140
1642503600000|2022-01-18 11:00:00|42020.4|41880.4|41948.2|41808.2|42027.4|41887.4|41787.4|41647.4|4862
1642507200000|2022-01-18 12:00:00|41948|41808|41884.9|41744.9|42019.4|41879.4|41718.9|41578.9|5201
1642510800000|2022-01-18 13:00:00|41886.8|41746.8|41730|41590|41911.1|41771.1|41501.3|41361.3|7466
1642514400000|2022-01-18 14:00:00|41730.2|41590.2|41523.3|41383.3|41758.7|41618.7|41372.1|41232.1|8189
1642518000000|2022-01-18 15:00:00|41523.2|41383.2|41672.8|41532.8|41903.6|41763.6|41419.9|41279.9|7813
1642521600000|2022-01-18 16:00:00|41672.7|41532.7|41783.9|41643.9|41862.8|41722.8|41471.3|41331.3|6763
1642525200000|2022-01-18 17:00:00|41783.2|41643.2|41580.4|41440.4|41808.1|41668.1|41559.1|41419.1|5419
1642528800000|2022-01-18 18:00:00|41579.4|41439.4|41703.7|41563.7|41737.2|41597.2|41470.6|41330.6|6523
1642532400000|2022-01-18 19:00:00|41701.2|41561.2|41792.6|41652.6|41859.9|41719.9|41679|41539|4268
1642536000000|2022-01-18 20:00:00|41786.9|41646.9|41845.7|41705.7|41845.7|41705.7|41578|41438|5309
1642539600000|2022-01-18 21:00:00|41851.1|41711.1|42457.1|42317.1|42562.6|42422.6|41802.6|41662.6|6680
1642543200000|2022-01-18 22:00:00|42456.8|42316.8|42559|42419|42724.9|42584.9|42323.9|42183.9|4924
1642546800000|2022-01-18 23:00:00|42560.3|42420.3|42444.5|42304.5|42651.1|42511.1|42421.5|42281.5|4950
1642550400000|2022-01-19 00:00:00|42441.7|42301.7|42339.3|42199.3|42561.9|42421.9|42265.8|42125.8|5405
1642554000000|2022-01-19 01:00:00|42340.2|42200.2|42501.5|42361.5|42537.1|42397.1|42331.9|42191.9|3951
1642557600000|2022-01-19 02:00:00|42500.7|42360.7|42407.6|42267.6|42582.4|42442.4|42369|42229|3393
1642561200000|2022-01-19 03:00:00|42407.9|42267.9|41789.3|41649.3|42411.1|42271.1|41671.5|41531.5|4968
1642564800000|2022-01-19 04:00:00|41789.4|41649.4|41803.5|41663.5|41873.9|41733.9|41684.7|41544.7|4470
1642568400000|2022-01-19 05:00:00|41803|41663|41826.7|41686.7|41883.7|41743.7|41746.6|41606.6|3179
1642572000000|2022-01-19 06:00:00|41828.1|41688.1|41797.2|41657.2|41927|41787|41776.5|41636.5|2833
1642575600000|2022-01-19 07:00:00|41797|41657|41340|41200|41797.5|41657.5|41267.1|41127.1|6610
1642579200000|2022-01-19 08:00:00|41345.8|41205.8|41444|41304|41473.3|41333.3|41231.8|41091.8|6467
1642582800000|2022-01-19 09:00:00|41443.7|41303.7|41676.9|41536.9|41748.6|41608.6|41409.8|41269.8|4222
1642586400000|2022-01-19 10:00:00|41675.4|41535.4|41570.5|41430.5|41698.8|41558.8|41391.9|41251.9|5348
1642590000000|2022-01-19 11:00:00|41570.6|41430.6|42122.4|41982.4|42236.2|42096.2|41569.5|41429.5|5359
1642593600000|2022-01-19 12:00:00|42120|41980|42186.8|42046.8|42335|42195|42032|41892|4430
1642597200000|2022-01-19 13:00:00|42187|42047|42286.1|42146.1|42402.3|42262.3|42140.6|42000.6|5234
1642600800000|2022-01-19 14:00:00|42289.1|42149.1|42564.3|42424.3|42640.2|42500.2|42147.8|42007.8|5629
1642604400000|2022-01-19 15:00:00|42566.8|42426.8|42067.3|41927.3|42603.3|42463.3|41921.4|41781.4|7918
1642608000000|2022-01-19 16:00:00|42066.8|41926.8|41994.4|41854.4|42135.1|41995.1|41789.5|41649.5|7348
1642611600000|2022-01-19 17:00:00|41994.2|41854.2|42223.4|42083.4|42413.6|42273.6|41981.9|41841.9|6763
1642615200000|2022-01-19 18:00:00|42223.6|42083.6|42083.5|41943.5|42319.2|42179.2|41964.4|41824.4|6503
1642618800000|2022-01-19 19:00:00|42083.7|41943.7|41950.1|41810.1|42116.9|41976.9|41820.7|41680.7|5832
1642622400000|2022-01-19 20:00:00|41951.1|41811.1|41706.8|41566.8|42034.2|41894.2|41636|41496|6803
1642626000000|2022-01-19 21:00:00|41703.9|41563.9|41794.7|41654.7|41907|41767|41697.3|41557.3|5440
1642629600000|2022-01-19 22:00:00|41793.9|41653.9|42054.5|41914.5|42061.6|41921.6|41728.9|41588.9|4168
1642633200000|2022-01-19 23:00:00|42052.3|41912.3|41750.1|41610.1|42054.9|41914.9|41716.1|41576.1|4550
1642636800000|2022-01-20 00:00:00|41749.7|41609.7|41910.2|41770.2|41936.6|41796.6|41731|41591|5518
1642640400000|2022-01-20 01:00:00|41910.3|41770.3|41846.9|41706.9|41949.7|41809.7|41744.8|41604.8|4951
1642644000000|2022-01-20 02:00:00|41846.4|41706.4|42076.7|41936.7|42140.3|42000.3|41844.9|41704.9|4877
1642647600000|2022-01-20 03:00:00|42075.9|41935.9|42017.8|41877.8|42151.5|42011.5|41980.5|41840.5|4044
1642651200000|2022-01-20 04:00:00|42011|41871|41980.5|41840.5|42067.7|41927.7|41950.8|41810.8|3861
1642654800000|2022-01-20 05:00:00|41982.2|41842.2|41975.2|41835.2|42030|41890|41863.1|41723.1|4230
1642658400000|2022-01-20 06:00:00|41973.1|41833.1|42102.1|41962.1|42138.5|41998.5|41960.7|41820.7|3611
1642662000000|2022-01-20 07:00:00|42104.4|41964.4|42141.2|42001.2|42218.1|42078.1|42022.9|41882.9|3525
1642665600000|2022-01-20 08:00:00|42141.4|42001.4|42044.1|41904.1|42159.1|42019.1|41957.3|41817.3|4195
1642669200000|2022-01-20 09:00:00|42044.6|41904.6|42135.9|41995.9|42164.7|42024.7|41895.3|41755.3|3897
1642672800000|2022-01-20 10:00:00|42133.3|41993.3|42183.6|42043.6|42225.5|42085.5|42098.3|41958.3|3561
1642676400000|2022-01-20 11:00:00|42184.9|42044.9|42212.6|42072.6|42303.3|42163.3|42138.4|41998.4|3565
1642680000000|2022-01-20 12:00:00|42217.5|42077.5|42122.9|41982.9|42217.5|42077.5|42011|41871|5210
1642683600000|2022-01-20 13:00:00|42125|41985|42462.9|42322.9|42555.3|42415.3|42056.1|41916.1|4357
1642687200000|2022-01-20 14:00:00|42463.4|42323.4|43070.6|42930.6|43133.4|42993.4|42461.9|42321.9|5648
1642690800000|2022-01-20 15:00:00|43068.1|42928.1|43390|43250|43494|43354|43035.6|42895.6|6444
1642694400000|2022-01-20 16:00:00|43395.4|43255.4|43362.3|43222.3|43577|43437|43226.6|43086.6|6109
1642698000000|2022-01-20 17:00:00|43361.7|43221.7|43098.3|42958.3|43380|43240|43068.5|42928.5|5241
1642701600000|2022-01-20 18:00:00|43098.2|42958.2|42920.2|42780.2|43157.5|43017.5|42919.3|42779.3|5465
1642705200000|2022-01-20 19:00:00|42921.4|42781.4|42992.6|42852.6|43254.9|43114.9|42894.1|42754.1|6247
1642708800000|2022-01-20 20:00:00|42990|42850|42786.2|42646.2|43056.3|42916.3|42646.8|42506.8|5547
1642712400000|2022-01-20 21:00:00|42786.7|42646.7|41403.8|41263.8|42789.5|42649.5|41395.3|41255.3|8273
1642716000000|2022-01-20 22:00:00|41402.8|41262.8|41235.6|41095.6|41601.3|41461.3|41011|40871|9027
1642719600000|2022-01-20 23:00:00|41236.8|41096.8|40775.9|40635.9|41248.4|41108.4|40638.5|40498.5|9670
1642723200000|2022-01-21 00:00:00|40776.8|40636.8|40989.1|40849.1|41180.6|41040.6|40487.5|40347.5|7739
1642726800000|2022-01-21 01:00:00|40983.4|40843.4|39822.9|39682.9|41000.7|40860.7|39805.3|39665.3|7292
1642730400000|2022-01-21 02:00:00|39822.7|39682.7|39914.9|39774.9|40343.7|40203.7|39394.1|39254.1|10160
1642734000000|2022-01-21 03:00:00|39914.6|39774.6|38521.4|38381.4|40004.7|39864.7|38370.1|38230.1|10934
1642737600000|2022-01-21 04:00:00|38530.1|38390.1|38909.5|38769.5|39136|38996|38526.3|38386.3|7801
1642741200000|2022-01-21 05:00:00|38907.3|38767.3|38989|38849|39074.2|38934.2|38799.7|38659.7|6656
1642744800000|2022-01-21 06:00:00|38986.4|38846.4|38774.5|38634.5|39007.4|38867.4|38634.1|38494.1|6739
1642748400000|2022-01-21 07:00:00|38774.2|38634.2|39205.6|39065.6|39233.4|39093.4|38631.4|38491.4|7140
1642752000000|2022-01-21 08:00:00|39205.1|39065.1|39237.6|39097.6|39362.2|39222.2|39108|38968|6520
1642755600000|2022-01-21 09:00:00|39239.9|39099.9|39043.9|38903.9|39256.2|39116.2|39005.4|38865.4|6378
1642759200000|2022-01-21 10:00:00|39044.1|38904.1|39040.2|38900.2|39151.1|39011.1|38942|38802|4806
1642762800000|2022-01-21 11:00:00|39035.9|38895.9|38965.5|38825.5|39043.3|38903.3|38765.2|38625.2|5952
1642766400000|2022-01-21 12:00:00|38965.6|38825.6|38249|38109|39003|38863|37818.9|37678.9|9026
1642770000000|2022-01-21 13:00:00|38250.8|38110.8|38561|38421|38802.9|38662.9|38231.2|38091.2|8995
1642773600000|2022-01-21 14:00:00|38564.5|38424.5|38485.6|38345.6|38951.2|38811.2|38329.8|38189.8|8527
1642777200000|2022-01-21 15:00:00|38491.5|38351.5|38935.8|38795.8|39105.2|38965.2|38185.2|38045.2|8058
1642780800000|2022-01-21 16:00:00|38936|38796|38793.1|38653.1|39135.2|38995.2|38591.1|38451.1|7163
1642784400000|2022-01-21 17:00:00|38793.2|38653.2|38452.3|38312.3|38823.2|38683.2|38362.1|38222.1|7573
1642788000000|2022-01-21 18:00:00|38452|38312|38366.7|38226.7|38687.4|38547.4|37952|37812|9027
1642791600000|2022-01-21 19:00:00|38362.7|38222.7|38056.5|37916.5|38576.6|38436.6|38045.9|37905.9|8430
1642795200000|2022-01-21 20:00:00|38059.4|37919.4|38451|38311|38535.9|38395.9|37679.8|37539.8|10059
1642798800000|2022-01-21 21:00:00|38444.6|38304.6|36757.8|36617.8|38522.2|38382.2|36258.2|36118.2|11745
1642838400000|2022-01-22 08:00:00|35506.2|35366.2|35680|35540|35891.2|35751.2|35489.3|35349.3|8247
1642842000000|2022-01-22 09:00:00|35680.1|35540.1|34902.2|34762.2|35804.2|35664.2|34777.2|34637.2|10182
1642845600000|2022-01-22 10:00:00|34902|34762|35563.5|35423.5|35948.1|35808.1|34107.2|33967.2|12873
1642849200000|2022-01-22 11:00:00|35562.8|35422.8|35475.7|35335.7|35732.1|35592.1|34909.4|34769.4|10117
1642852800000|2022-01-22 12:00:00|35474.7|35334.7|35838.9|35698.9|35942.7|35802.7|35422.8|35282.8|10224
1642856400000|2022-01-22 13:00:00|35838.8|35698.8|35676.1|35536.1|36246.8|36106.8|35608.2|35468.2|9766
1642860000000|2022-01-22 14:00:00|35677|35537|35112.7|34972.7|35728.7|35588.7|35108.5|34968.5|8865
1642863600000|2022-01-22 15:00:00|35118.7|34978.7|34917.2|34777.2|35376.5|35236.5|34897.6|34757.6|9311
1642867200000|2022-01-22 16:00:00|34917.1|34777.1|35175.6|35035.6|35567.2|35427.2|34608.5|34468.5|10541
1642870800000|2022-01-22 17:00:00|35175.9|35035.9|34689.8|34549.8|35271.3|35131.3|34586.9|34446.9|10134
1642874400000|2022-01-22 18:00:00|34688.2|34548.2|34469|34329|34818.3|34678.3|34374.4|34234.4|10654
1642878000000|2022-01-22 19:00:00|34469.4|34329.4|34593.2|34453.2|34919.6|34779.6|34447.3|34307.3|9629
1642881600000|2022-01-22 20:00:00|34589.8|34449.8|35378.2|35238.2|35503.4|35363.4|34513.2|34373.2|11009
1642885200000|2022-01-22 21:00:00|35376.5|35236.5|35478.9|35338.9|35752.8|35612.8|35185.8|35045.8|8987
1642888800000|2022-01-22 22:00:00|35476.4|35336.4|34961.7|34821.7|35487.8|35347.8|34807.7|34667.7|7820
1642892400000|2022-01-22 23:00:00|34964.2|34824.2|35144.4|35004.4|35180|35040|34836.9|34696.9|7353
1642896000000|2022-01-23 00:00:00|35144.5|35004.5|35485.8|35345.8|35521.1|35381.1|35036.1|34896.1|7735
1642899600000|2022-01-23 01:00:00|35484.8|35344.8|35402.2|35262.2|35593.4|35453.4|35363.3|35223.3|6292
1642903200000|2022-01-23 02:00:00|35402.8|35262.8|34947.7|34807.7|35419.5|35279.5|34924.4|34784.4|6634
1642906800000|2022-01-23 03:00:00|34947.5|34807.5|35142|35002|35172.7|35032.7|34893|34753|6050
1642910400000|2022-01-23 04:00:00|35142.5|35002.5|35306.2|35166.2|35366.2|35226.2|35030.2|34890.2|6483
1642914000000|2022-01-23 05:00:00|35304.7|35164.7|35541.8|35401.8|35620|35480|35034|34894|6607
1642917600000|2022-01-23 06:00:00|35543.6|35403.6|35359.9|35219.9|35608.2|35468.2|35265.3|35125.3|6848
1642921200000|2022-01-23 07:00:00|35359|35219|35670.6|35530.6|35827.5|35687.5|35308.6|35168.6|6662
1642924800000|2022-01-23 08:00:00|35669.7|35529.7|35918.7|35778.7|36002.8|35862.8|35434.1|35294.1|7570
1642928400000|2022-01-23 09:00:00|35918.9|35778.9|35959.8|35819.8|36216.3|36076.3|35851|35711|7202
1642932000000|2022-01-23 10:00:00|35960|35820|35854.6|35714.6|35981.8|35841.8|35758.1|35618.1|2341
1642935600000|2022-01-23 11:00:00|35990.2|35850.2|35766.4|35626.4|35991.3|35851.3|35710.2|35570.2|5458
1642939200000|2022-01-23 12:00:00|35765.1|35625.1|35888.5|35748.5|35902.5|35762.5|35651.7|35511.7|4846
1642942800000|2022-01-23 13:00:00|35888.6|35748.6|36076.7|35936.7|36127.7|35987.7|35795.3|35655.3|4695
1642946400000|2022-01-23 14:00:00|36076.9|35936.9|35409.5|35269.5|36164.7|36024.7|35177.4|35037.4|8088
1642950000000|2022-01-23 15:00:00|35408.8|35268.8|35385.9|35245.9|35437.9|35297.9|35210.8|35070.8|5916
1642953600000|2022-01-23 16:00:00|35385.8|35245.8|35301.2|35161.2|35509.1|35369.1|35255|35115|5367
1642957200000|2022-01-23 17:00:00|35302.3|35162.3|35420.2|35280.2|35521|35381|35281.3|35141.3|4455
1642960800000|2022-01-23 18:00:00|35416|35276|35041.7|34901.7|35479.7|35339.7|34961.9|34821.9|6125
1642964400000|2022-01-23 19:00:00|35041.3|34901.3|34857.6|34717.6|35263.8|35123.8|34707.7|34567.7|7394
1642968000000|2022-01-23 20:00:00|34857.5|34717.5|35395.1|35225.1|35448|35308|34815.7|34675.7|7236
1642971600000|2022-01-23 21:00:00|35394.7|35224.7|35446.1|35276.1|35666|35496|35199.8|35029.8|6048
1642975200000|2022-01-23 22:00:00|35445.6|35275.6|35593.1|35453.1|35615.3|35475.3|35376.6|35216.3|2192
1642978800000|2022-01-23 23:00:00|35597.7|35457.7|36334.9|36194.9|36589.4|36449.4|35468.9|35328.9|5168
1642982400000|2022-01-24 00:00:00|36323.9|36183.9|35921.4|35781.4|36344.4|36204.4|35841.5|35701.5|2809
1642986000000|2022-01-24 01:00:00|35917.7|35777.7|35732.5|35592.5|36115.6|35975.6|35693.7|35553.7|2079
1642989600000|2022-01-24 02:00:00|35732.1|35592.1|35278.3|35138.3|35806.2|35666.2|35254|35114|3492
1642993200000|2022-01-24 03:00:00|35280.1|35140.1|35429.1|35289.1|35488.6|35348.6|35262.1|35122.1|2545
1642996800000|2022-01-24 04:00:00|35430|35290|35193.6|35053.6|35559.4|35419.4|35148.9|35008.9|2192
1643000400000|2022-01-24 05:00:00|35196|35056|35285.4|35145.4|35318.7|35178.7|35045.9|34905.9|3569
1643004000000|2022-01-24 06:00:00|35269.4|35129.4|35342|35202|35441.9|35301.9|35134.3|34994.3|2670
1643007600000|2022-01-24 07:00:00|35342.3|35202.3|34958.9|34818.9|35384.9|35244.9|34903|34763|3304
1643011200000|2022-01-24 08:00:00|34958.8|34818.8|35036.6|34896.6|35556.9|35416.9|34882.1|34742.1|5303
1643014800000|2022-01-24 09:00:00|35033.5|34893.5|34577.7|34437.7|35163.6|35023.6|34522.9|34382.9|6322
1643018400000|2022-01-24 10:00:00|34582.2|34442.2|33348.9|33208.9|34652.7|34512.7|33348.9|33208.9|9241
1643022000000|2022-01-24 11:00:00|33349.4|33209.4|33769.7|33629.7|34259.4|34119.4|33113.1|32973.1|7657
1643025600000|2022-01-24 12:00:00|33773.6|33633.6|33191.5|33051.5|33903.1|33763.1|33148.8|33008.8|7780
1643029200000|2022-01-24 13:00:00|33196.6|33056.6|33440.5|33300.5|33856.6|33716.6|33051|32911|8191
1643032800000|2022-01-24 14:00:00|33434.2|33294.2|33713.7|33573.7|34210.8|34070.8|33170|33030|8582
1643036400000|2022-01-24 15:00:00|33709.4|33569.4|34306.9|34166.9|34439.1|34299.1|33312.7|33172.7|5096
1643040000000|2022-01-24 16:00:00|34306.6|34166.6|34531|34391|34578.1|34438.1|33893|33753|8226
1643043600000|2022-01-24 17:00:00|34528|34388|35462.8|35322.8|35605.8|35465.8|34258.1|34118.1|8962
1643047200000|2022-01-24 18:00:00|35462|35322|36263.9|36123.9|36520.3|36380.3|35276|35136|10913
1643050800000|2022-01-24 19:00:00|36264.5|36124.5|36150.8|36010.8|36404|36264|35747.9|35607.9|8976
1643054400000|2022-01-24 20:00:00|36147.8|36007.8|37305.8|37165.8|37616.1|37476.1|36047.8|35907.8|10132
1643058000000|2022-01-24 21:00:00|37311|37171|36905.5|36765.5|37322.1|37182.1|36826.6|36686.6|7194
1643061600000|2022-01-24 22:00:00|36901.8|36761.8|36489.5|36349.5|36926|36786|36384.3|36244.3|5533
1643065200000|2022-01-24 23:00:00|36472.3|36332.3|36744.2|36604.2|36835.7|36695.7|36449.7|36309.7|5272
1643068800000|2022-01-25 00:00:00|36743.1|36603.1|36129.6|35989.6|36780.5|36640.5|36107.8|35967.8|6439
1643072400000|2022-01-25 01:00:00|36131.2|35991.2|36213.4|36073.4|36259.5|36119.5|36062.8|35922.8|4928
1643076000000|2022-01-25 02:00:00|36216.5|36076.5|36417.1|36277.1|36428.4|36288.4|36176.8|36036.8|3235
1643079600000|2022-01-25 03:00:00|36416.6|36276.6|36513.4|36373.4|36528.9|36388.9|36259.2|36119.2|3685
1643083200000|2022-01-25 04:00:00|36511.3|36371.3|36020|35880|36565.4|36425.4|35997.7|35857.7|3604
1643086800000|2022-01-25 05:00:00|36018.2|35878.2|36146.1|36006.1|36185.9|36045.9|35916|35776|4302
1643090400000|2022-01-25 06:00:00|36140.7|36000.7|35942.9|35802.9|36220.1|36080.1|35926.7|35786.7|4269
1643094000000|2022-01-25 07:00:00|35931.5|35791.5|36134.7|35994.7|36197.6|36057.6|35793.2|35653.2|3698
1643097600000|2022-01-25 08:00:00|36132.3|35992.3|36163.1|36023.1|36615.1|36475.1|36093.7|35953.7|4566
1643101200000|2022-01-25 09:00:00|36172.1|36032.1|36505.6|36365.6|36589.7|36449.7|36131|35991|3489
1643104800000|2022-01-25 10:00:00|36494.5|36354.5|36534.3|36394.3|36859|36719|36396.5|36256.5|2972
1643108400000|2022-01-25 11:00:00|36534.6|36394.6|36510.1|36370.1|36689.4|36549.4|36339|36199|3695
1643112000000|2022-01-25 12:00:00|36508.1|36368.1|36624.4|36484.4|36836.6|36696.6|36298.4|36158.4|3759
1643115600000|2022-01-25 13:00:00|36615.9|36475.9|36586.6|36446.6|36670.9|36530.9|36375.5|36235.5|4422
1643119200000|2022-01-25 14:00:00|36594.1|36454.1|36384.5|36244.5|37220.6|37080.6|36353.6|36213.6|6742
1643122800000|2022-01-25 15:00:00|36384.9|36244.9|36620.1|36480.1|36838.6|36698.6|36089.2|35949.2|6364
1643126400000|2022-01-25 16:00:00|36618.2|36478.2|36912.8|36772.8|37143|37003|36602.5|36462.5|5963
1643130000000|2022-01-25 17:00:00|36914.7|36774.7|37346|37206|37548.5|37408.5|36883.9|36743.9|6374
1643133600000|2022-01-25 18:00:00|37356.5|37216.5|37404.2|37264.2|37605|37465|37210.8|37070.8|4925
1643137200000|2022-01-25 19:00:00|37407.5|37267.5|37183.5|37043.5|37488.5|37348.5|37011.5|36871.5|5313
1643140800000|2022-01-25 20:00:00|37173.3|37033.3|36943.3|36803.3|37180.5|37040.5|36708.8|36568.8|5948
1643144400000|2022-01-25 21:00:00|36943|36803|36640.6|36500.6|36972.5|36832.5|36516.3|36376.3|4714
1643148000000|2022-01-25 22:00:00|36640.5|36500.5|36859.3|36719.3|36859.3|36719.3|36537.8|36397.8|4135
1643151600000|2022-01-25 23:00:00|36852|36712|37028|36888|37110.8|36970.8|36787.5|36647.5|3909
1643155200000|2022-01-26 00:00:00|37024.8|36884.8|36717.3|36577.3|37073.6|36933.6|36651.9|36511.9|5140
1643158800000|2022-01-26 01:00:00|36723.4|36583.4|36938.6|36798.6|36993.4|36853.4|36636.5|36496.5|3516
1643162400000|2022-01-26 02:00:00|36935.6|36795.6|36904.5|36764.5|37114.9|36974.9|36866.1|36726.1|2281
1643166000000|2022-01-26 03:00:00|36902.1|36762.1|37482.9|37342.9|37590.6|37450.6|36892.6|36752.6|2787
1643169600000|2022-01-26 04:00:00|37481.9|37341.9|37859.1|37719.1|37911.5|37771.5|37350|37210|3832
1643173200000|2022-01-26 05:00:00|37852.2|37712.2|37697.8|37557.8|38000|37860|37682.9|37542.9|4373
1643176800000|2022-01-26 06:00:00|37696.9|37556.9|37369.7|37229.7|37874.5|37734.5|37296.2|37156.2|4982
1643180400000|2022-01-26 07:00:00|37371.6|37231.6|37432.1|37292.1|37469.1|37329.1|37225.1|37085.1|3280
1643184000000|2022-01-26 08:00:00|37432.7|37292.7|37690.9|37550.9|37765.1|37625.1|37417|37277|2822
1643187600000|2022-01-26 09:00:00|37687.6|37547.6|37756|37616|38057.1|37917.1|37661.1|37521.1|3757
1643191200000|2022-01-26 10:00:00|37755|37615|38034|37894|38216.7|38076.7|37663.9|37523.9|2990
1643194800000|2022-01-26 11:00:00|38037|37897|38162.9|38022.9|38330.8|38190.8|37877.5|37737.5|4472
1643198400000|2022-01-26 12:00:00|38162|38022|37851.5|37711.5|38172.8|38032.8|37827.6|37687.6|4042
1643202000000|2022-01-26 13:00:00|37851.2|37711.2|38279.2|38139.2|38333.4|38193.4|37700.3|37560.3|6237
1643205600000|2022-01-26 14:00:00|38280.1|38140.1|38315|38175|38571|38431|38160.6|38020.6|8196
1643209200000|2022-01-26 15:00:00|38315.1|38175.1|38085|37945|38426.5|38286.5|37912.9|37772.9|8207
1643212800000|2022-01-26 16:00:00|38081|37941|38341.4|38201.4|38358.7|38218.7|38016.8|37876.8|6240
1643216400000|2022-01-26 17:00:00|38346|38206|38122.5|37982.5|38456|38316|38102.5|37962.5|5162
1643220000000|2022-01-26 18:00:00|38124.5|37984.5|38036.1|37896.1|38357.6|38217.6|37665|37525|7939
1643223600000|2022-01-26 19:00:00|38040.8|37900.8|37656|37516|38983.5|38843.5|37565.7|37425.7|11481
1643227200000|2022-01-26 20:00:00|37656.5|37516.5|37104.2|36964.2|37656.5|37516.5|36773.6|36633.6|10344
1643230800000|2022-01-26 21:00:00|37109|36969|36416.3|36276.3|37242.1|37102.1|36413.8|36273.8|5570
1643234400000|2022-01-26 22:00:00|36417.7|36277.7|36592.8|36452.8|36669.5|36529.5|36348.2|36208.2|5025
1643238000000|2022-01-26 23:00:00|36590.7|36450.7|36890.1|36750.1|36972.9|36832.9|36545.6|36405.6|3380
1643241600000|2022-01-27 00:00:00|36899.5|36759.5|37096.4|36956.4|37183.8|37043.8|36814|36674|3331
1643245200000|2022-01-27 01:00:00|37096.7|36956.7|35950.8|35810.8|37103.6|36963.6|35935|35795|3659
1643248800000|2022-01-27 02:00:00|35951.1|35811.1|36091.3|35951.3|36099.2|35959.2|35792|35652|4172
1643252400000|2022-01-27 03:00:00|36094.1|35954.1|35838.9|35698.9|36308.1|36168.1|35623.1|35483.1|2616
1643256000000|2022-01-27 04:00:00|35822.8|35682.8|36043.4|35903.4|36070.3|35930.3|35786.6|35646.6|1578
1643259600000|2022-01-27 05:00:00|36038.7|35898.7|36081.1|35941.1|36175.6|36035.6|35925.5|35785.5|1182
1643263200000|2022-01-27 06:00:00|36073.6|35933.6|36231.6|36091.6|36239.2|36099.2|35955.2|35815.2|832
1643266800000|2022-01-27 07:00:00|36229.5|36089.5|36273.6|36133.6|36365.9|36225.9|36065.9|35925.9|1723
1643270400000|2022-01-27 08:00:00|36269.5|36129.5|36527.9|36387.9|36562.9|36422.9|35930|35790|2685
1643274000000|2022-01-27 09:00:00|36529.8|36389.8|36621.9|36481.9|36694.1|36554.1|36428.2|36288.2|1440
1643277600000|2022-01-27 10:00:00|36617.1|36477.1|36397.9|36257.9|36742.9|36602.9|36397.7|36257.7|757
1643281200000|2022-01-27 11:00:00|36399|36259|36770.4|36630.4|36869.1|36729.1|36387.2|36247.2|1775
1643284800000|2022-01-27 12:00:00|36772|36632|36767.9|36627.9|36858.9|36718.9|36590.5|36450.5|2338
1643288400000|2022-01-27 13:00:00|36775.3|36635.3|36899.7|36759.7|36935|36795|36656.8|36516.8|1863
1643292000000|2022-01-27 14:00:00|36914.2|36774.2|36958.5|36818.5|37264|37124|36782.4|36642.4|4154
1643295600000|2022-01-27 15:00:00|36960.8|36820.8|36726|36586|37127.9|36987.9|36603.3|36463.3|4501
1643299200000|2022-01-27 16:00:00|36726.5|36586.5|36594.9|36454.9|36847.8|36707.8|36417.1|36277.1|5146
1643302800000|2022-01-27 17:00:00|36595.8|36455.8|36370.8|36230.8|36667.6|36527.6|36248|36108|6324
1643306400000|2022-01-27 18:00:00|36371.8|36231.8|36306.5|36166.5|36417.6|36277.6|36116.1|35976.1|5291
1643310000000|2022-01-27 19:00:00|36305.5|36165.5|36286.4|36146.4|36396.3|36256.3|35982.7|35842.7|4994
1643313600000|2022-01-27 20:00:00|36287.2|36147.2|35638.6|35498.6|36498.7|36358.7|35635.9|35495.9|5088
1643317200000|2022-01-27 21:00:00|35661.7|35521.7|36269|36129|36373.9|36233.9|35611.9|35471.9|4819
1643320800000|2022-01-27 22:00:00|36268.9|36128.9|36786.1|36646.1|37048.8|36908.8|35995.2|35855.2|5630
1643324400000|2022-01-27 23:00:00|36786|36646|37249.7|37109.7|37303|37163|36782.7|36642.7|5053
1643328000000|2022-01-28 00:00:00|37251.7|37111.7|37266.7|37126.7|37541.9|37401.9|37171.7|37031.7|4823
1643331600000|2022-01-28 01:00:00|37266.1|37126.1|36968.9|36828.9|37297.7|37157.7|36815.6|36675.6|2349
1643335200000|2022-01-28 02:00:00|36970.9|36830.9|37041.4|36901.4|37062.1|36922.1|36720.6|36580.6|2084
1643338800000|2022-01-28 03:00:00|37038.4|36898.4|37431.1|37291.1|37535.1|37395.1|36993.4|36853.4|2458
1643342400000|2022-01-28 04:00:00|37438.6|37298.6|37307.9|37167.9|37512.4|37372.4|37116.5|36976.5|2437
1643346000000|2022-01-28 05:00:00|37306.4|37166.4|37292.6|37152.6|37406.9|37266.9|37189.3|37049.3|1785
1643349600000|2022-01-28 06:00:00|37292.5|37152.5|37009.6|36869.6|37580.5|37440.5|37009.6|36869.6|2060
1643353200000|2022-01-28 07:00:00|37000.9|36860.9|36880.6|36740.6|37184.9|37044.9|36862.1|36722.1|2714
1643356800000|2022-01-28 08:00:00|36875.1|36735.1|36737|36597|36961.4|36821.4|36507.9|36367.9|4764
1643360400000|2022-01-28 09:00:00|36742.6|36602.6|36574.6|36434.6|36940.5|36800.5|36510.9|36370.9|3624
1643364000000|2022-01-28 10:00:00|36580.4|36440.4|36674.4|36534.4|36767.1|36627.1|36431|36291|4052
1643367600000|2022-01-28 11:00:00|36683.4|36543.4|36513|36373|36738.9|36598.9|36410.3|36270.3|2975
1643371200000|2022-01-28 12:00:00|36518|36378|36353.8|36213.8|36668.9|36528.9|36245.4|36105.4|2891
1643374800000|2022-01-28 13:00:00|36357.4|36217.4|36995.6|36855.6|37047.1|36907.1|36298.1|36158.1|5038
1643378400000|2022-01-28 14:00:00|36997.2|36857.2|36840.6|36700.6|37170.4|37030.4|36721.5|36581.5|5903
1643382000000|2022-01-28 15:00:00|36837.8|36697.8|37258.6|37118.6|37382.1|37242.1|36792.1|36652.1|6186
1643385600000|2022-01-28 16:00:00|37260.9|37120.9|37194.8|37054.8|37445.7|37305.7|37103.2|36963.2|4619
1643389200000|2022-01-28 17:00:00|37195.2|37055.2|36917.4|36777.4|37269.6|37129.6|36856.1|36716.1|5560
1643392800000|2022-01-28 18:00:00|36923.7|36783.7|37134.1|36994.1|37196.4|37056.4|36863|36723|5198
1643396400000|2022-01-28 19:00:00|37133.5|36993.5|37316.6|37176.6|37327.9|37187.9|36864.1|36724.1|3830
1643400000000|2022-01-28 20:00:00|37313.4|37173.4|37862.5|37722.5|37940.3|37800.3|37241.4|37101.4|3791
1643403600000|2022-01-28 21:00:00|37862.8|37722.8|37878|37738|38069|37929|37752.4|37612.4|4387
1643443200000|2022-01-29 08:00:00|37879.4|37739.4|37876|37736|38009.4|37869.4|37846.9|37706.9|4925
1643446800000|2022-01-29 09:00:00|37876.2|37736.2|37792.7|37652.7|37877.1|37737.1|37672.9|37532.9|5389
1643450400000|2022-01-29 10:00:00|37792.3|37652.3|37844|37704|37880.4|37740.4|37696|37556|5953
1643454000000|2022-01-29 11:00:00|37843.9|37703.9|37827.4|37687.4|37874.4|37734.4|37759.3|37619.3|6207
1643457600000|2022-01-29 12:00:00|37827.7|37687.7|37931|37791|37983.2|37843.2|37719.4|37579.4|6929
1643461200000|2022-01-29 13:00:00|37929.8|37789.8|38241.3|38101.3|38267.3|38127.3|37822.9|37682.9|6631
1643464800000|2022-01-29 14:00:00|38252.1|38112.1|37723.6|37583.6|38284.8|38144.8|37645.4|37505.4|7014
1643468400000|2022-01-29 15:00:00|37723|37583|37655.6|37515.6|37812.2|37672.2|37422.1|37282.1|8554
1643472000000|2022-01-29 16:00:00|37655.7|37515.7|37605|37465|37669.2|37529.2|37417.5|37277.5|7506
1643475600000|2022-01-29 17:00:00|37604.9|37464.9|37733.8|37593.8|37799|37659|37604.2|37464.2|5134
1643479200000|2022-01-29 18:00:00|37733.5|37593.5|37885.9|37745.9|37981.9|37841.9|37639.8|37499.8|6160
1643482800000|2022-01-29 19:00:00|37886.9|37746.9|37941.4|37801.4|38040.9|37900.9|37874.8|37734.8|6114
1643486400000|2022-01-29 20:00:00|37941.9|37801.9|38428.9|38288.9|38682.8|38542.8|37924.9|37784.9|8205
1643490000000|2022-01-29 21:00:00|38428.5|38288.5|38454.6|38314.6|38757.9|38617.9|38389|38249|9034
1643493600000|2022-01-29 22:00:00|38454.5|38314.5|38220.6|38080.6|38486.5|38346.5|38135|37995|8317
1643497200000|2022-01-29 23:00:00|38221.4|38081.4|38244.5|38104.5|38258.9|38118.9|38007.8|37867.8|6914
1643500800000|2022-01-30 00:00:00|38252.1|38112.1|37897.8|37757.8|38358.5|38218.5|37855.3|37715.3|7679
1643504400000|2022-01-30 01:00:00|37896.3|37756.3|38013.4|37873.4|38062.9|37922.9|37876.3|37736.3|6211
1643508000000|2022-01-30 02:00:00|38013.5|37873.5|38045.9|37905.9|38140.2|38000.2|37960.6|37820.6|5974
1643511600000|2022-01-30 03:00:00|38046.3|37906.3|38005.3|37865.3|38141.3|38001.3|37973.8|37833.8|5559
1643515200000|2022-01-30 04:00:00|38005.1|37865.1|38199.5|38059.5|38222.7|38082.7|37987.9|37847.9|5535
1643518800000|2022-01-30 05:00:00|38199.4|38059.4|38219.9|38079.9|38381.8|38241.8|38179|38039|7156
1643522400000|2022-01-30 06:00:00|38219.2|38079.2|38194|38054|38227.4|38087.4|38130.9|37990.9|6078
1643526000000|2022-01-30 07:00:00|38194.2|38054.2|38329.8|38189.8|38364.4|38224.4|38191.8|38051.8|5168
1643529600000|2022-01-30 08:00:00|38329.9|38189.9|38085.9|37945.9|38419.6|38279.6|38066.2|37926.2|6796
1643533200000|2022-01-30 09:00:00|38085.6|37945.6|37973.5|37833.5|38154.7|38014.7|37912.1|37772.1|6169
1643536800000|2022-01-30 10:00:00|37973.7|37833.7|38266.5|38126.5|38271|38131|37964.8|37824.8|6578
1643540400000|2022-01-30 11:00:00|38266.6|38126.6|38197|38057|38342.8|38202.8|38054.2|37914.2|6268
1643544000000|2022-01-30 12:00:00|38196.8|38056.8|38022.3|37882.3|38203.1|38063.1|37938.9|37798.9|6781
1643547600000|2022-01-30 13:00:00|38022|37882|38049.8|37909.8|38084|37944|37923.5|37783.5|7151
1643551200000|2022-01-30 14:00:00|38050.9|37910.9|37921.1|37781.1|38082.1|37942.1|37815.5|37675.5|7735
1643554800000|2022-01-30 15:00:00|37927|37787|38048|37908|38119.7|37979.7|37868.9|37728.9|8111
1643558400000|2022-01-30 16:00:00|38047.4|37907.4|37910.1|37770.1|38147.6|38007.6|37880.5|37740.5|7301
1643562000000|2022-01-30 17:00:00|37908.7|37768.7|38071.2|37931.2|38075.5|37935.5|37844.6|37704.6|5560
1643565600000|2022-01-30 18:00:00|38071.9|37931.9|37907.7|37767.7|38099.8|37959.8|37901.3|37761.3|4428
1643569200000|2022-01-30 19:00:00|37908|37768|37599.1|37459.1|37908.9|37768.9|37536.1|37396.1|6824
1643572800000|2022-01-30 20:00:00|37597.6|37457.6|37787.8|37617.8|37824.7|37684.7|37444.5|37304.5|6281
1643576400000|2022-01-30 21:00:00|37787.7|37617.7|37832.9|37662.9|37864.1|37694.1|37593.3|37423.3|5404
1643580000000|2022-01-30 22:00:00|37832.8|37662.8|37879.4|37739.4|37921.1|37781.1|37716.8|37576.8|2749
1643583600000|2022-01-30 23:00:00|37876.5|37736.5|37983|37843|38313.5|38173.5|37876.5|37736.5|5981
1643587200000|2022-01-31 00:00:00|37977.9|37837.9|36932.1|36792.1|38027|37887|36926.6|36786.6|7172
1643590800000|2022-01-31 01:00:00|36931.8|36791.8|36909.8|36769.8|37046.5|36906.5|36842.9|36702.9|5835
1643594400000|2022-01-31 02:00:00|36910.4|36770.4|37083.9|36943.9|37089.4|36949.4|36730.6|36590.6|5473
1643598000000|2022-01-31 03:00:00|37081.2|36941.2|37103.8|36963.8|37136.6|36996.6|37011.2|36871.2|4438
1643601600000|2022-01-31 04:00:00|37112.4|36972.4|36981.6|36841.6|37116.7|36976.7|36904.8|36764.8|3420
1643605200000|2022-01-31 05:00:00|36983|36843|37090.7|36950.7|37109.9|36969.9|36937.3|36797.3|4399
1643608800000|2022-01-31 06:00:00|37088.5|36948.5|36992.2|36852.2|37151.1|37011.1|36992.2|36852.2|3883
1643612400000|2022-01-31 07:00:00|36992|36852|37209.7|37069.7|37277.4|37137.4|36978.1|36838.1|3539
1643616000000|2022-01-31 08:00:00|37208.3|37068.3|37237.4|37097.4|37296.6|37156.6|37197.7|37057.7|3067
1643619600000|2022-01-31 09:00:00|37233.1|37093.1|37285.8|37145.8|37332.8|37192.8|37178.5|37038.5|2963
1643623200000|2022-01-31 10:00:00|37293.2|37153.2|37383.7|37243.7|37419|37279|37242.1|37102.1|2233
1643626800000|2022-01-31 11:00:00|37388.1|37248.1|37362.1|37222.1|37423|37283|36984.7|36844.7|4066
1643630400000|2022-01-31 12:00:00|37359.3|37219.3|37164.2|37024.2|37482.8|37342.8|36926.6|36786.6|5486
1643634000000|2022-01-31 13:00:00|37163.7|37023.7|37322.3|37210.3|37414.3|37301.1|36909.7|36769.7|4863
1643637600000|2022-01-31 14:00:00|37322.4|37210.4|37598.1|37486.1|37598.1|37486.1|37280.1|37168.1|5197
1643641200000|2022-01-31 15:00:00|37595.8|37483.8|37777.4|37665.4|37952.4|37840.4|37594.3|37482.3|8383
1643644800000|2022-01-31 16:00:00|37779.1|37667.1|38391.5|38279.5|38470.8|38358.8|37754.7|37642.7|6965
1643648400000|2022-01-31 17:00:00|38406|38294|38550.4|38438.4|38657.6|38545.6|38221.9|38109.9|6429
1643652000000|2022-01-31 18:00:00|38557|38445|38536|38424|38672.1|38560.1|38419.8|38307.8|5115
1643655600000|2022-01-31 19:00:00|38543.3|38431.3|38490.3|38378.3|38794|38682|38456|38344|5932
1643659200000|2022-01-31 20:00:00|38490.4|38378.4|38539.5|38427.5|38644.9|38532.9|38316.2|38204.2|5531
1643662800000|2022-01-31 21:00:00|38536.4|38424.4|38488.3|38376.3|38615.9|38503.9|38400.7|38288.7|4244
1643666400000|2022-01-31 22:00:00|38488.4|38376.4|38485.9|38373.9|38802.7|38690.7|38469.4|38357.4|4184
1643670000000|2022-01-31 23:00:00|38497.4|38385.4|38556|38444|38591.8|38479.8|38418.8|38306.8|4030
1643673600000|2022-02-01 00:00:00|38556.5|38444.5|38407.2|38295.2|38684.4|38572.4|38337.3|38225.3|5718
1643677200000|2022-02-01 01:00:00|38406.9|38294.9|38308.9|38196.9|38470|38358|38241.9|38129.9|4569
1643680800000|2022-02-01 02:00:00|38306|38194|38552.9|38440.9|38580.6|38468.6|38263.8|38151.8|3722
1643684400000|2022-02-01 03:00:00|38553.4|38441.4|38674.8|38562.8|38714.1|38602.1|38467.5|38355.5|5166
1643688000000|2022-02-01 04:00:00|38673.9|38561.9|38626.1|38514.1|38724.6|38612.6|38551.2|38439.2|5661
1643691600000|2022-02-01 05:00:00|38626.2|38514.2|38527.1|38415.1|38691.6|38579.6|38517.9|38405.9|4646
1643695200000|2022-02-01 06:00:00|38526.7|38414.7|38360.8|38248.8|38545.5|38433.5|38310.6|38198.6|4616
1643698800000|2022-02-01 07:00:00|38360.6|38248.6|38496.9|38384.9|38534.5|38422.5|38354.1|38242.1|4263
1643702400000|2022-02-01 08:00:00|38499.6|38387.6|38659.4|38547.4|38671.5|38559.5|38480.1|38368.1|4729
1643706000000|2022-02-01 09:00:00|38659.7|38547.7|38324.5|38212.5|39160.1|39048.1|38308|38196|9001
1643709600000|2022-02-01 10:00:00|38324.3|38212.3|38322.7|38210.7|38421|38309|38076|37964|7564
1643713200000|2022-02-01 11:00:00|38323|38211|38521|38409|38548.5|38436.5|38272.3|38160.3|6331
1643716800000|2022-02-01 12:00:00|38520.4|38408.4|38733.3|38621.3|38836|38724|38455.4|38343.4|7122
1643720400000|2022-02-01 13:00:00|38726.6|38614.6|38946.8|38834.8|39042.9|38930.9|38553.8|38441.8|7072
1643724000000|2022-02-01 14:00:00|38946.9|38834.9|38568.8|38456.8|39079|38967|38395|38283|9859
1643727600000|2022-02-01 15:00:00|38570.2|38458.2|38693.4|38581.4|38710.6|38598.6|38273.3|38161.3|9018
1643731200000|2022-02-01 16:00:00|38695.6|38583.6|39195.8|39083.8|39322.1|39210.1|38650.2|38538.2|8184
1643734800000|2022-02-01 17:00:00|39195.4|39083.4|38959.5|38847.5|39237.4|39125.4|38739.9|38627.9|6831
1643738400000|2022-02-01 18:00:00|38954.4|38842.4|38589.8|38477.8|38977.7|38865.7|38548.3|38436.3|6274
1643742000000|2022-02-01 19:00:00|38589.7|38477.7|38437.4|38325.4|38663.4|38551.4|38410.7|38298.7|6808
1643745600000|2022-02-01 20:00:00|38438|38326|38588.2|38476.2|38800.3|38688.3|38430.6|38318.6|7152
1643749200000|2022-02-01 21:00:00|38589.3|38477.3|38861.4|38749.4|38898.4|38786.4|38578|38466|5637
1643752800000|2022-02-01 22:00:00|38859.6|38747.6|38765.3|38653.3|38922.6|38810.6|38623.7|38511.7|4247
1643756400000|2022-02-01 23:00:00|38765.1|38653.1|38773.8|38661.8|38953.8|38841.8|38683.2|38571.2|5782
1643760000000|2022-02-02 00:00:00|38773.5|38661.5|38632.5|38520.5|38929.4|38817.4|38511.7|38399.7|6894
1643763600000|2022-02-02 01:00:00|38631.8|38519.8|38522|38410|38744.3|38632.3|38461.9|38349.9|5587
1643767200000|2022-02-02 02:00:00|38519.8|38407.8|38704|38592|38739|38627|38470.1|38358.1|4327
1643770800000|2022-02-02 03:00:00|38703.9|38591.9|38633.2|38521.2|38822.6|38710.6|38622.1|38510.1|3645
1643774400000|2022-02-02 04:00:00|38634.5|38522.5|38497.3|38385.3|38634.5|38522.5|38475.9|38363.9|4440
1643778000000|2022-02-02 05:00:00|38491.6|38379.6|38471.9|38359.9|38580.3|38468.3|38384|38272|4641
1643781600000|2022-02-02 06:00:00|38471.2|38359.2|38347.6|38235.6|38590.9|38478.9|38276.2|38164.2|5753
1643785200000|2022-02-02 07:00:00|38347.5|38235.5|38343.1|38231.1|38462.6|38350.6|38272.5|38160.5|5173
1643788800000|2022-02-02 08:00:00|38347.1|38235.1|38524.5|38412.5|38541.7|38429.7|38304.2|38192.2|5998
1643792400000|2022-02-02 09:00:00|38522.5|38410.5|38596.2|38484.2|38625.6|38513.6|38467.9|38355.9|5870
1643796000000|2022-02-02 10:00:00|38597.5|38485.5|38645.5|38533.5|38673.4|38561.4|38487.1|38375.1|4032
1643799600000|2022-02-02 11:00:00|38647|38535|38572|38460|38647.4|38535.4|38504.9|38392.9|4692
1643803200000|2022-02-02 12:00:00|38572.2|38460.2|38800.9|38688.9|38805.9|38693.9|38552.2|38440.2|5532
1643806800000|2022-02-02 13:00:00|38801|38689|38428.1|38316.1|38824.5|38712.5|38412.9|38300.9|5309
1643810400000|2022-02-02 14:00:00|38425.9|38313.9|37753.5|37641.5|38496.2|38384.2|37680.2|37568.2|8765
1643814000000|2022-02-02 15:00:00|37751.5|37639.5|37496.6|37384.6|37871.7|37759.7|37436.1|37324.1|9841
1643817600000|2022-02-02 16:00:00|37493.2|37381.2|37406.5|37294.5|37494.6|37382.6|37158.4|37046.4|6971
1643821200000|2022-02-02 17:00:00|37406.6|37294.6|37533.2|37421.2|37613|37501|37347.1|37235.1|6451
1643824800000|2022-02-02 18:00:00|37536|37424|37556|37444|37601|37489|37462.8|37350.8|5374
1643828400000|2022-02-02 19:00:00|37547.8|37435.8|37639.7|37527.7|37725|37613|37482.3|37370.3|6974
1643832000000|2022-02-02 20:00:00|37643.5|37531.5|37643.7|37531.7|37730.8|37618.8|37480.4|37368.4|7945
1643835600000|2022-02-02 21:00:00|37644.1|37532.1|36983.2|36871.2|37677.5|37565.5|36688.9|36576.9|8914
1643839200000|2022-02-02 22:00:00|36982.8|36870.8|37093.9|36981.9|37280.1|37168.1|36900.6|36788.6|6671
1643842800000|2022-02-02 23:00:00|37094.5|36982.5|36949.1|36837.1|37210.5|37098.5|36898.9|36786.9|7222
1643846400000|2022-02-03 00:00:00|36964.5|36852.5|36961.6|36849.6|37108.2|36996.2|36837.8|36725.8|8280
1643850000000|2022-02-03 01:00:00|36963.9|36851.9|36938.2|36826.2|37075|36963|36854.4|36742.4|5043
1643853600000|2022-02-03 02:00:00|36930.4|36818.4|37033|36921|37035.5|36923.5|36811.2|36699.2|4710
1643857200000|2022-02-03 03:00:00|37033.2|36921.2|36901.6|36789.6|37036.6|36924.6|36855.1|36743.1|3445
1643860800000|2022-02-03 04:00:00|36896.8|36784.8|36985.1|36873.1|37034.8|36922.8|36858.8|36746.8|4393
1643864400000|2022-02-03 05:00:00|36984.3|36872.3|37077.4|36965.4|37152.1|37040.1|36917.5|36805.5|4496
1643868000000|2022-02-03 06:00:00|37077.1|36965.1|37005.6|36893.6|37089.1|36977.1|36912.7|36800.7|2913
1643871600000|2022-02-03 07:00:00|37010.4|36898.4|37108|36996|37172.5|37060.5|37004.5|36892.5|3933
1643875200000|2022-02-03 08:00:00|37111.5|36999.5|37154|37042|37181.5|37069.5|37057.3|36945.3|3393
1643878800000|2022-02-03 09:00:00|37148|37036|36700.4|36588.4|37169.7|37057.7|36683.5|36571.5|3155
1643882400000|2022-02-03 10:00:00|36698.8|36586.8|36459|36347|36732|36620|36353.4|36241.4|5412
1643886000000|2022-02-03 11:00:00|36461.5|36349.5|36850.4|36738.4|36856.8|36744.8|36371|36259|6060
1643889600000|2022-02-03 12:00:00|36853.8|36741.8|36744.1|36632.1|36866.5|36754.5|36325.8|36213.8|6004
1643893200000|2022-02-03 13:00:00|36746.4|36634.4|36656.3|36544.3|36830.6|36718.6|36524.8|36412.8|5520
1643896800000|2022-02-03 14:00:00|36660.9|36548.9|36585.1|36473.1|36839.6|36727.6|36554|36442|7448
1643900400000|2022-02-03 15:00:00|36584.4|36472.4|36984|36872|37029|36917|36540.6|36428.6|8267
1643904000000|2022-02-03 16:00:00|36989.2|36877.2|36786.8|36674.8|37138.8|37026.8|36786.8|36674.8|5497
1643907600000|2022-02-03 17:00:00|36788.5|36676.5|36901.3|36789.3|36956|36844|36624.7|36512.7|5902
1643911200000|2022-02-03 18:00:00|36905.7|36793.7|36847.4|36735.4|36920.8|36808.8|36766.2|36654.2|4666
1643914800000|2022-02-03 19:00:00|36833.8|36721.8|36617.7|36505.7|36903.2|36791.2|36522.6|36410.6|5707
1643918400000|2022-02-03 20:00:00|36619.2|36507.2|36424.7|36312.7|36704.5|36592.5|36343.1|36231.1|7159
1643922000000|2022-02-03 21:00:00|36423.7|36311.7|37013.7|36901.7|37110.5|36998.5|36414.1|36302.1|6290
1643925600000|2022-02-03 22:00:00|37013.8|36901.8|37003.6|36891.6|37076.1|36964.1|36873.5|36761.5|4065
1643929200000|2022-02-03 23:00:00|37003.7|36891.7|37371.9|37259.9|37409.1|37297.1|36944.3|36832.3|4579
1643932800000|2022-02-04 00:00:00|37361.1|37249.1|37255.6|37143.6|37378.4|37266.4|37192.9|37080.9|3440
1643936400000|2022-02-04 01:00:00|37261.9|37149.9|37238.8|37126.8|37276.4|37164.4|37087.8|36975.8|2486
1643940000000|2022-02-04 02:00:00|37240.3|37128.3|37401.3|37289.3|37498.9|37386.9|37206.8|37094.8|4036
1643943600000|2022-02-04 03:00:00|37401.1|37289.1|37375.5|37263.5|37493|37381|37343.4|37231.4|4015
1643947200000|2022-02-04 04:00:00|37375.9|37263.9|37382.4|37270.4|37437.5|37325.5|37311.9|37199.9|3462
1643950800000|2022-02-04 05:00:00|37383.8|37271.8|37620|37508|37748.7|37636.7|37333.9|37221.9|5418
1643954400000|2022-02-04 06:00:00|37619.7|37507.7|38074.1|37962.1|38097.2|37985.2|37617.7|37505.7|5193
1643958000000|2022-02-04 07:00:00|38069.4|37957.4|37945.7|37833.7|38277.7|38165.7|37901.4|37789.4|5222
1643961600000|2022-02-04 08:00:00|37945.1|37833.1|38029.3|37917.3|38118.4|38006.4|37921.2|37809.2|5473
1643965200000|2022-02-04 09:00:00|38029.5|37917.5|38087|37975|38178.5|38066.5|37964.5|37852.5|5189
1643968800000|2022-02-04 10:00:00|38086.1|37974.1|37962.5|37850.5|38292.8|38180.8|37874.6|37762.6|6318
1643972400000|2022-02-04 11:00:00|37959.3|37847.3|37873.4|37761.4|38044|37932|37870.5|37758.5|5630
1643976000000|2022-02-04 12:00:00|37883.9|37771.9|38022.1|37910.1|38118|38006|37871.6|37759.6|4745
1643979600000|2022-02-04 13:00:00|38022.2|37910.2|37490|37378|38253.9|38141.9|37439.6|37327.6|7798
1643983200000|2022-02-04 14:00:00|37490.9|37378.9|38009.4|37897.4|38102.1|37990.1|37370.7|37258.7|8392
1643986800000|2022-02-04 15:00:00|38010.5|37898.5|39546.3|39434.3|39865.3|39753.3|37964.2|37852.2|11051
1643990400000|2022-02-04 16:00:00|39546.9|39434.9|40349.2|40237.2|40641.3|40529.3|39516.1|39404.1|10016
1643994000000|2022-02-04 17:00:00|40347.9|40235.9|40605.9|40493.9|40623.4|40511.4|40262.6|40150.6|7985
1643997600000|2022-02-04 18:00:00|40604.9|40492.9|40537.1|40425.1|40734.1|40622.1|40342.2|40230.2|6491
1644001200000|2022-02-04 19:00:00|40544.6|40432.6|40786.5|40674.5|40940.2|40828.2|40432|40320|6171
1644004800000|2022-02-04 20:00:00|40793.3|40681.3|40650.1|40538.1|40953.9|40841.9|40529.7|40417.7|7741
1644008400000|2022-02-04 21:00:00|40653.8|40541.8|40686.6|40574.6|40695.9|40583.9|40498.1|40386.1|4938
1644048000000|2022-02-05 08:00:00|41459.4|41347.4|41514.8|41402.8|41654.9|41542.9|41405.5|41293.5|6139
1644051600000|2022-02-05 09:00:00|41513|41401|41618|41506|41622.2|41510.2|41318.8|41206.8|6025
1644055200000|2022-02-05 10:00:00|41615.2|41503.2|41643.7|41531.7|41735.1|41623.1|41497.7|41385.7|6905
1644058800000|2022-02-05 11:00:00|41643.5|41531.5|41514.6|41402.6|41698.9|41586.9|41466|41354|5827
1644062400000|2022-02-05 12:00:00|41515.5|41403.5|41463|41351|41576.7|41464.7|41416.7|41304.7|5636
1644066000000|2022-02-05 13:00:00|41462.4|41350.4|41585.3|41473.3|41618.8|41506.8|41440.8|41328.8|5850
1644069600000|2022-02-05 14:00:00|41585.1|41473.1|41534.8|41422.8|41819|41707|41471.2|41359.2|7004
1644073200000|2022-02-05 15:00:00|41535.7|41423.7|41845.8|41733.8|41965.5|41853.5|41430.8|41318.8|9249
1644076800000|2022-02-05 16:00:00|41843.7|41731.7|41345|41233|41910.1|41798.1|41309.4|41197.4|7660
1644080400000|2022-02-05 17:00:00|41345.1|41233.1|41647.6|41535.6|41730.3|41618.3|41015.1|40903.1|9189
1644084000000|2022-02-05 18:00:00|41646.9|41534.9|41750.2|41638.2|41802.5|41690.5|41602.5|41490.5|7169
1644087600000|2022-02-05 19:00:00|41749|41637|41620.7|41508.7|41753.6|41641.6|41583.9|41471.9|5776
1644091200000|2022-02-05 20:00:00|41618.3|41506.3|41724.3|41612.3|41732.3|41620.3|41464.8|41352.8|5479
1644094800000|2022-02-05 21:00:00|41718.8|41606.8|41721.6|41609.6|41831.5|41719.5|41624.4|41512.4|4673
1644098400000|2022-02-05 22:00:00|41718.7|41606.7|41656.9|41544.9|41822.1|41710.1|41631.2|41519.2|3587
1644102000000|2022-02-05 23:00:00|41656.4|41544.4|41464.1|41352.1|41720.4|41608.4|41439.9|41327.9|4569
1644105600000|2022-02-06 00:00:00|41464|41352|41556.2|41444.2|41596.8|41484.8|41426.3|41314.3|5122
1644109200000|2022-02-06 01:00:00|41555.7|41443.7|41680.8|41568.8|41707.4|41595.4|41555.6|41443.6|4709
1644112800000|2022-02-06 02:00:00|41681.4|41569.4|41602.2|41490.2|41696.7|41584.7|41535.2|41423.2|4488
1644116400000|2022-02-06 03:00:00|41609.2|41497.2|41518.8|41406.8|41634|41522|41515.8|41403.8|2907
1644120000000|2022-02-06 04:00:00|41516.7|41404.7|41609.4|41497.4|41610|41498|41389.4|41277.4|4420
1644123600000|2022-02-06 05:00:00|41609.5|41497.5|41649.2|41537.2|41657.3|41545.3|41559.4|41447.4|3810
1644127200000|2022-02-06 06:00:00|41648.2|41536.2|41522.9|41410.9|41653.7|41541.7|41490.7|41378.7|3776
1644130800000|2022-02-06 07:00:00|41523|41411|41692.2|41580.2|41787.8|41675.8|41476.4|41364.4|4300
1644134400000|2022-02-06 08:00:00|41691.2|41579.2|41725.1|41613.1|41731.1|41619.1|41564.5|41452.5|4043
1644138000000|2022-02-06 09:00:00|41723.6|41611.6|41707.4|41595.4|41749.1|41637.1|41662|41550|2206
1644141600000|2022-02-06 10:00:00|41725.5|41613.5|41650.8|41538.8|41769|41657|41608.6|41496.6|3918
1644145200000|2022-02-06 11:00:00|41651.1|41539.1|41586|41474|41690.2|41578.2|41518.9|41406.9|3162
1644148800000|2022-02-06 12:00:00|41584.7|41472.7|41671.5|41559.5|41707.2|41595.2|41569.7|41457.7|4224
1644152400000|2022-02-06 13:00:00|41671.1|41559.1|41760.5|41648.5|41869.9|41757.9|41572.4|41460.4|6181
1644156000000|2022-02-06 14:00:00|41761.6|41649.6|41369.3|41257.3|42184.8|42072.8|41289.9|41177.9|8231
1644159600000|2022-02-06 15:00:00|41369.7|41257.7|41596.1|41484.1|41614.4|41502.4|41242.5|41130.5|7819
1644163200000|2022-02-06 16:00:00|41595.7|41483.7|41722.9|41610.9|41765.8|41653.8|41503.4|41391.4|6014
1644166800000|2022-02-06 17:00:00|41723.7|41611.7|41730.1|41618.1|41814.2|41702.2|41650.6|41538.6|5255
1644170400000|2022-02-06 18:00:00|41730.2|41618.2|41580.4|41468.4|41753.1|41641.1|41522.9|41410.9|4225
1644174000000|2022-02-06 19:00:00|41578.7|41466.7|41797.8|41685.8|41806.7|41694.7|41568|41456|4371
1644177600000|2022-02-06 20:00:00|41797.6|41685.6|41664.6|41522.6|41819.5|41707.5|41592.7|41450.7|4491
1644181200000|2022-02-06 21:00:00|41665.8|41523.8|41750.2|41608.2|41801.2|41659.2|41630.2|41488.2|3776
1644184800000|2022-02-06 22:00:00|41750.3|41608.3|41659.4|41547.4|41792.4|41673.4|41639.4|41527.4|1618
1644188400000|2022-02-06 23:00:00|41657.6|41545.6|42470|42358|42712|42600|41577.8|41465.8|7703
1644192000000|2022-02-07 00:00:00|42469.9|42357.9|41914.1|41802.1|42559.4|42447.4|41738.5|41626.5|5910
1644195600000|2022-02-07 01:00:00|41923|41811|42184|42072|42325.6|42213.6|41784.7|41672.7|5651
1644199200000|2022-02-07 02:00:00|42183.5|42071.5|42426.4|42314.4|42733.5|42621.5|42183|42071|6218
1644202800000|2022-02-07 03:00:00|42426.3|42314.3|42918.1|42806.1|43023.3|42911.3|42421.9|42309.9|6394
1644206400000|2022-02-07 04:00:00|42918.4|42806.4|42898.3|42786.3|42982.7|42870.7|42779.9|42667.9|6078
1644210000000|2022-02-07 05:00:00|42900.3|42788.3|42862.3|42750.3|43050.3|42938.3|42784.9|42672.9|6643
1644213600000|2022-02-07 06:00:00|42862.9|42750.9|42848.9|42736.9|42899.4|42787.4|42744.5|42632.5|5105
1644217200000|2022-02-07 07:00:00|42847.6|42735.6|42819.6|42707.6|42860|42748|42636.1|42524.1|5293
1644220800000|2022-02-07 08:00:00|42820.1|42708.1|42683.5|42571.5|42850|42738|42610.6|42498.6|5492
1644224400000|2022-02-07 09:00:00|42685.9|42573.9|42514|42402|42713.6|42601.6|42323.8|42211.8|4357
1644228000000|2022-02-07 10:00:00|42514.5|42402.5|42647.5|42535.5|42724.7|42612.7|42445.6|42333.6|3331
1644231600000|2022-02-07 11:00:00|42646.6|42534.6|42819.5|42707.5|42838.5|42726.5|42646.6|42534.6|2951
1644235200000|2022-02-07 12:00:00|42820|42708|42732.9|42620.9|42863.4|42751.4|42576.4|42464.4|3328
1644238800000|2022-02-07 13:00:00|42729.4|42617.4|42892.5|42780.5|42956.6|42844.6|42696.8|42584.8|3127
1644242400000|2022-02-07 14:00:00|42892.7|42780.7|43510.6|43398.6|43541.1|43429.1|42852.1|42740.1|6727
1644246000000|2022-02-07 15:00:00|43502.2|43390.2|43933.3|43821.3|43987.1|43875.1|43209.1|43097.1|6633
1644249600000|2022-02-07 16:00:00|43933.6|43821.6|43868.1|43756.1|44105.9|43993.9|43584|43472|6347
1644253200000|2022-02-07 17:00:00|43862.8|43750.8|44287.8|44175.8|44358.8|44246.8|43696.2|43584.2|6359
1644256800000|2022-02-07 18:00:00|44288.3|44176.3|44136.9|44024.9|44540.3|44428.3|43840.1|43728.1|6912
1644260400000|2022-02-07 19:00:00|44132.7|44020.7|44337.3|44225.3|44557.1|44445.1|44045.5|43933.5|8460
1644264000000|2022-02-07 20:00:00|44333.5|44221.5|44219.3|44107.3|44515.3|44403.3|43892.2|43780.2|8683
1644267600000|2022-02-07 21:00:00|44216.5|44104.5|44146.9|44034.9|44319.9|44207.9|43900.5|43788.5|6419
1644271200000|2022-02-07 22:00:00|44152.2|44040.2|44156.6|44044.6|44252.2|44140.2|44028.9|43916.9|4631
1644274800000|2022-02-07 23:00:00|44160.4|44048.4|43909|43797|44268.6|44156.6|43836.3|43724.3|5759
1644278400000|2022-02-08 00:00:00|43910.3|43798.3|43933.8|43821.8|44014.8|43902.8|43648.6|43536.6|5162
1644282000000|2022-02-08 01:00:00|43931.7|43819.7|44115.8|44003.8|44156.9|44044.9|43897.1|43785.1|3643
1644285600000|2022-02-08 02:00:00|44115.1|44003.1|44043.3|43931.3|44175.1|44063.1|43985.5|43873.5|2942
1644289200000|2022-02-08 03:00:00|44047.4|43935.4|44269.3|44157.3|44275.5|44163.5|43931.7|43819.7|3388
1644292800000|2022-02-08 04:00:00|44269.4|44157.4|44457.3|44345.3|44458.7|44346.7|44156.8|44044.8|3307
1644296400000|2022-02-08 05:00:00|44455.9|44343.9|44957.8|44845.8|45061.3|44949.3|44327.3|44215.3|6234
1644300000000|2022-02-08 06:00:00|44957.5|44845.5|44886|44774|45502.5|45390.5|44637.1|44525.1|8652
1644303600000|2022-02-08 07:00:00|44885.6|44773.6|44958.7|44846.7|45013.8|44901.8|44712.6|44600.6|5229
1644307200000|2022-02-08 08:00:00|44957.2|44845.2|44110.5|43998.5|45008|44896|43968.8|43856.8|7799
1644310800000|2022-02-08 09:00:00|44108.3|43996.3|43921.9|43809.9|44248.7|44136.7|43636.8|43524.8|7711
1644314400000|2022-02-08 10:00:00|43922|43810|43944.7|43832.7|44007.3|43895.3|43656.5|43544.5|6787
1644318000000|2022-02-08 11:00:00|43933.2|43821.2|44084.4|43972.4|44128.6|44016.6|43800.6|43688.6|4377
1644321600000|2022-02-08 12:00:00|44081.8|43969.8|43533.8|43421.8|44081.8|43969.8|43210.1|43098.1|6866
1644325200000|2022-02-08 13:00:00|43533.7|43421.7|43690.8|43578.8|43707.5|43595.5|43295.2|43183.2|5027
1644328800000|2022-02-08 14:00:00|43699.3|43587.3|43673.9|43561.9|43936.8|43824.8|43613.9|43501.9|5113
1644332400000|2022-02-08 15:00:00|43668|43556|43516.3|43404.3|43669.6|43557.6|42996.3|42884.3|6975
1644336000000|2022-02-08 16:00:00|43515.8|43403.8|43078.7|42966.7|43769.2|43657.2|43037.1|42925.1|7086
1644339600000|2022-02-08 17:00:00|43082|42970|43015|42903|43273.3|43161.3|42765.1|42653.1|8136
1644343200000|2022-02-08 18:00:00|43015.6|42903.6|43058.7|42946.7|43339.9|43227.9|42923.8|42811.8|5845
1644346800000|2022-02-08 19:00:00|43058.5|42946.5|43087.4|42975.4|43210.3|43098.3|42786.4|42674.4|6161
1644350400000|2022-02-08 20:00:00|43088.2|42976.2|44322|44210|44416.9|44304.9|43022.7|42910.7|7987
1644354000000|2022-02-08 21:00:00|44328.3|44216.3|44275.5|44163.5|44447|44335|44007.5|43895.5|6836
1644357600000|2022-02-08 22:00:00|44275.4|44163.4|44155.8|44043.8|44339.6|44227.6|43943.2|43831.2|5313
1644361200000|2022-02-08 23:00:00|44155.9|44043.9|44116.2|44004.2|44386.9|44274.9|44092.5|43980.5|5336
1644364800000|2022-02-09 00:00:00|44119.5|44007.5|44330.8|44218.8|44409.1|44297.1|44044.2|43932.2|6073
1644368400000|2022-02-09 01:00:00|44330.7|44218.7|43925.5|43813.5|44346.4|44234.4|43892.4|43780.4|6037
1644372000000|2022-02-09 02:00:00|43917.2|43805.2|43415.8|43303.8|44006|43894|43232.2|43120.2|7511
1644375600000|2022-02-09 03:00:00|43415.7|43303.7|43421.3|43309.3|43573.8|43461.8|43321.6|43209.6|5324
1644379200000|2022-02-09 04:00:00|43420.8|43308.8|43533.6|43421.6|43649.9|43537.9|43400.2|43288.2|5753
1644382800000|2022-02-09 05:00:00|43529.2|43417.2|43664.1|43552.1|43818.5|43706.5|43209|43097|7416
1644386400000|2022-02-09 06:00:00|43661.5|43549.5|43788.3|43676.3|43896.6|43784.6|43620.3|43508.3|6052
1644390000000|2022-02-09 07:00:00|43788.8|43676.8|43895.4|43783.4|43981.4|43869.4|43494.3|43382.3|5785
1644393600000|2022-02-09 08:00:00|43900.3|43788.3|43492.2|43380.2|44016.4|43904.4|43279.4|43167.4|5904
1644397200000|2022-02-09 09:00:00|43491.9|43379.9|43455.2|43343.2|43711.6|43599.6|43397.5|43285.5|6065
1644400800000|2022-02-09 10:00:00|43453.4|43341.4|43679.4|43567.4|43798|43686|43449.5|43337.5|6349
1644404400000|2022-02-09 11:00:00|43679|43567|43814.6|43702.6|43901.1|43789.1|43472.1|43360.1|6880
1644408000000|2022-02-09 12:00:00|43814.8|43702.8|44213.5|44101.5|44369.9|44257.9|43736.4|43624.4|5933
1644411600000|2022-02-09 13:00:00|44213.1|44101.1|44037.1|43925.1|44511|44399|43940.1|43828.1|5881
1644415200000|2022-02-09 14:00:00|44036.9|43924.9|44205.5|44093.5|44334.8|44222.8|43864.8|43752.8|7524
1644418800000|2022-02-09 15:00:00|44202.5|44090.5|43951.8|43839.8|44275.9|44163.9|43874.7|43762.7|6651
1644422400000|2022-02-09 16:00:00|43952.3|43840.3|44179.6|44067.6|44220.7|44108.7|43720.4|43608.4|6511
1644426000000|2022-02-09 17:00:00|44180.1|44068.1|44156.2|44044.2|44386.4|44274.4|44073.9|43961.9|4750
1644429600000|2022-02-09 18:00:00|44155|44043|44221.4|44109.4|44248.6|44136.6|43999.5|43887.5|3590
1644433200000|2022-02-09 19:00:00|44223.7|44111.7|44552.7|44440.7|44775.1|44663.1|44223.7|44111.7|4691
1644436800000|2022-02-09 20:00:00|44549.1|44437.1|44819.3|44707.3|44886.7|44774.7|44454.5|44342.5|4466
1644440400000|2022-02-09 21:00:00|44823.6|44711.6|44541.8|44429.8|44848.1|44736.1|44530.8|44418.8|3666
1644444000000|2022-02-09 22:00:00|44542.1|44430.1|44620.6|44508.6|44686.7|44574.7|44324.9|44212.9|3696
1644447600000|2022-02-09 23:00:00|44646|44534|44484.4|44372.4|44668.9|44556.9|44316.6|44204.6|2581
1644451200000|2022-02-10 00:00:00|44473.3|44361.3|44221.5|44109.5|44484.4|44372.4|44122.5|44010.5|3221
1644454800000|2022-02-10 01:00:00|44217.5|44105.5|44345.9|44233.9|44350.1|44238.1|44135|44023|2064
1644458400000|2022-02-10 02:00:00|44326.5|44214.5|43902.8|43790.8|44453.4|44341.4|43876.1|43764.1|2548
1644462000000|2022-02-10 03:00:00|43897.6|43785.6|43877.4|43765.4|43938.7|43826.7|43666.4|43554.4|3369
1644465600000|2022-02-10 04:00:00|43869.1|43757.1|43882.1|43770.1|43991.1|43879.1|43649.5|43537.5|2825
1644469200000|2022-02-10 05:00:00|43882.4|43770.4|43958.3|43846.3|43990.9|43878.9|43776|43664|2658
1644472800000|2022-02-10 06:00:00|43959.9|43847.9|43939.2|43827.2|44074.6|43962.6|43827|43715|2341
1644476400000|2022-02-10 07:00:00|43970.2|43858.2|44167.5|44055.5|44197.6|44085.6|43925.5|43813.5|2027
1644480000000|2022-02-10 08:00:00|44174.1|44062.1|44288.4|44176.4|44379.4|44267.4|44145.1|44033.1|2406
1644483600000|2022-02-10 09:00:00|44291.9|44179.9|44498.1|44386.1|44540.9|44428.9|44186.3|44074.3|2252
1644487200000|2022-02-10 10:00:00|44495.1|44383.1|44708.2|44596.2|44829.9|44717.9|44440.1|44328.1|4229
1644490800000|2022-02-10 11:00:00|44708.7|44596.7|44911.9|44799.9|45225.3|45113.3|44639.2|44527.2|5407
1644494400000|2022-02-10 12:00:00|44891.2|44779.2|44897.6|44785.6|45074|44962|44668.6|44556.6|5553
1644498000000|2022-02-10 13:00:00|44897.2|44785.2|43711.3|43599.3|45141.4|45029.4|43707.1|43595.1|8935
1644501600000|2022-02-10 14:00:00|43712.2|43600.2|44445.6|44333.6|44445.7|44333.7|43263.3|43151.3|10037
1644505200000|2022-02-10 15:00:00|44434.5|44322.5|45019.6|44907.6|45725.7|45613.7|44265.7|44153.7|11580
1644508800000|2022-02-10 16:00:00|45030.4|44918.4|45482.3|45370.3|45593.5|45481.5|44959.2|44847.2|8742
1644512400000|2022-02-10 17:00:00|45483.6|45371.6|45426.5|45314.5|45878.6|45766.6|45097.8|44985.8|7004
1644516000000|2022-02-10 18:00:00|45427|45315|45281.4|45169.4|45488.4|45376.4|44940.1|44828.1|7829
1644519600000|2022-02-10 19:00:00|45283.8|45171.8|44440.1|44328.1|45346.6|45234.6|44420|44308|8194
1644523200000|2022-02-10 20:00:00|44418.3|44306.3|44151.5|44039.5|44681.4|44569.4|43865.4|43753.4|8312
1644526800000|2022-02-10 21:00:00|44145.5|44033.5|43804.1|43692.1|44269.1|44157.1|43770.7|43658.7|6207
1644530400000|2022-02-10 22:00:00|43805.5|43693.5|44036.6|43924.6|44160.1|44048.1|43707.8|43595.8|4916
1644534000000|2022-02-10 23:00:00|44035.8|43923.8|43567.2|43455.2|44103.6|43991.6|43433.9|43321.9|5456
1644537600000|2022-02-11 00:00:00|43576.1|43464.1|43138.1|43026.1|43642.1|43530.1|42684.9|42572.9|6846
1644541200000|2022-02-11 01:00:00|43136.2|43024.2|43247.1|43135.1|43782.4|43670.4|43022.7|42910.7|6141
1644544800000|2022-02-11 02:00:00|43243.3|43131.3|43189.8|43077.8|43264.7|43152.7|42892.7|42780.7|3831
1644548400000|2022-02-11 03:00:00|43189.1|43077.1|43419.7|43307.7|43500.4|43388.4|43160.9|43048.9|3317
1644552000000|2022-02-11 04:00:00|43419.5|43307.5|43191.1|43079.1|43452.6|43340.6|43040.5|42928.5|3286
1644555600000|2022-02-11 05:00:00|43181.9|43069.9|42925.2|42813.2|43181.9|43069.9|42921.1|42809.1|3446
1644559200000|2022-02-11 06:00:00|42930.1|42818.1|43342.6|43230.6|43359.9|43247.9|42893.4|42781.4|3638
1644562800000|2022-02-11 07:00:00|43341.6|43229.6|43437|43325|43493.4|43381.4|43240.8|43128.8|2696
1644566400000|2022-02-11 08:00:00|43438.2|43326.2|43084.6|42972.6|43612.3|43500.3|43082.6|42970.6|3443
1644570000000|2022-02-11 09:00:00|43084.9|42972.9|43585.6|43473.6|43684.4|43572.4|42964.6|42852.6|5369
1644573600000|2022-02-11 10:00:00|43585.7|43473.7|43529.6|43417.6|43649.1|43537.1|43328.2|43216.2|3081
1644577200000|2022-02-11 11:00:00|43529.9|43417.9|43438.3|43326.3|43593.6|43481.6|43406.7|43294.7|3052
1644580800000|2022-02-11 12:00:00|43445.5|43333.5|43653.9|43541.9|43761|43649|43344.5|43232.5|4656
1644584400000|2022-02-11 13:00:00|43650.2|43538.2|43874.4|43762.4|43912.1|43800.1|43584.5|43472.5|3554
1644588000000|2022-02-11 14:00:00|43865.1|43753.1|43607.1|43495.1|44012.1|43900.1|43378.4|43266.4|6526
1644591600000|2022-02-11 15:00:00|43603.5|43491.5|43735.5|43623.5|43898.5|43786.5|43585.2|43473.2|5585
1644595200000|2022-02-11 16:00:00|43728.4|43616.4|43649.3|43537.3|43824.4|43712.4|43510|43398|5157
1644598800000|2022-02-11 17:00:00|43638.3|43526.3|43490.6|43378.6|43793|43681|43448.4|43336.4|5306
1644602400000|2022-02-11 18:00:00|43487.5|43375.5|42743.9|42631.9|43590.8|43478.8|42675.4|42563.4|5416
1644606000000|2022-02-11 19:00:00|42746.5|42634.5|42792.4|42680.4|43213.5|43101.5|42146.8|42034.8|9776
1644609600000|2022-02-11 20:00:00|42805.8|42693.8|42401.6|42289.6|42925.3|42813.3|42302|42190|7317
1644613200000|2022-02-11 21:00:00|42404.7|42292.7|42626.3|42514.3|42773|42661|42379|42267|5364
1644652800000|2022-02-12 08:00:00|42185.1|42073.1|42351.5|42239.5|42452.5|42340.5|42183.7|42071.7|5173
1644656400000|2022-02-12 09:00:00|42351.3|42239.3|42465|42353|42515.8|42403.8|42311.8|42199.8|4809
1644660000000|2022-02-12 10:00:00|42464.2|42352.2|42346.5|42234.5|42471|42359|42189.3|42077.3|4929
1644663600000|2022-02-12 11:00:00|42346.8|42234.8|42477.4|42365.4|42495.8|42383.8|41999.7|41887.7|5851
1644667200000|2022-02-12 12:00:00|42477.5|42365.5|42339|42227|42507.2|42395.2|42294.1|42182.1|5338
1644670800000|2022-02-12 13:00:00|42340.5|42228.5|42174.6|42062.6|42415.3|42303.3|42167.8|42055.8|5092
1644674400000|2022-02-12 14:00:00|42174.8|42062.8|42235.4|42123.4|42283.5|42171.5|41901.8|41789.8|7476
1644678000000|2022-02-12 15:00:00|42234.7|42122.7|42185.9|42073.9|42273.6|42161.6|41917.1|41805.1|7055
1644681600000|2022-02-12 16:00:00|42185.8|42073.8|42804.6|42692.6|42866.8|42754.8|42099.2|41987.2|9054
1644685200000|2022-02-12 17:00:00|42804.2|42692.2|42795.2|42683.2|42856.4|42744.4|42637|42525|6381
1644688800000|2022-02-12 18:00:00|42800.9|42688.9|42907.5|42795.5|43073|42961|42800.9|42688.9|7016
1644692400000|2022-02-12 19:00:00|42906.7|42794.7|42723.5|42611.5|42944.8|42832.8|42687|42575|6389
1644696000000|2022-02-12 20:00:00|42723.4|42611.4|42680.4|42568.4|42816.3|42704.3|42585.7|42473.7|5734
1644699600000|2022-02-12 21:00:00|42680.3|42568.3|41949.2|41837.2|42680.7|42568.7|41830.2|41718.2|8032
1644703200000|2022-02-12 22:00:00|41950.7|41838.7|42241.8|42129.8|42281.3|42169.3|41924.4|41812.4|6495
1644706800000|2022-02-12 23:00:00|42240|42128|42284.7|42172.7|42312.3|42200.3|42143.1|42031.1|6002
1644710400000|2022-02-13 00:00:00|42283.6|42171.6|42456|42344|42560|42448|42133.2|42021.2|6018
1644714000000|2022-02-13 01:00:00|42456.1|42344.1|42296.9|42184.9|42544.4|42432.4|42275.8|42163.8|5034
1644717600000|2022-02-13 02:00:00|42297|42185|42289.1|42177.1|42341.3|42229.3|42177.7|42065.7|4203
1644721200000|2022-02-13 03:00:00|42289|42177|42304.8|42192.8|42353.2|42241.2|42229.1|42117.1|4435
1644724800000|2022-02-13 04:00:00|42306.6|42194.6|42271.9|42159.9|42385.9|42273.9|42196.6|42084.6|3963
1644728400000|2022-02-13 05:00:00|42271.3|42159.3|42343.9|42231.9|42381.3|42269.3|42205.4|42093.4|3881
1644732000000|2022-02-13 06:00:00|42345.7|42233.7|42497.2|42385.2|42500.5|42388.5|42299.8|42187.8|4853
1644735600000|2022-02-13 07:00:00|42496.7|42384.7|42492.6|42380.6|42529.4|42417.4|42385.8|42273.8|3833
1644739200000|2022-02-13 08:00:00|42492.4|42380.4|42524|42412|42566.5|42454.5|42411.8|42299.8|4027
1644742800000|2022-02-13 09:00:00|42524.1|42412.1|42394.2|42282.2|42527|42415|42359|42247|4413
1644746400000|2022-02-13 10:00:00|42394.5|42282.5|42655.8|42543.8|42701.6|42589.6|42324.9|42212.9|5271
1644750000000|2022-02-13 11:00:00|42655.4|42543.4|42544|42432|42717.5|42605.5|42537|42425|4355
1644753600000|2022-02-13 12:00:00|42543.8|42431.8|42540.9|42428.9|42686.4|42574.4|42492.3|42380.3|5332
1644757200000|2022-02-13 13:00:00|42540.6|42428.6|42576|42464|42635.2|42523.2|42488.5|42376.5|4514
1644760800000|2022-02-13 14:00:00|42575.2|42463.2|42605|42493|42760.4|42648.4|42278.7|42166.7|6991
1644764400000|2022-02-13 15:00:00|42604.4|42492.4|42637.5|42525.5|42809.5|42697.5|42578.6|42466.6|5831
1644768000000|2022-02-13 16:00:00|42636.5|42524.5|42386|42274|42646.5|42534.5|42286|42174|7091
1644771600000|2022-02-13 17:00:00|42385.9|42273.9|42337.9|42225.9|42386.1|42274.1|42174.5|42062.5|6128
1644775200000|2022-02-13 18:00:00|42338.2|42226.2|42047.5|41935.5|42465.2|42353.2|41948.6|41836.6|6391
1644778800000|2022-02-13 19:00:00|42047.4|41935.4|42103.4|41991.4|42250.4|42138.4|41957.6|41845.6|6308
1644782400000|2022-02-13 20:00:00|42103.5|41991.5|42507.9|42365.9|42514.6|42372.6|42020.3|41908.3|5251
1644786000000|2022-02-13 21:00:00|42508.2|42366.2|42296.8|42154.8|42564.7|42422.7|42295|42153|4547
1644789600000|2022-02-13 22:00:00|42297.6|42155.6|42465.4|42353.4|42482|42370|42281.5|42154.9|3945
1644793200000|2022-02-13 23:00:00|42464.9|42352.9|42114.3|42002.3|42465.1|42353.1|42106.4|41994.4|5182
1644796800000|2022-02-14 00:00:00|42113.8|42001.8|42177.4|42065.4|42238.2|42126.2|42012.6|41900.6|4736
1644800400000|2022-02-14 01:00:00|42185.6|42073.6|41732.2|41620.2|42207.6|42095.6|41636.6|41524.6|4778
1644804000000|2022-02-14 02:00:00|41730.2|41618.2|41788.9|41676.9|41902.2|41790.2|41680.1|41568.1|2983
1644807600000|2022-02-14 03:00:00|41782.1|41670.1|41985.2|41873.2|42025.3|41913.3|41690.4|41578.4|4465
1644811200000|2022-02-14 04:00:00|41984.2|41872.2|42027.6|41915.6|42037.1|41925.1|41913.8|41801.8|3609
1644814800000|2022-02-14 05:00:00|42027.3|41915.3|41855.3|41743.3|42064.6|41952.6|41831.3|41719.3|3636
1644818400000|2022-02-14 06:00:00|41862.1|41750.1|42260.1|42148.1|42317.8|42205.8|41801.1|41689.1|3567
1644822000000|2022-02-14 07:00:00|42256.3|42144.3|42375.5|42263.5|42421.4|42309.4|42179.4|42067.4|3560
1644825600000|2022-02-14 08:00:00|42377.2|42265.2|42098.5|41986.5|42478.6|42366.6|42086.9|41974.9|5161
1644829200000|2022-02-14 09:00:00|42099.3|41987.3|42121.5|42009.5|42284.8|42172.8|42021|41909|5702
1644832800000|2022-02-14 10:00:00|42123.5|42011.5|42288.6|42176.6|42343.8|42231.8|42005.5|41893.5|4261
1644836400000|2022-02-14 11:00:00|42288.7|42176.7|42180.3|42068.3|42331.9|42219.9|42158.6|42046.6|3948
1644840000000|2022-02-14 12:00:00|42180.5|42068.5|42593.7|42481.7|42650.1|42538.1|42036.8|41924.8|6501
1644843600000|2022-02-14 13:00:00|42598.3|42486.3|42579.9|42467.9|42738.7|42626.7|42460.8|42348.8|4904
1644847200000|2022-02-14 14:00:00|42572|42460|42576.8|42464.8|42891|42779|42537.9|42425.9|7006
1644850800000|2022-02-14 15:00:00|42580.9|42468.9|42660.5|42548.5|42720.1|42608.1|42427.9|42315.9|6912
1644854400000|2022-02-14 16:00:00|42661|42549|42722.3|42610.3|42875.7|42763.7|42632.4|42520.4|5781
1644858000000|2022-02-14 17:00:00|42722.2|42610.2|42630.2|42518.2|42833.3|42721.3|42606.4|42494.4|5120
1644861600000|2022-02-14 18:00:00|42631.8|42519.8|42305.6|42193.6|42721.6|42609.6|42300.8|42188.8|5576
1644865200000|2022-02-14 19:00:00|42305.5|42193.5|42190.5|42078.5|42351.9|42239.9|41873.5|41761.5|8197
1644868800000|2022-02-14 20:00:00|42192.7|42080.7|42248.3|42136.3|42372.1|42260.1|42069.8|41957.8|8566
1644872400000|2022-02-14 21:00:00|42248.6|42136.6|42295.8|42183.8|42350.8|42238.8|42185.3|42073.3|4487
1644876000000|2022-02-14 22:00:00|42299.3|42187.3|42750.6|42638.6|42831.3|42719.3|42299.3|42187.3|3853
1644879600000|2022-02-14 23:00:00|42745.7|42633.7|42598.6|42486.6|42869|42757|42597.9|42485.9|3423
1644883200000|2022-02-15 00:00:00|42606.3|42494.3|42638.8|42526.8|42726.6|42614.6|42498.2|42386.2|4046
1644886800000|2022-02-15 01:00:00|42632.2|42520.2|43522|43410|43678|43566|42580.6|42468.6|5394
1644890400000|2022-02-15 02:00:00|43526.2|43414.2|43637.4|43525.4|43749|43637|43452.1|43340.1|5792
1644894000000|2022-02-15 03:00:00|43637.5|43525.5|43645.3|43533.3|43736.6|43624.6|43572.9|43460.9|4110
1644897600000|2022-02-15 04:00:00|43645.7|43533.7|43541.2|43429.2|43835.4|43723.4|43526.8|43414.8|5227
1644901200000|2022-02-15 05:00:00|43545.4|43433.4|43652.1|43540.1|43691.5|43579.5|43472.7|43360.7|4168
1644904800000|2022-02-15 06:00:00|43648.6|43536.6|43608.5|43496.5|43742.1|43630.1|43607.2|43495.2|3737
1644908400000|2022-02-15 07:00:00|43609.9|43497.9|43776.5|43664.5|43834.6|43722.6|43600.6|43488.6|4227
1644912000000|2022-02-15 08:00:00|43777.5|43665.5|44062.8|43950.8|44216.2|44104.2|43691.8|43579.8|6961
1644915600000|2022-02-15 09:00:00|44062.3|43950.3|44125.3|44013.3|44163.1|44051.1|43928|43816|6553
1644919200000|2022-02-15 10:00:00|44122.2|44010.2|44347|44235|44416.9|44304.9|44029.8|43917.8|6657
1644922800000|2022-02-15 11:00:00|44348.9|44236.9|44314.9|44202.9|44486|44374|44197.8|44085.8|6052
1644926400000|2022-02-15 12:00:00|44316|44204|44242.8|44130.8|44413.9|44301.9|44217.1|44105.1|5752
1644930000000|2022-02-15 13:00:00|44243.9|44131.9|44324.8|44212.8|44383.8|44271.8|44121.8|44009.8|5892
1644933600000|2022-02-15 14:00:00|44324.7|44212.7|44319.6|44207.6|44557.8|44445.8|44285.9|44173.9|7475
1644937200000|2022-02-15 15:00:00|44320.2|44208.2|44275.2|44163.2|44365.8|44253.8|44187.7|44075.7|6587
1644940800000|2022-02-15 16:00:00|44271.5|44159.5|44195|44083|44312.4|44200.4|44103|43991|6089
1644944400000|2022-02-15 17:00:00|44194.3|44082.3|43988.4|43876.4|44228.4|44116.4|43925.3|43813.3|5872
1644948000000|2022-02-15 18:00:00|43988.5|43876.5|44196|44084|44257.6|44145.6|43947|43835|5819
1644951600000|2022-02-15 19:00:00|44200.3|44088.3|44057|43945|44202.7|44090.7|44037.1|43925.1|5435
1644955200000|2022-02-15 20:00:00|44058.2|43946.2|44205.7|44093.7|44239.2|44127.2|44041.6|43929.6|4941
1644958800000|2022-02-15 21:00:00|44206|44094|44046|43934|44239.1|44127.1|44008.3|43896.3|3220
1644962400000|2022-02-15 22:00:00|44044.8|43932.8|44246.6|44134.6|44439.6|44327.6|44042.4|43930.4|3696
1644966000000|2022-02-15 23:00:00|44243.2|44131.2|44606.4|44494.4|44817.5|44705.5|44186.9|44074.9|5549
1644969600000|2022-02-16 00:00:00|44605.4|44493.4|44262.4|44150.4|44636|44524|44215|44103|4179
1644973200000|2022-02-16 01:00:00|44258.8|44146.8|44063.5|43951.5|44269.3|44157.3|44014.9|43902.9|3965
1644976800000|2022-02-16 02:00:00|44062.5|43950.5|44131.7|44019.7|44140.3|44028.3|43976.3|43864.3|2928
1644980400000|2022-02-16 03:00:00|44131.9|44019.9|44051.9|43939.9|44234.5|44122.5|44018.8|43906.8|3699
1644984000000|2022-02-16 04:00:00|44050.1|43938.1|43949.7|43837.7|44059.8|43947.8|43760.5|43648.5|4049
1644987600000|2022-02-16 05:00:00|43947.7|43835.7|44113.8|44001.8|44203.8|44091.8|43947.5|43835.5|2985
1644991200000|2022-02-16 06:00:00|44114.1|44002.1|44103|43991|44250.9|44138.9|44101.1|43989.1|3056
1644994800000|2022-02-16 07:00:00|44104.2|43992.2|44253.3|44141.3|44268.6|44156.6|44019.8|43907.8|3039
1644998400000|2022-02-16 08:00:00|44253.9|44141.9|44230.5|44118.5|44399.9|44287.9|44192.3|44080.3|3266
1645002000000|2022-02-16 09:00:00|44226|44114|44096.7|43984.7|44307.6|44195.6|44081.7|43969.7|2057
1645005600000|2022-02-16 10:00:00|44097.2|43985.2|44194.6|44082.6|44201.7|44089.7|43949.6|43837.6|3166
1645009200000|2022-02-16 11:00:00|44190.5|44078.5|44260.6|44148.6|44348.4|44236.4|44171.8|44059.8|2539
1645012800000|2022-02-16 12:00:00|44261.2|44149.2|44093|43981|44283.1|44171.1|44024.4|43912.4|3918
1645016400000|2022-02-16 13:00:00|44094.5|43982.5|43696.5|43584.5|44212.4|44100.4|43610.4|43498.4|6849
1645020000000|2022-02-16 14:00:00|43687.6|43575.6|43548.7|43436.7|43792.8|43680.8|43412.5|43300.5|8013
1645023600000|2022-02-16 15:00:00|43548.9|43436.9|43667.8|43555.8|43766|43654|43511.6|43399.6|5936
1645027200000|2022-02-16 16:00:00|43667|43555|43737.6|43625.6|43792.7|43680.7|43440.7|43328.7|6164
1645030800000|2022-02-16 17:00:00|43736.4|43624.4|43653.4|43541.4|43778.5|43666.5|43626.1|43514.1|3658
1645034400000|2022-02-16 18:00:00|43652.8|43540.8|43929.4|43817.4|43973.9|43861.9|43586.3|43474.3|4200
1645038000000|2022-02-16 19:00:00|43939|43827|44297|44185|44414.6|44302.6|43803|43691|7106
1645041600000|2022-02-16 20:00:00|44293.7|44181.7|44176.4|44064.4|44442.4|44330.4|44159.7|44047.7|6135
1645045200000|2022-02-16 21:00:00|44174.1|44062.1|44139|44027|44232.8|44120.8|43970.6|43858.6|3703
1645048800000|2022-02-16 22:00:00|44139.3|44027.3|44074.5|43962.5|44211.9|44099.9|44038.8|43926.8|3569
1645052400000|2022-02-16 23:00:00|44082.4|43970.4|43944.3|43832.3|44243.6|44131.6|43921.5|43809.5|3261
1645056000000|2022-02-17 00:00:00|43944.5|43832.5|44139.8|44027.8|44163.1|44051.1|43900.3|43788.3|4476
1645059600000|2022-02-17 01:00:00|44139.4|44027.4|44091.5|43979.5|44239.9|44127.9|44059.1|43947.1|3632
1645063200000|2022-02-17 02:00:00|44088|43976|44068.9|43956.9|44178.8|44066.8|43917.8|43805.8|2736
1645066800000|2022-02-17 03:00:00|44092.9|43980.9|43664.3|43552.3|44092.9|43980.9|43662.1|43550.1|2342
1645070400000|2022-02-17 04:00:00|43664.2|43552.2|43694.6|43582.6|43780|43668|43432.1|43320.1|5763
1645074000000|2022-02-17 05:00:00|43694.3|43582.3|43696.8|43584.8|43770.8|43658.8|43594.7|43482.7|4271
1645077600000|2022-02-17 06:00:00|43698.6|43586.6|43919.2|43807.2|43959.4|43847.4|43652.2|43540.2|4349
1645081200000|2022-02-17 07:00:00|43919|43807|43991.1|43879.1|44020.2|43908.2|43829.7|43717.7|3888
1645084800000|2022-02-17 08:00:00|43994.9|43882.9|43541|43429|44095.6|43983.6|43413.2|43301.2|6914
1645088400000|2022-02-17 09:00:00|43544.4|43432.4|43295.5|43183.5|43601.9|43489.9|43031.1|42919.1|6394
1645092000000|2022-02-17 10:00:00|43295.1|43183.1|43122.5|43010.5|43424.6|43312.6|43026.7|42914.7|3646
1645095600000|2022-02-17 11:00:00|43125.5|43013.5|43237.5|43125.5|43294.2|43182.2|43070.6|42958.6|4254
1645099200000|2022-02-17 12:00:00|43243.4|43131.4|43288.2|43176.2|43423|43311|43207.1|43095.1|3539
1645102800000|2022-02-17 13:00:00|43286.3|43174.3|42332.6|42220.6|43354.4|43242.4|42232.1|42120.1|6999
1645106400000|2022-02-17 14:00:00|42334.8|42222.8|41986.2|41874.2|42460.9|42348.9|41935|41823|7155
1645110000000|2022-02-17 15:00:00|41989.4|41877.4|41981.4|41869.4|42200.7|42088.7|41789.5|41677.5|6472
1645113600000|2022-02-17 16:00:00|41978.2|41866.2|42046.6|41934.6|42184.9|42072.9|41738|41626|5735
1645117200000|2022-02-17 17:00:00|42046.8|41934.8|41825.3|41713.3|42080.1|41968.1|41709.3|41597.3|5626
1645120800000|2022-02-17 18:00:00|41836.4|41724.4|41368.8|41256.8|41942.4|41830.4|40860.1|40748.1|8233
1645124400000|2022-02-17 19:00:00|41361.2|41249.2|41287.3|41175.3|41373.1|41261.1|41034.3|40922.3|4871
1645128000000|2022-02-17 20:00:00|41279.7|41167.7|40974.5|40862.5|41288|41176|40933|40821|6519
1645131600000|2022-02-17 21:00:00|40966.1|40854.1|40747.8|40635.8|41027.6|40915.6|40145.9|40033.9|7895
1645135200000|2022-02-17 22:00:00|40746.9|40634.9|40769.8|40657.8|40820.5|40708.5|40501.9|40389.9|4470
1645138800000|2022-02-17 23:00:00|40771.4|40659.4|40610.5|40498.5|40831.9|40719.9|40505.7|40393.7|4314
1645142400000|2022-02-18 00:00:00|40608.5|40496.5|40661.6|40549.6|40737.2|40625.2|40369.9|40257.9|4557
1645146000000|2022-02-18 01:00:00|40649|40537|40863.7|40751.7|41007|40895|40426.3|40314.3|5024
1645149600000|2022-02-18 02:00:00|40866.5|40754.5|40855.6|40743.6|40971.6|40859.6|40733.8|40621.8|3154
1645153200000|2022-02-18 03:00:00|40843.7|40731.7|40768.7|40656.7|40855.6|40743.6|40659.7|40547.7|2407
1645156800000|2022-02-18 04:00:00|40768.6|40656.6|40585|40473|40855.9|40743.9|40578.3|40466.3|2542
1645160400000|2022-02-18 05:00:00|40587.9|40475.9|40706.1|40594.1|40780.4|40668.4|40570|40458|2864
1645164000000|2022-02-18 06:00:00|40695.4|40583.4|40771.1|40659.1|40816.8|40704.8|40661.8|40549.8|3055
1645167600000|2022-02-18 07:00:00|40770.6|40658.6|40723.3|40611.3|40855.9|40743.9|40652.2|40540.2|3030
1645171200000|2022-02-18 08:00:00|40723.9|40611.9|40962.4|40850.4|41025.1|40913.1|40723.1|40611.1|4146
1645174800000|2022-02-18 09:00:00|40946.3|40834.3|40958.6|40846.6|40999.9|40887.9|40851.1|40739.1|2244
1645178400000|2022-02-18 10:00:00|40958.8|40846.8|40882.3|40770.3|40960.8|40848.8|40789.4|40677.4|1744
1645182000000|2022-02-18 11:00:00|40882.4|40770.4|40268.3|40156.3|40892.1|40780.1|40171.3|40059.3|5600
1645185600000|2022-02-18 12:00:00|40270.4|40158.4|40509.9|40397.9|40615.4|40503.4|40180.9|40068.9|4208
1645189200000|2022-02-18 13:00:00|40517.4|40405.4|40469.1|40357.1|40597.8|40485.8|40276.9|40164.9|4490
1645192800000|2022-02-18 14:00:00|40469|40357|40545.6|40433.6|40558.6|40446.6|39692.6|39580.6|6868
1645196400000|2022-02-18 15:00:00|40548.9|40436.9|39898.7|39786.7|40823.7|40711.7|39751.2|39639.2|8444
1645200000000|2022-02-18 16:00:00|39898.8|39786.8|40023.1|39911.1|40477.6|40365.6|39530.6|39418.6|8565
1645203600000|2022-02-18 17:00:00|40023.5|39911.5|40108.7|39996.7|40419.6|40307.6|39985.5|39873.5|7643
1645207200000|2022-02-18 18:00:00|40104.9|39992.9|40219.5|40107.5|40290.9|40178.9|39859.9|39747.9|6478
1645210800000|2022-02-18 19:00:00|40240.9|40128.9|40288.4|40176.4|40397.9|40285.9|40112.2|40000.2|5730
1645214400000|2022-02-18 20:00:00|40289.9|40177.9|40067.7|39955.7|40353.2|40241.2|40002.9|39890.9|7157
1645218000000|2022-02-18 21:00:00|40070.2|39958.2|40049.5|39937.5|40217.6|40105.6|39985.6|39873.6|5778
1645257600000|2022-02-19 08:00:00|40341.5|40229.5|40057.1|39945.1|40367.1|40255.1|40014.6|39902.6|4578
1645261200000|2022-02-19 09:00:00|40056.7|39944.7|39989.4|39877.4|40118.3|40006.3|39964.8|39852.8|5168
1645264800000|2022-02-19 10:00:00|39991.1|39879.1|40018.5|39906.5|40036.4|39924.4|39853.8|39741.8|4791
1645268400000|2022-02-19 11:00:00|40018|39906|39910.8|39798.8|40089.8|39977.8|39728.7|39616.7|7053
1645272000000|2022-02-19 12:00:00|39910.7|39798.7|39816.3|39704.3|40013.1|39901.1|39739.3|39627.3|6292
1645275600000|2022-02-19 13:00:00|39816.1|39704.1|40095.4|39983.4|40131.4|40019.4|39717.6|39605.6|6858
1645279200000|2022-02-19 14:00:00|40096.4|39984.4|39941.7|39829.7|40096.4|39984.4|39848.6|39736.6|4998
1645282800000|2022-02-19 15:00:00|39941.9|39829.9|40049.1|39937.1|40068.1|39956.1|39890.3|39778.3|4373
1645286400000|2022-02-19 16:00:00|40050.8|39938.8|40013.7|39901.7|40401|40289|39970.3|39858.3|6936
1645290000000|2022-02-19 17:00:00|40018.9|39906.9|40216|40104|40231.4|40119.4|39966.3|39854.3|5353
1645293600000|2022-02-19 18:00:00|40215.3|40103.3|40186.9|40074.9|40266.6|40154.6|40124.1|40012.1|3635
1645297200000|2022-02-19 19:00:00|40186.8|40074.8|40043.7|39931.7|40190.7|40078.7|39989.2|39877.2|4144
1645300800000|2022-02-19 20:00:00|40042.7|39930.7|40142.6|40030.6|40169.7|40057.7|40016.9|39904.9|3293
1645304400000|2022-02-19 21:00:00|40141.8|40029.8|39999.4|39887.4|40145|40033|39877.8|39765.8|3633
1645308000000|2022-02-19 22:00:00|39999.6|39887.6|40093.4|39981.4|40109.7|39997.7|39956|39844|2682
1645311600000|2022-02-19 23:00:00|40093.5|39981.5|40155.3|40043.3|40205.6|40093.6|40040.4|39928.4|3362
1645315200000|2022-02-20 00:00:00|40155.9|40043.9|39990|39878|40187|40075|39961|39849|3870
1645318800000|2022-02-20 01:00:00|39989.9|39877.9|40064.7|39952.7|40078.8|39966.8|39900.1|39788.1|3552
1645322400000|2022-02-20 02:00:00|40065|39953|39919.8|39807.8|40082.8|39970.8|39910.7|39798.7|3087
1645326000000|2022-02-20 03:00:00|39919.1|39807.1|39859.9|39747.9|39960.3|39848.3|39792.6|39680.6|4526
1645329600000|2022-02-20 04:00:00|39857.7|39745.7|39621.9|39509.9|39899.3|39787.3|39575.1|39463.1|5533
1645333200000|2022-02-20 05:00:00|39621.4|39509.4|39432.2|39320.2|39754.4|39642.4|39372.2|39260.2|5803
1645336800000|2022-02-20 06:00:00|39430.4|39318.4|38874.9|38762.9|39501.6|39389.6|38792.2|38680.2|7913
1645340400000|2022-02-20 07:00:00|38874.7|38762.7|38869.7|38757.7|38941.2|38829.2|38668.8|38556.8|6017
1645344000000|2022-02-20 08:00:00|38869.9|38757.9|38239.5|38127.5|38900.7|38788.7|38179|38067|7625
1645347600000|2022-02-20 09:00:00|38238.8|38126.8|38259.2|38147.2|38474|38362|38078.5|37966.5|7066
1645351200000|2022-02-20 10:00:00|38259.4|38147.4|38262.6|38150.6|38440.8|38328.8|38216.7|38104.7|5832
1645354800000|2022-02-20 11:00:00|38261.8|38149.8|38414.5|38302.5|38418.7|38306.7|38204.1|38092.1|5011
1645358400000|2022-02-20 12:00:00|38414|38302|38431.4|38319.4|38674.5|38562.5|38370|38258|3025
1645362000000|2022-02-20 13:00:00|38286.3|38174.3|38276.2|38164.2|38377.2|38265.2|38252.1|38140.1|5101
1645365600000|2022-02-20 14:00:00|38275.8|38163.8|38272.3|38160.3|38352.6|38240.6|38104.7|37992.7|7102
1645369200000|2022-02-20 15:00:00|38272.1|38160.1|38409.4|38297.4|38480.7|38368.7|38259.4|38147.4|5292
1645372800000|2022-02-20 16:00:00|38408.3|38296.3|38360.9|38248.9|38578.1|38466.1|38329.5|38217.5|5517
1645376400000|2022-02-20 17:00:00|38360.1|38248.1|38346.7|38234.7|38472.1|38360.1|38303.4|38191.4|3699
1645380000000|2022-02-20 18:00:00|38346.8|38234.8|38511.1|38399.1|38516.3|38404.3|38258.8|38146.8|4749
1645383600000|2022-02-20 19:00:00|38510.8|38398.8|38462.2|38350.2|38510.8|38398.8|38410|38298|3291
1645387200000|2022-02-20 20:00:00|38462.3|38350.3|38397.3|38255.3|38464|38352|38329.6|38203.2|3314
1645390800000|2022-02-20 21:00:00|38397.2|38255.2|38322.9|38180.9|38432.4|38290.4|38137.6|37995.6|4437
1645394400000|2022-02-20 22:00:00|38323.3|38181.3|38914.1|38802.1|38914.1|38802.1|38314.6|38180.7|4275
1645398000000|2022-02-20 23:00:00|38872.2|38760.2|38454.4|38342.4|39027|38915|38421.6|38309.6|5464
1645401600000|2022-02-21 00:00:00|38453.5|38341.5|38809.8|38697.8|38812.8|38700.8|38276.4|38164.4|5314
1645405200000|2022-02-21 01:00:00|38809.3|38697.3|39215.4|39103.4|39433.1|39321.1|38643.6|38531.6|5851
1645408800000|2022-02-21 02:00:00|39208.5|39096.5|39185.2|39073.2|39322.9|39210.9|39104.9|38992.9|3187
1645412400000|2022-02-21 03:00:00|39184.5|39072.5|38989.6|38877.6|39321.7|39209.7|38898.1|38786.1|4059
1645416000000|2022-02-21 04:00:00|38978.3|38866.3|39373.3|39261.3|39431.9|39319.9|38971.7|38859.7|3946
1645419600000|2022-02-21 05:00:00|39373.5|39261.5|39303|39191|39544.3|39432.3|39285.3|39173.3|3254
1645423200000|2022-02-21 06:00:00|39302.7|39190.7|39292|39180|39346.7|39234.7|39228.3|39116.3|2941
1645426800000|2022-02-21 07:00:00|39292.8|39180.8|39376|39264|39392.5|39280.5|39143.8|39031.8|3262
1645430400000|2022-02-21 08:00:00|39369.6|39257.6|39127.3|39015.3|39435.4|39323.4|39104.2|38992.2|2594
1645434000000|2022-02-21 09:00:00|39126.7|39014.7|38995.1|38883.1|39185.1|39073.1|38941.4|38829.4|3146
1645437600000|2022-02-21 10:00:00|38995.4|38883.4|38369.6|38257.6|39042.7|38930.7|38313.6|38201.6|5481
1645441200000|2022-02-21 11:00:00|38360.1|38248.1|37654.5|37542.5|38503.2|38391.2|37429.6|37317.6|5497
1645444800000|2022-02-21 12:00:00|37654.9|37542.9|37618.1|37506.1|37839.3|37727.3|37478.4|37366.4|5929
1645448400000|2022-02-21 13:00:00|37617.4|37505.4|37647.7|37535.7|37759.7|37647.7|37315.5|37203.5|6402
1645452000000|2022-02-21 14:00:00|37642.9|37530.9|38782.9|38670.9|38934.9|38822.9|37553|37441|7476
1645455600000|2022-02-21 15:00:00|38773.1|38661.1|38908|38796|39339.6|39227.6|38704.7|38592.7|6289
1645459200000|2022-02-21 16:00:00|38914.8|38802.8|38764.3|38652.3|39192.7|39080.7|38754.2|38642.2|4707
1645462800000|2022-02-21 17:00:00|38758.1|38646.1|38593.1|38481.1|38902.6|38790.6|38558.5|38446.5|4304
1645466400000|2022-02-21 18:00:00|38595.8|38483.8|37836.5|37724.5|38707.9|38595.9|37634.5|37522.5|9881
1645470000000|2022-02-21 19:00:00|37837.4|37725.4|38215.8|38103.8|38336.7|38224.7|37655.7|37543.7|10025
1645473600000|2022-02-21 20:00:00|38216.2|38104.2|38307.3|38195.3|38480.6|38368.6|38052.8|37940.8|6308
1645477200000|2022-02-21 21:00:00|38308.8|38196.8|37120.3|37008.3|38412.5|38300.5|37077.7|36965.7|7660
1645480800000|2022-02-21 22:00:00|37123.9|37011.9|37616.4|37504.4|37802|37690|36905|36793|9853
1645484400000|2022-02-21 23:00:00|37613.8|37501.8|37079|36967|37731|37619|36947.9|36835.9|10149
1645488000000|2022-02-22 00:00:00|37073.4|36961.4|37295.1|37183.1|37390.6|37278.6|36931|36819|6007
1645491600000|2022-02-22 01:00:00|37295.8|37183.8|37299|37187|37534.4|37422.4|36933.5|36821.5|5390
1645495200000|2022-02-22 02:00:00|37301.1|37189.1|37092.1|36980.1|37301.2|37189.2|36966.3|36854.3|3172
1645498800000|2022-02-22 03:00:00|37087.2|36975.2|36647.1|36535.1|37092.1|36980.1|36425.7|36313.7|6064
1645502400000|2022-02-22 04:00:00|36643|36531|36690.1|36578.1|36871.4|36759.4|36614.8|36502.8|4733
1645506000000|2022-02-22 05:00:00|36687.2|36575.2|36808.6|36696.6|37322.8|37210.8|36633|36521|4183
1645509600000|2022-02-22 06:00:00|36806.7|36694.7|36931.7|36819.7|37062.8|36950.8|36668.6|36556.6|4781
1645513200000|2022-02-22 07:00:00|36929.4|36817.4|36888.8|36776.8|37048.9|36936.9|36623.5|36511.5|5661
1645516800000|2022-02-22 08:00:00|36888.7|36776.7|37210.9|37098.9|37245.6|37133.6|36824.2|36712.2|4716
1645520400000|2022-02-22 09:00:00|37199.4|37087.4|37191|37079|37378.2|37266.2|37087.2|36975.2|3957
1645524000000|2022-02-22 10:00:00|37196|37084|37781.8|37669.8|37911.8|37799.8|37148.5|37036.5|4384
1645527600000|2022-02-22 11:00:00|37774.1|37662.1|37589.8|37477.8|37836.7|37724.7|37522.5|37410.5|3801
1645531200000|2022-02-22 12:00:00|37589.1|37477.1|37696.1|37584.1|37828.4|37716.4|37355.7|37243.7|4166
1645534800000|2022-02-22 13:00:00|37697|37585|37900.5|37788.5|38030.1|37918.1|37412|37300|3676
1645538400000|2022-02-22 14:00:00|37905.5|37793.5|38201.2|38089.2|38353.4|38241.4|37506.2|37394.2|6277
1645542000000|2022-02-22 15:00:00|38201|38089|37836.8|37724.8|38309.6|38197.6|37766.5|37654.5|6457
1645545600000|2022-02-22 16:00:00|37836.2|37724.2|37786.3|37674.3|37945.8|37833.8|37547.1|37435.1|4702
1645549200000|2022-02-22 17:00:00|37783.8|37671.8|37697|37585|37900.2|37788.2|37441.7|37329.7|4132
1645552800000|2022-02-22 18:00:00|37698.2|37586.2|37782|37670|38076.9|37964.9|37616.8|37504.8|4008
1645556400000|2022-02-22 19:00:00|37785.4|37673.4|38156.6|38044.6|38236|38124|37698.3|37586.3|6339
1645560000000|2022-02-22 20:00:00|38153.8|38041.8|37998.1|37886.1|38350.3|38238.3|37868|37756|5802
1645563600000|2022-02-22 21:00:00|37995.9|37883.9|37952.5|37840.5|38131.1|38019.1|37899.8|37787.8|2795
1645567200000|2022-02-22 22:00:00|37952.6|37840.6|37979.6|37867.6|38054|37942|37837.5|37725.5|2441
1645570800000|2022-02-22 23:00:00|37979.1|37867.1|38293.6|38181.6|38496.9|38384.9|37956.9|37844.9|4362
1645574400000|2022-02-23 00:00:00|38295.2|38183.2|38216.3|38104.3|38421.1|38309.1|38133.2|38021.2|3206
1645578000000|2022-02-23 01:00:00|38216.8|38104.8|38141.2|38029.2|38220.6|38108.6|38021.5|37909.5|2764
1645581600000|2022-02-23 02:00:00|38141.1|38029.1|37746.1|37634.1|38275.9|38163.9|37631.7|37519.7|3835
1645585200000|2022-02-23 03:00:00|37745.4|37633.4|37833.1|37721.1|37865.4|37753.4|37701.8|37589.8|2161
1645588800000|2022-02-23 04:00:00|37833.2|37721.2|38088.5|37976.5|38160.6|38048.6|37779.9|37667.9|2733
1645592400000|2022-02-23 05:00:00|38085.1|37973.1|38082.6|37970.6|38189.7|38077.7|37897.9|37785.9|3112
1645596000000|2022-02-23 06:00:00|38058.9|37946.9|38056.4|37944.4|38222.7|38110.7|38005.9|37893.9|2319
1645599600000|2022-02-23 07:00:00|38054.8|37942.8|38212.3|38100.3|38284.1|38172.1|38043.1|37931.1|2065
1645603200000|2022-02-23 08:00:00|38214|38102|38759.6|38647.6|38843|38731|38167.5|38055.5|3753
1645606800000|2022-02-23 09:00:00|38762.1|38650.1|38951.5|38839.5|39055.1|38943.1|38673.6|38561.6|2995
1645610400000|2022-02-23 10:00:00|38951.8|38839.8|38939.9|38827.9|39014.1|38902.1|38829.9|38717.9|2068
1645614000000|2022-02-23 11:00:00|38941.5|38829.5|38868.9|38756.9|39171.5|39059.5|38833.7|38721.7|2598
1645617600000|2022-02-23 12:00:00|38846|38734|39104.9|38992.9|39173.4|39061.4|38822.6|38710.6|2679
1645621200000|2022-02-23 13:00:00|39088.7|38976.7|39058.4|38946.4|39304.3|39192.3|38988.6|38876.6|3453
1645624800000|2022-02-23 14:00:00|39032|38920|38725.7|38613.7|39070.6|38958.6|38712.2|38600.2|4170
1645628400000|2022-02-23 15:00:00|38725.4|38613.4|38586.9|38474.9|38732.8|38620.8|38528.8|38416.8|4495
1645632000000|2022-02-23 16:00:00|38583.8|38471.8|38696.2|38584.2|38777.4|38665.4|38433.7|38321.7|4722
1645635600000|2022-02-23 17:00:00|38698.2|38586.2|38145.7|38033.7|38844.2|38732.2|38109.3|37997.3|4172
1645639200000|2022-02-23 18:00:00|38150.5|38038.5|37838|37726|38164.1|38052.1|37787.3|37675.3|5337
1645642800000|2022-02-23 19:00:00|37837.7|37725.7|37671.8|37559.8|37943.4|37831.4|37608.6|37496.6|4624
1645646400000|2022-02-23 20:00:00|37690.9|37578.9|37734|37622|37801.1|37689.1|37478.1|37366.1|4928
1645650000000|2022-02-23 21:00:00|37739.1|37627.1|37586|37474|37860.6|37748.6|37495.5|37383.5|3121
1645653600000|2022-02-23 22:00:00|37585.9|37473.9|37717.5|37605.5|37732.4|37620.4|37205.3|37093.3|3942
1645657200000|2022-02-23 23:00:00|37721.1|37609.1|37312.1|37200.1|37772.5|37660.5|37141.6|37029.6|3953
1645660800000|2022-02-24 00:00:00|37306.4|37194.4|36832.2|36720.2|37484.5|37372.5|36783.9|36671.9|4176
1645664400000|2022-02-24 01:00:00|36826.2|36714.2|37018.6|36906.6|37096.1|36984.1|36728.3|36616.3|3126
1645668000000|2022-02-24 02:00:00|37019.5|36907.5|36015.4|35903.4|37086.9|36974.9|35980.4|35868.4|4027
1645671600000|2022-02-24 03:00:00|36015.5|35903.5|35015|34903|36019.6|35907.6|34853.9|34741.9|12366
1645675200000|2022-02-24 04:00:00|35014.8|34902.8|35152.3|35040.3|35264.2|35152.2|34669.3|34557.3|11407
1645678800000|2022-02-24 05:00:00|35153.6|35041.6|34705.6|34593.6|35181.7|35069.7|34406.4|34294.4|10466
1645682400000|2022-02-24 06:00:00|34729.7|34617.7|34968.7|34856.7|35135.8|35023.8|34701.4|34589.4|9535
1645686000000|2022-02-24 07:00:00|34968.8|34856.8|35377.2|35265.2|35503.1|35391.1|34475.4|34363.4|10573
1645689600000|2022-02-24 08:00:00|35377.1|35265.1|35598.1|35486.1|35937.8|35825.8|35260.8|35148.8|10305
1645693200000|2022-02-24 09:00:00|35596.6|35484.6|35427.2|35315.2|35855.6|35743.6|35363.9|35251.9|8865
1645696800000|2022-02-24 10:00:00|35427.1|35315.1|35262.4|35150.4|35542.8|35430.8|34914.4|34802.4|9478
1645700400000|2022-02-24 11:00:00|35262.5|35150.5|35517.7|35405.7|35613.3|35501.3|34973.8|34861.8|9461
1645704000000|2022-02-24 12:00:00|35517.5|35405.5|35324.3|35212.3|35517.5|35405.5|35130.8|35018.8|8871
1645707600000|2022-02-24 13:00:00|35324.4|35212.4|35546.4|35434.4|35739|35627|35194.6|35082.6|8896
1645711200000|2022-02-24 14:00:00|35545.6|35433.6|35730.2|35618.2|35880.4|35768.4|35278|35166|9454
1645714800000|2022-02-24 15:00:00|35728.7|35616.7|36005.8|35893.8|36172.2|36060.2|35510.4|35398.4|11564
1645718400000|2022-02-24 16:00:00|36004.7|35892.7|36234.6|36122.6|36379.5|36267.5|35953.1|35841.1|10890
1645722000000|2022-02-24 17:00:00|36234.5|36122.5|35917.7|35805.7|36243.5|36131.5|35823.1|35711.1|9206
1645725600000|2022-02-24 18:00:00|35918.3|35806.3|36484.1|36372.1|36844|36732|35888.8|35776.8|9632
1645729200000|2022-02-24 19:00:00|36482.6|36370.6|37392.1|37280.1|37420|37308|36329.9|36217.9|11692
1645732800000|2022-02-24 20:00:00|37390.3|37278.3|38442.6|38330.6|39747|39635|37375.1|37263.1|12855
1645736400000|2022-02-24 21:00:00|38448.2|38336.2|38456.5|38344.5|38715|38603|38271|38159|8675
1645740000000|2022-02-24 22:00:00|38457.7|38345.7|37924.3|37812.3|38523.6|38411.6|37841.5|37729.5|7642
1645743600000|2022-02-24 23:00:00|37926.5|37814.5|38406.9|38294.9|38434.1|38322.1|37926.5|37814.5|6870
1645747200000|2022-02-25 00:00:00|38405.7|38293.7|38305.8|38193.8|38835.3|38723.3|38294.2|38182.2|6320
1645750800000|2022-02-25 01:00:00|38305.3|38193.3|38640.1|38528.1|38977.9|38865.9|38227.5|38115.5|7853
1645754400000|2022-02-25 02:00:00|38640.6|38528.6|38861.8|38749.8|38886.5|38774.5|38556.9|38444.9|6084
1645758000000|2022-02-25 03:00:00|38862.8|38750.8|38998.8|38886.8|39071.7|38959.7|38578.2|38466.2|3924
1645761600000|2022-02-25 04:00:00|38999.5|38887.5|38805|38693|39004.1|38892.1|38722.8|38610.8|3141
1645765200000|2022-02-25 05:00:00|38804.7|38692.7|38510.6|38398.6|38837.3|38725.3|38384.9|38272.9|3665
1645768800000|2022-02-25 06:00:00|38510.3|38398.3|38783.6|38671.6|38825.4|38713.4|38444.6|38332.6|2914
1645772400000|2022-02-25 07:00:00|38783.1|38671.1|38548.1|38436.1|38876.4|38764.4|38452.7|38340.7|3718
1645776000000|2022-02-25 08:00:00|38548|38436|38436.7|38324.7|38591|38479|38251.5|38139.5|4459
1645779600000|2022-02-25 09:00:00|38436.3|38324.3|38764|38652|38815.4|38703.4|38090.6|37978.6|4273
1645783200000|2022-02-25 10:00:00|38765.2|38653.2|38637|38525|38849.2|38737.2|38547.7|38435.7|2999
1645786800000|2022-02-25 11:00:00|38636.3|38524.3|38831.9|38719.9|38930.9|38818.9|38409.9|38297.9|3900
1645790400000|2022-02-25 12:00:00|38826.4|38714.4|39416.2|39304.2|39549.5|39437.5|38825.9|38713.9|5967
1645794000000|2022-02-25 13:00:00|39416.1|39304.1|39408.9|39296.9|39749.6|39637.6|39315.2|39203.2|5919
1645797600000|2022-02-25 14:00:00|39416|39304|39056|38944|39542.4|39430.4|39053.3|38941.3|6198
1645801200000|2022-02-25 15:00:00|39083.2|38971.2|39515.2|39403.2|39611.2|39499.2|38786.4|38674.4|7358
1645804800000|2022-02-25 16:00:00|39495.2|39383.2|39454|39342|39666.1|39554.1|39276.3|39164.3|5976
1645808400000|2022-02-25 17:00:00|39454.2|39342.2|39037.6|38925.6|39467.5|39355.5|38945.4|38833.4|5124
1645812000000|2022-02-25 18:00:00|39037.1|38925.1|38718.1|38606.1|39104.9|38992.9|38624.9|38512.9|6160
1645815600000|2022-02-25 19:00:00|38718.6|38606.6|38743.6|38631.6|39022.8|38910.8|38605.6|38493.6|5482
1645819200000|2022-02-25 20:00:00|38743.1|38631.1|39194.4|39082.4|39291.8|39179.8|38694.4|38582.4|5134
1645822800000|2022-02-25 21:00:00|39191.6|39079.6|39044.8|38932.8|39288.9|39176.9|39022.7|38910.7|3993
1645862400000|2022-02-26 08:00:00|39268.4|39156.4|38844|38732|39610.7|39498.7|38758.9|38646.9|7330
1645866000000|2022-02-26 09:00:00|38846.3|38734.3|38866.5|38754.5|38986|38874|38673.2|38561.2|6747
1645869600000|2022-02-26 10:00:00|38866.1|38754.1|39080|38968|39134.3|39022.3|38842.8|38730.8|5616
1645873200000|2022-02-26 11:00:00|39079.5|38967.5|39075.9|38963.9|39219|39107|38879.1|38767.1|5183
1645876800000|2022-02-26 12:00:00|39006.4|38894.4|39065.3|38953.3|39098|38986|38863.6|38751.6|6067
1645880400000|2022-02-26 13:00:00|39065|38953|39161.9|39049.9|39294.2|39182.2|38995.5|38883.5|6574
1645884000000|2022-02-26 14:00:00|39161.7|39049.7|39288.9|39176.9|39421.2|39309.2|39033|38921|6722
1645887600000|2022-02-26 15:00:00|39289.5|39177.5|39296.1|39184.1|39416.6|39304.6|39229.4|39117.4|6722
1645891200000|2022-02-26 16:00:00|39296.8|39184.8|39229.4|39117.4|39392.2|39280.2|39114.5|39002.5|6363
1645894800000|2022-02-26 17:00:00|39229.9|39117.9|39333.9|39221.9|39374.9|39262.9|39173.8|39061.8|5370
1645898400000|2022-02-26 18:00:00|39334|39222|39160.5|39048.5|39338.2|39226.2|38915.7|38803.7|6122
1645902000000|2022-02-26 19:00:00|39168.2|39056.2|39335.4|39223.4|39499.5|39387.5|39160.3|39048.3|6158
1645905600000|2022-02-26 20:00:00|39334.6|39222.6|39405.2|39293.2|39506.2|39394.2|39293.9|39181.9|5104
1645909200000|2022-02-26 21:00:00|39405.5|39293.5|39522.7|39410.7|39734.2|39622.2|39371.5|39259.5|5808
1645912800000|2022-02-26 22:00:00|39524.7|39412.7|39212.4|39100.4|39537.5|39425.5|39154.1|39042.1|4410
1645916400000|2022-02-26 23:00:00|39213.3|39101.3|39177.3|39065.3|39226.3|39114.3|38988.3|38876.3|6306
1645920000000|2022-02-27 00:00:00|39181.2|39069.2|38892.5|38780.5|39324.8|39212.8|38804.4|38692.4|7119
1645923600000|2022-02-27 01:00:00|38892.2|38780.2|38320.6|38208.6|38915.8|38803.8|38311.5|38199.5|8466
1645927200000|2022-02-27 02:00:00|38321|38209|38608.1|38496.1|38631.7|38519.7|38279.5|38167.5|5872
1645930800000|2022-02-27 03:00:00|38607.7|38495.7|38682.4|38570.4|38754.7|38642.7|38600.7|38488.7|4495
1645934400000|2022-02-27 04:00:00|38681.6|38569.6|38620.4|38508.4|38723.9|38611.9|38545.5|38433.5|4093
1645938000000|2022-02-27 05:00:00|38620.2|38508.2|38663.4|38551.4|38807.5|38695.5|38538.8|38426.8|4673
1645941600000|2022-02-27 06:00:00|38663.7|38551.7|38851.5|38739.5|38920.7|38808.7|38656.2|38544.2|4575
1645945200000|2022-02-27 07:00:00|38851.2|38739.2|38867.7|38755.7|38931.7|38819.7|38819.9|38707.9|4491
1645948800000|2022-02-27 08:00:00|38868.2|38756.2|38893.4|38781.4|38956.7|38844.7|38699.4|38587.4|4589
1645952400000|2022-02-27 09:00:00|38893.2|38781.2|39144.8|39032.8|39165.3|39053.3|38832.4|38720.4|5690
1645956000000|2022-02-27 10:00:00|39141.8|39029.8|39442.9|39330.9|39522.2|39410.2|39069.7|38957.7|6159
1645959600000|2022-02-27 11:00:00|39442.8|39330.8|39552.1|39440.1|39601.7|39489.7|39330.3|39218.3|6055
1645963200000|2022-02-27 12:00:00|39553.6|39441.6|39819.1|39707.1|39898.2|39786.2|39442.2|39330.2|6044
1645966800000|2022-02-27 13:00:00|39819.7|39707.7|39130.4|39018.4|39865.4|39753.4|38710.4|38598.4|8777
1645970400000|2022-02-27 14:00:00|39130.3|39018.3|38860.4|38748.4|39242.7|39130.7|38743.5|38631.5|8530
1645974000000|2022-02-27 15:00:00|38860.5|38748.5|39423.8|39311.8|39465.1|39353.1|38823.6|38711.6|7838
1645977600000|2022-02-27 16:00:00|39423.9|39311.9|39160.9|39048.9|39479.8|39367.8|39024.5|38912.5|6502
1645981200000|2022-02-27 17:00:00|39163.3|39051.3|39045.3|38933.3|39196.7|39084.7|39016.9|38904.9|5279
1645984800000|2022-02-27 18:00:00|39044.9|38932.9|38978|38866|39213.1|39101.1|38901.2|38789.2|5388
1645988400000|2022-02-27 19:00:00|38977.8|38865.8|37678.3|37566.3|39028.2|38916.2|37603.4|37491.4|8564
1645992000000|2022-02-27 20:00:00|37679.1|37567.1|38052.9|37910.9|38361.2|38219.2|37505|37393|9458
1645995600000|2022-02-27 21:00:00|38053.9|37911.9|37501.7|37359.7|38123.3|37981.3|37113.6|36971.6|9899
1645999200000|2022-02-27 22:00:00|37499.8|37357.8|37869.4|37757.4|37954.1|37812.1|37451.1|37309.1|6618
1646002800000|2022-02-27 23:00:00|37870.6|37758.6|37767|37655|37885.6|37773.6|37444.1|37332.1|8628
1646006400000|2022-02-28 00:00:00|37768.1|37656.1|37637.3|37525.3|37872.2|37760.2|37531.8|37419.8|7596
1646010000000|2022-02-28 01:00:00|37637.7|37525.7|38045|37933|38429.6|38317.6|37637.6|37525.6|8075
1646013600000|2022-02-28 02:00:00|38041.5|37929.5|37813.7|37701.7|38172.9|38060.9|37660.6|37548.6|7183
1646017200000|2022-02-28 03:00:00|37816.9|37704.9|37861.5|37749.5|37944.4|37832.4|37725|37613|6321
1646020800000|2022-02-28 04:00:00|37861.6|37749.6|37882.7|37770.7|38105|37993|37811.3|37699.3|6279
1646024400000|2022-02-28 05:00:00|37882.6|37770.6|37895|37783|38075.2|37963.2|37824.2|37712.2|5814
1646028000000|2022-02-28 06:00:00|37894.9|37782.9|38040.4|37928.4|38173.1|38061.1|37562.3|37450.3|8800
1646031600000|2022-02-28 07:00:00|38041.7|37929.7|38415.1|38303.1|38516.9|38404.9|37988.8|37876.8|8327
1646035200000|2022-02-28 08:00:00|38415.3|38303.3|38382|38270|38722.5|38610.5|38257.2|38145.2|6948
1646038800000|2022-02-28 09:00:00|38381.9|38269.9|38189.2|38077.2|38627.7|38515.7|38186.2|38074.2|6233
1646042400000|2022-02-28 10:00:00|38188.9|38076.9|38433.8|38321.8|38518.9|38406.9|38170.7|38058.7|6525
1646046000000|2022-02-28 11:00:00|38433.9|38321.9|38404.1|38292.1|38546.9|38434.9|38200|38088|6651
1646049600000|2022-02-28 12:00:00|38404.7|38292.7|38344.6|38232.6|38687.5|38575.5|38236.8|38124.8|7911
1646053200000|2022-02-28 13:00:00|38342|38230|38079.3|37967.3|38403.4|38291.4|38015.4|37903.4|8453
1646056800000|2022-02-28 14:00:00|38079.5|37967.5|39898.2|39786.2|39946.9|39834.9|38074.2|37962.2|10428
1646060400000|2022-02-28 15:00:00|39896|39784|40891.3|40779.3|40950.3|40838.3|39689.5|39577.5|11387
1646064000000|2022-02-28 16:00:00|40892.5|40780.5|41066.1|40954.1|41383.7|41271.7|40797.2|40685.2|9532
1646067600000|2022-02-28 17:00:00|41067|40955|41463.9|41351.9|41463.9|41351.9|40836.9|40724.9|5644
1646071200000|2022-02-28 18:00:00|41465|41353|41272.2|41160.2|41518.2|41406.2|41111.3|40999.3|7451
1646074800000|2022-02-28 19:00:00|41271|41159|41389.9|41277.9|41451.1|41339.1|41072.9|40960.9|6039
1646078400000|2022-02-28 20:00:00|41398.9|41286.9|41983.2|41871.2|41997.5|41885.5|41347.9|41235.9|8668
1646082000000|2022-02-28 21:00:00|41984.9|41872.9|41700.9|41588.9|41984.9|41872.9|41567|41455|6056
1646085600000|2022-02-28 22:00:00|41702.2|41590.2|43080.6|42968.6|44203.5|44091.5|41702.2|41590.2|8427
1646089200000|2022-02-28 23:00:00|43090.8|42978.8|43250.4|43138.4|43404.9|43292.9|42933.5|42821.5|8164
1646092800000|2022-03-01 00:00:00|43251.8|43139.8|43616.5|43504.5|43731.9|43619.9|43242.2|43130.2|6008
1646096400000|2022-03-01 01:00:00|43625|43513|43317.9|43205.9|43697.9|43585.9|43294.1|43182.1|4523
1646100000000|2022-03-01 02:00:00|43330.9|43218.9|43230.8|43118.8|43358.7|43246.7|43054.6|42942.6|3723
1646103600000|2022-03-01 03:00:00|43222.9|43110.9|43223.1|43111.1|43244.2|43132.2|42929.9|42817.9|4373
1646107200000|2022-03-01 04:00:00|43218.3|43106.3|43409.4|43297.4|43459.5|43347.5|43146.8|43034.8|4477
1646110800000|2022-03-01 05:00:00|43410.5|43298.5|43277.5|43165.5|43463.9|43351.9|43213.6|43101.6|3758
1646114400000|2022-03-01 06:00:00|43277.2|43165.2|43519.3|43407.3|43544.5|43432.5|43103.6|42991.6|4362
1646118000000|2022-03-01 07:00:00|43525.9|43413.9|43564.8|43452.8|43610.8|43498.8|43359.3|43247.3|4834
1646121600000|2022-03-01 08:00:00|43565.3|43453.3|43587|43475|43761.2|43649.2|43393.3|43281.3|7304
1646125200000|2022-03-01 09:00:00|43584.5|43472.5|43323|43211|43585.3|43473.3|43210|43098|5045
1646128800000|2022-03-01 10:00:00|43322.9|43210.9|43655.1|43543.1|43663|43551|42941.8|42829.8|6514
1646132400000|2022-03-01 11:00:00|43648.4|43536.4|43674.9|43562.9|43884.8|43772.8|43456.2|43344.2|6769
1646136000000|2022-03-01 12:00:00|43673.9|43561.9|44714.5|44602.5|44751.3|44639.3|43654.7|43542.7|9443
1646139600000|2022-03-01 13:00:00|44713.3|44601.3|44512.4|44400.4|44993.8|44881.8|44512.4|44400.4|9260
1646143200000|2022-03-01 14:00:00|44510|44398|43878.5|43766.5|44733|44621|43817.4|43705.4|8829
1646146800000|2022-03-01 15:00:00|43883.5|43771.5|43739.1|43627.1|44127.4|44015.4|43440.9|43328.9|7168
1646150400000|2022-03-01 16:00:00|43721.4|43609.4|43447.4|43335.4|44105.7|43993.7|43281.8|43169.8|7014
1646154000000|2022-03-01 17:00:00|43449.2|43337.2|43713.6|43601.6|43908.9|43796.9|43334.7|43222.7|6472
1646157600000|2022-03-01 18:00:00|43712|43600|43886.4|43774.4|43934.6|43822.6|43510.1|43398.1|6714
1646161200000|2022-03-01 19:00:00|43883.9|43771.9|43788.8|43676.8|44128.3|44016.3|43744.9|43632.9|6453
1646164800000|2022-03-01 20:00:00|43789.3|43677.3|44138.2|44026.2|44192.4|44080.4|43774.7|43662.7|5513
1646168400000|2022-03-01 21:00:00|44148|44036|43945.7|43833.7|44333.4|44221.4|43819.5|43707.5|4194
1646172000000|2022-03-01 22:00:00|43945.8|43833.8|44232.3|44120.3|44279.7|44167.7|43838.3|43726.3|3245
1646175600000|2022-03-01 23:00:00|44231.9|44119.9|44488.1|44376.1|44567.5|44455.5|44149.9|44037.9|3419
1646179200000|2022-03-02 00:00:00|44488.5|44376.5|44343.1|44231.1|44807.2|44695.2|44011|43899|4918
1646182800000|2022-03-02 01:00:00|44345|44233|44089.2|43977.2|44453.4|44341.4|43898.7|43786.7|4218
1646186400000|2022-03-02 02:00:00|44086.8|43974.8|44291.1|44179.1|44359.6|44247.6|43965.4|43853.4|3688
1646190000000|2022-03-02 03:00:00|44294.2|44182.2|44394.2|44282.2|44610|44498|44141.6|44029.6|4627
1646193600000|2022-03-02 04:00:00|44395|44283|44317.2|44205.2|44595|44483|44243.2|44131.2|4898
1646197200000|2022-03-02 05:00:00|44314.5|44202.5|44328.6|44216.6|44417|44305|44166.1|44054.1|3778
1646200800000|2022-03-02 06:00:00|44328.1|44216.1|44030.1|43918.1|44454.2|44342.2|43961|43849|4093
1646204400000|2022-03-02 07:00:00|44028.1|43916.1|44028.6|43916.6|44040|43928|43741.6|43629.6|4567
1646208000000|2022-03-02 08:00:00|44030.5|43918.5|43910.8|43798.8|44345.8|44233.8|43846.1|43734.1|4592
1646211600000|2022-03-02 09:00:00|43910.2|43798.2|43974.2|43862.2|44226.9|44114.9|43843|43731|5143
1646215200000|2022-03-02 10:00:00|43974.1|43862.1|44214|44102|44417.9|44305.9|43928.2|43816.2|5156
1646218800000|2022-03-02 11:00:00|44212|44100|44178.5|44066.5|44292.1|44180.1|44081.4|43969.4|4154
1646222400000|2022-03-02 12:00:00|44176.7|44064.7|44073.1|43961.1|44408.1|44296.1|43887.6|43775.6|5337
1646226000000|2022-03-02 13:00:00|44073.6|43961.6|43575.4|43463.4|44117.9|44005.9|43412.9|43300.9|5806
1646229600000|2022-03-02 14:00:00|43570.4|43458.4|44874|44762|44911.1|44799.1|43560.6|43448.6|5553
1646233200000|2022-03-02 15:00:00|44874.1|44762.1|44182.5|44070.5|45353.7|45241.7|43945.1|43833.1|7254
1646236800000|2022-03-02 16:00:00|44192.5|44080.5|44299.2|44187.2|44543.5|44431.5|44071.5|43959.5|4978
1646240400000|2022-03-02 17:00:00|44310.4|44198.4|43852.5|43740.5|44515.6|44403.6|43804.4|43692.4|4149
1646244000000|2022-03-02 18:00:00|43848.9|43736.9|43656.6|43544.6|43991.4|43879.4|43618.7|43506.7|3990
1646247600000|2022-03-02 19:00:00|43656.4|43544.4|43772.4|43660.4|43866|43754|43515.4|43403.4|3507
1646251200000|2022-03-02 20:00:00|43770.7|43658.7|43860.7|43748.7|43943.5|43831.5|43746.5|43634.5|3586
1646254800000|2022-03-02 21:00:00|43872.3|43760.3|44126|44014|44134|44022|43810.5|43698.5|2553
1646258400000|2022-03-02 22:00:00|44125.6|44013.6|44126.9|44014.9|44396.3|44284.3|43945.2|43833.2|3555
1646262000000|2022-03-02 23:00:00|44124.4|44012.4|43976.9|43864.9|44261.4|44149.4|43923.3|43811.3|2870
1646265600000|2022-03-03 00:00:00|43986.1|43874.1|44064.1|43952.1|44115.5|44003.5|43752.4|43640.4|3100
1646269200000|2022-03-03 01:00:00|44058.4|43946.4|43886.1|43774.1|44086.7|43974.7|43781.6|43669.6|2930
1646272800000|2022-03-03 02:00:00|43895.2|43783.2|43876.4|43764.4|43905.9|43793.9|43666.7|43554.7|2912
1646276400000|2022-03-03 03:00:00|43871.7|43759.7|43406.9|43294.9|43924.4|43812.4|43315.8|43203.8|2884
1646280000000|2022-03-03 04:00:00|43400.9|43288.9|43499.5|43387.5|43530.2|43418.2|43321.5|43209.5|1997
1646283600000|2022-03-03 05:00:00|43500.3|43388.3|43412.1|43300.1|43570.7|43458.7|43354.9|43242.9|1674
1646287200000|2022-03-03 06:00:00|43411.6|43299.6|43515.6|43403.6|43526.9|43414.9|43013.5|42901.5|3275
1646290800000|2022-03-03 07:00:00|43514.5|43402.5|43533|43421|43741.1|43629.1|43424.3|43312.3|2713
1646294400000|2022-03-03 08:00:00|43531.2|43419.2|43515.2|43403.2|43683.1|43571.1|43343.4|43231.4|2795
1646298000000|2022-03-03 09:00:00|43520.9|43408.9|43223|43111|43536.3|43424.3|43194.3|43082.3|3239
1646301600000|2022-03-03 10:00:00|43227.3|43115.3|43434.2|43322.2|43541.2|43429.2|43145.7|43033.7|3500
1646305200000|2022-03-03 11:00:00|43435.7|43323.7|43465.9|43353.9|43654.2|43542.2|43363.5|43251.5|2463
1646308800000|2022-03-03 12:00:00|43471.4|43359.4|43625.1|43513.1|43860|43748|43402|43290|2214
1646312400000|2022-03-03 13:00:00|43624.3|43512.3|44051.5|43939.5|44075.3|43963.3|43587.8|43475.8|3412
1646316000000|2022-03-03 14:00:00|44053.2|43941.2|43490.6|43378.6|44156.9|44044.9|43444|43332|4850
1646319600000|2022-03-03 15:00:00|43488.9|43376.9|42615.7|42503.7|43560.9|43448.9|42463.9|42351.9|5554
1646323200000|2022-03-03 16:00:00|42611.4|42499.4|42479.7|42367.7|42806|42694|42358.7|42246.7|5805
1646326800000|2022-03-03 17:00:00|42478.7|42366.7|42462.3|42350.3|42631.1|42519.1|42134.2|42022.2|5237
1646330400000|2022-03-03 18:00:00|42461.6|42349.6|42311.9|42199.9|42585.6|42473.6|42252.9|42140.9|4486
1646334000000|2022-03-03 19:00:00|42310.5|42198.5|42277.3|42165.3|42474|42362|42162|42050|4152
1646337600000|2022-03-03 20:00:00|42280.3|42168.3|42083.5|41971.5|42327.2|42215.2|41923.1|41811.1|5869
1646341200000|2022-03-03 21:00:00|42089.7|41977.7|42171.5|42059.5|42195.6|42083.6|41900.4|41788.4|3991
1646344800000|2022-03-03 22:00:00|42170.4|42058.4|42571.2|42459.2|42761.4|42649.4|42153.7|42041.7|4035
1646348400000|2022-03-03 23:00:00|42571.3|42459.3|42521.9|42409.9|42666.5|42554.5|42472.2|42360.2|2821
1646352000000|2022-03-04 00:00:00|42522.1|42410.1|41664.1|41552.1|42583.3|42471.3|41596.4|41484.4|5096
1646355600000|2022-03-04 01:00:00|41660.8|41548.8|41570.4|41458.4|41739.4|41627.4|41163.1|41051.1|5114
1646359200000|2022-03-04 02:00:00|41575.8|41463.8|41462.9|41350.9|41602.9|41490.9|41414|41302|2326
1646362800000|2022-03-04 03:00:00|41464.3|41352.3|41518.5|41406.5|41547.3|41435.3|41284.9|41172.9|2809
1646366400000|2022-03-04 04:00:00|41517.5|41405.5|41443.2|41331.2|41518.1|41406.1|41191.7|41079.7|3071
1646370000000|2022-03-04 05:00:00|41444.4|41332.4|41430.6|41318.6|41503.5|41391.5|41328.4|41216.4|2107
1646373600000|2022-03-04 06:00:00|41438.5|41326.5|41464|41352|41562.7|41450.7|41351.6|41239.6|2075
1646377200000|2022-03-04 07:00:00|41466.5|41354.5|41499.5|41387.5|41539.6|41427.6|41348.9|41236.9|2517
1646380800000|2022-03-04 08:00:00|41500.8|41388.8|41640.9|41528.9|41823.6|41711.6|40931.9|40819.9|5461
1646384400000|2022-03-04 09:00:00|41639.5|41527.5|41581.9|41469.9|41899.9|41787.9|41399|41287|4662
1646388000000|2022-03-04 10:00:00|41587.5|41475.5|41737.7|41625.7|41838.3|41726.3|41558.3|41446.3|3334
1646391600000|2022-03-04 11:00:00|41737.9|41625.9|41718.1|41606.1|41954|41842|41650.1|41538.1|2889
1646395200000|2022-03-04 12:00:00|41729.8|41617.8|41585.1|41473.1|41828.8|41716.8|41411.2|41299.2|3975
1646398800000|2022-03-04 13:00:00|41585|41473|41363.6|41251.6|41884.1|41772.1|41305.2|41193.2|5895
1646402400000|2022-03-04 14:00:00|41367.3|41255.3|41171.3|41059.3|41588.2|41476.2|40735.7|40623.7|7752
1646406000000|2022-03-04 15:00:00|41170.7|41058.7|40758.5|40646.5|41296.8|41184.8|40638.5|40526.5|7109
1646409600000|2022-03-04 16:00:00|40756.4|40644.4|40817.2|40705.2|40882.6|40770.6|40481|40369|5998
1646413200000|2022-03-04 17:00:00|40816.7|40704.7|40904.6|40792.6|41006.5|40894.5|40736|40624|4475
1646416800000|2022-03-04 18:00:00|40904.2|40792.2|40666.2|40554.2|40982.4|40870.4|40632.1|40520.1|4279
1646420400000|2022-03-04 19:00:00|40666.7|40554.7|39833|39721|40703.9|40591.9|39760.6|39648.6|6086
1646424000000|2022-03-04 20:00:00|39839.6|39727.6|39560.3|39448.3|39929.1|39817.1|39142.3|39030.3|5870
1646427600000|2022-03-04 21:00:00|39556.9|39444.9|39461.8|39349.8|39690.2|39578.2|39305.8|39193.8|5521
1646467200000|2022-03-05 08:00:00|39092.9|38980.9|39154.2|39042.2|39262.3|39150.3|39031.4|38919.4|3768
1646470800000|2022-03-05 09:00:00|39154.3|39042.3|39106.1|38994.1|39171.5|39059.5|39050.7|38938.7|3513
1646474400000|2022-03-05 10:00:00|39106|38994|39209.5|39097.5|39223.6|39111.6|38880.5|38768.5|5310
1646478000000|2022-03-05 11:00:00|39209|39097|39204.3|39092.3|39338.6|39226.6|39139.2|39027.2|4574
1646481600000|2022-03-05 12:00:00|39205|39093|39142.9|39030.9|39412.6|39300.6|39128.9|39016.9|5202
1646485200000|2022-03-05 13:00:00|39143|39031|39074.2|38962.2|39155.8|39043.8|38981.7|38869.7|4537
1646488800000|2022-03-05 14:00:00|39074.7|38962.7|39190.1|39078.1|39227.9|39115.9|39012|38900|4230
1646492400000|2022-03-05 15:00:00|39191.9|39079.9|39229.4|39117.4|39255.9|39143.9|39135.4|39023.4|3613
1646496000000|2022-03-05 16:00:00|39227.9|39115.9|39407.6|39295.6|39667.3|39555.3|39207.4|39095.4|5481
1646499600000|2022-03-05 17:00:00|39407.7|39295.7|39502.8|39390.8|39633.1|39521.1|39393.3|39281.3|5307
1646503200000|2022-03-05 18:00:00|39503|39391|39470.2|39358.2|39517.6|39405.6|39336.7|39224.7|4116
1646506800000|2022-03-05 19:00:00|39470.1|39358.1|39500.5|39388.5|39518.3|39406.3|39423.9|39311.9|3666
1646510400000|2022-03-05 20:00:00|39500.4|39388.4|39518.2|39406.2|39640.8|39528.8|39466.7|39354.7|4208
1646514000000|2022-03-05 21:00:00|39518.8|39406.8|39434.5|39322.5|39599.4|39487.4|39415.9|39303.9|3421
1646517600000|2022-03-05 22:00:00|39435|39323|39528.3|39416.3|39538.9|39426.9|39349.4|39237.4|4326
1646521200000|2022-03-05 23:00:00|39528.4|39416.4|39460.4|39348.4|39531.2|39419.2|39393.6|39281.6|4244
1646524800000|2022-03-06 00:00:00|39460.3|39348.3|39701.7|39589.7|39734.4|39622.4|39420.3|39308.3|3921
1646528400000|2022-03-06 01:00:00|39700.5|39588.5|39507.1|39395.1|39728.7|39616.7|39494.2|39382.2|3893
1646532000000|2022-03-06 02:00:00|39507.4|39395.4|39575.3|39463.3|39580.7|39468.7|39432.5|39320.5|3857
1646535600000|2022-03-06 03:00:00|39575.4|39463.4|39360.4|39248.4|39611.9|39499.9|39342.7|39230.7|3683
1646539200000|2022-03-06 04:00:00|39360.5|39248.5|39535.4|39423.4|39639.6|39527.6|38900.6|38788.6|5987
1646542800000|2022-03-06 05:00:00|39535.5|39423.5|39559.7|39447.7|39704.9|39592.9|39509.7|39397.7|4634
1646546400000|2022-03-06 06:00:00|39559.4|39447.4|39539.3|39427.3|39669.4|39557.4|39421.5|39309.5|4377
1646550000000|2022-03-06 07:00:00|39539|39427|39457.6|39345.6|39572.3|39460.3|39359.3|39247.3|4032
1646553600000|2022-03-06 08:00:00|39457|39345|39202|39090|39458.8|39346.8|39187.9|39075.9|4668
1646557200000|2022-03-06 09:00:00|39201.5|39089.5|38761.2|38649.2|39243.9|39131.9|38761.2|38649.2|5734
1646560800000|2022-03-06 10:00:00|38761.6|38649.6|38334.4|38222.4|38789|38677|38225.3|38113.3|6731
1646564400000|2022-03-06 11:00:00|38333.7|38221.7|38408|38296|38437.6|38325.6|38182.5|38070.5|5389
1646568000000|2022-03-06 12:00:00|38408.1|38296.1|38402.2|38290.2|38492.4|38380.4|38372.3|38260.3|1626
1646571600000|2022-03-06 13:00:00|38574.8|38462.8|38949.9|38837.9|39106.6|38994.6|38574.8|38462.8|6036
1646575200000|2022-03-06 14:00:00|38949.8|38837.8|38869.8|38757.8|39013.9|38901.9|38765.6|38653.6|5109
1646578800000|2022-03-06 15:00:00|38867.6|38755.6|38921|38809|38954.8|38842.8|38695.2|38583.2|5003
1646582400000|2022-03-06 16:00:00|38921.1|38809.1|39269.8|39157.8|39419.8|39307.8|38820.6|38708.6|6264
1646586000000|2022-03-06 17:00:00|39267.6|39155.6|39067.6|38955.6|39308|39196|39001.8|38889.8|5233
1646589600000|2022-03-06 18:00:00|39067.7|38955.7|38943.7|38831.7|39186.9|39074.9|38793|38681|5305
1646593200000|2022-03-06 19:00:00|38943.9|38831.9|38743.6|38631.6|38979|38867|38651.7|38539.7|5440
1646596800000|2022-03-06 20:00:00|38743.1|38631.1|38933.6|38791.6|38991.1|38849.1|38710.7|38598.7|4312
1646600400000|2022-03-06 21:00:00|38933.4|38791.4|39098.9|38956.9|39277.9|39135.9|38841.7|38699.7|5142
1646604000000|2022-03-06 22:00:00|39098.6|38956.6|39034.6|38922.6|39262.2|39150.2|39012|38900|3936
1646607600000|2022-03-06 23:00:00|39035.3|38923.3|38481.8|38369.8|39070.8|38958.8|38216.3|38104.3|6063
1646611200000|2022-03-07 00:00:00|38481.7|38369.7|38456.6|38344.6|38579.1|38467.1|38087.1|37975.1|5704
1646614800000|2022-03-07 01:00:00|38463.1|38351.1|38380.7|38268.7|38608.6|38496.6|38341|38229|3772
1646618400000|2022-03-07 02:00:00|38380.3|38268.3|37841|37729|38425.9|38313.9|37662.3|37550.3|4638
1646622000000|2022-03-07 03:00:00|37842.4|37730.4|37950.6|37838.6|38025.9|37913.9|37661.6|37549.6|5210
1646625600000|2022-03-07 04:00:00|37947.2|37835.2|38002.1|37890.1|38038.5|37926.5|37835.2|37723.2|2068
1646629200000|2022-03-07 05:00:00|38002.4|37890.4|38088.9|37976.9|38296.9|38184.9|37883.4|37771.4|2829
1646632800000|2022-03-07 06:00:00|38097.6|37985.6|38228|38116|38276.1|38164.1|38067.1|37955.1|2543
1646636400000|2022-03-07 07:00:00|38229.2|38117.2|37960|37848|38267.9|38155.9|37864.9|37752.9|3239
1646640000000|2022-03-07 08:00:00|37960.1|37848.1|38223.5|38111.5|38260.2|38148.2|37734.5|37622.5|5169
1646643600000|2022-03-07 09:00:00|38223.8|38111.8|38222|38110|38442.5|38330.5|38195.2|38083.2|3645
1646647200000|2022-03-07 10:00:00|38226.6|38114.6|38091.1|37979.1|38349.5|38237.5|38062.8|37950.8|3763
1646650800000|2022-03-07 11:00:00|38091.7|37979.7|38412.1|38300.1|38462.1|38350.1|38047|37935|3636
1646654400000|2022-03-07 12:00:00|38419|38307|38661|38549|38815.2|38703.2|38407.5|38295.5|4849
1646658000000|2022-03-07 13:00:00|38661.4|38549.4|39088.4|38976.4|39241.1|39129.1|38608.9|38496.9|5376
1646661600000|2022-03-07 14:00:00|39088.7|38976.7|38924.5|38812.5|39337.1|39225.1|38918.8|38806.8|6561
1646665200000|2022-03-07 15:00:00|38923.7|38811.7|39137.5|39025.5|39227.4|39115.4|38713.4|38601.4|6835
1646668800000|2022-03-07 16:00:00|39134.7|39022.7|38879.6|38767.6|39601.2|39489.2|38834.1|38722.1|6986
1646672400000|2022-03-07 17:00:00|38877.3|38765.3|38692.8|38580.8|39040.3|38928.3|38614.6|38502.6|6353
1646676000000|2022-03-07 18:00:00|38688.8|38576.8|38043.2|37931.2|38688.8|38576.8|37839|37727|7289
1646679600000|2022-03-07 19:00:00|38043.1|37931.1|37362.2|37250.2|38093.3|37981.3|37291.4|37179.4|6590
1646683200000|2022-03-07 20:00:00|37364.5|37252.5|37648.4|37536.4|37837.7|37725.7|37225.6|37113.6|6955
1646686800000|2022-03-07 21:00:00|37640.4|37528.4|37901|37789|38306|38194|37567.7|37455.7|6546
1646690400000|2022-03-07 22:00:00|37901.1|37789.1|38266.8|38154.8|38542.8|38430.8|37848.8|37736.8|5965
1646694000000|2022-03-07 23:00:00|38267.5|38155.5|38069.1|37957.1|38562.5|38450.5|37960.1|37848.1|6191
1646697600000|2022-03-08 00:00:00|38065.2|37953.2|38257.7|38145.7|38427.1|38315.1|37944.1|37832.1|5988
1646701200000|2022-03-08 01:00:00|38256.2|38144.2|38337.8|38225.8|38555.1|38443.1|38113.9|38001.9|5890
1646704800000|2022-03-08 02:00:00|38339.6|38227.6|38671.7|38559.7|39010.1|38898.1|38206.4|38094.4|5670
1646708400000|2022-03-08 03:00:00|38672.6|38560.6|38752.8|38640.8|38756.5|38644.5|38590.9|38478.9|4240
1646712000000|2022-03-08 04:00:00|38751.2|38639.2|38615.6|38503.6|38883.5|38771.5|38549.3|38437.3|4640
1646715600000|2022-03-08 05:00:00|38610.3|38498.3|38423.1|38311.1|38659.9|38547.9|38290.2|38178.2|5026
1646719200000|2022-03-08 06:00:00|38421.5|38309.5|38351.3|38239.3|38561.8|38449.8|38083.6|37971.6|5095
1646722800000|2022-03-08 07:00:00|38340.4|38228.4|38598.8|38486.8|38798|38686|38225.6|38113.6|5000
1646726400000|2022-03-08 08:00:00|38600.4|38488.4|38831.4|38719.4|39163.8|39051.8|38537|38425|5939
1646730000000|2022-03-08 09:00:00|38832.5|38720.5|39036.3|38924.3|39060|38948|38773.2|38661.2|5424
1646733600000|2022-03-08 10:00:00|39036.9|38924.9|39113.4|39001.4|39227.4|39115.4|38780.8|38668.8|5197
1646737200000|2022-03-08 11:00:00|39113.2|39001.2|39064.3|38952.3|39155.6|39043.6|38813.4|38701.4|4943
1646740800000|2022-03-08 12:00:00|39064|38952|38881.7|38769.7|39274|39162|38696.6|38584.6|6927
1646744400000|2022-03-08 13:00:00|38882|38770|38933.1|38821.1|39125.5|39013.5|38705.2|38593.2|6999
1646748000000|2022-03-08 14:00:00|38932.6|38820.6|38822|38710|39220.2|39108.2|38614.2|38502.2|7689
1646751600000|2022-03-08 15:00:00|38823.5|38711.5|38717.8|38605.8|38948.2|38836.2|38391.4|38279.4|8640
1646755200000|2022-03-08 16:00:00|38720.6|38608.6|38374.3|38262.3|38916.5|38804.5|38209.8|38097.8|9097
1646758800000|2022-03-08 17:00:00|38378.2|38266.2|39143|39031|39207.9|39095.9|38369.6|38257.6|8274
1646762400000|2022-03-08 18:00:00|39144.6|39032.6|38749.4|38637.4|39424.8|39312.8|38731.1|38619.1|7190
1646766000000|2022-03-08 19:00:00|38750.4|38638.4|38820.9|38708.9|38883.1|38771.1|38548.7|38436.7|6991
1646769600000|2022-03-08 20:00:00|38815.1|38703.1|38578|38466|38942.1|38830.1|38507|38395|6832
1646773200000|2022-03-08 21:00:00|38568.5|38456.5|38561.7|38449.7|38638.9|38526.9|38457.7|38345.7|3825
1646776800000|2022-03-08 22:00:00|38561.8|38449.8|38629.3|38517.3|38698.7|38586.7|38550.8|38438.8|3109
1646780400000|2022-03-08 23:00:00|38630.4|38518.4|38794|38682|38843.9|38731.9|38605.1|38493.1|3194
1646784000000|2022-03-09 00:00:00|38793.9|38681.9|39012.4|38900.4|39081|38969|38723.6|38611.6|3499
1646787600000|2022-03-09 01:00:00|39024.5|38912.5|39275.3|39163.3|39363.7|39251.7|38983.1|38871.1|4733
1646791200000|2022-03-09 02:00:00|39276.1|39164.1|39477.8|39365.8|39571.7|39459.7|39210|39098|4980
1646794800000|2022-03-09 03:00:00|39475.8|39363.8|41282.2|41170.2|41493.9|41381.9|39441.2|39329.2|7827
1646798400000|2022-03-09 04:00:00|41283|41171|41699.8|41587.8|41904.3|41792.3|41283|41171|8445
1646802000000|2022-03-09 05:00:00|41699.9|41587.9|41567.6|41455.6|41752.7|41640.7|41397.9|41285.9|6160
1646805600000|2022-03-09 06:00:00|41570.8|41458.8|41656|41544|41696|41584|41482.6|41370.6|4324
1646809200000|2022-03-09 07:00:00|41660|41548|41850.6|41738.6|41874.1|41762.1|41595.5|41483.5|5618
1646812800000|2022-03-09 08:00:00|41853.1|41741.1|42138.8|42026.8|42486.1|42374.1|41689.8|41577.8|6917
1646816400000|2022-03-09 09:00:00|42139.4|42027.4|42094.1|41982.1|42269.4|42157.4|41988.6|41876.6|4972
1646820000000|2022-03-09 10:00:00|42092.7|41980.7|42267.2|42155.2|42291.4|42179.4|42031.6|41919.6|3475
1646823600000|2022-03-09 11:00:00|42268.6|42156.6|42214.6|42102.6|42432.5|42320.5|42076.3|41964.3|5351
1646827200000|2022-03-09 12:00:00|42213.9|42101.9|41977.5|41865.5|42567.8|42455.8|41808.5|41696.5|6218
1646830800000|2022-03-09 13:00:00|41974.5|41862.5|41913.6|41801.6|42130.3|42018.3|41725.5|41613.5|7098
1646834400000|2022-03-09 14:00:00|41925.2|41813.2|42275.3|42163.3|42356.9|42244.9|41912.4|41800.4|6594
1646838000000|2022-03-09 15:00:00|42281.5|42169.5|42588.9|42476.9|42642.5|42530.5|42172.4|42060.4|5660
1646841600000|2022-03-09 16:00:00|42589.2|42477.2|42304.6|42192.6|42623|42511|42221.1|42109.1|6035
1646845200000|2022-03-09 17:00:00|42292.7|42180.7|42391|42279|42405.3|42293.3|42176.4|42064.4|4673
1646848800000|2022-03-09 18:00:00|42391.3|42279.3|42080.8|41968.8|42394.9|42282.9|41921.4|41809.4|4254
1646852400000|2022-03-09 19:00:00|42087.9|41975.9|42294|42182|42335.6|42223.6|41846.9|41734.9|4743
1646856000000|2022-03-09 20:00:00|42274.5|42162.5|41876.8|41764.8|42380.2|42268.2|41791.9|41679.9|5270
1646859600000|2022-03-09 21:00:00|41875.4|41763.4|41941.2|41829.2|42012.6|41900.6|41744.9|41632.9|4589
1646863200000|2022-03-09 22:00:00|41940.9|41828.9|41964.1|41852.1|42122.2|42010.2|41841|41729|3820
1646866800000|2022-03-09 23:00:00|41958.2|41846.2|42009|41897|42196|42084|41883.6|41771.6|3562
1646870400000|2022-03-10 00:00:00|42010.6|41898.6|41897.4|41785.4|42102.8|41990.8|41825.1|41713.1|3806
1646874000000|2022-03-10 01:00:00|41895.3|41783.3|40988.6|40876.6|42009.5|41897.5|40898.7|40786.7|5642
1646877600000|2022-03-10 02:00:00|40991.9|40879.9|40789.3|40677.3|41128|41016|40727.1|40615.1|4793
1646881200000|2022-03-10 03:00:00|40784.3|40672.3|40859.8|40747.8|40993.4|40881.4|40643.6|40531.6|3358
1646884800000|2022-03-10 04:00:00|40866.1|40754.1|39601.1|39489.1|40910.9|40798.9|39485.4|39373.4|6505
1646888400000|2022-03-10 05:00:00|39602.1|39490.1|39254.4|39142.4|39607.1|39495.1|39011.3|38899.3|6125
1646892000000|2022-03-10 06:00:00|39271.8|39159.8|39467.4|39355.4|39469.3|39357.3|39143.6|39031.6|3038
1646895600000|2022-03-10 07:00:00|39460.9|39348.9|39306.1|39194.1|39471.4|39359.4|39214.1|39102.1|2537
1646899200000|2022-03-10 08:00:00|39300.3|39188.3|39292.7|39180.7|39337.2|39225.2|38882.1|38770.1|4040
1646902800000|2022-03-10 09:00:00|39292.2|39180.2|39223.6|39111.6|39370.7|39258.7|39129.4|39017.4|4542
1646906400000|2022-03-10 10:00:00|39222.1|39110.1|39131.9|39019.9|39312|39200|39052.1|38940.1|5266
1646910000000|2022-03-10 11:00:00|39130.7|39018.7|39161.9|39049.9|39206|39094|39013.9|38901.9|4105
1646913600000|2022-03-10 12:00:00|39160.1|39048.1|39304.7|39192.7|39423.6|39311.6|39042|38930|4365
1646917200000|2022-03-10 13:00:00|39304.6|39192.6|38953.8|38841.8|40312.2|40200.2|38662.7|38550.7|6226
1646920800000|2022-03-10 14:00:00|38949.8|38837.8|39358.4|39246.4|39423.4|39311.4|38889.8|38777.8|7374
1646924400000|2022-03-10 15:00:00|39358.6|39246.6|39241.7|39129.7|39758.1|39646.1|39061.8|38949.8|8429
1646928000000|2022-03-10 16:00:00|39246.5|39134.5|39198|39086|39336.1|39224.1|38975|38863|6594
1646931600000|2022-03-10 17:00:00|39197.3|39085.3|39230.5|39118.5|39360.3|39248.3|39113.2|39001.2|5412
1646935200000|2022-03-10 18:00:00|39230.3|39118.3|39237.2|39125.2|39314.9|39202.9|39085|38973|6053
1646938800000|2022-03-10 19:00:00|39251.7|39139.7|39509.9|39397.9|39619|39507|39139|39027|6044
1646942400000|2022-03-10 20:00:00|39504.2|39392.2|39700.9|39588.9|39738.4|39626.4|39358.8|39246.8|5890
1646946000000|2022-03-10 21:00:00|39714.9|39602.9|39382.2|39270.2|39714.9|39602.9|39354.8|39242.8|3481
1646949600000|2022-03-10 22:00:00|39383.5|39271.5|39519.9|39407.9|39543.2|39431.2|39148.3|39036.3|3995
1646953200000|2022-03-10 23:00:00|39520.8|39408.8|39493.5|39381.5|39651.7|39539.7|39463.6|39351.6|4033
1646956800000|2022-03-11 00:00:00|39493.4|39381.4|39353.4|39241.4|39508.6|39396.6|39214.8|39102.8|3591
1646960400000|2022-03-11 01:00:00|39352.5|39240.5|38733.5|38621.5|39384.1|39272.1|38651.8|38539.8|7034
1646964000000|2022-03-11 02:00:00|38729.8|38617.8|38327.3|38215.3|38803|38691|38296.5|38184.5|4571
1646967600000|2022-03-11 03:00:00|38329.1|38217.1|38777.7|38665.7|38868.1|38756.1|38319.9|38207.9|5298
1646971200000|2022-03-11 04:00:00|38777.5|38665.5|38563.6|38451.6|38783.6|38671.6|38521.7|38409.7|5147
1646974800000|2022-03-11 05:00:00|38562.7|38450.7|38834.9|38722.9|38843.7|38731.7|38408|38296|6769
1646978400000|2022-03-11 06:00:00|38834|38722|39009.5|38897.5|39055.2|38943.2|38745.9|38633.9|7488
1646982000000|2022-03-11 07:00:00|39009.7|38897.7|39187.6|39075.6|39379.7|39267.7|38988.1|38876.1|6382
1646985600000|2022-03-11 08:00:00|39186.4|39074.4|39093.9|38981.9|39249.5|39137.5|38927.5|38815.5|6596
1646989200000|2022-03-11 09:00:00|39093.4|38981.4|39082.4|38970.4|39243.9|39131.9|38965.9|38853.9|5824
1646992800000|2022-03-11 10:00:00|39089.3|38977.3|39093.8|38981.8|39203.4|39091.4|39032.9|38920.9|5091
1646996400000|2022-03-11 11:00:00|39093.2|38981.2|39972.8|39860.8|40264.9|40152.9|38868.1|38756.1|9145
1647000000000|2022-03-11 12:00:00|39963.4|39851.4|39965.9|39853.9|40277.4|40165.4|39824.4|39712.4|9043
1647003600000|2022-03-11 13:00:00|39966.2|39854.2|39327.1|39215.1|39996.2|39884.2|39263.1|39151.1|9404
1647007200000|2022-03-11 14:00:00|39326|39214|39375.7|39263.7|39651.3|39539.3|39270.4|39158.4|8858
1647010800000|2022-03-11 15:00:00|39373.9|39261.9|39146.5|39034.5|39374.8|39262.8|38984.1|38872.1|9325
1647014400000|2022-03-11 16:00:00|39150.9|39038.9|38778.4|38666.4|39150.9|39038.9|38656.3|38544.3|9224
1647018000000|2022-03-11 17:00:00|38781.1|38669.1|38873.4|38761.4|38932.2|38820.2|38647.9|38535.9|6764
1647021600000|2022-03-11 18:00:00|38874.5|38762.5|38701.9|38589.9|38930.1|38818.1|38682.6|38570.6|6157
1647025200000|2022-03-11 19:00:00|38702.9|38590.9|38851.4|38739.4|38926.2|38814.2|38601|38489|5944
1647028800000|2022-03-11 20:00:00|38851|38739|38440.6|38328.6|39019|38907|38380.3|38268.3|7770
1647032400000|2022-03-11 21:00:00|38427.9|38315.9|38913.5|38801.5|38987.1|38875.1|38425.5|38313.5|7776
1647072000000|2022-03-12 08:00:00|39161.4|39049.4|39173.9|39061.9|39219.5|39107.5|39037.3|38925.3|4763
1647075600000|2022-03-12 09:00:00|39174.3|39062.3|39234.1|39122.1|39283.1|39171.1|39150.9|39038.9|4304
1647079200000|2022-03-12 10:00:00|39234.6|39122.6|39292.7|39180.7|39334.9|39222.9|39198|39086|4127
1647082800000|2022-03-12 11:00:00|39292.6|39180.6|39143.9|39031.9|39334.3|39222.3|39095.3|38983.3|4539
1647086400000|2022-03-12 12:00:00|39144.1|39032.1|39256.3|39144.3|39274.5|39162.5|39103.3|38991.3|4479
1647090000000|2022-03-12 13:00:00|39256.4|39144.4|39138|39026|39319.2|39207.2|39082.4|38970.4|4358
1647093600000|2022-03-12 14:00:00|39138.6|39026.6|39134.5|39022.5|39200.6|39088.6|39039.6|38927.6|1724
1647097200000|2022-03-12 15:00:00|38976.3|38864.3|39135.4|39023.4|39230.2|39118.2|38921.7|38809.7|5784
1647100800000|2022-03-12 16:00:00|39137.1|39025.1|39215.8|39103.8|39223.5|39111.5|39042.7|38930.7|4502
1647104400000|2022-03-12 17:00:00|39215.5|39103.5|39167.4|39055.4|39476.4|39364.4|39120.1|39008.1|5545
1647108000000|2022-03-12 18:00:00|39167.6|39055.6|39130.4|39018.4|39210.6|39098.6|39043.2|38931.2|3972
1647111600000|2022-03-12 19:00:00|39129.9|39017.9|39103.2|38991.2|39139.9|39027.9|38998.7|38886.7|3797
1647115200000|2022-03-12 20:00:00|39103.9|38991.9|39193.1|39081.1|39269.6|39157.6|39063.1|38951.1|3940
1647118800000|2022-03-12 21:00:00|39193.4|39081.4|39159.2|39047.2|39241.1|39129.1|39134.2|39022.2|3717
1647122400000|2022-03-12 22:00:00|39158.8|39046.8|39170.5|39058.5|39222.6|39110.6|39098.6|38986.6|2508
1647126000000|2022-03-12 23:00:00|39171.1|39059.1|38867.9|38755.9|39217.3|39105.3|38814.3|38702.3|4263
1647129600000|2022-03-13 00:00:00|38867.8|38755.8|38982.4|38870.4|39014|38902|38780.5|38668.5|5592
1647133200000|2022-03-13 01:00:00|38982|38870|39064.2|38952.2|39307.3|39195.3|38960.3|38848.3|5417
1647136800000|2022-03-13 02:00:00|39063.8|38951.8|39230.1|39118.1|39256.4|39144.4|39044.5|38932.5|4043
1647140400000|2022-03-13 03:00:00|39230.2|39118.2|39254|39142|39285.9|39173.9|39178.3|39066.3|3899
1647144000000|2022-03-13 04:00:00|39253.6|39141.6|39189.9|39077.9|39359.9|39247.9|39187.4|39075.4|3905
1647147600000|2022-03-13 05:00:00|39190.3|39078.3|39190.3|39078.3|39236|39124|39172.3|39060.3|3212
1647151200000|2022-03-13 06:00:00|39190.5|39078.5|39214.9|39102.9|39237.8|39125.8|39142.3|39030.3|3597
1647154800000|2022-03-13 07:00:00|39215.1|39103.1|39150|39038|39250.8|39138.8|39136|39024|3413
1647158400000|2022-03-13 08:00:00|39149.7|39037.7|39131.6|39019.6|39186.9|39074.9|39086.7|38974.7|3678
1647162000000|2022-03-13 09:00:00|39131.7|39019.7|39033.8|38921.8|39150.9|39038.9|38939.8|38827.8|4009
1647165600000|2022-03-13 10:00:00|39033.9|38921.9|39050.7|38938.7|39064.3|38952.3|38925.6|38813.6|4421
1647169200000|2022-03-13 11:00:00|39050.8|38938.8|38808.6|38696.6|39076.7|38964.7|38696.7|38584.7|5034
1647172800000|2022-03-13 12:00:00|38807.8|38695.8|38565.8|38453.8|38833.1|38721.1|38452.3|38340.3|7432
1647176400000|2022-03-13 13:00:00|38565.6|38453.6|38812.1|38700.1|38992.5|38880.5|38528.3|38416.3|7470
1647180000000|2022-03-13 14:00:00|38812.5|38700.5|38911.6|38799.6|38983.7|38871.7|38791.8|38679.8|5283
1647183600000|2022-03-13 15:00:00|38910.5|38798.5|38996.3|38884.3|39139.3|39027.3|38907.5|38795.5|6149
1647187200000|2022-03-13 16:00:00|38994.3|38882.3|38992|38880|39050.6|38938.6|38921.9|38809.9|4384
1647190800000|2022-03-13 17:00:00|38989.9|38877.9|39011.7|38899.7|39105.3|38993.3|38932.4|38820.4|5738
1647194400000|2022-03-13 18:00:00|39011.9|38899.9|39053.7|38941.7|39064|38952|38956.3|38844.3|4928
1647198000000|2022-03-13 19:00:00|39053.9|38941.9|38935.1|38823.1|39120.4|39008.4|38924.6|38812.6|4307
1647201600000|2022-03-13 20:00:00|38935.3|38823.3|38757.9|38615.9|38935.3|38823.3|38655.2|38543.2|5337
1647205200000|2022-03-13 21:00:00|38758.6|38616.6|38806.8|38664.8|38888.8|38746.8|38730.8|38588.8|3281
1647208800000|2022-03-13 22:00:00|38807.5|38665.5|37792.5|37680.5|38898.8|38756.8|37672|37560|6213
1647212400000|2022-03-13 23:00:00|37790.9|37678.9|37838.2|37726.2|37950.5|37838.5|37648|37536|7487
1647216000000|2022-03-14 00:00:00|37837.8|37725.8|37897.1|37785.1|37924.9|37812.9|37634.4|37522.4|5114
1647219600000|2022-03-14 01:00:00|37898.4|37786.4|38117.1|38005.1|38382.8|38270.8|37894.1|37782.1|5906
1647223200000|2022-03-14 02:00:00|38117.3|38005.3|38102.7|37990.7|38236.8|38124.8|38048.4|37936.4|4805
1647226800000|2022-03-14 03:00:00|38101|37989|38216.1|38104.1|38241|38129|38039.2|37927.2|4047
1647230400000|2022-03-14 04:00:00|38216.9|38104.9|38578.6|38466.6|38952|38840|38188.1|38076.1|7121
1647234000000|2022-03-14 05:00:00|38584.2|38472.2|38534.1|38422.1|38666.1|38554.1|38523.5|38411.5|5075
1647237600000|2022-03-14 06:00:00|38534|38422|38720.3|38608.3|38824.3|38712.3|38532.8|38420.8|5561
1647241200000|2022-03-14 07:00:00|38719.5|38607.5|39142.7|39030.7|39215.6|39103.6|38691.1|38579.1|7041
1647244800000|2022-03-14 08:00:00|39144.6|39032.6|39140|39028|39287.3|39175.3|39010.8|38898.8|6080
1647248400000|2022-03-14 09:00:00|39141.8|39029.8|39206.4|39094.4|39359.1|39247.1|38951.6|38839.6|5746
1647252000000|2022-03-14 10:00:00|39206.9|39094.9|39165.6|39053.6|39240.9|39128.9|39040.3|38928.3|3767
1647255600000|2022-03-14 11:00:00|39164.3|39052.3|38969.4|38857.4|39179.7|39067.7|38927.6|38815.6|4950
1647259200000|2022-03-14 12:00:00|38969.7|38857.7|38901.1|38789.1|39037.9|38925.9|38738.1|38626.1|6480
1647262800000|2022-03-14 13:00:00|38892.6|38780.6|38927.8|38815.8|39006.8|38894.8|38686.2|38574.2|6784
1647266400000|2022-03-14 14:00:00|38929|38817|39187.9|39075.9|39229.8|39117.8|38808.4|38696.4|6487
1647270000000|2022-03-14 15:00:00|39195.2|39083.2|39023.9|38911.9|39210.1|39098.1|38897|38785|4611
1647273600000|2022-03-14 16:00:00|39019.9|38907.9|38900.6|38788.6|39107.8|38995.8|38886.6|38774.6|4089
1647277200000|2022-03-14 17:00:00|38901.6|38789.6|38800.6|38688.6|38903.9|38791.9|38639.3|38527.3|5089
1647280800000|2022-03-14 18:00:00|38801.2|38689.2|38736.4|38624.4|38846.7|38734.7|38481.4|38369.4|4359
1647284400000|2022-03-14 19:00:00|38737.1|38625.1|38863.1|38751.1|38925.2|38813.2|38679.1|38567.1|4567
1647288000000|2022-03-14 20:00:00|38868.1|38756.1|38785.4|38673.4|38996.5|38884.5|38760.6|38648.6|2839
1647291600000|2022-03-14 21:00:00|38785.5|38673.5|38788.5|38676.5|38840.8|38728.8|38680.4|38568.4|3155
1647295200000|2022-03-14 22:00:00|38789.7|38677.7|39382.2|39270.2|39963.1|39851.1|38766.4|38654.4|5737
1647298800000|2022-03-14 23:00:00|39381.7|39269.7|39735.3|39623.3|39843|39731|39381.7|39269.7|6147
1647302400000|2022-03-15 00:00:00|39736.2|39624.2|39628.3|39516.3|39861.9|39749.9|39464.9|39352.9|5353
1647306000000|2022-03-15 01:00:00|39628.2|39516.2|38883.4|38771.4|39659|39547|38844.7|38732.7|5513
1647309600000|2022-03-15 02:00:00|38886|38774|39046.1|38934.1|39179.5|39067.5|38875.8|38763.8|4074
1647313200000|2022-03-15 03:00:00|39046.9|38934.9|38828.5|38716.5|39095.8|38983.8|38714.6|38602.6|3733
1647316800000|2022-03-15 04:00:00|38824.3|38712.3|38854.9|38742.9|38920.6|38808.6|38770.9|38658.9|2720
1647320400000|2022-03-15 05:00:00|38854.3|38742.3|38813.3|38701.3|38895.3|38783.3|38756.4|38644.4|2716
1647324000000|2022-03-15 06:00:00|38813.6|38701.6|38838.9|38726.9|39036.7|38924.7|38787.2|38675.2|3037
1647327600000|2022-03-15 07:00:00|38836.5|38724.5|38509.4|38397.4|38838.9|38726.9|38215.6|38103.6|5414
1647331200000|2022-03-15 08:00:00|38506.1|38394.1|38438.8|38326.8|38534.1|38422.1|38350.3|38238.3|4067
1647334800000|2022-03-15 09:00:00|38436.3|38324.3|38635.3|38523.3|38743.8|38631.8|38370.9|38258.9|3485
1647338400000|2022-03-15 10:00:00|38636.7|38524.7|38727.2|38615.2|38786.3|38674.3|38627|38515|3027
1647342000000|2022-03-15 11:00:00|38724.5|38612.5|38720.8|38608.8|38845.1|38733.1|38667.4|38555.4|2375
1647345600000|2022-03-15 12:00:00|38705.4|38593.4|38926.4|38814.4|38995.9|38883.9|38658.2|38546.2|3767
1647349200000|2022-03-15 13:00:00|38926.5|38814.5|38784.8|38672.8|38984.9|38872.9|38554.7|38442.7|4508
1647352800000|2022-03-15 14:00:00|38785|38673|39116.3|39004.3|39237.7|39125.7|38745.7|38633.7|6874
1647356400000|2022-03-15 15:00:00|39115.9|39003.9|39080.5|38968.5|39326.2|39214.2|38984.2|38872.2|5587
1647360000000|2022-03-15 16:00:00|39080.1|38968.1|39232.2|39120.2|39415.1|39303.1|38993.1|38881.1|5314
1647363600000|2022-03-15 17:00:00|39234.6|39122.6|39377|39265|39423.4|39311.4|39150.8|39038.8|4348
1647367200000|2022-03-15 18:00:00|39376.3|39264.3|39495|39383|39593.6|39481.6|39255.5|39143.5|4595
1647370800000|2022-03-15 19:00:00|39492|39380|39792.9|39680.9|39877.4|39765.4|39476.3|39364.3|5765
1647374400000|2022-03-15 20:00:00|39795.2|39683.2|39500.2|39388.2|39923.1|39811.1|39448.7|39336.7|4698
1647378000000|2022-03-15 21:00:00|39500.3|39388.3|39720.4|39608.4|39731.4|39619.4|39371.9|39259.9|5167
1647381600000|2022-03-15 22:00:00|39721.6|39609.6|39545.9|39433.9|39935.4|39823.4|39467.7|39355.7|4819
1647385200000|2022-03-15 23:00:00|39545.8|39433.8|39353.9|39241.9|39627.1|39515.1|39317.4|39205.4|3781
1647388800000|2022-03-16 00:00:00|39367.6|39255.6|39228.2|39116.2|39488.9|39376.9|39198.5|39086.5|4441
1647392400000|2022-03-16 01:00:00|39228|39116|39572.2|39460.2|39675.8|39563.8|39175.2|39063.2|4099
1647396000000|2022-03-16 02:00:00|39568.6|39456.6|40928.1|40816.1|41749.3|41637.3|39547.9|39435.9|8562
1647399600000|2022-03-16 03:00:00|40925.8|40813.8|39225.3|39113.3|40989|40877|38982.7|38870.7|8372
1647403200000|2022-03-16 04:00:00|39223.4|39111.4|39180.5|39068.5|39271.7|39159.7|39013.2|38901.2|4005
1647406800000|2022-03-16 05:00:00|39181.4|39069.4|39377.2|39265.2|39486.4|39374.4|39046.8|38934.8|2907
1647410400000|2022-03-16 06:00:00|39370|39258|39656.9|39544.9|39659.8|39547.8|39325.4|39213.4|3028
1647414000000|2022-03-16 07:00:00|39656.8|39544.8|39650.6|39538.6|39723.5|39611.5|39423.8|39311.8|3312
1647417600000|2022-03-16 08:00:00|39645.9|39533.9|40383.1|40271.1|40518.1|40406.1|39624.1|39512.1|6698
1647421200000|2022-03-16 09:00:00|40381.4|40269.4|40568.9|40456.9|40725.8|40613.8|40321.2|40209.2|6045
1647424800000|2022-03-16 10:00:00|40578.7|40466.7|40368.1|40256.1|40723.4|40611.4|40259.4|40147.4|4748
1647428400000|2022-03-16 11:00:00|40368|40256|40593.3|40481.3|40749.9|40637.9|40308.5|40196.5|4166
1647432000000|2022-03-16 12:00:00|40594.3|40482.3|40443.1|40331.1|40749.9|40637.9|40436.3|40324.3|4532
1647435600000|2022-03-16 13:00:00|40423.4|40311.4|40675.9|40563.9|40675.9|40563.9|40318.2|40206.2|5621
1647439200000|2022-03-16 14:00:00|40676.9|40564.9|40881.9|40769.9|41211.8|41099.8|40455.8|40343.8|8915
1647442800000|2022-03-16 15:00:00|40883.2|40771.2|40677|40565|40936.3|40824.3|40612.1|40500.1|6065
1647446400000|2022-03-16 16:00:00|40677.3|40565.3|40360.4|40248.4|40817.7|40705.7|40155.6|40043.6|6561
1647450000000|2022-03-16 17:00:00|40365.5|40253.5|40486.9|40374.9|40735.4|40623.4|40137.5|40025.5|7631
1647453600000|2022-03-16 18:00:00|40487.6|40375.6|40003.8|39891.8|40487.6|40375.6|39425.6|39313.6|12756
1647457200000|2022-03-16 19:00:00|40005.1|39893.1|40943.4|40831.4|41004.8|40892.8|39901.3|39789.3|11160
1647460800000|2022-03-16 20:00:00|40945.3|40833.3|41309.2|41197.2|41531.4|41419.4|40840.1|40728.1|8757
1647464400000|2022-03-16 21:00:00|41311.4|41199.4|41158.4|41046.4|41449.1|41337.1|41008.8|40896.8|6919
1647468000000|2022-03-16 22:00:00|41168.1|41056.1|40948.2|40836.2|41271.7|41159.7|40939|40827|4844
1647471600000|2022-03-16 23:00:00|40954.1|40842.1|41170|41058|41251.5|41139.5|40856.2|40744.2|4312
1647475200000|2022-03-17 00:00:00|41168.5|41056.5|41076.9|40964.9|41222.3|41110.3|40936|40824|5090
1647478800000|2022-03-17 01:00:00|41079.2|40967.2|41273.8|41161.8|41360|41248|40896.9|40784.9|5066
1647482400000|2022-03-17 02:00:00|41272.7|41160.7|41177.4|41065.4|41443.8|41331.8|41017.3|40905.3|5549
1647486000000|2022-03-17 03:00:00|41177.3|41065.3|41084.6|40972.6|41222|41110|41061.2|40949.2|3347
1647489600000|2022-03-17 04:00:00|41083.3|40971.3|41398.8|41286.8|41406.3|41294.3|41002|40890|3046
1647493200000|2022-03-17 05:00:00|41397.9|41285.9|41125.3|41013.3|41525.1|41413.1|41090.2|40978.2|4106
1647496800000|2022-03-17 06:00:00|41127.5|41015.5|40817|40705|41165.7|41053.7|40726.2|40614.2|4158
1647500400000|2022-03-17 07:00:00|40814.8|40702.8|40787.4|40675.4|40977.5|40865.5|40634.1|40522.1|5068
1647504000000|2022-03-17 08:00:00|40787.3|40675.3|40900.2|40788.2|40955.5|40843.5|40755.5|40643.5|2997
1647507600000|2022-03-17 09:00:00|40898.5|40786.5|40878.7|40766.7|40961.1|40849.1|40771.5|40659.5|3531
1647511200000|2022-03-17 10:00:00|40879.4|40767.4|40799.2|40687.2|40895.7|40783.7|40602.5|40490.5|5222
1647514800000|2022-03-17 11:00:00|40796.8|40684.8|40803.5|40691.5|40869.1|40757.1|40706.6|40594.6|3543
1647518400000|2022-03-17 12:00:00|40803|40691|41096.5|40984.5|41293.1|41181.1|40772.5|40660.5|5847
1647522000000|2022-03-17 13:00:00|41096.6|40984.6|41194.9|41082.9|41238.2|41126.2|40909.8|40797.8|6322
1647525600000|2022-03-17 14:00:00|41193.8|41081.8|40883.6|40771.6|41227.6|41115.6|40843.5|40731.5|5583
1647529200000|2022-03-17 15:00:00|40881.4|40769.4|40866.5|40754.5|41080.4|40968.4|40817.8|40705.8|5630
1647532800000|2022-03-17 16:00:00|40864.4|40752.4|40866.2|40754.2|40942.5|40830.5|40696.3|40584.3|5070
1647536400000|2022-03-17 17:00:00|40868.8|40756.8|40866.4|40754.4|40909.7|40797.7|40659.3|40547.3|3943
1647540000000|2022-03-17 18:00:00|40864.9|40752.9|40873.4|40761.4|40954.4|40842.4|40811.9|40699.9|3608
1647543600000|2022-03-17 19:00:00|40873.2|40761.2|40926.7|40814.7|40950|40838|40824.9|40712.9|5221
1647547200000|2022-03-17 20:00:00|40931.7|40819.7|40772.2|40660.2|40941.3|40829.3|40711.1|40599.1|3449
1647550800000|2022-03-17 21:00:00|40772.5|40660.5|41066|40954|41072.7|40960.7|40746.7|40634.7|3343
1647554400000|2022-03-17 22:00:00|41069.5|40957.5|41059.6|40947.6|41127.2|41015.2|40940.4|40828.4|4131
1647558000000|2022-03-17 23:00:00|41057.8|40945.8|40990.3|40878.3|41080.4|40968.4|40957.6|40845.6|3066
1647561600000|2022-03-18 00:00:00|40989|40877|40407.7|40295.7|41007.7|40895.7|40332.4|40220.4|5024
1647565200000|2022-03-18 01:00:00|40412.5|40300.5|40612.8|40500.8|40625.1|40513.1|40350.5|40238.5|3326
1647568800000|2022-03-18 02:00:00|40613.2|40501.2|40578.9|40466.9|40681.9|40569.9|40502.5|40390.5|2577
1647572400000|2022-03-18 03:00:00|40589.2|40477.2|40599.6|40487.6|40654.2|40542.2|40522.3|40410.3|1743
1647576000000|2022-03-18 04:00:00|40605.7|40493.7|40695.6|40583.6|40704.9|40592.9|40508.5|40396.5|1432
1647579600000|2022-03-18 05:00:00|40694.2|40582.2|40835.1|40723.1|40951.5|40839.5|40689.4|40577.4|3414
1647583200000|2022-03-18 06:00:00|40834.8|40722.8|40804.8|40692.8|40906.9|40794.9|40781|40669|3324
1647586800000|2022-03-18 07:00:00|40802.1|40690.1|40630.9|40518.9|40863.1|40751.1|40628.8|40516.8|2173
1647590400000|2022-03-18 08:00:00|40630.4|40518.4|40673|40561|40815.4|40703.4|40559.5|40447.5|3923
1647594000000|2022-03-18 09:00:00|40673.2|40561.2|40571|40459|40690.5|40578.5|40523|40411|4957
1647597600000|2022-03-18 10:00:00|40576.4|40464.4|40452.1|40340.1|40703.7|40591.7|40409.5|40297.5|4103
1647601200000|2022-03-18 11:00:00|40449.2|40337.2|40461.8|40349.8|40498.2|40386.2|40250.8|40138.8|6098
1647604800000|2022-03-18 12:00:00|40463.3|40351.3|40519.1|40407.1|40641.2|40529.2|40420.8|40308.8|5274
1647608400000|2022-03-18 13:00:00|40520.5|40408.5|40663.2|40551.2|40679.1|40567.1|40374.1|40262.1|6106
1647612000000|2022-03-18 14:00:00|40663|40551|40631.6|40519.6|40858.3|40746.3|40522.9|40410.9|7302
1647615600000|2022-03-18 15:00:00|40637.4|40525.4|40990.5|40878.5|41111.7|40999.7|40620.5|40508.5|7846
1647619200000|2022-03-18 16:00:00|40990|40878|41485|41373|41539.1|41427.1|40972.2|40860.2|7872
1647622800000|2022-03-18 17:00:00|41485.2|41373.2|41749.4|41637.4|41773.4|41661.4|41438.4|41326.4|7070
1647626400000|2022-03-18 18:00:00|41742.5|41630.5|41767.6|41655.6|41903.7|41791.7|41660.5|41548.5|5579
1647630000000|2022-03-18 19:00:00|41766.3|41654.3|42088.4|41976.4|42124.8|42012.8|41707.4|41595.4|5734
1647633600000|2022-03-18 20:00:00|42091|41979|41892.8|41780.8|42407.1|42295.1|41892.8|41780.8|7084
1647676800000|2022-03-19 08:00:00|41677.3|41565.3|41770.1|41658.1|41797.9|41685.9|41648.5|41536.5|4289
1647680400000|2022-03-19 09:00:00|41769.1|41657.1|41732.6|41620.6|41818|41706|41729.6|41617.6|4382
1647684000000|2022-03-19 10:00:00|41734.1|41622.1|41748|41636|41770.1|41658.1|41663.1|41551.1|3537
1647687600000|2022-03-19 11:00:00|41747.7|41635.7|41786.9|41674.9|41854.6|41742.6|41705|41593|3666
1647691200000|2022-03-19 12:00:00|41786.2|41674.2|41917.6|41805.6|41920.4|41808.4|41749.6|41637.6|4341
1647694800000|2022-03-19 13:00:00|41918.1|41806.1|41798.1|41686.1|41992.6|41880.6|41764.8|41652.8|5002
1647698400000|2022-03-19 14:00:00|41798.4|41686.4|41766.4|41654.4|41830.1|41718.1|41725.3|41613.3|2054
1647702000000|2022-03-19 15:00:00|41885.2|41773.2|42020.4|41908.4|42136|42024|41838.5|41726.5|6172
1647705600000|2022-03-19 16:00:00|42020.1|41908.1|42044.5|41932.5|42204.9|42092.9|41922.1|41810.1|6617
1647709200000|2022-03-19 17:00:00|42045.1|41933.1|41953.2|41841.2|42067.6|41955.6|41870.5|41758.5|5722
1647712800000|2022-03-19 18:00:00|41953.4|41841.4|42091.7|41979.7|42106.4|41994.4|41897.2|41785.2|3927
1647716400000|2022-03-19 19:00:00|42089.4|41977.4|42100|41988|42144.5|42032.5|41983.5|41871.5|3146
1647720000000|2022-03-19 20:00:00|42100.3|41988.3|42264.5|42152.5|42421.6|42309.6|41971|41859|5267
1647723600000|2022-03-19 21:00:00|42264.2|42152.2|42184.9|42072.9|42417.4|42305.4|42166.5|42054.5|4406
1647727200000|2022-03-19 22:00:00|42185|42073|42013.2|41901.2|42204.5|42092.5|41793.1|41681.1|6655
1647730800000|2022-03-19 23:00:00|42014.1|41902.1|42272.2|42160.2|42339.5|42227.5|41978.9|41866.9|5208
1647734400000|2022-03-20 00:00:00|42271.1|42159.1|42101.1|41989.1|42349.3|42237.3|41997.9|41885.9|6270
1647738000000|2022-03-20 01:00:00|42101|41989|42031.2|41919.2|42138.2|42026.2|41873.1|41761.1|5813
1647741600000|2022-03-20 02:00:00|42030.9|41918.9|41882.6|41770.6|42095.3|41983.3|41850.6|41738.6|4435
1647745200000|2022-03-20 03:00:00|41881.3|41769.3|42000.2|41888.2|42039.6|41927.6|41881.3|41769.3|4466
1647748800000|2022-03-20 04:00:00|42001.7|41889.7|41914.8|41802.8|42029.2|41917.2|41903|41791|4812
1647752400000|2022-03-20 05:00:00|41914.9|41802.9|41965.4|41853.4|42003.3|41891.3|41828|41716|3940
1647756000000|2022-03-20 06:00:00|41965.2|41853.2|41976.3|41864.3|42074.6|41962.6|41911.7|41799.7|4101
1647759600000|2022-03-20 07:00:00|41976.1|41864.1|41925|41813|42029.1|41917.1|41849.2|41737.2|3503
1647763200000|2022-03-20 08:00:00|41924.9|41812.9|41927.4|41815.4|42002|41890|41880.7|41768.7|3592
1647766800000|2022-03-20 09:00:00|41926.9|41814.9|41832.1|41720.1|41941.3|41829.3|41818.6|41706.6|1902
1647770400000|2022-03-20 10:00:00|41830.1|41718.1|41825.5|41713.5|41890.6|41778.6|41716.8|41604.8|4490
1647774000000|2022-03-20 11:00:00|41825.3|41713.3|41662.2|41550.2|41872.6|41760.6|41660.2|41548.2|3646
1647777600000|2022-03-20 12:00:00|41662.3|41550.3|41707.6|41595.6|41758.9|41646.9|41432.2|41320.2|5985
1647781200000|2022-03-20 13:00:00|41708.1|41596.1|41554.4|41442.4|41746|41634|41534.7|41422.7|4819
1647784800000|2022-03-20 14:00:00|41554.7|41442.7|41486.5|41374.5|41716.1|41604.1|41432.5|41320.5|5634
1647788400000|2022-03-20 15:00:00|41485.6|41373.6|41414.3|41302.3|41612.7|41500.7|41333|41221|5166
1647792000000|2022-03-20 16:00:00|41412|41300|41369.7|41257.7|41563.9|41451.9|41309.3|41197.3|5445
1647795600000|2022-03-20 17:00:00|41368.6|41256.6|41098.1|40986.1|41387|41275|40981|40869|7402
1647799200000|2022-03-20 18:00:00|41096|40984|41291.2|41179.2|41300.9|41188.9|41014.3|40902.3|6243
1647802800000|2022-03-20 19:00:00|41293.6|41181.6|41443.7|41331.7|41470.1|41358.1|41222.7|41110.7|4782
1647806400000|2022-03-20 20:00:00|41445|41333|41366.7|41224.7|41732.1|41620.1|41335.5|41193.5|5844
1647810000000|2022-03-20 21:00:00|41366.3|41224.3|41438.2|41296.2|41479.7|41337.7|41182.9|41040.9|6005
1647813600000|2022-03-20 22:00:00|41438.5|41296.5|41484.9|41372.9|41484.9|41372.9|41187.1|41075.1|5908
1647817200000|2022-03-20 23:00:00|41485.5|41373.5|41322.3|41210.3|41507.6|41395.6|41227.3|41115.3|4918
1647820800000|2022-03-21 00:00:00|41322.8|41210.8|41485.9|41373.9|41490.6|41378.6|41251.5|41139.5|4987
1647824400000|2022-03-21 01:00:00|41486.2|41374.2|41291.5|41179.5|41515|41403|41246|41134|5237
1647828000000|2022-03-21 02:00:00|41292.7|41180.7|40868|40756|41347.1|41235.1|40574.2|40462.2|6166
1647831600000|2022-03-21 03:00:00|40868.1|40756.1|40908.4|40796.4|41049.9|40937.9|40769.8|40657.8|5376
1647835200000|2022-03-21 04:00:00|40908|40796|40939.2|40827.2|40985.1|40873.1|40798|40686|4160
1647838800000|2022-03-21 05:00:00|40938.5|40826.5|41004.7|40892.7|41021.2|40909.2|40904.5|40792.5|2151
1647842400000|2022-03-21 06:00:00|41001.2|40889.2|40905.7|40793.7|41148.2|41036.2|40832.5|40720.5|2999
1647846000000|2022-03-21 07:00:00|40907.3|40795.3|41166.7|41054.7|41184|41072|40849.2|40737.2|3899
1647849600000|2022-03-21 08:00:00|41156.5|41044.5|41218.5|41106.5|41403.8|41291.8|41154.3|41042.3|4767
1647853200000|2022-03-21 09:00:00|41218.6|41106.6|41388.2|41276.2|41416.2|41304.2|41152.5|41040.5|4124
1647856800000|2022-03-21 10:00:00|41388.7|41276.7|41401.6|41289.6|41494.8|41382.8|41334.7|41222.7|4627
1647860400000|2022-03-21 11:00:00|41402.1|41290.1|41312.9|41200.9|41520.2|41408.2|41247.5|41135.5|6214
1647864000000|2022-03-21 12:00:00|41312.5|41200.5|41288|41176|41373.9|41261.9|40984.2|40872.2|6217
1647867600000|2022-03-21 13:00:00|41289|41177|41173.2|41061.2|41596.7|41484.7|41171.2|41059.2|7365
1647871200000|2022-03-21 14:00:00|41173.4|41061.4|41088.9|40976.9|41264.4|41152.4|40820.5|40708.5|7883
1647874800000|2022-03-21 15:00:00|41089.1|40977.1|41280.6|41168.6|41314.8|41202.8|40972.3|40860.3|7015
1647878400000|2022-03-21 16:00:00|41287.4|41175.4|40858.6|40746.6|41299.7|41187.7|40842.6|40730.6|6819
1647882000000|2022-03-21 17:00:00|40858.3|40746.3|41118.9|41006.9|41131.8|41019.8|40826.4|40714.4|6632
1647885600000|2022-03-21 18:00:00|41119.2|41007.2|41006.3|40894.3|41214.3|41102.3|41005.6|40893.6|6009
1647889200000|2022-03-21 19:00:00|41006.5|40894.5|41242.4|41130.4|41249.8|41137.8|40923.8|40811.8|5989
1647892800000|2022-03-21 20:00:00|41242.1|41130.1|41187.1|41075.1|41322.7|41210.7|41185.5|41073.5|3526
1647896400000|2022-03-21 21:00:00|41186.9|41074.9|41362.6|41250.6|41366.3|41254.3|41121.8|41009.8|3581
1647900000000|2022-03-21 22:00:00|41362.3|41250.3|41183.6|41071.6|41426.5|41314.5|41183.6|41071.6|3206
1647903600000|2022-03-21 23:00:00|41184.1|41072.1|41093.1|40981.1|41218.7|41106.7|41016|40904|2768
1647907200000|2022-03-22 00:00:00|41093|40981|41198.3|41086.3|41229.2|41117.2|40940.3|40828.3|4298
1647910800000|2022-03-22 01:00:00|41197.9|41085.9|41236.7|41124.7|41248.6|41136.6|41104.5|40992.5|3110
1647914400000|2022-03-22 02:00:00|41237|41125|41904.4|41792.4|42057.9|41945.9|41217.3|41105.3|7667
1647918000000|2022-03-22 03:00:00|41903.6|41791.6|42296.5|42184.5|42522.1|42410.1|41902.5|41790.5|6963
1647921600000|2022-03-22 04:00:00|42297.5|42185.5|43052.9|42940.9|43339.4|43227.4|42297.5|42185.5|7077
1647925200000|2022-03-22 05:00:00|43053|42941|42909.3|42797.3|43156.4|43044.4|42873.4|42761.4|5401
1647928800000|2022-03-22 06:00:00|42909.4|42797.4|42302.3|42190.3|42922|42810|42065|41953|8468
1647932400000|2022-03-22 07:00:00|42300.6|42188.6|42289.6|42177.6|42439.2|42327.2|42248.9|42136.9|5947
1647936000000|2022-03-22 08:00:00|42290.1|42178.1|42604.2|42492.2|42745.8|42633.8|42167.1|42055.1|7494
1647939600000|2022-03-22 09:00:00|42599.6|42487.6|42523.1|42411.1|42656.8|42544.8|42456.1|42344.1|5280
1647943200000|2022-03-22 10:00:00|42520.5|42408.5|42892.5|42780.5|42994.1|42882.1|42513.8|42401.8|6713
1647946800000|2022-03-22 11:00:00|42893|42781|43047.2|42935.2|43071.9|42959.9|42826.4|42714.4|6339
1647950400000|2022-03-22 12:00:00|43047.5|42935.5|43009.5|42897.5|43134|43022|42842.1|42730.1|4607
1647954000000|2022-03-22 13:00:00|43008.4|42896.4|42891|42779|43085.9|42973.9|42755.4|42643.4|5186
1647957600000|2022-03-22 14:00:00|42890.5|42778.5|42824.5|42712.5|43264.4|43152.4|42811.3|42699.3|6058
1647961200000|2022-03-22 15:00:00|42836.6|42724.6|42629.8|42517.8|42850.2|42738.2|42628.4|42516.4|5294
1647964800000|2022-03-22 16:00:00|42639.7|42527.7|42571|42459|42756.3|42644.3|42522.9|42410.9|4682
1647968400000|2022-03-22 17:00:00|42568|42456|42673|42561|42691.9|42579.9|42540.5|42428.5|3352
1647972000000|2022-03-22 18:00:00|42669.9|42557.9|42622.6|42510.6|42683.7|42571.7|42557.8|42445.8|3306
1647975600000|2022-03-22 19:00:00|42622.5|42510.5|42350.1|42238.1|42755.3|42643.3|42347.4|42235.4|3721
1647979200000|2022-03-22 20:00:00|42351.5|42239.5|42659.2|42547.2|42690.8|42578.8|42339.1|42227.1|5219
1647982800000|2022-03-22 21:00:00|42659.7|42547.7|42890.6|42778.6|42930.9|42818.9|42641.8|42529.8|3786
1647986400000|2022-03-22 22:00:00|42889.7|42777.7|42593.4|42481.4|42889.9|42777.9|42530.1|42418.1|3646
1647990000000|2022-03-22 23:00:00|42594|42482|42424.2|42312.2|42602.6|42490.6|42335|42223|3920
1647993600000|2022-03-23 00:00:00|42424.5|42312.5|42460.1|42348.1|42549.8|42437.8|42358.1|42246.1|5072
1647997200000|2022-03-23 01:00:00|42460.8|42348.8|42390.8|42278.8|42461|42349|41997.5|41885.5|5947
1648000800000|2022-03-23 02:00:00|42387.8|42275.8|42403.4|42291.4|42592|42480|42313.5|42201.5|5123
1648004400000|2022-03-23 03:00:00|42403.3|42291.3|42145.1|42033.1|42423.8|42311.8|42139.5|42027.5|5315
1648008000000|2022-03-23 04:00:00|42143.7|42031.7|41998.1|41886.1|42261|42149|41828.8|41716.8|6053
1648011600000|2022-03-23 05:00:00|42002.1|41890.1|42093|41981|42124.9|42012.9|41850.5|41738.5|5938
1648015200000|2022-03-23 06:00:00|42092|41980|42300.9|42188.9|42315|42203|42028.1|41916.1|4902
1648018800000|2022-03-23 07:00:00|42303.1|42191.1|42173.6|42061.6|42322.9|42210.9|42108.5|41996.5|4796
1648022400000|2022-03-23 08:00:00|42175.3|42063.3|42304.4|42192.4|42408|42296|42061.2|41949.2|6078
1648026000000|2022-03-23 09:00:00|42303.9|42191.9|42230.2|42118.2|42354.9|42242.9|42091|41979|5469
1648029600000|2022-03-23 10:00:00|42229.7|42117.7|42221.4|42109.4|42327.6|42215.6|42165.2|42053.2|4411
1648033200000|2022-03-23 11:00:00|42221.5|42109.5|42107|41995|42246.6|42134.6|41962.1|41850.1|4665
1648036800000|2022-03-23 12:00:00|42105.4|41993.4|42433|42321|42506.4|42394.4|41951.3|41839.3|6354
1648040400000|2022-03-23 13:00:00|42432.3|42320.3|42083.8|41971.8|42510|42398|42041|41929|6962
1648044000000|2022-03-23 14:00:00|42084|41972|42432.1|42320.1|42449.9|42337.9|42034.7|41922.7|6476
1648047600000|2022-03-23 15:00:00|42438.4|42326.4|42689.6|42577.6|42796.4|42684.4|42375.1|42263.1|6977
1648051200000|2022-03-23 16:00:00|42688.7|42576.7|42636.6|42524.6|42811.6|42699.6|42556.6|42444.6|5857
1648054800000|2022-03-23 17:00:00|42635.9|42523.9|42231.6|42119.6|42660.1|42548.1|42137.9|42025.9|6590
1648058400000|2022-03-23 18:00:00|42225.8|42113.8|42166.5|42054.5|42285.1|42173.1|42114.6|42002.6|6016
1648062000000|2022-03-23 19:00:00|42165.5|42053.5|42279|42167|42408.5|42296.5|42141.8|42029.8|5358
1648065600000|2022-03-23 20:00:00|42278.5|42166.5|42413|42301|42464.9|42352.9|42258.5|42146.5|5472
1648069200000|2022-03-23 21:00:00|42413.5|42301.5|42449.3|42337.3|42468.7|42356.7|42311|42199|3996
1648072800000|2022-03-23 22:00:00|42448.8|42336.8|42559.3|42447.3|42618.9|42506.9|42403.4|42291.4|4539
1648076400000|2022-03-23 23:00:00|42559.7|42447.7|42954.7|42842.7|43072.5|42960.5|42470.6|42358.6|4948
1648080000000|2022-03-24 00:00:00|42955.2|42843.2|43100.5|42988.5|43330.4|43218.4|42831|42719|7707
1648083600000|2022-03-24 01:00:00|43098.8|42986.8|42878|42766|43155.9|43043.9|42780|42668|5693
1648087200000|2022-03-24 02:00:00|42891.6|42779.6|43011.1|42899.1|43024|42912|42722|42610|4004
1648090800000|2022-03-24 03:00:00|43009|42897|42772.8|42660.8|43026.6|42914.6|42749.6|42637.6|2862
1648094400000|2022-03-24 04:00:00|42773.2|42661.2|42967.5|42855.5|43025.6|42913.6|42773.2|42661.2|2657
1648098000000|2022-03-24 05:00:00|42967.6|42855.6|43072.9|42960.9|43104.8|42992.8|42838|42726|2485
1648101600000|2022-03-24 06:00:00|43074.4|42962.4|43258.9|43146.9|43516.6|43404.6|43039.8|42927.8|5254
1648105200000|2022-03-24 07:00:00|43263.2|43151.2|43152.7|43040.7|43292.3|43180.3|42976.2|42864.2|5577
1648108800000|2022-03-24 08:00:00|43152.8|43040.8|43117.6|43005.6|43228.4|43116.4|43031.6|42919.6|4507
1648112400000|2022-03-24 09:00:00|43122|43010|43090.7|42978.7|43267.6|43155.6|42908.4|42796.4|4884
1648116000000|2022-03-24 10:00:00|43084|42972|43071.3|42959.3|43163.1|43051.1|42982.2|42870.2|3975
1648119600000|2022-03-24 11:00:00|43074.5|42962.5|43023.5|42911.5|43154.9|43042.9|42943.6|42831.6|4252
1648123200000|2022-03-24 12:00:00|43025|42913|42868.2|42756.2|43128.6|43016.6|42826|42714|5901
1648126800000|2022-03-24 13:00:00|42867|42755|43057.5|42945.5|43117.2|43005.2|42695.3|42583.3|6865
1648130400000|2022-03-24 14:00:00|43057.3|42945.3|43639.3|43527.3|43639.3|43527.3|42960.4|42848.4|7085
1648134000000|2022-03-24 15:00:00|43639|43527|44057.5|43945.5|44076.2|43964.2|43548|43436|9497
1648137600000|2022-03-24 16:00:00|44056.3|43944.3|44071.7|43959.7|44246|44134|43914.5|43802.5|7808
1648141200000|2022-03-24 17:00:00|44071.8|43959.8|43870.2|43758.2|44282.4|44170.4|43868|43756|6289
1648144800000|2022-03-24 18:00:00|43870|43758|44055.2|43943.2|44060.2|43948.2|43831.9|43719.9|5516
1648148400000|2022-03-24 19:00:00|44055|43943|43981.4|43869.4|44143.5|44031.5|43962.5|43850.5|5432
1648152000000|2022-03-24 20:00:00|43973.6|43861.6|43947.4|43835.4|44013.6|43901.6|43889.5|43777.5|4426
1648155600000|2022-03-24 21:00:00|43947.2|43835.2|44097.8|43985.8|44113.4|44001.4|43874.3|43762.3|3335
1648159200000|2022-03-24 22:00:00|44098.2|43986.2|44016|43904|44148.1|44036.1|43987.2|43875.2|4265
1648162800000|2022-03-24 23:00:00|44015.7|43903.7|44054.9|43942.9|44063.1|43951.1|43948.8|43836.8|4053
1648166400000|2022-03-25 00:00:00|44055.8|43943.8|44032.3|43920.3|44074|43962|43925.4|43813.4|4901
1648170000000|2022-03-25 01:00:00|44030.6|43918.6|44197|44085|44424.9|44312.9|44005.2|43893.2|6774
1648173600000|2022-03-25 02:00:00|44196.8|44084.8|44008.4|43896.4|44208.3|44096.3|43939.1|43827.1|5028
1648177200000|2022-03-25 03:00:00|44008.3|43896.3|44029.4|43917.4|44052.9|43940.9|43923.6|43811.6|2470
1648180800000|2022-03-25 04:00:00|44026.8|43914.8|44152.1|44040.1|44152.6|44040.6|43960.9|43848.9|3562
1648184400000|2022-03-25 05:00:00|44152.9|44040.9|44146|44034|44170.6|44058.6|44060.9|43948.9|4627
1648188000000|2022-03-25 06:00:00|44146.2|44034.2|44164.6|44052.6|44269.8|44157.8|44050.4|43938.4|5183
1648191600000|2022-03-25 07:00:00|44166.4|44054.4|43968.1|43856.1|44254.1|44142.1|43967.6|43855.6|3671
1648195200000|2022-03-25 08:00:00|43968.5|43856.5|44063.2|43951.2|44126.6|44014.6|43663.3|43551.3|5349
1648198800000|2022-03-25 09:00:00|44064|43952|44188.6|44076.6|44232.3|44120.3|43970.5|43858.5|4561
1648202400000|2022-03-25 10:00:00|44192.2|44080.2|44293.9|44181.9|44363.9|44251.9|44136.8|44024.8|4814
1648206000000|2022-03-25 11:00:00|44293.2|44181.2|44656.5|44544.5|44725.7|44613.7|44267.5|44155.5|6804
1648209600000|2022-03-25 12:00:00|44661.6|44549.6|44919.6|44807.6|44990.5|44878.5|44520.1|44408.1|6757
1648213200000|2022-03-25 13:00:00|44920.5|44808.5|45049.9|44937.9|45094.9|44982.9|44826.3|44714.3|8472
1648216800000|2022-03-25 14:00:00|45050|44938|44930.1|44818.1|45148.6|45036.6|44753.9|44641.9|7667
1648220400000|2022-03-25 15:00:00|44930.2|44818.2|44388.8|44276.8|44940.9|44828.9|44285.1|44173.1|7952
1648224000000|2022-03-25 16:00:00|44396.5|44284.5|44235.5|44123.5|44637.4|44525.4|44217.2|44105.2|7181
1648227600000|2022-03-25 17:00:00|44235.3|44123.3|44396|44284|44402.9|44290.9|44102.5|43990.5|7378
1648231200000|2022-03-25 18:00:00|44397.3|44285.3|44524.7|44412.7|44580.3|44468.3|44367.3|44255.3|6144
1648234800000|2022-03-25 19:00:00|44527.9|44415.9|44505.6|44393.6|44540|44428|44238.6|44126.6|6121
1648238400000|2022-03-25 20:00:00|44505.8|44393.8|44629.2|44517.2|44630.7|44518.7|44427.5|44315.5|5154
1648281600000|2022-03-26 08:00:00|44583.2|44471.2|44568.1|44456.1|44638.4|44526.4|44514.4|44402.4|3420
1648285200000|2022-03-26 09:00:00|44568.8|44456.8|44551.5|44439.5|44579.9|44467.9|44499.6|44387.6|3307
1648288800000|2022-03-26 10:00:00|44550.9|44438.9|44495.8|44383.8|44557.8|44445.8|44447.3|44335.3|2572
1648292400000|2022-03-26 11:00:00|44495.2|44383.2|44404.9|44292.9|44555.5|44443.5|44396.5|44284.5|3005
1648296000000|2022-03-26 12:00:00|44405.2|44293.2|44421.8|44309.8|44458.3|44346.3|44296.4|44184.4|3882
1648299600000|2022-03-26 13:00:00|44420.9|44308.9|44325.4|44213.4|44461.8|44349.8|44244.7|44132.7|4591
1648303200000|2022-03-26 14:00:00|44323.8|44211.8|44317.3|44205.3|44342.8|44230.8|44225.5|44113.5|3101
1648306800000|2022-03-26 15:00:00|44317.8|44205.8|44271.8|44159.8|44393.1|44281.1|44260.6|44148.6|3135
1648310400000|2022-03-26 16:00:00|44272.6|44160.6|44360.7|44248.7|44376.3|44264.3|44213.8|44101.8|3595
1648314000000|2022-03-26 17:00:00|44361|44249|44444|44332|44487.5|44375.5|44354.4|44242.4|3302
1648317600000|2022-03-26 18:00:00|44443.6|44331.6|44512.5|44400.5|44532.3|44420.3|44438.7|44326.7|2756
1648321200000|2022-03-26 19:00:00|44512.1|44400.1|44432.5|44320.5|44527.8|44415.8|44378.9|44266.9|3178
1648324800000|2022-03-26 20:00:00|44432.7|44320.7|44637.8|44525.8|44847.1|44735.1|44427|44315|5413
1648328400000|2022-03-26 21:00:00|44637.7|44525.7|44506.5|44394.5|44645.2|44533.2|44334.1|44222.1|3396
1648332000000|2022-03-26 22:00:00|44511.6|44399.6|44440.1|44328.1|44572|44460|44439.5|44327.5|3798
1648335600000|2022-03-26 23:00:00|44440.2|44328.2|44591.3|44479.3|44635.3|44523.3|44436.6|44324.6|3786
1648339200000|2022-03-27 00:00:00|44592|44480|44629.7|44517.7|44651.8|44539.8|44556.9|44444.9|1602
1648342800000|2022-03-27 01:00:00|44780.1|44668.1|44791.3|44679.3|44831.5|44719.5|44661.1|44549.1|4171
1648346400000|2022-03-27 02:00:00|44790|44678|44755.8|44643.8|44994.4|44882.4|44733.1|44621.1|4601
1648350000000|2022-03-27 03:00:00|44755.3|44643.3|44771.1|44659.1|44773|44661|44691|44579|3141
1648353600000|2022-03-27 04:00:00|44770.9|44658.9|44643.1|44531.1|44815.8|44703.8|44613.2|44501.2|3319
1648357200000|2022-03-27 05:00:00|44642.3|44530.3|44701.6|44589.6|44768.3|44656.3|44634|44522|2496
1648360800000|2022-03-27 06:00:00|44700.9|44588.9|44717|44605|44785.9|44673.9|44685.7|44573.7|2210
1648364400000|2022-03-27 07:00:00|44717.1|44605.1|44800.8|44688.8|44808.1|44696.1|44706.5|44594.5|2595
1648368000000|2022-03-27 08:00:00|44801|44689|44668.8|44556.8|44806.1|44694.1|44660.3|44548.3|3486
1648371600000|2022-03-27 09:00:00|44668.6|44556.6|44611.2|44499.2|44760.5|44648.5|44611.2|44499.2|2914
1648375200000|2022-03-27 10:00:00|44611.1|44499.1|44591.1|44479.1|44673.5|44561.5|44571.7|44459.7|3853
1648378800000|2022-03-27 11:00:00|44591.2|44479.2|44627.4|44515.4|44693|44581|44581.3|44469.3|3005
1648382400000|2022-03-27 12:00:00|44627.5|44515.5|44503.4|44391.4|44661.3|44549.3|44501.3|44389.3|4254
1648386000000|2022-03-27 13:00:00|44503.3|44391.3|44678.4|44566.4|44694.9|44582.9|44497.9|44385.9|3470
1648389600000|2022-03-27 14:00:00|44678|44566|44686.8|44574.8|44800.5|44688.5|44656.7|44544.7|3611
1648393200000|2022-03-27 15:00:00|44687.3|44575.3|44920.7|44808.7|44976|44864|44594.8|44482.8|5593
1648396800000|2022-03-27 16:00:00|44919.7|44807.7|45007.4|44895.4|45057.7|44945.7|44807.5|44695.5|5822
1648400400000|2022-03-27 17:00:00|45007.2|44895.2|44991|44879|45017.8|44905.8|44849.8|44737.8|3689
1648404000000|2022-03-27 18:00:00|44990.9|44878.9|44916.8|44804.8|45042.6|44930.6|44910|44798|2613
1648407600000|2022-03-27 19:00:00|44916.1|44804.1|44911.8|44769.8|44956|44838.9|44888.7|44757.7|2464
1648411200000|2022-03-27 20:00:00|44911.9|44769.9|46162.5|46020.5|46530.2|46388.2|44804.2|44662.2|6230
1648414800000|2022-03-27 21:00:00|46161.6|46019.6|46601.1|46489.1|46820.1|46708.1|45907.3|45795.3|6632
1648418400000|2022-03-27 22:00:00|46602.2|46490.2|46673.7|46561.7|46983.5|46871.5|46415.6|46303.6|5286
1648422000000|2022-03-27 23:00:00|46669|46557|46883.8|46771.8|46940|46828|46613.2|46501.2|4014
1648425600000|2022-03-28 00:00:00|46881|46769|46975.2|46863.2|47520.8|47408.8|46724.1|46612.1|6282
1648429200000|2022-03-28 01:00:00|46976|46864|46869.5|46757.5|47092.7|46980.7|46756|46644|3872
1648432800000|2022-03-28 02:00:00|46869.9|46757.9|46980.8|46868.8|47004.2|46892.2|46829.5|46717.5|2402
1648436400000|2022-03-28 03:00:00|46978.2|46866.2|47100.1|46988.1|47100.3|46988.3|46898.4|46786.4|2804
1648440000000|2022-03-28 04:00:00|47099.7|46987.7|47182.6|47070.6|47234.7|47122.7|46925|46813|2959
1648443600000|2022-03-28 05:00:00|47180.5|47068.5|47124.2|47012.2|47413.6|47301.6|47112.2|47000.2|4136
1648447200000|2022-03-28 06:00:00|47128.8|47016.8|46965.4|46853.4|47161.5|47049.5|46814.6|46702.6|4161
1648450800000|2022-03-28 07:00:00|46965.6|46853.6|47046|46934|47149.4|47037.4|46940.8|46828.8|3249
1648454400000|2022-03-28 08:00:00|47047.4|46935.4|47081.5|46969.5|47106|46994|46902|46790|3052
1648458000000|2022-03-28 09:00:00|47077.2|46965.2|47195|47083|47232.9|47120.9|47036.5|46924.5|3239
1648461600000|2022-03-28 10:00:00|47190.8|47078.8|47275.5|47163.5|47324.5|47212.5|47128.3|47016.3|3605
1648465200000|2022-03-28 11:00:00|47272|47160|47308.5|47196.5|47431.6|47319.6|47177.3|47065.3|3664
1648468800000|2022-03-28 12:00:00|47303.9|47191.9|47264|47152|47443|47331|47179.5|47067.5|3317
1648472400000|2022-03-28 13:00:00|47264.6|47152.6|47782.1|47670.1|47801.3|47689.3|47235.3|47123.3|5334
1648476000000|2022-03-28 14:00:00|47781.5|47669.5|47669.4|47557.4|47795.9|47683.9|47416.5|47304.5|5868
1648479600000|2022-03-28 15:00:00|47664.2|47552.2|47478.5|47366.5|47898.6|47786.6|47478.5|47366.5|5819
1648483200000|2022-03-28 16:00:00|47480.9|47368.9|47526.3|47414.3|47604.3|47492.3|47378.3|47266.3|4171
1648486800000|2022-03-28 17:00:00|47522.5|47410.5|47661.1|47549.1|47732.6|47620.6|47384.9|47272.9|3481
1648490400000|2022-03-28 18:00:00|47661.3|47549.3|48016.6|47904.6|48125.9|48013.9|47612.4|47500.4|3993
1648494000000|2022-03-28 19:00:00|48016.7|47904.7|48015.8|47903.8|48263.4|48151.4|47801.5|47689.5|4876
1648497600000|2022-03-28 20:00:00|48018.1|47906.1|47991.2|47879.2|48070.2|47958.2|47867.9|47755.9|2430
1648501200000|2022-03-28 21:00:00|47990|47878|47682.4|47570.4|48156.2|48044.2|47507.8|47395.8|4467
1648504800000|2022-03-28 22:00:00|47681.9|47569.9|47601.9|47489.9|47814.6|47702.6|47569.8|47457.8|5012
1648508400000|2022-03-28 23:00:00|47601.1|47489.1|47176.9|47064.9|47648.9|47536.9|46993.5|46881.5|6150
1648512000000|2022-03-29 00:00:00|47176.8|47064.8|47453.9|47341.9|47650.7|47538.7|47122.3|47010.3|5858
1648515600000|2022-03-29 01:00:00|47448.5|47336.5|47593|47481|47663.8|47551.8|47392|47280|3196
1648519200000|2022-03-29 02:00:00|47595.9|47483.9|47465.9|47353.9|47660.4|47548.4|47444.5|47332.5|2580
1648522800000|2022-03-29 03:00:00|47483.4|47371.4|47393.8|47281.8|47488.7|47376.7|47376.8|47264.8|2651
1648526400000|2022-03-29 04:00:00|47394|47282|47650.7|47538.7|47706.1|47594.1|47377|47265|3833
1648530000000|2022-03-29 05:00:00|47650.8|47538.8|47693.5|47581.5|47725|47613|47566.4|47454.4|2679
1648533600000|2022-03-29 06:00:00|47692.8|47580.8|47624.2|47512.2|47805.2|47693.2|47586.5|47474.5|2853
1648537200000|2022-03-29 07:00:00|47624.4|47512.4|47417.4|47305.4|47631.6|47519.6|47417.4|47305.4|3113
1648540800000|2022-03-29 08:00:00|47417.2|47305.2|47595.7|47483.7|47681.8|47569.8|47407.8|47295.8|3240
1648544400000|2022-03-29 09:00:00|47599.8|47487.8|47652.7|47540.7|47795.9|47683.9|47579|47467|4017
1648548000000|2022-03-29 10:00:00|47654|47542|47664.2|47552.2|47671.8|47559.8|47506.7|47394.7|3531
1648551600000|2022-03-29 11:00:00|47664.7|47552.7|47980.5|47868.5|48027.8|47915.8|47635.6|47523.6|5299
1648555200000|2022-03-29 12:00:00|47975.1|47863.1|47917|47805|48154.9|48042.9|47885.9|47773.9|6470
1648558800000|2022-03-29 13:00:00|47916.1|47804.1|47756|47644|47951.7|47839.7|47630|47518|4922
1648562400000|2022-03-29 14:00:00|47751.8|47639.8|47862|47750|47917.8|47805.8|47667.5|47555.5|4125
1648566000000|2022-03-29 15:00:00|47866|47754|47499.6|47387.6|48055|47943|47442.4|47330.4|5389
1648569600000|2022-03-29 16:00:00|47499.7|47387.7|47553.3|47441.3|47604.1|47492.1|47170.3|47058.3|6976
1648573200000|2022-03-29 17:00:00|47552.9|47440.9|47520.3|47408.3|47560.9|47448.9|47228.5|47116.5|5890
1648576800000|2022-03-29 18:00:00|47518.8|47406.8|47591.1|47479.1|47646.4|47534.4|47434.4|47322.4|5133
1648580400000|2022-03-29 19:00:00|47591|47479|47771.4|47659.4|47932.5|47820.5|47572.5|47460.5|5434
1648584000000|2022-03-29 20:00:00|47768.4|47656.4|47536.3|47424.3|47793.8|47681.8|47385.9|47273.9|3526
1648587600000|2022-03-29 21:00:00|47536.7|47424.7|47347.2|47235.2|47573.1|47461.1|47236|47124|4498
1648591200000|2022-03-29 22:00:00|47347.1|47235.1|47393.2|47281.2|47452.1|47340.1|47044.1|46932.1|6525
1648594800000|2022-03-29 23:00:00|47393.5|47281.5|47490.8|47378.8|47570.2|47458.2|47370|47258|4364
1648598400000|2022-03-30 00:00:00|47485.3|47373.3|47305.8|47193.8|47500.4|47388.4|47152|47040|4531
1648602000000|2022-03-30 01:00:00|47301.2|47189.2|46926.1|46814.1|47305.8|47193.8|46610.5|46498.5|5658
1648605600000|2022-03-30 02:00:00|46927.8|46815.8|47269.3|47157.3|47353.8|47241.8|46872.5|46760.5|4411
1648609200000|2022-03-30 03:00:00|47269.7|47157.7|47493.3|47381.3|47514|47402|47263.8|47151.8|3327
1648612800000|2022-03-30 04:00:00|47493.5|47381.5|47302.2|47190.2|47515|47403|47210.2|47098.2|3427
1648616400000|2022-03-30 05:00:00|47302|47190|47537.5|47425.5|47594.8|47482.8|47267.8|47155.8|3885
1648620000000|2022-03-30 06:00:00|47536.2|47424.2|47462.1|47350.1|47635.7|47523.7|47409.5|47297.5|3387
1648623600000|2022-03-30 07:00:00|47463.9|47351.9|47451.5|47339.5|47577.5|47465.5|47391.6|47279.6|3492
1648627200000|2022-03-30 08:00:00|47451.4|47339.4|47503.1|47391.1|47556.7|47444.7|47254.2|47142.2|4525
1648630800000|2022-03-30 09:00:00|47504.4|47392.4|47319.5|47207.5|47512.4|47400.4|47285.8|47173.8|3766
1648634400000|2022-03-30 10:00:00|47319.6|47207.6|47330.9|47218.9|47387.7|47275.7|47277.5|47165.5|3780
1648638000000|2022-03-30 11:00:00|47330.7|47218.7|47385.6|47273.6|47524.1|47412.1|47136.3|47024.3|4944
1648641600000|2022-03-30 12:00:00|47390.5|47278.5|47359.2|47247.2|47402.5|47290.5|47217.7|47105.7|3638
1648645200000|2022-03-30 13:00:00|47359.5|47247.5|47051.2|46939.2|47364.5|47252.5|46990.8|46878.8|5386
1648648800000|2022-03-30 14:00:00|47051.4|46939.4|47180.3|47068.3|47292.1|47180.1|46943.2|46831.2|5512
1648652400000|2022-03-30 15:00:00|47180.4|47068.4|47221.3|47109.3|47235.5|47123.5|46992|46880|4600
1648656000000|2022-03-30 16:00:00|47221.2|47109.2|47312|47200|47396.1|47284.1|47097.5|46985.5|3550
1648659600000|2022-03-30 17:00:00|47320.6|47208.6|47717.6|47605.6|47751.5|47639.5|47245.9|47133.9|4607
1648663200000|2022-03-30 18:00:00|47716.8|47604.8|47186.7|47074.7|47761.1|47649.1|47132.8|47020.8|3528
1648666800000|2022-03-30 19:00:00|47186.8|47074.8|47130.3|47018.3|47250.6|47138.6|46906.8|46794.8|5551
1648670400000|2022-03-30 20:00:00|47129.9|47017.9|47317.6|47205.6|47329.7|47217.7|47080.2|46968.2|3347
1648674000000|2022-03-30 21:00:00|47319.5|47207.5|47042.4|46930.4|47343.3|47231.3|46976.9|46864.9|3533
1648677600000|2022-03-30 22:00:00|47043.3|46931.3|47153.5|47041.5|47153.5|47041.5|46910.4|46798.4|3619
1648681200000|2022-03-30 23:00:00|47154|47042|47109.9|46997.9|47247.5|47135.5|47064.7|46952.7|2771
1648684800000|2022-03-31 00:00:00|47110.4|46998.4|47220.2|47108.2|47320.4|47208.4|47029.9|46917.9|3034
1648688400000|2022-03-31 01:00:00|47218.9|47106.9|47457.1|47345.1|47478.4|47366.4|47207.9|47095.9|3021
1648692000000|2022-03-31 02:00:00|47459.5|47347.5|47276|47164|47474.6|47362.6|47234.4|47122.4|2547
1648695600000|2022-03-31 03:00:00|47275.3|47163.3|47153.1|47041.1|47307.4|47195.4|47126|47014|2022
1648699200000|2022-03-31 04:00:00|47155.7|47043.7|47080.5|46968.5|47206|47094|47052.4|46940.4|2890
1648702800000|2022-03-31 05:00:00|47079.3|46967.3|47154.1|47042.1|47192.4|47080.4|46974.2|46862.2|3926
1648706400000|2022-03-31 06:00:00|47153.9|47041.9|47176.4|47064.4|47227|47115|47089.9|46977.9|2442
1648710000000|2022-03-31 07:00:00|47171.9|47059.9|47228.3|47116.3|47232.1|47120.1|47122.1|47010.1|2232
1648713600000|2022-03-31 08:00:00|47228.1|47116.1|47314.3|47202.3|47374.1|47262.1|47136.3|47024.3|4055
1648717200000|2022-03-31 09:00:00|47314.5|47202.5|47368.6|47256.6|47400|47288|47185.8|47073.8|2699
1648720800000|2022-03-31 10:00:00|47359|47247|47340|47228|47428.6|47316.6|47275.2|47163.2|2621
1648724400000|2022-03-31 11:00:00|47339.7|47227.7|47214.6|47102.6|47346.4|47234.4|47154.8|47042.8|2265
1648728000000|2022-03-31 12:00:00|47217.2|47105.2|47470.8|47358.8|47604.3|47492.3|47179.1|47067.1|4094
1648731600000|2022-03-31 13:00:00|47470.1|47358.1|46996.4|46884.4|47658.4|47546.4|46996.4|46884.4|5943
1648735200000|2022-03-31 14:00:00|47010.8|46898.8|46757.1|46645.1|47012.4|46900.4|46313.4|46201.4|9294
1648738800000|2022-03-31 15:00:00|46751.4|46639.4|46506|46394|46839.6|46727.6|46441.7|46329.7|6092
1648742400000|2022-03-31 16:00:00|46509.3|46397.3|45753.9|45641.9|46546.1|46434.1|45748.2|45636.2|8639
1648746000000|2022-03-31 17:00:00|45754.1|45642.1|45880.3|45768.3|45952.3|45840.3|45731.4|45619.4|5963
1648749600000|2022-03-31 18:00:00|45880.4|45768.4|46011.5|45899.5|46019.1|45907.1|45668|45556|5145
1648753200000|2022-03-31 19:00:00|46013.3|45901.3|45652.6|45540.6|46047.9|45935.9|45579|45467|5698
1648756800000|2022-03-31 20:00:00|45652.7|45540.7|45818.8|45706.8|45852.3|45740.3|45582.1|45470.1|5248
1648760400000|2022-03-31 21:00:00|45818.7|45706.7|45837.1|45725.1|45914.3|45802.3|45714|45602|3154
1648764000000|2022-03-31 22:00:00|45834.5|45722.5|45861.9|45749.9|45888.6|45776.6|45731.9|45619.9|3198
1648767600000|2022-03-31 23:00:00|45852.5|45740.5|45585.3|45473.3|45860.9|45748.9|45280|45168|4739
1648771200000|2022-04-01 00:00:00|45583.3|45471.3|45610.8|45498.8|45701.4|45589.4|45426.1|45314.1|5567
1648774800000|2022-04-01 01:00:00|45611.4|45499.4|44992.7|44880.7|45611.4|45499.4|44962|44850|6770
1648778400000|2022-04-01 02:00:00|44992.2|44880.2|44440.7|44328.7|45107.7|44995.7|44297.9|44185.9|7885
1648782000000|2022-04-01 03:00:00|44440.2|44328.2|44660.5|44548.5|44660.5|44548.5|44367.8|44255.8|6120
1648785600000|2022-04-01 04:00:00|44661.6|44549.6|44739.9|44627.9|44848|44736|44625.6|44513.6|3546
1648789200000|2022-04-01 05:00:00|44737.9|44625.9|44714.2|44602.2|44844.7|44732.7|44659.5|44547.5|3219
1648792800000|2022-04-01 06:00:00|44716.8|44604.8|44874.4|44762.4|44902.6|44790.6|44648.8|44536.8|4004
1648796400000|2022-04-01 07:00:00|44874.9|44762.9|45094.2|44982.2|45165.5|45053.5|44873.2|44761.2|4216
1648800000000|2022-04-01 08:00:00|45094.9|44982.9|45203.6|45091.6|45377|45265|45085.8|44973.8|4893
1648803600000|2022-04-01 09:00:00|45203.9|45091.9|45148.5|45036.5|45311.7|45199.7|45076.5|44964.5|5266
1648807200000|2022-04-01 10:00:00|45148.3|45036.3|45295.9|45183.9|45302.6|45190.6|45094.5|44982.5|3935
1648810800000|2022-04-01 11:00:00|45294.3|45182.3|45134.6|45022.6|45342.3|45230.3|45093.5|44981.5|4412
1648814400000|2022-04-01 12:00:00|45134.1|45022.1|45308.5|45196.5|45475.1|45363.1|44787.2|44675.2|7525
1648818000000|2022-04-01 13:00:00|45308|45196|45504.6|45392.6|45669.5|45557.5|45304.5|45192.5|7173
1648821600000|2022-04-01 14:00:00|45501.2|45389.2|46186.2|46074.2|46204.1|46092.1|45487.1|45375.1|6882
1648825200000|2022-04-01 15:00:00|46190.7|46078.7|46590.2|46478.2|46764.8|46652.8|46176.6|46064.6|7981
1648828800000|2022-04-01 16:00:00|46588.6|46476.6|46116.5|46004.5|46645.9|46533.9|46111.4|45999.4|5956
1648832400000|2022-04-01 17:00:00|46113|46001|46534.9|46422.9|46596.6|46484.6|46018.5|45906.5|6961
1648836000000|2022-04-01 18:00:00|46527.8|46415.8|46408.5|46296.5|46641.4|46529.4|46324.5|46212.5|5348
1648839600000|2022-04-01 19:00:00|46408.3|46296.3|46435.3|46323.3|46453.6|46341.6|46221|46109|5636
1648843200000|2022-04-01 20:00:00|46441|46329|46223.3|46111.3|46442.5|46330.5|46170.3|46058.3|3340
1648879200000|2022-04-02 06:00:00|46545.9|46433.9|46562.3|46450.3|46565.6|46453.6|46544.9|46432.9|159
1648882800000|2022-04-02 07:00:00|46699.9|46587.9|46650.9|46538.9|46704.7|46592.7|46508.1|46396.1|4965
1648886400000|2022-04-02 08:00:00|46653.1|46541.1|46613|46501|46654.4|46542.4|46565.6|46453.6|3695
1648890000000|2022-04-02 09:00:00|46614.1|46502.1|46746.2|46634.2|46790.5|46678.5|46588.6|46476.6|3484
1648893600000|2022-04-02 10:00:00|46746.4|46634.4|46775.3|46663.3|46775.9|46663.9|46618|46506|3818
1648897200000|2022-04-02 11:00:00|46775.2|46663.2|46617.1|46505.1|46794.5|46682.5|46617.1|46505.1|3918
1648900800000|2022-04-02 12:00:00|46616.9|46504.9|46781.7|46669.7|46927|46815|46306.4|46194.4|8068
1648904400000|2022-04-02 13:00:00|46781.6|46669.6|46797.3|46685.3|46991.9|46879.9|46718|46606|5820
1648908000000|2022-04-02 14:00:00|46797.4|46685.4|46684.4|46572.4|46864.3|46752.3|46647.1|46535.1|5371
1648911600000|2022-04-02 15:00:00|46684.3|46572.3|46355.2|46243.2|46685.4|46573.4|46211.2|46099.2|7497
1648915200000|2022-04-02 16:00:00|46354.6|46242.6|46382.9|46270.9|46489.3|46377.3|46230.6|46118.6|5736
1648918800000|2022-04-02 17:00:00|46383.3|46271.3|46446.9|46334.9|46533.1|46421.1|46331.7|46219.7|4911
1648922400000|2022-04-02 18:00:00|46447.3|46335.3|45910.6|45798.6|46458.7|46346.7|45701.1|45589.1|8733
1648926000000|2022-04-02 19:00:00|45910.7|45798.7|46202.4|46090.4|46295.5|46183.5|45892.2|45780.2|5290
1648929600000|2022-04-02 20:00:00|46202|46090|46245.2|46133.2|46391.6|46279.6|46115.6|46003.6|6644
1648933200000|2022-04-02 21:00:00|46244.7|46132.7|46295.5|46183.5|46370|46258|45986.5|45874.5|3866
1648936800000|2022-04-02 22:00:00|46296.5|46184.5|46180.1|46068.1|46384.1|46272.1|46121.8|46009.8|5107
1648940400000|2022-04-02 23:00:00|46180|46068|46181.5|46069.5|46187.4|46075.4|46172.2|46060.2|149
1648944000000|2022-04-03 00:00:00|45875.4|45763.4|46130.8|46018.8|46130.8|46018.8|45842.3|45730.3|5751
1648947600000|2022-04-03 01:00:00|46130.4|46018.4|45924.4|45812.4|46131|46019|45622.6|45510.6|6993
1648951200000|2022-04-03 02:00:00|45923.7|45811.7|45850|45738|46023.1|45911.1|45837.1|45725.1|5082
1648954800000|2022-04-03 03:00:00|45850.2|45738.2|46005.3|45893.3|46031.2|45919.2|45816.6|45704.6|5276
1648958400000|2022-04-03 04:00:00|46005.4|45893.4|46421.1|46309.1|46421.1|46309.1|45996.5|45884.5|3796
1648962000000|2022-04-03 05:00:00|46421|46309|46419.9|46307.9|46433.1|46321.1|46297.2|46185.2|5292
1648965600000|2022-04-03 06:00:00|46420.7|46308.7|46499.8|46387.8|46630.1|46518.1|46379.7|46267.7|5816
1648969200000|2022-04-03 07:00:00|46500.4|46388.4|46427|46315|46523.4|46411.4|46364|46252|5249
1648972800000|2022-04-03 08:00:00|46427.9|46315.9|46341.2|46229.2|46482.1|46370.1|46296.2|46184.2|4277
1648976400000|2022-04-03 09:00:00|46341.3|46229.3|46433.5|46321.5|46502.2|46390.2|46246.5|46134.5|5671
1648980000000|2022-04-03 10:00:00|46433.2|46321.2|46239.5|46127.5|46459.5|46347.5|46197.3|46085.3|4854
1648983600000|2022-04-03 11:00:00|46240.4|46128.4|46315.2|46203.2|46388.6|46276.6|46152.2|46040.2|4887
1648987200000|2022-04-03 12:00:00|46314.2|46202.2|46451.6|46339.6|46493.4|46381.4|46257.3|46145.3|5354
1648990800000|2022-04-03 13:00:00|46451.7|46339.7|46512.6|46400.6|46702.4|46590.4|46357.5|46245.5|6021
1648994400000|2022-04-03 14:00:00|46514.8|46402.8|46680.1|46568.1|46681.1|46569.1|46377.1|46265.1|4740
1648998000000|2022-04-03 15:00:00|46679.1|46567.1|46472.2|46360.2|46760.2|46648.2|46439.6|46327.6|5686
1649001600000|2022-04-03 16:00:00|46472.4|46360.4|46353.5|46241.5|46561|46449|46287.7|46175.7|6242
1649005200000|2022-04-03 17:00:00|46353.4|46241.4|46444.3|46332.3|46472.1|46360.1|46306.2|46194.2|5005
1649008800000|2022-04-03 18:00:00|46443.5|46331.5|46648.2|46536.2|46806.6|46694.6|46418.6|46306.6|5203
1649012400000|2022-04-03 19:00:00|46648.1|46536.1|46483.4|46341.4|46752.1|46640.1|46480.5|46338.5|6421
1649016000000|2022-04-03 20:00:00|46483.3|46341.3|46448|46306|46552.4|46410.4|46446.6|46304.6|3734
1649019600000|2022-04-03 21:00:00|46448.6|46306.6|46980.2|46868.2|46980.2|46868.2|46410|46268|3448
1649023200000|2022-04-03 22:00:00|46982|46870|46740.2|46628.2|47494.8|47382.8|46677.4|46565.4|8022
1649026800000|2022-04-03 23:00:00|46740.6|46628.6|46466.6|46354.6|46769.1|46657.1|46341.9|46229.9|4613
1649030400000|2022-04-04 00:00:00|46465|46353|45916.2|45804.2|46493.7|46381.7|45824.1|45712.1|5927
1649034000000|2022-04-04 01:00:00|45918.1|45806.1|45927.8|45815.8|46105|45993|45827.8|45715.8|5054
1649037600000|2022-04-04 02:00:00|45921.6|45809.6|46094.8|45982.8|46123.1|46011.1|45822.3|45710.3|4850
1649041200000|2022-04-04 03:00:00|46095.2|45983.2|46075.7|45963.7|46229.7|46117.7|46056|45944|3148
1649044800000|2022-04-04 04:00:00|46070.3|45958.3|46133.3|46021.3|46209.8|46097.8|45902.9|45790.9|3891
1649048400000|2022-04-04 05:00:00|46133|46021|46287.7|46175.7|46298.7|46186.7|46082.7|45970.7|3416
1649052000000|2022-04-04 06:00:00|46290|46178|46265.2|46153.2|46335.5|46223.5|46217.8|46105.8|2420
1649055600000|2022-04-04 07:00:00|46265.4|46153.4|46234.6|46122.6|46277.3|46165.3|46148.3|46036.3|3057
1649059200000|2022-04-04 08:00:00|46234.7|46122.7|46212.9|46100.9|46337.3|46225.3|46018.7|45906.7|4806
1649062800000|2022-04-04 09:00:00|46212.4|46100.4|45966.2|45854.2|46212.4|46100.4|45933.7|45821.7|5141
1649066400000|2022-04-04 10:00:00|45965.8|45853.8|46054.2|45942.2|46099|45987|45864.8|45752.8|5234
1649070000000|2022-04-04 11:00:00|46054|45942|46224.3|46112.3|46245.8|46133.8|45989.6|45877.6|4814
1649073600000|2022-04-04 12:00:00|46221.8|46109.8|46060.4|45948.4|46306.4|46194.4|45973.2|45861.2|4692
1649077200000|2022-04-04 13:00:00|46060|45948|46237.5|46125.5|46293.5|46181.5|45933.6|45821.6|6482
1649080800000|2022-04-04 14:00:00|46238.8|46126.8|45951.5|45839.5|46389.6|46277.6|45938|45826|5956
1649084400000|2022-04-04 15:00:00|45951.3|45839.3|45688.3|45576.3|46021.9|45909.9|45617.9|45505.9|6522
1649088000000|2022-04-04 16:00:00|45691.4|45579.4|45756.8|45644.8|45862.3|45750.3|45646.1|45534.1|6720
1649091600000|2022-04-04 17:00:00|45755.4|45643.4|45436.4|45324.4|45820|45708|45278.4|45166.4|6254
1649095200000|2022-04-04 18:00:00|45439|45327|45578.9|45466.9|45588|45476|45194.4|45082.4|6125
1649098800000|2022-04-04 19:00:00|45579.6|45467.6|45995.4|45883.4|46004.7|45892.7|45575.2|45463.2|5962
1649102400000|2022-04-04 20:00:00|46001.2|45889.2|46365.4|46253.4|46426.5|46314.5|45804.2|45692.2|5906
1649106000000|2022-04-04 21:00:00|46366.1|46254.1|46536.5|46424.5|46654.6|46542.6|46252.2|46140.2|4941
1649109600000|2022-04-04 22:00:00|46538.5|46426.5|46744.5|46632.5|46898.5|46786.5|46440.2|46328.2|4950
1649113200000|2022-04-04 23:00:00|46744.4|46632.4|46654|46542|46940.9|46828.9|46617.8|46505.8|5175
1649116800000|2022-04-05 00:00:00|46653.5|46541.5|46575.5|46463.5|46701.1|46589.1|46487.8|46375.8|4524
1649120400000|2022-04-05 01:00:00|46574.8|46462.8|46691|46579|46740.7|46628.7|46518.3|46406.3|3317
1649124000000|2022-04-05 02:00:00|46691.1|46579.1|46693.5|46581.5|46794.4|46682.4|46613.4|46501.4|3174
1649127600000|2022-04-05 03:00:00|46693.3|46581.3|46704.7|46592.7|46832.4|46720.4|46649.4|46537.4|3351
1649131200000|2022-04-05 04:00:00|46704.8|46592.8|46832.1|46720.1|46908.6|46796.6|46682|46570|3267
1649134800000|2022-04-05 05:00:00|46829.8|46717.8|46771|46659|46890.8|46778.8|46767|46655|2343
1649138400000|2022-04-05 06:00:00|46773.7|46661.7|46668.2|46556.2|46811.5|46699.5|46638.1|46526.1|2545
1649142000000|2022-04-05 07:00:00|46669.9|46557.9|46769.2|46657.2|46796.1|46684.1|46632.5|46520.5|2875
1649145600000|2022-04-05 08:00:00|46770|46658|46724.1|46612.1|46789.2|46677.2|46627|46515|3744
1649149200000|2022-04-05 09:00:00|46724.3|46612.3|46627.4|46515.4|46753.8|46641.8|46618|46506|3471
1649152800000|2022-04-05 10:00:00|46623.9|46511.9|46707.3|46595.3|46735.9|46623.9|46583.3|46471.3|4176
1649156400000|2022-04-05 11:00:00|46707.2|46595.2|46740|46628|46796|46684|46626.8|46514.8|4259
1649160000000|2022-04-05 12:00:00|46740.6|46628.6|46826.4|46714.4|47240.1|47128.1|46737.9|46625.9|6362
1649163600000|2022-04-05 13:00:00|46827|46715|46469.3|46357.3|46912|46800|46396.3|46284.3|7483
1649167200000|2022-04-05 14:00:00|46473|46361|45873.3|45761.3|46514|46402|45818.1|45706.1|8543
1649170800000|2022-04-05 15:00:00|45873.4|45761.4|45823.6|45711.6|45964.6|45852.6|45759.8|45647.8|6682
1649174400000|2022-04-05 16:00:00|45824.9|45712.9|45975.2|45863.2|46073.4|45961.4|45665.4|45553.4|6618
1649178000000|2022-04-05 17:00:00|45979|45867|46024.6|45912.6|46238.2|46126.2|45949.1|45837.1|5580
1649181600000|2022-04-05 18:00:00|46024.5|45912.5|45959.2|45847.2|46042.5|45930.5|45937.3|45825.3|5729
1649185200000|2022-04-05 19:00:00|45957.2|45845.2|46086.9|45974.9|46108.2|45996.2|45534.1|45422.1|7802
1649188800000|2022-04-05 20:00:00|46086.8|45974.8|45939.9|45827.9|46153|46041|45695.5|45583.5|5697
1649192400000|2022-04-05 21:00:00|45938.8|45826.8|46004.2|45892.2|46008.3|45896.3|45809.9|45697.9|3956
1649196000000|2022-04-05 22:00:00|46003.5|45891.5|45905.5|45793.5|46101.3|45989.3|45852.9|45740.9|5287
1649199600000|2022-04-05 23:00:00|45904.9|45792.9|45550.3|45438.3|45938.4|45826.4|45467.1|45355.1|5249
1649203200000|2022-04-06 00:00:00|45550.4|45438.4|45075.1|44963.1|45557.3|45445.3|44490.7|44378.7|8934
1649206800000|2022-04-06 01:00:00|45076.4|44964.4|45248.5|45136.5|45407.8|45295.8|45029.6|44917.6|6764
1649210400000|2022-04-06 02:00:00|45244.9|45132.9|45281.9|45169.9|45419.9|45307.9|45208.2|45096.2|4657
1649214000000|2022-04-06 03:00:00|45281.2|45169.2|45269.1|45157.1|45348.2|45236.2|45201.5|45089.5|4196
1649217600000|2022-04-06 04:00:00|45270.1|45158.1|45393.3|45281.3|45425.6|45313.6|45189.9|45077.9|4594
1649221200000|2022-04-06 05:00:00|45394.7|45282.7|45433.3|45321.3|45493.5|45381.5|45361.8|45249.8|3818
1649224800000|2022-04-06 06:00:00|45433|45321|45527.8|45415.8|45537.8|45425.8|45310.7|45198.7|5340
1649228400000|2022-04-06 07:00:00|45529.9|45417.9|45339.7|45227.7|45566.8|45454.8|45311.2|45199.2|5035
1649232000000|2022-04-06 08:00:00|45339.3|45227.3|45433.8|45321.8|45454.6|45342.6|45254.5|45142.5|5249
1649235600000|2022-04-06 09:00:00|45434.8|45322.8|45391.6|45279.6|45453.3|45341.3|45287.5|45175.5|3845
1649239200000|2022-04-06 10:00:00|45390.8|45278.8|45125.6|45013.6|45511.3|45399.3|45100.1|44988.1|5359
1649242800000|2022-04-06 11:00:00|45133.8|45021.8|44877.4|44765.4|45169.3|45057.3|44732.5|44620.5|7469
1649246400000|2022-04-06 12:00:00|44877.6|44765.6|44823.2|44711.2|45047|44935|44739.3|44627.3|5639
1649250000000|2022-04-06 13:00:00|44823.1|44711.1|44252.7|44140.7|45020.7|44908.7|44225.5|44113.5|8164
1649253600000|2022-04-06 14:00:00|44250.6|44138.6|44321|44209|44475.4|44363.4|43917.9|43805.9|9190
1649257200000|2022-04-06 15:00:00|44315.9|44203.9|44222.9|44110.9|44349.2|44237.2|43795.8|43683.8|8679
1649260800000|2022-04-06 16:00:00|44220.3|44108.3|43835.5|43723.5|44311.5|44199.5|43665|43553|8420
1649264400000|2022-04-06 17:00:00|43835.2|43723.2|43887.1|43775.1|43996|43884|43475.3|43363.3|7315
1649268000000|2022-04-06 18:00:00|43887.5|43775.5|43896.6|43784.6|44338.3|44226.3|43303.9|43191.9|10141
1649271600000|2022-04-06 19:00:00|43896.8|43784.8|43823.3|43711.3|44022.4|43910.4|43588.6|43476.6|7757
1649275200000|2022-04-06 20:00:00|43825|43713|43944.7|43832.7|44083.4|43971.4|43792.7|43680.7|4165
1649278800000|2022-04-06 21:00:00|43944.4|43832.4|43917.8|43805.8|44050.6|43938.6|43866.6|43754.6|3490
1649282400000|2022-04-06 22:00:00|43917.7|43805.7|43573.9|43461.9|43921.9|43809.9|43557.1|43445.1|4571
1649286000000|2022-04-06 23:00:00|43573.7|43461.7|43239.9|43127.9|43667.7|43555.7|43195.7|43083.7|6885
1649289600000|2022-04-07 00:00:00|43240.2|43128.2|42952.6|42840.6|43615.8|43503.8|42821.8|42709.8|6811
1649293200000|2022-04-07 01:00:00|42951.2|42839.2|43436.5|43324.5|43470.6|43358.6|42936|42824|6004
1649296800000|2022-04-07 02:00:00|43436.2|43324.2|43417.2|43305.2|43484.8|43372.8|43191.7|43079.7|5191
1649300400000|2022-04-07 03:00:00|43415.8|43303.8|43368.1|43256.1|43464.2|43352.2|43219.4|43107.4|5490
1649304000000|2022-04-07 04:00:00|43372.3|43260.3|43467.7|43355.7|43540.8|43428.8|43287.2|43175.2|5598
1649307600000|2022-04-07 05:00:00|43468|43356|43457.8|43345.8|43511|43399|43289.7|43177.7|4309
1649311200000|2022-04-07 06:00:00|43458.2|43346.2|43455.8|43343.8|43549.2|43437.2|43369.9|43257.9|4033
1649314800000|2022-04-07 07:00:00|43452.9|43340.9|43508.9|43396.9|43603.9|43491.9|43435.2|43323.2|3414
1649318400000|2022-04-07 08:00:00|43514.6|43402.6|43582.1|43470.1|43604.9|43492.9|43489.4|43377.4|2986
1649322000000|2022-04-07 09:00:00|43582.3|43470.3|43516.9|43404.9|43582.3|43470.3|43352.3|43240.3|3042
1649325600000|2022-04-07 10:00:00|43517.8|43405.8|43469.2|43357.2|43537.6|43425.6|43398.8|43286.8|3525
1649329200000|2022-04-07 11:00:00|43470|43358|43819.3|43707.3|43889.8|43777.8|43374.5|43262.5|6502
1649332800000|2022-04-07 12:00:00|43822.7|43710.7|43621.4|43509.4|43951.7|43839.7|43617.3|43505.3|5904
1649336400000|2022-04-07 13:00:00|43621.8|43509.8|43718|43606|43740.7|43628.7|43396.1|43284.1|7348
1649340000000|2022-04-07 14:00:00|43718.4|43606.4|43476.3|43364.3|43841.9|43729.9|43420.5|43308.5|7475
1649343600000|2022-04-07 15:00:00|43474.8|43362.8|43388.9|43276.9|43634.5|43522.5|43114.8|43002.8|8141
1649347200000|2022-04-07 16:00:00|43387.9|43275.9|43546.8|43434.8|43552.1|43440.1|43333.7|43221.7|6393
1649350800000|2022-04-07 17:00:00|43546.9|43434.9|43725.3|43613.3|43749.1|43637.1|43538.9|43426.9|5561
1649354400000|2022-04-07 18:00:00|43723.8|43611.8|43757.8|43645.8|43872.1|43760.1|43602.2|43490.2|6423
1649358000000|2022-04-07 19:00:00|43756.9|43644.9|43440|43328|43822.1|43710.1|43435.4|43323.4|5423
1649361600000|2022-04-07 20:00:00|43446.3|43334.3|43629.6|43517.6|43657.7|43545.7|43437.9|43325.9|3743
1649365200000|2022-04-07 21:00:00|43629.9|43517.9|43580.3|43468.3|43646.8|43534.8|43271.1|43159.1|3984
1649368800000|2022-04-07 22:00:00|43580.7|43468.7|43685.2|43573.2|43688.7|43576.7|43534.7|43422.7|4445
1649372400000|2022-04-07 23:00:00|43685.1|43573.1|43510.9|43398.9|43797.5|43685.5|43483.2|43371.2|4233
1649376000000|2022-04-08 00:00:00|43500.2|43388.2|43393.5|43281.5|43579.9|43467.9|43388.6|43276.6|4286
1649379600000|2022-04-08 01:00:00|43391.6|43279.6|43676|43564|43708.2|43596.2|43375.2|43263.2|4730
1649383200000|2022-04-08 02:00:00|43675.6|43563.6|43674.4|43562.4|43750.4|43638.4|43634.3|43522.3|4603
1649386800000|2022-04-08 03:00:00|43671.6|43559.6|43663.9|43551.9|43746.2|43634.2|43610|43498|2988
1649390400000|2022-04-08 04:00:00|43663|43551|43595.6|43483.6|43716.8|43604.8|43558.8|43446.8|2909
1649394000000|2022-04-08 05:00:00|43595.7|43483.7|43710.7|43598.7|43724.3|43612.3|43539.5|43427.5|2804
1649397600000|2022-04-08 06:00:00|43711.5|43599.5|43635.4|43523.4|43718.7|43606.7|43559.3|43447.3|2956
1649401200000|2022-04-08 07:00:00|43636.6|43524.6|43814.6|43702.6|43825.2|43713.2|43477.6|43365.6|4790
1649404800000|2022-04-08 08:00:00|43814.3|43702.3|43768.8|43656.8|44023|43911|43725.2|43613.2|5158
1649408400000|2022-04-08 09:00:00|43768.1|43656.1|43643.3|43531.3|43828.8|43716.8|43585.2|43473.2|3656
1649412000000|2022-04-08 10:00:00|43641.5|43529.5|43616|43504|43673.7|43561.7|43573.3|43461.3|2895
1649415600000|2022-04-08 11:00:00|43615.7|43503.7|43354.3|43242.3|43621.1|43509.1|43326.3|43214.3|5161
1649419200000|2022-04-08 12:00:00|43354.1|43242.1|43219|43107|43473.7|43361.7|43178.8|43066.8|4876
1649422800000|2022-04-08 13:00:00|43218.5|43106.5|42967.6|42855.6|43248.4|43136.4|42837.3|42725.3|7630
1649426400000|2022-04-08 14:00:00|42967.1|42855.1|43814.1|43702.1|43905.6|43793.6|42954|42842|8942
1649430000000|2022-04-08 15:00:00|43814.2|43702.2|43720.2|43608.2|44012.5|43900.5|43663.8|43551.8|5540
1649433600000|2022-04-08 16:00:00|43720|43608|43510.1|43398.1|43778|43666|43500.8|43388.8|4933
1649437200000|2022-04-08 17:00:00|43510.5|43398.5|43066.8|42954.8|43520.9|43408.9|42880.2|42768.2|6708
1649440800000|2022-04-08 18:00:00|43067.1|42955.1|42998.7|42886.7|43294.5|43182.5|42503.9|42391.9|7301
1649444400000|2022-04-08 19:00:00|42994|42882|42786.3|42674.3|43240.3|43128.3|42725.5|42613.5|7323
1649448000000|2022-04-08 20:00:00|42786.7|42674.7|42797.2|42685.2|42916.5|42804.5|42597.5|42485.5|5596
1649487600000|2022-04-09 07:00:00|42845.1|42733.1|42537.8|42425.8|42845.1|42733.1|42419.9|42307.9|2908
1649491200000|2022-04-09 08:00:00|42537.3|42425.3|42519|42407|42561.7|42449.7|42433.2|42321.2|2515
1649494800000|2022-04-09 09:00:00|42520.3|42408.3|42510|42398|42542.1|42430.1|42468.5|42356.5|2459
1649498400000|2022-04-09 10:00:00|42509.6|42397.6|42525.5|42413.5|42538.3|42426.3|42398.2|42286.2|3278
1649502000000|2022-04-09 11:00:00|42525.4|42413.4|42508.3|42396.3|42594.4|42482.4|42497.3|42385.3|2649
1649505600000|2022-04-09 12:00:00|42508.4|42396.4|42559.8|42447.8|42569|42457|42464.3|42352.3|3178
1649509200000|2022-04-09 13:00:00|42559.4|42447.4|42522.3|42410.3|42565.8|42453.8|42518|42406|2368
1649512800000|2022-04-09 14:00:00|42522.8|42410.8|42514.9|42402.9|42554|42442|42436.6|42324.6|3219
1649516400000|2022-04-09 15:00:00|42517.7|42405.7|42280.8|42168.8|42526.8|42414.8|42262.8|42150.8|4725
1649520000000|2022-04-09 16:00:00|42281.6|42169.6|42511.4|42399.4|42574.4|42462.4|42254.9|42142.9|3777
1649523600000|2022-04-09 17:00:00|42511.2|42399.2|42639.9|42527.9|42671.3|42559.3|42480.9|42368.9|3419
1649527200000|2022-04-09 18:00:00|42642.1|42530.1|42534.6|42422.6|42683.7|42571.7|42519.4|42407.4|2652
1649530800000|2022-04-09 19:00:00|42534.4|42422.4|42591.4|42479.4|42631.1|42519.1|42526.8|42414.8|2347
1649534400000|2022-04-09 20:00:00|42591.6|42479.6|42546.1|42434.1|42698.1|42586.1|42526.2|42414.2|2512
1649538000000|2022-04-09 21:00:00|42490.4|42378.4|42625.7|42513.7|42644.4|42532.4|42459.6|42347.6|1469
1649541600000|2022-04-09 22:00:00|42625.5|42513.5|42608.5|42496.5|42690|42578|42576.2|42464.2|2426
1649545200000|2022-04-09 23:00:00|42606.9|42494.9|42824.8|42712.8|42861.7|42749.7|42555.7|42443.7|4491
1649548800000|2022-04-10 00:00:00|42825.9|42713.9|42696.9|42584.9|42837.9|42725.9|42671.5|42559.5|3509
1649552400000|2022-04-10 01:00:00|42695.7|42583.7|42835.6|42723.6|42841.5|42729.5|42668.9|42556.9|2661
1649556000000|2022-04-10 02:00:00|42835.8|42723.8|42896|42784|42935.5|42823.5|42804.7|42692.7|2594
1649559600000|2022-04-10 03:00:00|42895.5|42783.5|42850.1|42738.1|42948.9|42836.9|42844.5|42732.5|3099
1649563200000|2022-04-10 04:00:00|42850.3|42738.3|42802.9|42690.9|42852|42740|42786|42674|2845
1649566800000|2022-04-10 05:00:00|42802.7|42690.7|42730.5|42618.5|42851.5|42739.5|42727.8|42615.8|2085
1649570400000|2022-04-10 06:00:00|42730.4|42618.4|42850.3|42738.3|42855.4|42743.4|42717.6|42605.6|1946
1649574000000|2022-04-10 07:00:00|42850.4|42738.4|42700.7|42588.7|42857.7|42745.7|42646.9|42534.9|2227
1649577600000|2022-04-10 08:00:00|42700.6|42588.6|42707.9|42595.9|42776.3|42664.3|42635.7|42523.7|2244
1649581200000|2022-04-10 09:00:00|42708.5|42596.5|42584.9|42472.9|42719.1|42607.1|42562.4|42450.4|3076
1649584800000|2022-04-10 10:00:00|42584.7|42472.7|42586.3|42474.3|42615.1|42503.1|42520.6|42408.6|2941
1649588400000|2022-04-10 11:00:00|42585.6|42473.6|42758.8|42646.8|42779.8|42667.8|42582|42470|1942
1649592000000|2022-04-10 12:00:00|42758.7|42646.7|42652.8|42540.8|42904.8|42792.8|42600.6|42488.6|3548
1649595600000|2022-04-10 13:00:00|42652.1|42540.1|42640.5|42528.5|42724.2|42612.2|42599.9|42487.9|2515
1649599200000|2022-04-10 14:00:00|42641.9|42529.9|42764.8|42652.8|42807.9|42695.9|42620.1|42508.1|2504
1649602800000|2022-04-10 15:00:00|42764.7|42652.7|42816.9|42704.9|42832.1|42720.1|42720.4|42608.4|2494
1649606400000|2022-04-10 16:00:00|42817.1|42705.1|42856.4|42744.4|42867.8|42755.8|42741.4|42629.4|2571
1649610000000|2022-04-10 17:00:00|42856.7|42744.7|43181.1|43069.1|43339.1|43227.1|42856.2|42744.2|4844
1649613600000|2022-04-10 18:00:00|43181|43069|43186.3|43074.3|43310.1|43198.1|43154.2|43042.2|3121
1649617200000|2022-04-10 19:00:00|43186.4|43074.4|43322.2|43180.2|43364.1|43222.1|43145.4|43033.4|3045
1649620800000|2022-04-10 20:00:00|43321.8|43179.8|43196.2|43054.2|43500.8|43358.8|43196.2|43054.2|3472
1649624400000|2022-04-10 21:00:00|43196.5|43054.5|42772.2|42660.2|43266.2|43146.2|42734.9|42622.9|3077
1649628000000|2022-04-10 22:00:00|42770.8|42658.8|42203.8|42091.8|42793.2|42681.2|41965.9|41853.9|7822
1649631600000|2022-04-10 23:00:00|42192.7|42080.7|42214.8|42102.8|42456.6|42344.6|42054.5|41942.5|4770
1649635200000|2022-04-11 00:00:00|42212.2|42100.2|42363.4|42251.4|42433.8|42321.8|41876.6|41764.6|5568
1649638800000|2022-04-11 01:00:00|42361.3|42249.3|42223.4|42111.4|42469.1|42357.1|42219.1|42107.1|3212
1649642400000|2022-04-11 02:00:00|42222.4|42110.4|41978|41866|42283.9|42171.9|41878.6|41766.6|4227
1649646000000|2022-04-11 03:00:00|41981|41869|42176.1|42064.1|42206.3|42094.3|41897.4|41785.4|2568
1649649600000|2022-04-11 04:00:00|42181.1|42069.1|42315.4|42203.4|42333.1|42221.1|42148.6|42036.6|2166
1649653200000|2022-04-11 05:00:00|42314.9|42202.9|42348.2|42236.2|42363.4|42251.4|42260.5|42148.5|2029
1649656800000|2022-04-11 06:00:00|42349.4|42237.4|42306|42194|42398.1|42286.1|42229.2|42117.2|1440
1649660400000|2022-04-11 07:00:00|42318.2|42206.2|42381.5|42269.5|42415.8|42303.8|42244.8|42132.8|1599
1649664000000|2022-04-11 08:00:00|42379.7|42267.7|42276|42164|42419.5|42307.5|42157.8|42045.8|2359
1649667600000|2022-04-11 09:00:00|42275.9|42163.9|41562.9|41450.9|42281.7|42169.7|41541|41429|4429
1649671200000|2022-04-11 10:00:00|41563.2|41451.2|41658.2|41546.2|41697.7|41585.7|41294.7|41182.7|4400
1649674800000|2022-04-11 11:00:00|41650.4|41538.4|41126.5|41014.5|41663.5|41551.5|41038.7|40926.7|5247
1649678400000|2022-04-11 12:00:00|41127.1|41015.1|41201.5|41089.5|41300.5|41188.5|41002.3|40890.3|4960
1649682000000|2022-04-11 13:00:00|41193.2|41081.2|41196.3|41084.3|41245.4|41133.4|40803.7|40691.7|5947
1649685600000|2022-04-11 14:00:00|41197.1|41085.1|40859.9|40747.9|41274.4|41162.4|40792.7|40680.7|5892
1649689200000|2022-04-11 15:00:00|40860.2|40748.2|40642.8|40530.8|41040.4|40928.4|40626.5|40514.5|4131
1649692800000|2022-04-11 16:00:00|40642.7|40530.7|40832.8|40720.8|40873.2|40761.2|40582.6|40470.6|5814
1649696400000|2022-04-11 17:00:00|40832.5|40720.5|40513.4|40401.4|40954.8|40842.8|40367.1|40255.1|5262
1649700000000|2022-04-11 18:00:00|40507.6|40395.6|40567.5|40455.5|40572.4|40460.4|40312.7|40200.7|4014
1649703600000|2022-04-11 19:00:00|40567.1|40455.1|40052.9|39940.9|40652.4|40540.4|39849|39737|5914
1649707200000|2022-04-11 20:00:00|40052|39940|39901.8|39789.8|40303.4|40191.4|39609|39497|6329
1649710800000|2022-04-11 21:00:00|39899.2|39787.2|39475.3|39363.3|39970.3|39858.3|39382.4|39270.4|5638
1649714400000|2022-04-11 22:00:00|39469.4|39357.4|39823.9|39711.9|40036.7|39924.7|39277.2|39165.2|7197
1649718000000|2022-04-11 23:00:00|39824|39712|39584.5|39472.5|39901.8|39789.8|39462.6|39350.6|4476
1649721600000|2022-04-12 00:00:00|39584.4|39472.4|39626.1|39514.1|39913.4|39801.4|39430.6|39318.6|5175
1649725200000|2022-04-12 01:00:00|39626.4|39514.4|39573|39461|39790.9|39678.9|39491|39379|4000
1649728800000|2022-04-12 02:00:00|39580.4|39468.4|39549.5|39437.5|39615.1|39503.1|39359.4|39247.4|3556
1649732400000|2022-04-12 03:00:00|39549.9|39437.9|39806|39694|39808.8|39696.8|39544.7|39432.7|2959
1649736000000|2022-04-12 04:00:00|39807.2|39695.2|39989|39877|40014.6|39902.6|39697.9|39585.9|2780
1649739600000|2022-04-12 05:00:00|39985.1|39873.1|40168.8|40056.8|40201.7|40089.7|39937.2|39825.2|3159
1649743200000|2022-04-12 06:00:00|40168.2|40056.2|40001.7|39889.7|40243.8|40131.8|39913.6|39801.6|3489
1649746800000|2022-04-12 07:00:00|40001.9|39889.9|40238.6|40126.6|40247.9|40135.9|39944.8|39832.8|3616
1649750400000|2022-04-12 08:00:00|40238.2|40126.2|40247.7|40135.7|40386.8|40274.8|40177.3|40065.3|3406
1649754000000|2022-04-12 09:00:00|40246.3|40134.3|40273.8|40161.8|40306.4|40194.4|40115.2|40003.2|3065
1649757600000|2022-04-12 10:00:00|40272.2|40160.2|40211.1|40099.1|40329.2|40217.2|40156.3|40044.3|2483
1649761200000|2022-04-12 11:00:00|40211.6|40099.6|40435.1|40323.1|40506.5|40394.5|40167.5|40055.5|3317
1649764800000|2022-04-12 12:00:00|40435.6|40323.6|40674.4|40562.4|40738.8|40626.8|40276.1|40164.1|6897
1649768400000|2022-04-12 13:00:00|40676.3|40564.3|40461.6|40349.6|40683.5|40571.5|40240.3|40128.3|7053
1649772000000|2022-04-12 14:00:00|40463.4|40351.4|40062.9|39950.9|40493|40381|39887.6|39775.6|7272
1649775600000|2022-04-12 15:00:00|40062.5|39950.5|40248.6|40136.6|40430|40318|40040.1|39928.1|4737
1649779200000|2022-04-12 16:00:00|40248|40136|40167.5|40055.5|40437.8|40325.8|39990.9|39878.9|5904
1649782800000|2022-04-12 17:00:00|40166.5|40054.5|40078|39966|40278.9|40166.9|40006|39894|4787
1649786400000|2022-04-12 18:00:00|40080|39968|39734.2|39622.2|40115.2|40003.2|39701.6|39589.6|5098
1649790000000|2022-04-12 19:00:00|39734.7|39622.7|39371.2|39259.2|39779.9|39667.9|39345.6|39233.6|7133
1649793600000|2022-04-12 20:00:00|39369|39257|39589.1|39477.1|39651.8|39539.8|39347.3|39235.3|4436
1649797200000|2022-04-12 21:00:00|39589.7|39477.7|39762.5|39650.5|39806.3|39694.3|39549.9|39437.9|3078
1649800800000|2022-04-12 22:00:00|39757.3|39645.3|39915.1|39803.1|39947.4|39835.4|39623.4|39511.4|4551
1649804400000|2022-04-12 23:00:00|39910.9|39798.9|40140|40028|40284.2|40172.2|39890.7|39778.7|4199
1649808000000|2022-04-13 00:00:00|40150.3|40038.3|39999.2|39887.2|40244.4|40132.4|39969.4|39857.4|3816
1649811600000|2022-04-13 01:00:00|39999.1|39887.1|39933.3|39821.3|40001.1|39889.1|39648.3|39536.3|3938
1649815200000|2022-04-13 02:00:00|39932.5|39820.5|40116.2|40004.2|40230.2|40118.2|39767.3|39655.3|3952
1649818800000|2022-04-13 03:00:00|40114.2|40002.2|40142.9|40030.9|40322.5|40210.5|40085.3|39973.3|3016
1649822400000|2022-04-13 04:00:00|40142|40030|40188.2|40076.2|40191.7|40079.7|40001.3|39889.3|3145
1649826000000|2022-04-13 05:00:00|40193.8|40081.8|40247.6|40135.6|40266.7|40154.7|40130.5|40018.5|2711
1649829600000|2022-04-13 06:00:00|40247.7|40135.7|40016.9|39904.9|40285.6|40173.6|39949.9|39837.9|3746
1649833200000|2022-04-13 07:00:00|40017.4|39905.4|40192.4|40080.4|40271.1|40159.1|39977|39865|3621
1649836800000|2022-04-13 08:00:00|40195.1|40083.1|40217.6|40105.6|40256|40144|40110.5|39998.5|2820
1649840400000|2022-04-13 09:00:00|40221.8|40109.8|40136|40024|40268.7|40156.7|40101.7|39989.7|2753
1649844000000|2022-04-13 10:00:00|40132|40020|39870.2|39758.2|40201|40089|39822.8|39710.8|4162
1649847600000|2022-04-13 11:00:00|39868.3|39756.3|39779.1|39667.1|40051.5|39939.5|39779|39667|4311
1649851200000|2022-04-13 12:00:00|39785|39673|39777.7|39665.7|39962.4|39850.4|39730.7|39618.7|4515
1649854800000|2022-04-13 13:00:00|39767.2|39655.2|40592.9|40480.9|40623.6|40511.6|39698.1|39586.1|6487
1649858400000|2022-04-13 14:00:00|40593|40481|40714.9|40602.9|41017.4|40905.4|40465|40353|6892
1649862000000|2022-04-13 15:00:00|40712.7|40600.7|41241.8|41129.8|41455.2|41343.2|40712.7|40600.7|5472
1649865600000|2022-04-13 16:00:00|41245.4|41133.4|41079.5|40967.5|41400.9|41288.9|41009.2|40897.2|5291
1649869200000|2022-04-13 17:00:00|41081.7|40969.7|41099.9|40987.9|41182.9|41070.9|40918.9|40806.9|4608
1649872800000|2022-04-13 18:00:00|41094.5|40982.5|41426.3|41314.3|41434.2|41322.2|41048.4|40936.4|3604
1649876400000|2022-04-13 19:00:00|41424|41312|41131.5|41019.5|41605.2|41493.2|41111.1|40999.1|4623
1649880000000|2022-04-13 20:00:00|41131.2|41019.2|41304.5|41192.5|41367.9|41255.9|41068.6|40956.6|3757
1649883600000|2022-04-13 21:00:00|41304.7|41192.7|41275.9|41163.9|41375.7|41263.7|41159.4|41047.4|2809
1649887200000|2022-04-13 22:00:00|41275.7|41163.7|41335.7|41223.7|41441.9|41329.9|41218.2|41106.2|3639
1649890800000|2022-04-13 23:00:00|41337.8|41225.8|41203.8|41091.8|41385.4|41273.4|41142.5|41030.5|3438
1649894400000|2022-04-14 00:00:00|41206.8|41094.8|41260.6|41148.6|41327.9|41215.9|41120.4|41008.4|2831
1649898000000|2022-04-14 01:00:00|41260.4|41148.4|41547.4|41435.4|41552|41440|41239.6|41127.6|3689
1649901600000|2022-04-14 02:00:00|41538.2|41426.2|41481.1|41369.1|41545.1|41433.1|41406.9|41294.9|2877
1649905200000|2022-04-14 03:00:00|41481.3|41369.3|41376.9|41264.9|41510.4|41398.4|41338.6|41226.6|2453
1649908800000|2022-04-14 04:00:00|41376.8|41264.8|41347.2|41235.2|41472.6|41360.6|41302.1|41190.1|2451
1649912400000|2022-04-14 05:00:00|41348.2|41236.2|41364.4|41252.4|41401|41289|41302.7|41190.7|2573
1649916000000|2022-04-14 06:00:00|41366.2|41254.2|41259.8|41147.8|41393.2|41281.2|41223.4|41111.4|3601
1649919600000|2022-04-14 07:00:00|41260.4|41148.4|41335.6|41223.6|41417.1|41305.1|41221.5|41109.5|2968
1649923200000|2022-04-14 08:00:00|41334.2|41222.2|41236|41124|41376.3|41264.3|41229.4|41117.4|3355
1649926800000|2022-04-14 09:00:00|41232.6|41120.6|41244.3|41132.3|41271.3|41159.3|41040.9|40928.9|3453
1649930400000|2022-04-14 10:00:00|41243.7|41131.7|41011.1|40899.1|41271.1|41159.1|41007.7|40895.7|3789
1649934000000|2022-04-14 11:00:00|41011.6|40899.6|40976|40864|41128.2|41016.2|40923.9|40811.9|3937
1649937600000|2022-04-14 12:00:00|40977.2|40865.2|41213.1|41101.1|41242.9|41130.9|40934.8|40822.8|3943
1649941200000|2022-04-14 13:00:00|41214|41102|40668.3|40556.3|41353.4|41241.4|40596.9|40484.9|6334
1649944800000|2022-04-14 14:00:00|40668.2|40556.2|40509.5|40397.5|40718.1|40606.1|40389.8|40277.8|7160
1649948400000|2022-04-14 15:00:00|40509.3|40397.3|40017.9|39905.9|40543.4|40431.4|39993.8|39881.8|6208
1649952000000|2022-04-14 16:00:00|40020.6|39908.6|40008.5|39896.5|40117.1|40005.1|39829.7|39717.7|5460
1649955600000|2022-04-14 17:00:00|40005.7|39893.7|40044.2|39932.2|40106.7|39994.7|39906.8|39794.8|3991
1649959200000|2022-04-14 18:00:00|40042.8|39930.8|39723.2|39611.2|40080|39968|39696.9|39584.9|4275
1649962800000|2022-04-14 19:00:00|39722.3|39610.3|39836.4|39724.4|39901.5|39789.5|39631.7|39519.7|5394
1649966400000|2022-04-14 20:00:00|39836.3|39724.3|39964.7|39852.7|39964.8|39852.8|39726.8|39614.8|4172
1649970000000|2022-04-14 21:00:00|39964.8|39852.8|40029.9|39917.9|40056.8|39944.8|39925.8|39813.8|2612
1649973600000|2022-04-14 22:00:00|40029.4|39917.4|39911.5|39769.5|40091.8|39949.8|39885.5|39743.5|2707
1649977200000|2022-04-14 23:00:00|39911.6|39769.6|40014.9|39872.9|40027.4|39885.4|39904.9|39762.9|2322
1649980800000|2022-04-15 00:00:00|40013.4|39871.4|39930.8|39788.8|40234|40092|39856.1|39714.1|3541
1649984400000|2022-04-15 01:00:00|39925.2|39783.2|40018.4|39876.4|40049.6|39907.6|39907.6|39765.6|3176
1649988000000|2022-04-15 02:00:00|40017.6|39875.6|40074.7|39962.7|40141.8|40006.1|39994.3|39852.3|3241
1649991600000|2022-04-15 03:00:00|40074.3|39962.3|40261.2|40149.2|40264.3|40152.3|40062.1|39936|2791
1649995200000|2022-04-15 04:00:00|40261|40149|40157.5|40045.5|40322.5|40210.5|40130.1|40018.1|2533
1649998800000|2022-04-15 05:00:00|40161|40049|40193.5|40081.5|40270.4|40158.4|40150.4|40038.4|1992
1650002400000|2022-04-15 06:00:00|40192.6|40080.6|40106.4|39994.4|40221.8|40109.8|40037.2|39925.2|2355
1650006000000|2022-04-15 07:00:00|40105.7|39993.7|40297|40185|40498.3|40386.3|40024.3|39912.3|2878
1650009600000|2022-04-15 08:00:00|40295.4|40183.4|40211|40099|40446.8|40334.8|40170.3|40058.3|2775
1650013200000|2022-04-15 09:00:00|40210.8|40098.8|40175.1|40063.1|40250.7|40138.7|40101.7|39989.7|2334
1650016800000|2022-04-15 10:00:00|40174.4|40062.4|40325.8|40213.8|40449.7|40337.7|40157.9|40045.9|2664
1650020400000|2022-04-15 11:00:00|40325.6|40213.6|40275.2|40163.2|40421|40309|40179.7|40067.7|2270
1650024000000|2022-04-15 12:00:00|40277.4|40165.4|40206|40094|40316.7|40204.7|40179.8|40067.8|2075
1650027600000|2022-04-15 13:00:00|40206.1|40094.1|40103.4|39991.4|40292.7|40180.7|40085.1|39973.1|2557
1650031200000|2022-04-15 14:00:00|40105.1|39993.1|40509.7|40397.7|40896.4|40784.4|40016.6|39904.6|4145
1650034800000|2022-04-15 15:00:00|40509.6|40397.6|40486.4|40374.4|40633.7|40521.7|40413.8|40301.8|4182
1650038400000|2022-04-15 16:00:00|40482.4|40370.4|40438.2|40326.2|40504.1|40392.1|40301.6|40189.6|3234
1650042000000|2022-04-15 17:00:00|40439.1|40327.1|40492.8|40380.8|40711.6|40599.6|40427.5|40315.5|4213
1650045600000|2022-04-15 18:00:00|40493.7|40381.7|40444.1|40332.1|40525.3|40413.3|40432.5|40320.5|2536
1650049200000|2022-04-15 19:00:00|40440.3|40328.3|40378|40266|40460.1|40348.1|40354|40242|1979
1650052800000|2022-04-15 20:00:00|40378.1|40266.1|40454.1|40342.1|40454.1|40342.1|40345|40233|2937
1650092400000|2022-04-16 07:00:00|40483.3|40371.3|40456.7|40344.7|40506.2|40394.2|40437.7|40325.7|1841
1650096000000|2022-04-16 08:00:00|40456.2|40344.2|40432.4|40320.4|40505.6|40393.6|40413.6|40301.6|2858
1650099600000|2022-04-16 09:00:00|40431.3|40319.3|40382.3|40270.3|40476.9|40364.9|40350.4|40238.4|2735
1650103200000|2022-04-16 10:00:00|40382.2|40270.2|40482.3|40370.3|40531.5|40419.5|40379.4|40267.4|2273
1650106800000|2022-04-16 11:00:00|40482.4|40370.4|40480.5|40368.5|40546.9|40434.9|40459.7|40347.7|2509
1650110400000|2022-04-16 12:00:00|40480.6|40368.6|40514.2|40402.2|40532.2|40420.2|40418.6|40306.6|2431
1650114000000|2022-04-16 13:00:00|40514.3|40402.3|40505.1|40393.1|40521.8|40409.8|40452.4|40340.4|2279
1650117600000|2022-04-16 14:00:00|40505|40393|40551.6|40439.6|40560.3|40448.3|40470.7|40358.7|2016
1650121200000|2022-04-16 15:00:00|40551.7|40439.7|40127.5|40015.5|40634.7|40522.7|40071.8|39959.8|5748
1650124800000|2022-04-16 16:00:00|40127.9|40015.9|40268.4|40156.4|40285.5|40173.5|40077.5|39965.5|3032
1650128400000|2022-04-16 17:00:00|40268|40156|40206.2|40094.2|40289.5|40177.5|40169.2|40057.2|2135
1650132000000|2022-04-16 18:00:00|40205.9|40093.9|40250|40138|40255.9|40143.9|40181.6|40069.6|1767
1650135600000|2022-04-16 19:00:00|40250.6|40138.6|40277.6|40165.6|40309.9|40197.9|40240.3|40128.3|1944
1650139200000|2022-04-16 20:00:00|40277.5|40165.5|40347.9|40235.9|40434.9|40322.9|40252.2|40140.2|2018
1650142800000|2022-04-16 21:00:00|40348.5|40236.5|40558.6|40446.6|40664.4|40552.4|40347.9|40235.9|2790
1650146400000|2022-04-16 22:00:00|40558.7|40446.7|40473.1|40361.1|40743.2|40631.2|40458.6|40346.6|4136
1650150000000|2022-04-16 23:00:00|40473.3|40361.3|40442.3|40330.3|40558.3|40446.3|40437.8|40325.8|2622
1650153600000|2022-04-17 00:00:00|40446.9|40334.9|40447|40335|40474.5|40362.5|40378|40266|2665
1650157200000|2022-04-17 01:00:00|40447.4|40335.4|40460.7|40348.7|40484.3|40372.3|40399.6|40287.6|2021
1650160800000|2022-04-17 02:00:00|40460.8|40348.8|40243|40131|40461.3|40349.3|40197.1|40085.1|2580
1650164400000|2022-04-17 03:00:00|40240.9|40128.9|40306.2|40194.2|40356.6|40244.6|40198|40086|2238
1650168000000|2022-04-17 04:00:00|40306.1|40194.1|40349.1|40237.1|40405|40293|40302.4|40190.4|1637
1650171600000|2022-04-17 05:00:00|40349.2|40237.2|40441.2|40329.2|40479|40367|40326.2|40214.2|1690
1650175200000|2022-04-17 06:00:00|40442.7|40330.7|40391.3|40279.3|40454.2|40342.2|40383.2|40271.2|1645
1650178800000|2022-04-17 07:00:00|40391|40279|40355.9|40243.9|40419.6|40307.6|40310.7|40198.7|1474
1650182400000|2022-04-17 08:00:00|40355.6|40243.6|40459.4|40347.4|40479.4|40367.4|40347.6|40235.6|1710
1650186000000|2022-04-17 09:00:00|40459.3|40347.3|40487.6|40375.6|40588.1|40476.1|40459.3|40347.3|2304
1650189600000|2022-04-17 10:00:00|40487.5|40375.5|40476.6|40364.6|40527.3|40415.3|40453.8|40341.8|1624
1650193200000|2022-04-17 11:00:00|40478.8|40366.8|40528|40416|40529.2|40417.2|40428.8|40316.8|2018
1650196800000|2022-04-17 12:00:00|40527.7|40415.7|40493.7|40381.7|40547.7|40435.7|40435.3|40323.3|2491
1650200400000|2022-04-17 13:00:00|40493.6|40381.6|40401.5|40289.5|40652.9|40540.9|40370.9|40258.9|4400
1650204000000|2022-04-17 14:00:00|40397.5|40285.5|40423.8|40311.8|40484|40372|40275|40163|3566
1650207600000|2022-04-17 15:00:00|40422.7|40310.7|40518.6|40406.6|40543.8|40431.8|40392|40280|2693
1650211200000|2022-04-17 16:00:00|40518.7|40406.7|40271.4|40159.4|40536.2|40424.2|40246.3|40134.3|3041
1650214800000|2022-04-17 17:00:00|40271|40159|40165.5|40053.5|40333.5|40221.5|40124.2|40012.2|3492
1650218400000|2022-04-17 18:00:00|40164.7|40052.7|40184.4|40072.4|40210.4|40098.4|39949.6|39837.6|4505
1650222000000|2022-04-17 19:00:00|40184.3|40072.3|40455.1|40313.1|40517.9|40375.9|40158|40046|3476
1650225600000|2022-04-17 20:00:00|40454.7|40312.7|40343.5|40201.5|40524.6|40382.6|40338.7|40196.7|2926
1650229200000|2022-04-17 21:00:00|40342.1|40200.1|40265.2|40153.2|40361|40220.5|40192.3|40080.3|2344
1650232800000|2022-04-17 22:00:00|40265|40153|40060.6|39948.6|40390.2|40278.2|40009.6|39897.6|4649
1650236400000|2022-04-17 23:00:00|40061.2|39949.2|39745.3|39633.3|40063.7|39951.7|39619.7|39507.7|6282
1650240000000|2022-04-18 00:00:00|39747.2|39635.2|39791.7|39679.7|39828.6|39716.6|39650.4|39538.4|3638
1650243600000|2022-04-18 01:00:00|39791.3|39679.3|39816.5|39704.5|39884.6|39772.6|39730.7|39618.7|2580
1650247200000|2022-04-18 02:00:00|39815.9|39703.9|39855|39743|39893.7|39781.7|39794.7|39682.7|1727
1650250800000|2022-04-18 03:00:00|39855.1|39743.1|39880|39768|39939.9|39827.9|39820.4|39708.4|1565
1650254400000|2022-04-18 04:00:00|39880.1|39768.1|38882.2|38770.2|39911.1|39799.1|38760.6|38648.6|6860
1650258000000|2022-04-18 05:00:00|38882.1|38770.1|38993.6|38881.6|39053.1|38941.1|38616.6|38504.6|4666
1650261600000|2022-04-18 06:00:00|38992.9|38880.9|39055.1|38943.1|39135.1|39023.1|38952.2|38840.2|3665
1650265200000|2022-04-18 07:00:00|39054.1|38942.1|38980.9|38868.9|39112|39000|38877.8|38765.8|4046
1650268800000|2022-04-18 08:00:00|38981.1|38869.1|38942.5|38830.5|39120.3|39008.3|38920|38808|3460
1650272400000|2022-04-18 09:00:00|38942|38830|39037.8|38925.8|39047.7|38935.7|38879.6|38767.6|2739
1650276000000|2022-04-18 10:00:00|39032.4|38920.4|38993.9|38881.9|39177.4|39065.4|38987.6|38875.6|3391
1650279600000|2022-04-18 11:00:00|38988.9|38876.9|39064.9|38952.9|39161.3|39049.3|38988.9|38876.9|3380
1650283200000|2022-04-18 12:00:00|39057.2|38945.2|39464.2|39352.2|39539.9|39427.9|39057.2|38945.2|4850
1650286800000|2022-04-18 13:00:00|39464.9|39352.9|39381.1|39269.1|39646.8|39534.8|39323.5|39211.5|5852
1650290400000|2022-04-18 14:00:00|39380|39268|39398.5|39286.5|39617.3|39505.3|39374.1|39262.1|5138
1650294000000|2022-04-18 15:00:00|39399|39287|39316.6|39204.6|39432.5|39320.5|39207.6|39095.6|3514
1650297600000|2022-04-18 16:00:00|39316.8|39204.8|39529|39417|39648.1|39536.1|39115|39003|4701
1650301200000|2022-04-18 17:00:00|39529.7|39417.7|40275.1|40163.1|40409.4|40297.4|39529.7|39417.7|6197
1650304800000|2022-04-18 18:00:00|40271.1|40159.1|40708.1|40596.1|41037.1|40925.1|40267.7|40155.7|6707
1650308400000|2022-04-18 19:00:00|40708.5|40596.5|40740.5|40628.5|40797.2|40685.2|40479.5|40367.5|5384
1650312000000|2022-04-18 20:00:00|40741.1|40629.1|40728.2|40616.2|40959.4|40847.4|40707.2|40595.2|3178
1650315600000|2022-04-18 21:00:00|40728.3|40616.3|40854.8|40742.8|41151|41039|40728.3|40616.3|3476
1650319200000|2022-04-18 22:00:00|40850.8|40738.8|40985.8|40873.8|40992.4|40880.4|40788.4|40676.4|3420
1650322800000|2022-04-18 23:00:00|40987.2|40875.2|40861.7|40749.7|41036.3|40924.3|40794.6|40682.6|3231
1650326400000|2022-04-19 00:00:00|40861.8|40749.8|40942.3|40830.3|41322|41210|40855.1|40743.1|4399
1650330000000|2022-04-19 01:00:00|40947.6|40835.6|40815.3|40703.3|40992|40880|40781.1|40669.1|2892
1650333600000|2022-04-19 02:00:00|40814.1|40702.1|40674.1|40562.1|40824.4|40712.4|40665.7|40553.7|2755
1650337200000|2022-04-19 03:00:00|40675.9|40563.9|40752.1|40640.1|40846|40734|40673.2|40561.2|2181
1650340800000|2022-04-19 04:00:00|40758|40646|40920.3|40808.3|40931.4|40819.4|40722.8|40610.8|2158
1650344400000|2022-04-19 05:00:00|40925.3|40813.3|40727.9|40615.9|40934.4|40822.4|40724.3|40612.3|2276
1650348000000|2022-04-19 06:00:00|40728.4|40616.4|40771.6|40659.6|40864.2|40752.2|40727.9|40615.9|1737
1650351600000|2022-04-19 07:00:00|40775.4|40663.4|40739.8|40627.8|40806|40694|40641.3|40529.3|2176
1650355200000|2022-04-19 08:00:00|40740.5|40628.5|40789|40677|40914.8|40802.8|40722.9|40610.9|2013
1650358800000|2022-04-19 09:00:00|40791.7|40679.7|40720.9|40608.9|40822.8|40710.8|40640.8|40528.8|3036
1650362400000|2022-04-19 10:00:00|40718.4|40606.4|40862|40750|40873.1|40761.1|40695.7|40583.7|2750
1650366000000|2022-04-19 11:00:00|40862.6|40750.6|40755.4|40643.4|41025.9|40913.9|40728.7|40616.7|2652
1650369600000|2022-04-19 12:00:00|40752.5|40640.5|41024.5|40912.5|41158.1|41046.1|40724.5|40612.5|2645
1650373200000|2022-04-19 13:00:00|41029|40917|41512.6|41400.6|41522.1|41410.1|40905.4|40793.4|6057
1650376800000|2022-04-19 14:00:00|41507.5|41395.5|41639.3|41527.3|41743.9|41631.9|41477.4|41365.4|5265
1650380400000|2022-04-19 15:00:00|41637.4|41525.4|41516.4|41404.4|41799|41687|41440.7|41328.7|4773
1650384000000|2022-04-19 16:00:00|41517.6|41405.6|41410.6|41298.6|41606.6|41494.6|41303.1|41191.1|5264
1650387600000|2022-04-19 17:00:00|41410.2|41298.2|41414.9|41302.9|41432.6|41320.6|41239.5|41127.5|3779
1650391200000|2022-04-19 18:00:00|41412.3|41300.3|41464.5|41352.5|41559.8|41447.8|41383.3|41271.3|3885
1650394800000|2022-04-19 19:00:00|41462.4|41350.4|41491.4|41379.4|41603.6|41491.6|41427.1|41315.1|3842
1650398400000|2022-04-19 20:00:00|41490.3|41378.3|41350.3|41238.3|41490.3|41378.3|41270.9|41158.9|3079
1650402000000|2022-04-19 21:00:00|41350.2|41238.2|41370.5|41258.5|41443.8|41331.8|41324.7|41212.7|1891
1650405600000|2022-04-19 22:00:00|41370.4|41258.4|41460|41348|41524.6|41412.6|41335.5|41223.5|3397
1650409200000|2022-04-19 23:00:00|41458.8|41346.8|41549.2|41437.2|41596.1|41484.1|41456|41344|2455
1650412800000|2022-04-20 00:00:00|41548.1|41436.1|41363.6|41251.6|41601.8|41489.8|41320.8|41208.8|3345
1650416400000|2022-04-20 01:00:00|41364.3|41252.3|41416.7|41304.7|41447.5|41335.5|41297.6|41185.6|2641
1650420000000|2022-04-20 02:00:00|41412.6|41300.6|41433.6|41321.6|41459.9|41347.9|41381.8|41269.8|2452
1650423600000|2022-04-20 03:00:00|41434.5|41322.5|41451.2|41339.2|41462.5|41350.5|41363.7|41251.7|2337
1650427200000|2022-04-20 04:00:00|41457.4|41345.4|41393.1|41281.1|41464.2|41352.2|41323.1|41211.1|2038
1650430800000|2022-04-20 05:00:00|41392.9|41280.9|41506.7|41394.7|41509.8|41397.8|41357.3|41245.3|2096
1650434400000|2022-04-20 06:00:00|41507.1|41395.1|41529.3|41417.3|41530.2|41418.2|41449.7|41337.7|2350
1650438000000|2022-04-20 07:00:00|41531.2|41419.2|41404.9|41292.9|41690.1|41578.1|41347.9|41235.9|3849
1650441600000|2022-04-20 08:00:00|41400.6|41288.6|41540.9|41428.9|41578.8|41466.8|41371.1|41259.1|2844
1650445200000|2022-04-20 09:00:00|41546.2|41434.2|41610.1|41498.1|41774.6|41662.6|41515|41403|3935
1650448800000|2022-04-20 10:00:00|41605.6|41493.6|41890|41778|41958.4|41846.4|41513.5|41401.5|4969
1650452400000|2022-04-20 11:00:00|41896.9|41784.9|42171|42059|42254.5|42142.5|41783.2|41671.2|5688
1650456000000|2022-04-20 12:00:00|42170.7|42058.7|42173|42061|42230.5|42118.5|42016.9|41904.9|5235
1650459600000|2022-04-20 13:00:00|42172.7|42060.7|41639.3|41527.3|42181.5|42069.5|41564|41452|5881
1650463200000|2022-04-20 14:00:00|41639.2|41527.2|41623.1|41511.1|41808.2|41696.2|41588.6|41476.6|6634
1650466800000|2022-04-20 15:00:00|41620.5|41508.5|41325.8|41213.8|41623.1|41511.1|41124.8|41012.8|5317
1650470400000|2022-04-20 16:00:00|41327.6|41215.6|41444.3|41332.3|41458.9|41346.9|41096.6|40984.6|5361
1650474000000|2022-04-20 17:00:00|41436.3|41324.3|41427.3|41315.3|41518.5|41406.5|41353.4|41241.4|3820
1650477600000|2022-04-20 18:00:00|41423.5|41311.5|41029.5|40917.5|41430.1|41318.1|40970.9|40858.9|4670
1650481200000|2022-04-20 19:00:00|41022.1|40910.1|41249.7|41137.7|41328.9|41216.9|41005.7|40893.7|5341
1650484800000|2022-04-20 20:00:00|41255.7|41143.7|41481.9|41369.9|41503.3|41391.3|41214.8|41102.8|3491
1650488400000|2022-04-20 21:00:00|41481.8|41369.8|41555|41443|41685.5|41573.5|41445.8|41333.8|2364
1650492000000|2022-04-20 22:00:00|41554.9|41442.9|41546.5|41434.5|41680.2|41568.2|41515.5|41403.5|3054
1650495600000|2022-04-20 23:00:00|41546.3|41434.3|41424.9|41312.9|41549.2|41437.2|41363.5|41251.5|2618
1650499200000|2022-04-21 00:00:00|41419.5|41307.5|41600.5|41488.5|41625|41513|41390.3|41278.3|3185
1650502800000|2022-04-21 01:00:00|41601|41489|41733.9|41621.9|41829.5|41717.5|41534.6|41422.6|3565
1650506400000|2022-04-21 02:00:00|41734.2|41622.2|41688.1|41576.1|41787.1|41675.1|41635.3|41523.3|2347
1650510000000|2022-04-21 03:00:00|41682.4|41570.4|41755.6|41643.6|41770|41658|41622.7|41510.7|2433
1650513600000|2022-04-21 04:00:00|41755.8|41643.8|41666|41554|41812.8|41700.8|41597.8|41485.8|2608
1650517200000|2022-04-21 05:00:00|41668.1|41556.1|41528.9|41416.9|41757.8|41645.8|41509.2|41397.2|3188
1650520800000|2022-04-21 06:00:00|41526.3|41414.3|41599|41487|41660.6|41548.6|41490.1|41378.1|2371
1650524400000|2022-04-21 07:00:00|41590.6|41478.6|41922.7|41810.7|41996.5|41884.5|41538.8|41426.8|3292
1650528000000|2022-04-21 08:00:00|41921|41809|41993.1|41881.1|42095.9|41983.9|41813.2|41701.2|4300
1650531600000|2022-04-21 09:00:00|41990.1|41878.1|41877.9|41765.9|42027.2|41915.2|41809|41697|3354
1650535200000|2022-04-21 10:00:00|41870.8|41758.8|42311.4|42199.4|42491|42379|41852|41740|5707
1650538800000|2022-04-21 11:00:00|42311.5|42199.5|42511.9|42399.9|42711.7|42599.7|42301.3|42189.3|4413
1650542400000|2022-04-21 12:00:00|42512.7|42400.7|42746.5|42634.5|42819.9|42707.9|42408.4|42296.4|4104
1650546000000|2022-04-21 13:00:00|42744.4|42632.4|42735|42623|43032|42920|42675.6|42563.6|5033
1650549600000|2022-04-21 14:00:00|42737.4|42625.4|42570.8|42458.8|42764.3|42652.3|42484.1|42372.1|4306
1650553200000|2022-04-21 15:00:00|42570.1|42458.1|42201.5|42089.5|42631.7|42519.7|42185.1|42073.1|4481
1650556800000|2022-04-21 16:00:00|42198.6|42086.6|41889.9|41777.9|42224.9|42112.9|41885.7|41773.7|4096
1650560400000|2022-04-21 17:00:00|41889.8|41777.8|41610|41498|41983.5|41871.5|41571.9|41459.9|4667
1650564000000|2022-04-21 18:00:00|41609.7|41497.7|41521.7|41409.7|41724.9|41612.9|41454.2|41342.2|4074
1650567600000|2022-04-21 19:00:00|41518.9|41406.9|41297.7|41185.7|41611.2|41499.2|41276|41164|5227
1650571200000|2022-04-21 20:00:00|41296.9|41184.9|40660.6|40548.6|41362.4|41250.4|40608.5|40496.5|5840
1650574800000|2022-04-21 21:00:00|40662.1|40550.1|40794|40682|40900.3|40788.3|40631.1|40519.1|4271
1650578400000|2022-04-21 22:00:00|40793.8|40681.8|40491.9|40379.9|40865|40753|39861.1|39749.1|6107
1650582000000|2022-04-21 23:00:00|40479.8|40367.8|40536|40424|40617.6|40505.6|40389.2|40277.2|4147
1650585600000|2022-04-22 00:00:00|40535.9|40423.9|40485.8|40373.8|40701.5|40589.5|40306.8|40194.8|5462
1650589200000|2022-04-22 01:00:00|40489.3|40377.3|40567.2|40455.2|40620.1|40508.1|40377.1|40265.1|4205
1650592800000|2022-04-22 02:00:00|40568|40456|40542.2|40430.2|40696|40584|40498.7|40386.7|3337
1650596400000|2022-04-22 03:00:00|40542.3|40430.3|40562.6|40450.6|40676.9|40564.9|40509.7|40397.7|3063
1650600000000|2022-04-22 04:00:00|40563.6|40451.6|40685.6|40573.6|40685.8|40573.8|40527.9|40415.9|2721
1650603600000|2022-04-22 05:00:00|40685.8|40573.8|40726.4|40614.4|40780.7|40668.7|40660.4|40548.4|3467
1650607200000|2022-04-22 06:00:00|40724.1|40612.1|40735.3|40623.3|40840.6|40728.6|40686|40574|2277
1650610800000|2022-04-22 07:00:00|40735.6|40623.6|40765.1|40653.1|40834.5|40722.5|40375.9|40263.9|5297
1650614400000|2022-04-22 08:00:00|40766.8|40654.8|40464.6|40352.6|40838.8|40726.8|40416.5|40304.5|4388
1650618000000|2022-04-22 09:00:00|40464.8|40352.8|40368.7|40256.7|40533.8|40421.8|40286.2|40174.2|3831
1650621600000|2022-04-22 10:00:00|40368.3|40256.3|40520.3|40408.3|40543.4|40431.4|40208.2|40096.2|4377
1650625200000|2022-04-22 11:00:00|40518.8|40406.8|40638.9|40526.9|40647.6|40535.6|40484.6|40372.6|3744
1650628800000|2022-04-22 12:00:00|40640.6|40528.6|40469.2|40357.2|40675.8|40563.8|40427.3|40315.3|3750
1650632400000|2022-04-22 13:00:00|40471|40359|40297.9|40185.9|40683.2|40571.2|40119|40007|5583
1650636000000|2022-04-22 14:00:00|40299|40187|39935.5|39823.5|40497.2|40385.2|39874.6|39762.6|5986
1650639600000|2022-04-22 15:00:00|39932.2|39820.2|39504.8|39392.8|40061|39949|39389.6|39277.6|6387
1650643200000|2022-04-22 16:00:00|39504.7|39392.7|39437.8|39325.8|39587.4|39475.4|39248.4|39136.4|5772
1650646800000|2022-04-22 17:00:00|39437.5|39325.5|39412|39300|39589|39477|39368|39256|4704
1650650400000|2022-04-22 18:00:00|39411.2|39299.2|39581.8|39469.8|39707.7|39595.7|39288.9|39176.9|6213
1650654000000|2022-04-22 19:00:00|39580.3|39468.3|39556.1|39444.1|39839.3|39727.3|39480.9|39368.9|7244
1650657600000|2022-04-22 20:00:00|39553.4|39441.4|39664.9|39552.9|39682.2|39570.2|39472.3|39360.3|4152
1650697200000|2022-04-23 07:00:00|39652.7|39540.7|39659.1|39547.1|39705.3|39593.3|39616.9|39504.9|2237
1650700800000|2022-04-23 08:00:00|39659.5|39547.5|39696.6|39584.6|39741.7|39629.7|39613.3|39501.3|2684
1650704400000|2022-04-23 09:00:00|39696.7|39584.7|39584.2|39472.2|39704.3|39592.3|39574.2|39462.2|2713
1650708000000|2022-04-23 10:00:00|39585.8|39473.8|39671.4|39559.4|39676|39564|39585.8|39473.8|1347
1650711600000|2022-04-23 11:00:00|39670.7|39558.7|39671.3|39559.3|39744.3|39632.3|39655.2|39543.2|2157
1650715200000|2022-04-23 12:00:00|39671.4|39559.4|39758|39646|39835.4|39723.4|39609.8|39497.8|3563
1650718800000|2022-04-23 13:00:00|39758.2|39646.2|39767.5|39655.5|39850.5|39738.5|39718.7|39606.7|3357
1650722400000|2022-04-23 14:00:00|39767.3|39655.3|39774.8|39662.8|39820.9|39708.9|39713.3|39601.3|2598
1650726000000|2022-04-23 15:00:00|39775.2|39663.2|39856.2|39744.2|39881.6|39769.6|39736.2|39624.2|3330
1650729600000|2022-04-23 16:00:00|39856.4|39744.4|39905.7|39793.7|40030.4|39918.4|39790.1|39678.1|3958
1650733200000|2022-04-23 17:00:00|39906.1|39794.1|39873.3|39761.3|39907|39795|39777.2|39665.2|2533
1650736800000|2022-04-23 18:00:00|39873.8|39761.8|39745.1|39633.1|39904.5|39792.5|39727.8|39615.8|2079
1650740400000|2022-04-23 19:00:00|39744|39632|39820.7|39708.7|39835.5|39723.5|39737.6|39625.6|1896
1650744000000|2022-04-23 20:00:00|39821.1|39709.1|39855|39743|39886.6|39774.6|39819.4|39707.4|1968
1650747600000|2022-04-23 21:00:00|39853.7|39741.7|39956|39844|40003.1|39891.1|39844.3|39732.3|2179
1650751200000|2022-04-23 22:00:00|39956.4|39844.4|39878.9|39766.9|39989.9|39877.9|39859.9|39747.9|2963
1650754800000|2022-04-23 23:00:00|39878.2|39766.2|39502|39390|39878.9|39766.9|39416.1|39304.1|4271
1650758400000|2022-04-24 00:00:00|39501.2|39389.2|39627|39515|39712.9|39600.9|39487.4|39375.4|3880
1650762000000|2022-04-24 01:00:00|39624.6|39512.6|39541.1|39429.1|39697|39585|39537.4|39425.4|3199
1650765600000|2022-04-24 02:00:00|39541.3|39429.3|39602.7|39490.7|39659.8|39547.8|39486.6|39374.6|2905
1650769200000|2022-04-24 03:00:00|39601.9|39489.9|39837.4|39725.4|39882.7|39770.7|39576|39464|3643
1650772800000|2022-04-24 04:00:00|39837.3|39725.3|39771.8|39659.8|39871.4|39759.4|39720.8|39608.8|2324
1650776400000|2022-04-24 05:00:00|39772.1|39660.1|39735.8|39623.8|39781.8|39669.8|39705.9|39593.9|1925
1650780000000|2022-04-24 06:00:00|39735.4|39623.4|39807.9|39695.9|39852.6|39740.6|39713.8|39601.8|2493
1650783600000|2022-04-24 07:00:00|39809.3|39697.3|39812.6|39700.6|39866.3|39754.3|39794.2|39682.2|2637
1650787200000|2022-04-24 08:00:00|39815.2|39703.2|39794.6|39682.6|39863.6|39751.6|39786.7|39674.7|2359
1650790800000|2022-04-24 09:00:00|39794.2|39682.2|39821.7|39709.7|39837.2|39725.2|39734.9|39622.9|2314
1650794400000|2022-04-24 10:00:00|39818.1|39706.1|39757.1|39645.1|39845.1|39733.1|39710.6|39598.6|2211
1650798000000|2022-04-24 11:00:00|39757|39645|39670.9|39558.9|39778.7|39666.7|39622.6|39510.6|3229
1650801600000|2022-04-24 12:00:00|39670.8|39558.8|39647.8|39535.8|39715.6|39603.6|39602.8|39490.8|3372
1650805200000|2022-04-24 13:00:00|39647.1|39535.1|39637.5|39525.5|39683.4|39571.4|39422.9|39310.9|4972
1650808800000|2022-04-24 14:00:00|39637.6|39525.6|39809.9|39697.9|39997.3|39885.3|39435.6|39323.6|5567
1650812400000|2022-04-24 15:00:00|39808.4|39696.4|39709.7|39597.7|39893.1|39781.1|39693|39581|4033
1650816000000|2022-04-24 16:00:00|39709.9|39597.9|39558.5|39446.5|39826.7|39714.7|39094.9|38982.9|5527
1650819600000|2022-04-24 17:00:00|39559|39447|39486.3|39374.3|39585.7|39473.7|39242.7|39130.7|6498
1650823200000|2022-04-24 18:00:00|39486.4|39374.4|39725.8|39613.8|39757.1|39645.1|39474.1|39362.1|3987
1650826800000|2022-04-24 19:00:00|39726.2|39614.2|39771.4|39629.4|39857.4|39745.4|39701.7|39589.7|3569
1650830400000|2022-04-24 20:00:00|39772.9|39630.9|39579.2|39437.2|39797.6|39655.6|39559.2|39417.2|3120
1650834000000|2022-04-24 21:00:00|39579.3|39437.3|39704.1|39592.1|39704.1|39592.1|39514.3|39402.3|2040
1650837600000|2022-04-24 22:00:00|39700.8|39588.8|39614.2|39502.2|39829.8|39717.8|39595.2|39483.2|2943
1650841200000|2022-04-24 23:00:00|39616|39504|39521.2|39409.2|39634.4|39522.4|39488.2|39376.2|2576
1650844800000|2022-04-25 00:00:00|39519.4|39407.4|38916.5|38804.5|39564.1|39452.1|38763.5|38651.5|6070
1650848400000|2022-04-25 01:00:00|38917.3|38805.3|39179.5|39067.5|39210.4|39098.4|38820.5|38708.5|5287
1650852000000|2022-04-25 02:00:00|39182|39070|39154.2|39042.2|39202.3|39090.3|39041.1|38929.1|2878
1650855600000|2022-04-25 03:00:00|39153.7|39041.7|39309.7|39197.7|39345.9|39233.9|39149.6|39037.6|3375
1650859200000|2022-04-25 04:00:00|39312.9|39200.9|39198.9|39086.9|39315.6|39203.6|39123|39011|2679
1650862800000|2022-04-25 05:00:00|39199.7|39087.7|39047|38935|39289.1|39177.1|39012.4|38900.4|3284
1650866400000|2022-04-25 06:00:00|39046.6|38934.6|38700.1|38588.1|39114|39002|38659.1|38547.1|5705
1650870000000|2022-04-25 07:00:00|38698.7|38586.7|38534.1|38422.1|38736.7|38624.7|38281.9|38169.9|6603
1650873600000|2022-04-25 08:00:00|38518.3|38406.3|38478.6|38366.6|38621.5|38509.5|38452.7|38340.7|3837
1650877200000|2022-04-25 09:00:00|38478.8|38366.8|38650|38538|38688.2|38576.2|38278.8|38166.8|4728
1650880800000|2022-04-25 10:00:00|38649.3|38537.3|38503.5|38391.5|38703.8|38591.8|38480.5|38368.5|3191
1650884400000|2022-04-25 11:00:00|38504|38392|38889.9|38777.9|38995.5|38883.5|38412.8|38300.8|5458
1650888000000|2022-04-25 12:00:00|38891|38779|38877.1|38765.1|39053.5|38941.5|38809.3|38697.3|5570
1650891600000|2022-04-25 13:00:00|38865.3|38753.3|38801.4|38689.4|39301.7|39189.7|38718.5|38606.5|5133
1650895200000|2022-04-25 14:00:00|38807.5|38695.5|39119.5|39007.5|39458.5|39346.5|38730.5|38618.5|5159
1650898800000|2022-04-25 15:00:00|39118.8|39006.8|39036.5|38924.5|39422.5|39310.5|38988.6|38876.6|5619
1650902400000|2022-04-25 16:00:00|39033.7|38921.7|39538.7|39426.7|39724.5|39612.5|38989.3|38877.3|6077
1650906000000|2022-04-25 17:00:00|39539.3|39427.3|39456.5|39344.5|39631|39519|39421.8|39309.8|4473
1650909600000|2022-04-25 18:00:00|39458.3|39346.3|39962.9|39850.9|40327|40215|39390.8|39278.8|4854
1650913200000|2022-04-25 19:00:00|39963.7|39851.7|40297.4|40185.4|40427.6|40315.6|39834.6|39722.6|7301
1650916800000|2022-04-25 20:00:00|40293.1|40181.1|40237|40125|40386.9|40274.9|40129.2|40017.2|3930
1650920400000|2022-04-25 21:00:00|40236.8|40124.8|40286.4|40174.4|40301.3|40189.3|40136|40024|2218
1650924000000|2022-04-25 22:00:00|40285.8|40173.8|40410.4|40298.4|40643.5|40531.5|40204.8|40092.8|3440
1650927600000|2022-04-25 23:00:00|40410.5|40298.5|40494.8|40382.8|40628.9|40516.9|40306.4|40194.4|2882
1650931200000|2022-04-26 00:00:00|40493.5|40381.5|40624.6|40512.6|40819.8|40707.8|40452.8|40340.8|3838
1650934800000|2022-04-26 01:00:00|40624.4|40512.4|40536.4|40424.4|40677.7|40565.7|40511.4|40399.4|2662
1650938400000|2022-04-26 02:00:00|40535.5|40423.5|40580.3|40468.3|40652.4|40540.4|40461.1|40349.1|2387
1650942000000|2022-04-26 03:00:00|40581.9|40469.9|40598.2|40486.2|40695|40583|40549|40437|1963
1650945600000|2022-04-26 04:00:00|40598.7|40486.7|40628.2|40516.2|40682.6|40570.6|40558|40446|2140
1650949200000|2022-04-26 05:00:00|40633.9|40521.9|40651.5|40539.5|40746.5|40634.5|40585.3|40473.3|2511
1650952800000|2022-04-26 06:00:00|40650.3|40538.3|40573.6|40461.6|40672|40560|40520|40408|3154
1650956400000|2022-04-26 07:00:00|40574.8|40462.8|40642.2|40530.2|40718.5|40606.5|40461.6|40349.6|2845
1650960000000|2022-04-26 08:00:00|40647.3|40535.3|40567.9|40455.9|40843.3|40731.3|40512.4|40400.4|3234
1650963600000|2022-04-26 09:00:00|40570.9|40458.9|40441.3|40329.3|40588.8|40476.8|40401.2|40289.2|3199
1650967200000|2022-04-26 10:00:00|40440.4|40328.4|40434.4|40322.4|40499.1|40387.1|40400|40288|2751
1650970800000|2022-04-26 11:00:00|40431|40319|40521.5|40409.5|40613.5|40501.5|40320.5|40208.5|3181
1650974400000|2022-04-26 12:00:00|40523.5|40411.5|40343.7|40231.7|40681.8|40569.8|40276.8|40164.8|4598
1650978000000|2022-04-26 13:00:00|40343.8|40231.8|39885.5|39773.5|40403|40291|39871.3|39759.3|5841
1650981600000|2022-04-26 14:00:00|39887.5|39775.5|39330.4|39218.4|39887.5|39775.5|39299.8|39187.8|6384
1650985200000|2022-04-26 15:00:00|39320.6|39208.6|38634.6|38522.6|39412.9|39300.9|38623.2|38511.2|7271
1650988800000|2022-04-26 16:00:00|38634.2|38522.2|38725.6|38613.6|38935.2|38823.2|38459.3|38347.3|7494
1650992400000|2022-04-26 17:00:00|38725.7|38613.7|38452.6|38340.6|38730.4|38618.4|38086.4|37974.4|8187
1650996000000|2022-04-26 18:00:00|38448.6|38336.6|38462.9|38350.9|38532.2|38420.2|38279.2|38167.2|6997
1650999600000|2022-04-26 19:00:00|38463|38351|38343.8|38231.8|38621.6|38509.6|37933.1|37821.1|8458
1651003200000|2022-04-26 20:00:00|38339.4|38227.4|38182.8|38070.8|38467.5|38355.5|37797|37685|7604
1651006800000|2022-04-26 21:00:00|38183|38071|38391.5|38279.5|38504.9|38392.9|38097.7|37985.7|3957
1651010400000|2022-04-26 22:00:00|38396.3|38284.3|38285.2|38173.2|38508.5|38396.5|38237.5|38125.5|3700
1651014000000|2022-04-26 23:00:00|38284.2|38172.2|38173.1|38061.1|38324.6|38212.6|37795.2|37683.2|6082
1651017600000|2022-04-27 00:00:00|38173.3|38061.3|38232.6|38120.6|38302.1|38190.1|37948.4|37836.4|5423
1651021200000|2022-04-27 01:00:00|38236|38124|38370.6|38258.6|38377.1|38265.1|38227.1|38115.1|4224
1651024800000|2022-04-27 02:00:00|38371.2|38259.2|38486.6|38374.6|38492.1|38380.1|38332.4|38220.4|2811
1651028400000|2022-04-27 03:00:00|38486.1|38374.1|38408.4|38296.4|38532.2|38420.2|38395.5|38283.5|3158
1651032000000|2022-04-27 04:00:00|38408.7|38296.7|38469.5|38357.5|38511.3|38399.3|38376.5|38264.5|2422
1651035600000|2022-04-27 05:00:00|38470.2|38358.2|38474.3|38362.3|38607.6|38495.6|38436.1|38324.1|3200
1651039200000|2022-04-27 06:00:00|38474.8|38362.8|38713|38601|38760|38648|38463|38351|3358
1651042800000|2022-04-27 07:00:00|38714.3|38602.3|39080.3|38968.3|39098.9|38986.9|38670.5|38558.5|4452
1651046400000|2022-04-27 08:00:00|39081.5|38969.5|39036|38924|39273.4|39161.4|38772.4|38660.4|5402
1651050000000|2022-04-27 09:00:00|39043.2|38931.2|39120.5|39008.5|39168.7|39056.7|38889.5|38777.5|4712
1651053600000|2022-04-27 10:00:00|39125.8|39013.8|39163.6|39051.6|39197|39085|39026.9|38914.9|3391
1651057200000|2022-04-27 11:00:00|39159|39047|39071.4|38959.4|39175.3|39063.3|38718.9|38606.9|5297
1651060800000|2022-04-27 12:00:00|39073|38961|38950.4|38838.4|39194.6|39082.6|38935.2|38823.2|5075
1651064400000|2022-04-27 13:00:00|38950.2|38838.2|39399.6|39287.6|39515.2|39403.2|38843.7|38731.7|7047
1651068000000|2022-04-27 14:00:00|39399.5|39287.5|38730.4|38618.4|39464|39352|38512.8|38400.8|8917
1651071600000|2022-04-27 15:00:00|38743.7|38631.7|39061.2|38949.2|39178.3|39066.3|38697.8|38585.8|8470
1651075200000|2022-04-27 16:00:00|39061.8|38949.8|39249.1|39137.1|39360.7|39248.7|38989.4|38877.4|6950
1651078800000|2022-04-27 17:00:00|39250.1|39138.1|39169.1|39057.1|39311|39199|39029.6|38917.6|6693
1651082400000|2022-04-27 18:00:00|39168.9|39056.9|38840.3|38728.3|39239.8|39127.8|38812.4|38700.4|5369
1651086000000|2022-04-27 19:00:00|38840.8|38728.8|38916.5|38804.5|38963.9|38851.9|38739.3|38627.3|6618
1651089600000|2022-04-27 20:00:00|38917.2|38805.2|39164.1|39052.1|39313.2|39201.2|38903.3|38791.3|4742
1651093200000|2022-04-27 21:00:00|39163.6|39051.6|39291.5|39179.5|39433.1|39321.1|39151.3|39039.3|2926
1651096800000|2022-04-27 22:00:00|39284.4|39172.4|39131.9|39019.9|39326|39214|39101.7|38989.7|3215
1651100400000|2022-04-27 23:00:00|39132.3|39020.3|39307.4|39195.4|39344.8|39232.8|39121.9|39009.9|2351
1651104000000|2022-04-28 00:00:00|39305.5|39193.5|39445.9|39333.9|39500|39388|39224.4|39112.4|3233
1651107600000|2022-04-28 01:00:00|39446|39334|39299.6|39187.6|39738.4|39626.4|39263.8|39151.8|4751
1651111200000|2022-04-28 02:00:00|39298.4|39186.4|39497.7|39385.7|39531.9|39419.9|39243.4|39131.4|3197
1651114800000|2022-04-28 03:00:00|39497.8|39385.8|39411.2|39299.2|39580.7|39468.7|39393.1|39281.1|3470
1651118400000|2022-04-28 04:00:00|39409.5|39297.5|39448.5|39336.5|39461.1|39349.1|39323|39211|2715
1651122000000|2022-04-28 05:00:00|39451.3|39339.3|39388|39276|39492.3|39380.3|39290.9|39178.9|2516
1651125600000|2022-04-28 06:00:00|39387.9|39275.9|39471.5|39359.5|39494.9|39382.9|39349.5|39237.5|2740
1651129200000|2022-04-28 07:00:00|39476.4|39364.4|39460.6|39348.6|39650.6|39538.6|39447.2|39335.2|4026
1651132800000|2022-04-28 08:00:00|39462|39350|39697.6|39585.6|39822.8|39710.8|39434|39322|4542
1651136400000|2022-04-28 09:00:00|39698.4|39586.4|39839.1|39727.1|39938.4|39826.4|39696.8|39584.8|4611
1651140000000|2022-04-28 10:00:00|39839.6|39727.6|39770.9|39658.9|39888.5|39776.5|39663.1|39551.1|3376
1651143600000|2022-04-28 11:00:00|39768|39656|39752.1|39640.1|39818.4|39706.4|39679.3|39567.3|2355
1651147200000|2022-04-28 12:00:00|39750.1|39638.1|39613.3|39501.3|39897.4|39785.4|39576|39464|5112
1651150800000|2022-04-28 13:00:00|39614.3|39502.3|39151.1|39039.1|39618|39506|39127.9|39015.9|8413
1651154400000|2022-04-28 14:00:00|39148.9|39036.9|39348.5|39236.5|39427.8|39315.8|38949.1|38837.1|6849
1651158000000|2022-04-28 15:00:00|39351.9|39239.9|39516.8|39404.8|40329.6|40217.6|39164.7|39052.7|9452
1651161600000|2022-04-28 16:00:00|39520|39408|39963.1|39851.1|40157.1|40045.1|39382.9|39270.9|8077
1651165200000|2022-04-28 17:00:00|39963.4|39851.4|40332.3|40220.3|40343.4|40231.4|39923.3|39811.3|8146
1651168800000|2022-04-28 18:00:00|40335.3|40223.3|40151.5|40039.5|40427.9|40315.9|40124.8|40012.8|6176
1651172400000|2022-04-28 19:00:00|40148.4|40036.4|40033.2|39921.2|40290.8|40178.8|39981.4|39869.4|6060
1651176000000|2022-04-28 20:00:00|40032.6|39920.6|39952.1|39840.1|40267.2|40155.2|39796.6|39684.6|7056
1651179600000|2022-04-28 21:00:00|39948.9|39836.9|39905.4|39793.4|40041|39929|39834.7|39722.7|2927
1651183200000|2022-04-28 22:00:00|39905.8|39793.8|39849.3|39737.3|39927.9|39815.9|39690.9|39578.9|3684
1651186800000|2022-04-28 23:00:00|39847.2|39735.2|39804.1|39692.1|39905.8|39793.8|39734|39622|2641
1651190400000|2022-04-29 00:00:00|39803.6|39691.6|39901|39789|39923.3|39811.3|39737|39625|3295
1651194000000|2022-04-29 01:00:00|39898.5|39786.5|39876.5|39764.5|39979.8|39867.8|39834.5|39722.5|2572
1651197600000|2022-04-29 02:00:00|39881.5|39769.5|39579|39467|39887.8|39775.8|39520.7|39408.7|3174
1651201200000|2022-04-29 03:00:00|39575.8|39463.8|39587.3|39475.3|39619.6|39507.6|39365.8|39253.8|4116
1651204800000|2022-04-29 04:00:00|39589|39477|39598.9|39486.9|39650.9|39538.9|39436.4|39324.4|2708
1651208400000|2022-04-29 05:00:00|39598|39486|39557.3|39445.3|39698.2|39586.2|39542.9|39430.9|2728
1651212000000|2022-04-29 06:00:00|39557.2|39445.2|39524.5|39412.5|39630|39518|39447.4|39335.4|2678
1651215600000|2022-04-29 07:00:00|39524.7|39412.7|39666.1|39554.1|39680.6|39568.6|39478.8|39366.8|2083
1651219200000|2022-04-29 08:00:00|39666|39554|39466.4|39354.4|39690.1|39578.1|39453.5|39341.5|2211
1651222800000|2022-04-29 09:00:00|39465.4|39353.4|39201.2|39089.2|39465.8|39353.8|39141.4|39029.4|4004
1651226400000|2022-04-29 10:00:00|39203.9|39091.9|38855.7|38743.7|39296|39184|38745.6|38633.6|3969
1651230000000|2022-04-29 11:00:00|38850.2|38738.2|38808.6|38696.6|39001|38889|38697.6|38585.6|4891
1651233600000|2022-04-29 12:00:00|38809.4|38697.4|38976.1|38864.1|39193|39081|38701.9|38589.9|5790
1651237200000|2022-04-29 13:00:00|38975|38863|39347.8|39235.8|39430|39318|38854.8|38742.8|7553
1651240800000|2022-04-29 14:00:00|39344.8|39232.8|39018.1|38906.1|39364.6|39252.6|38859.8|38747.8|6793
1651244400000|2022-04-29 15:00:00|39017.7|38905.7|39057.2|38945.2|39199.2|39087.2|38906.1|38794.1|6040
1651248000000|2022-04-29 16:00:00|39059.6|38947.6|38573.8|38461.8|39130.9|39018.9|38509.7|38397.7|5699
1651251600000|2022-04-29 17:00:00|38575.5|38463.5|38697.5|38585.5|38774.2|38662.2|38541|38429|5043
1651255200000|2022-04-29 18:00:00|38702.4|38590.4|38598.7|38486.7|38718.4|38606.4|38426.3|38314.3|5246
1651258800000|2022-04-29 19:00:00|38593.9|38481.9|38394.3|38282.3|38667.7|38555.7|38239.8|38127.8|6280
1651262400000|2022-04-29 20:00:00|38386.1|38274.1|38614.5|38502.5|38634.7|38522.7|38382.4|38270.4|5189
1651302000000|2022-04-30 07:00:00|38777.2|38665.2|38720|38608|38801.8|38689.8|38696.4|38584.4|3058
1651305600000|2022-04-30 08:00:00|38720.1|38608.1|38669.1|38557.1|38755|38643|38612.5|38500.5|3557
1651309200000|2022-04-30 09:00:00|38652.6|38540.6|38686.4|38574.4|38707.9|38595.9|38618.2|38506.2|3783
1651312800000|2022-04-30 10:00:00|38685.6|38573.6|38634|38522|38720.6|38608.6|38633|38521|2452
1651316400000|2022-04-30 11:00:00|38633.9|38521.9|38641.7|38529.7|38646.8|38534.8|38631.8|38519.8|77
1651320000000|2022-04-30 12:00:00|38648.8|38536.8|38608.5|38496.5|38665.3|38553.3|38601.8|38489.8|2705
1651323600000|2022-04-30 13:00:00|38608.4|38496.4|38574.5|38462.5|38693.4|38581.4|38571.7|38459.7|3545
1651327200000|2022-04-30 14:00:00|38577.5|38465.5|38310.1|38198.1|38686.3|38574.3|38285.1|38173.1|6319
1651330800000|2022-04-30 15:00:00|38309.4|38197.4|38538.9|38426.9|38586.8|38474.8|38240|38128|5921
1651334400000|2022-04-30 16:00:00|38539|38427|38494.8|38382.8|38668.3|38556.3|38492.6|38380.6|4597
1651338000000|2022-04-30 17:00:00|38495.3|38383.3|38358.9|38246.9|38512.9|38400.9|38292.5|38180.5|5417
1651341600000|2022-04-30 18:00:00|38358.8|38246.8|38410.3|38298.3|38416.4|38304.4|38289.2|38177.2|4675
1651345200000|2022-04-30 19:00:00|38410|38298|38533.5|38421.5|38556.8|38444.8|38375.2|38263.2|3668
1651348800000|2022-04-30 20:00:00|38533.2|38421.2|38391.3|38279.3|38533.2|38421.2|38355.5|38243.5|2869
1651352400000|2022-04-30 21:00:00|38391.4|38279.4|38373|38261|38436.2|38324.2|38328.6|38216.6|2153
1651356000000|2022-04-30 22:00:00|38378.9|38266.9|38316|38204|38428.8|38316.8|38249.2|38137.2|5456
1651359600000|2022-04-30 23:00:00|38315.7|38203.7|37698.3|37586.3|38330.9|38218.9|37669.6|37557.6|9876
1651363200000|2022-05-01 00:00:00|37700.2|37588.2|37750.6|37638.6|37862.2|37750.2|37572.9|37460.9|6831
1651366800000|2022-05-01 01:00:00|37750.3|37638.3|37998.3|37886.3|38115.4|38003.4|37481.4|37369.4|7381
1651370400000|2022-05-01 02:00:00|37998.6|37886.6|37888.9|37776.9|38115.4|38003.4|37869.5|37757.5|5556
1651374000000|2022-05-01 03:00:00|37888.8|37776.8|38104.6|37992.6|38122.5|38010.5|37878|37766|3847
1651377600000|2022-05-01 04:00:00|38104.8|37992.8|38013.2|37901.2|38122.6|38010.6|37958.1|37846.1|3365
1651381200000|2022-05-01 05:00:00|38012.7|37900.7|38130.4|38018.4|38227.5|38115.5|37992.8|37880.8|3827
1651384800000|2022-05-01 06:00:00|38127.4|38015.4|38022.2|37910.2|38212.5|38100.5|38018.2|37906.2|3750
1651388400000|2022-05-01 07:00:00|38022.3|37910.3|38034.7|37922.7|38054.3|37942.3|37968.9|37856.9|2822
1651392000000|2022-05-01 08:00:00|38032.6|37920.6|38104|37992|38116.6|38004.6|38010.9|37898.9|2549
1651395600000|2022-05-01 09:00:00|38104.1|37992.1|38042.8|37930.8|38117.1|38005.1|37948.3|37836.3|2632
1651399200000|2022-05-01 10:00:00|38042.7|37930.7|38092.3|37980.3|38148.5|38036.5|38021.3|37909.3|3521
1651402800000|2022-05-01 11:00:00|38092.4|37980.4|38007.1|37895.1|38113.5|38001.5|37975.3|37863.3|3139
1651406400000|2022-05-01 12:00:00|38007.6|37895.6|38028.1|37916.1|38078.7|37966.7|37929.8|37817.8|3564
1651410000000|2022-05-01 13:00:00|38025.8|37913.8|37989.8|37877.8|38080.9|37968.9|37984.7|37872.7|2673
1651413600000|2022-05-01 14:00:00|37989.9|37877.9|38053.7|37941.7|38079.3|37967.3|37973.6|37861.6|3397
1651417200000|2022-05-01 15:00:00|38054|37942|38558|38446|38656.2|38544.2|38048.2|37936.2|6299
1651420800000|2022-05-01 16:00:00|38558.5|38446.5|38562.1|38450.1|38719|38607|38471.9|38359.9|5583
1651424400000|2022-05-01 17:00:00|38561.2|38449.2|38440.2|38328.2|38652|38540|38436.5|38324.5|3205
1651428000000|2022-05-01 18:00:00|38441.2|38329.2|37997.2|37885.2|38466.9|38354.9|37987.1|37875.1|4130
1651431600000|2022-05-01 19:00:00|37996|37884|37886.5|37744.5|38082.9|37940.9|37810.6|37698.6|5650
1651435200000|2022-05-01 20:00:00|37886.8|37744.8|38392.5|38250.5|38414.5|38272.5|37779.1|37637.1|4619
1651438800000|2022-05-01 21:00:00|38392.4|38250.4|38400.9|38288.9|38491.3|38379.3|38158.6|38046.6|3350
1651442400000|2022-05-01 22:00:00|38403.1|38291.1|38361.5|38249.5|38629.1|38517.1|38157.4|38045.4|3922
1651446000000|2022-05-01 23:00:00|38365.5|38253.5|38535.1|38423.1|38688.2|38576.2|38317.5|38205.5|4911
1651449600000|2022-05-02 00:00:00|38534.1|38422.1|38728.1|38616.1|38861.2|38749.2|38517.9|38405.9|4486
1651453200000|2022-05-02 01:00:00|38731|38619|38558.5|38446.5|38799.2|38687.2|38553.4|38441.4|3258
1651456800000|2022-05-02 02:00:00|38557|38445|38676.3|38564.3|38701.2|38589.2|38440.9|38328.9|3384
1651460400000|2022-05-02 03:00:00|38677.6|38565.6|38757.6|38645.6|38774.1|38662.1|38677.6|38565.6|2598
1651464000000|2022-05-02 04:00:00|38753.2|38641.2|39032.8|38920.8|39165.5|39053.5|38661.3|38549.3|2888
1651467600000|2022-05-02 05:00:00|39031.1|38919.1|39067.7|38955.7|39093.5|38981.5|38944|38832|2975
1651471200000|2022-05-02 06:00:00|39064.7|38952.7|38990.9|38878.9|39222.8|39110.8|38990.3|38878.3|3023
1651474800000|2022-05-02 07:00:00|38991|38879|38930|38818|39094.1|38982.1|38894.9|38782.9|2576
1651478400000|2022-05-02 08:00:00|38930.5|38818.5|38981.5|38869.5|39055|38943|38850.2|38738.2|3609
1651482000000|2022-05-02 09:00:00|38980|38868|38843|38731|39131|39019|38833.9|38721.9|3165
1651485600000|2022-05-02 10:00:00|38842.7|38730.7|38769|38657|38919.8|38807.8|38723|38611|3280
1651489200000|2022-05-02 11:00:00|38769.1|38657.1|38584.8|38472.8|38818.8|38706.8|38544.1|38432.1|3646
1651492800000|2022-05-02 12:00:00|38584.4|38472.4|38556.9|38444.9|38761|38649|38485.9|38373.9|3563
1651496400000|2022-05-02 13:00:00|38558.4|38446.4|38990.8|38878.8|39176.2|39064.2|38325.6|38213.6|7185
1651500000000|2022-05-02 14:00:00|38990.6|38878.6|38890.1|38778.1|39147.3|39035.3|38672.6|38560.6|7278
1651503600000|2022-05-02 15:00:00|38889.6|38777.6|38751.6|38639.6|38946|38834|38679.1|38567.1|5893
1651507200000|2022-05-02 16:00:00|38749.9|38637.9|38619.2|38507.2|38910.8|38798.8|38591.1|38479.1|5012
1651510800000|2022-05-02 17:00:00|38618.4|38506.4|38421.1|38309.1|38656.2|38544.2|38258.5|38146.5|5086
1651514400000|2022-05-02 18:00:00|38418.2|38306.2|38263.5|38151.5|38510.7|38398.7|38113.5|38001.5|5970
1651518000000|2022-05-02 19:00:00|38264|38152|38603.1|38491.1|38635.7|38523.7|38211.8|38099.8|6247
1651521600000|2022-05-02 20:00:00|38603.4|38491.4|38375.8|38263.8|38670.5|38558.5|38367.2|38255.2|2778
1651525200000|2022-05-02 21:00:00|38375.5|38263.5|38695.1|38583.1|38798|38686|38344.6|38232.6|3138
1651528800000|2022-05-02 22:00:00|38694.1|38582.1|38650.4|38538.4|38948.6|38836.6|38638.3|38526.3|3930
1651532400000|2022-05-02 23:00:00|38651|38539|38575.7|38463.7|38795.3|38683.3|38531.5|38419.5|2919
1651536000000|2022-05-03 00:00:00|38575.5|38463.5|38476.1|38364.1|38625.3|38513.3|38441.1|38329.1|3100
1651539600000|2022-05-03 01:00:00|38474.5|38362.5|38568.3|38456.3|38568.3|38456.3|38421.1|38309.1|2714
1651543200000|2022-05-03 02:00:00|38568.6|38456.6|38459.9|38347.9|38645|38533|38376.7|38264.7|2989
1651546800000|2022-05-03 03:00:00|38459.8|38347.8|38568.6|38456.6|38668.6|38556.6|38451.6|38339.6|2311
1651550400000|2022-05-03 04:00:00|38567.5|38455.5|38564.9|38452.9|38607.9|38495.9|38514.3|38402.3|1813
1651554000000|2022-05-03 05:00:00|38566.1|38454.1|38577.9|38465.9|38598.2|38486.2|38451.6|38339.6|1860
1651557600000|2022-05-03 06:00:00|38575.7|38463.7|38527.8|38415.8|38631|38519|38504.9|38392.9|1971
1651561200000|2022-05-03 07:00:00|38528.4|38416.4|38614.4|38502.4|38623.6|38511.6|38478.2|38366.2|2216
1651564800000|2022-05-03 08:00:00|38616.4|38504.4|38592.6|38480.6|38704.1|38592.1|38592.6|38480.6|2068
1651568400000|2022-05-03 09:00:00|38591.5|38479.5|38510|38398|38612.8|38500.8|38497.3|38385.3|1663
1651572000000|2022-05-03 10:00:00|38513|38401|38478.8|38366.8|38531|38419|38425.7|38313.7|1906
1651575600000|2022-05-03 11:00:00|38478.7|38366.7|38625.3|38513.3|38626|38514|38349.3|38237.3|2724
1651579200000|2022-05-03 12:00:00|38623.2|38511.2|38505.6|38393.6|38657|38545|38499|38387|2492
1651582800000|2022-05-03 13:00:00|38506.4|38394.4|38412.5|38300.5|38531|38419|38230.5|38118.5|4824
1651586400000|2022-05-03 14:00:00|38420.8|38308.8|38334.7|38222.7|38532.2|38420.2|38238|38126|4968
1651590000000|2022-05-03 15:00:00|38330.4|38218.4|38381.6|38269.6|38476|38364|38273.9|38161.9|3395
1651593600000|2022-05-03 16:00:00|38383.8|38271.8|38201.2|38089.2|38452.5|38340.5|38139.5|38027.5|4572
1651597200000|2022-05-03 17:00:00|38200.8|38088.8|38113.4|38001.4|38368.1|38256.1|38113.4|38001.4|3656
1651600800000|2022-05-03 18:00:00|38112.7|38000.7|37820.4|37708.4|38112.7|38000.7|37636.6|37524.6|5687
1651604400000|2022-05-03 19:00:00|37819.8|37707.8|37770.1|37658.1|37838.1|37726.1|37583.7|37471.7|5024
1651608000000|2022-05-03 20:00:00|37772.7|37660.7|37826.3|37714.3|37889.4|37777.4|37592.6|37480.6|3117
1651611600000|2022-05-03 21:00:00|37825.1|37713.1|37851.6|37739.6|38089.4|37977.4|37685.8|37573.8|3679
1651615200000|2022-05-03 22:00:00|37860.2|37748.2|37798.4|37686.4|37929.8|37817.8|37786.3|37674.3|2234
1651618800000|2022-05-03 23:00:00|37804.7|37692.7|37790.8|37678.8|37819.2|37707.2|37689.7|37577.7|2749
1651622400000|2022-05-04 00:00:00|37784.5|37672.5|37958.1|37846.1|37984.3|37872.3|37730.7|37618.7|2392
1651626000000|2022-05-04 01:00:00|37956.9|37844.9|37944|37832|38048|37936|37930.3|37818.3|2247
1651629600000|2022-05-04 02:00:00|37941.1|37829.1|38022.1|37910.1|38106|37994|37935.3|37823.3|2252
1651633200000|2022-05-04 03:00:00|38020.9|37908.9|38073|37961|38158.5|38046.5|38018.9|37906.9|2824
1651636800000|2022-05-04 04:00:00|38073.5|37961.5|38051.5|37939.5|38150.1|38038.1|38010.1|37898.1|2180
1651640400000|2022-05-04 05:00:00|38051.7|37939.7|38145.1|38033.1|38189.1|38077.1|38035.5|37923.5|2193
1651644000000|2022-05-04 06:00:00|38142.7|38030.7|38452|38340|38471.6|38359.6|38138|38026|3235
1651647600000|2022-05-04 07:00:00|38461.4|38349.4|38752.9|38640.9|38781.4|38669.4|38379.2|38267.2|4115
1651651200000|2022-05-04 08:00:00|38753.5|38641.5|39023.8|38911.8|39080.6|38968.6|38726.9|38614.9|5358
1651654800000|2022-05-04 09:00:00|39024.7|38912.7|38931.1|38819.1|39126.5|39014.5|38875.1|38763.1|4868
1651658400000|2022-05-04 10:00:00|38937.6|38825.6|39042.3|38930.3|39108.4|38996.4|38901.9|38789.9|3763
1651662000000|2022-05-04 11:00:00|39043.7|38931.7|39061.8|38949.8|39098.5|38986.5|38930.7|38818.7|3487
1651665600000|2022-05-04 12:00:00|39061.9|38949.9|39027.5|38915.5|39218.1|39106.1|38920.1|38808.1|3984
1651669200000|2022-05-04 13:00:00|39020.3|38908.3|38768.1|38656.1|39148.8|39036.8|38768|38656|4768
1651672800000|2022-05-04 14:00:00|38762.4|38650.4|38842.2|38730.2|38932.3|38820.3|38719|38607|4121
1651676400000|2022-05-04 15:00:00|38842.4|38730.4|39028.4|38916.4|39125.3|39013.3|38771.5|38659.5|4043
1651680000000|2022-05-04 16:00:00|39028|38916|39243.6|39131.6|39483.6|39371.6|38931|38819|5096
1651683600000|2022-05-04 17:00:00|39248.5|39136.5|39041.4|38929.4|39306|39194|38867.3|38755.3|5189
1651687200000|2022-05-04 18:00:00|39041.3|38929.3|39678.9|39566.9|39842.3|39730.3|38693.7|38581.7|10302
1651690800000|2022-05-04 19:00:00|39678.8|39566.8|39910.4|39798.4|40070.7|39958.7|39622|39510|8150
1651694400000|2022-05-04 20:00:00|39909.7|39797.7|39868.3|39756.3|39990.7|39878.7|39823.2|39711.2|3770
1651698000000|2022-05-04 21:00:00|39868.4|39756.4|39801.7|39689.7|39944.7|39832.7|39779.4|39667.4|2838
1651701600000|2022-05-04 22:00:00|39802.6|39690.6|39744.6|39632.6|39829.3|39717.3|39736|39624|2700
1651705200000|2022-05-04 23:00:00|39742.2|39630.2|39746|39634|39782.4|39670.4|39672.5|39560.5|2585
1651708800000|2022-05-05 00:00:00|39744.8|39632.8|39711.6|39599.6|39796.1|39684.1|39612.9|39500.9|2594
1651712400000|2022-05-05 01:00:00|39714|39602|39686.8|39574.8|39758.9|39646.9|39657.8|39545.8|1674
1651716000000|2022-05-05 02:00:00|39686.7|39574.7|39836.9|39724.9|39851.5|39739.5|39665|39553|1623
1651719600000|2022-05-05 03:00:00|39837|39725|39790.4|39678.4|39837.6|39725.6|39743.9|39631.9|1804
1651723200000|2022-05-05 04:00:00|39791|39679|39808.9|39696.9|39819.6|39707.6|39749.3|39637.3|1288
1651726800000|2022-05-05 05:00:00|39810.3|39698.3|39658.3|39546.3|39885.1|39773.1|39640.6|39528.6|2119
1651730400000|2022-05-05 06:00:00|39658.4|39546.4|39598.3|39486.3|39743.6|39631.6|39588.2|39476.2|1815
1651734000000|2022-05-05 07:00:00|39597|39485|39643.9|39531.9|39674.1|39562.1|39575.5|39463.5|1471
1651737600000|2022-05-05 08:00:00|39641.4|39529.4|39539|39427|39685|39573|39504.6|39392.6|2179
1651741200000|2022-05-05 09:00:00|39538|39426|39541.2|39429.2|39616|39504|39482.1|39370.1|1667
1651744800000|2022-05-05 10:00:00|39536.9|39424.9|39570.8|39458.8|39675.4|39563.4|39515.3|39403.3|1613
1651748400000|2022-05-05 11:00:00|39571.1|39459.1|39545.3|39433.3|39625.8|39513.8|39517.3|39405.3|2083
1651752000000|2022-05-05 12:00:00|39546|39434|39557.1|39445.1|39601.7|39489.7|39517.7|39405.7|2119
1651755600000|2022-05-05 13:00:00|39555.7|39443.7|39060.4|38948.4|39558.7|39446.7|39024.1|38912.1|4153
1651759200000|2022-05-05 14:00:00|39057.4|38945.4|38270.6|38158.6|39096.5|38984.5|38179.3|38067.3|7866
1651762800000|2022-05-05 15:00:00|38267.2|38155.2|36971.4|36859.4|38275.4|38163.4|36687.1|36575.1|10658
1651766400000|2022-05-05 16:00:00|36976.5|36864.5|37095|36983|37368|37256|36843.9|36731.9|8338
1651770000000|2022-05-05 17:00:00|37096.9|36984.9|36870.4|36758.4|37214.4|37102.4|36843.6|36731.6|5871
1651773600000|2022-05-05 18:00:00|36869.4|36757.4|36439.4|36327.4|36904|36792|36109.7|35997.7|8533
1651777200000|2022-05-05 19:00:00|36440.1|36328.1|36383.9|36271.9|36443.8|36331.8|35648.4|35536.4|11059
1651780800000|2022-05-05 20:00:00|36380.3|36268.3|36519.3|36407.3|36520.4|36408.4|36197.3|36085.3|5806
1651784400000|2022-05-05 21:00:00|36519.6|36407.6|36514.6|36402.6|36656|36544|36394.4|36282.4|3038
1651788000000|2022-05-05 22:00:00|36515.9|36403.9|36287.9|36175.9|36549.5|36437.5|36274.4|36162.4|2972
1651791600000|2022-05-05 23:00:00|36292|36180|36609|36497|36654.2|36542.2|36284.8|36172.8|3269
1651795200000|2022-05-06 00:00:00|36605.4|36493.4|36429.4|36317.4|36722.8|36610.8|36358.5|36246.5|3194
1651798800000|2022-05-06 01:00:00|36427.6|36315.6|36371.3|36259.3|36462.3|36350.3|36236.5|36124.5|2867
1651802400000|2022-05-06 02:00:00|36368.3|36256.3|36489.4|36377.4|36604.8|36492.8|36366.9|36254.9|2587
1651806000000|2022-05-06 03:00:00|36494.5|36382.5|36512.8|36400.8|36526.2|36414.2|36416.3|36304.3|1466
1651809600000|2022-05-06 04:00:00|36516.2|36404.2|36485.4|36373.4|36526.8|36414.8|36342|36230|2041
1651813200000|2022-05-06 05:00:00|36482|36370|36554.9|36442.9|36565.7|36453.7|36440.2|36328.2|2362
1651816800000|2022-05-06 06:00:00|36561.3|36449.3|36464.8|36352.8|36606|36494|36448.1|36336.1|2051
1651820400000|2022-05-06 07:00:00|36469.6|36357.6|36439.9|36327.9|36505.2|36393.2|35916.7|35804.7|5040
1651824000000|2022-05-06 08:00:00|36438.8|36326.8|36273.4|36161.4|36560.3|36448.3|36239.6|36127.6|5686
1651827600000|2022-05-06 09:00:00|36273.1|36161.1|36462.5|36350.5|36480.2|36368.2|36224.1|36112.1|3000
1651831200000|2022-05-06 10:00:00|36462.4|36350.4|35987.8|35875.8|36482.5|36370.5|35868.5|35756.5|4262
1651834800000|2022-05-06 11:00:00|35986.2|35874.2|35847.3|35735.3|36174.2|36062.2|35665.9|35553.9|6504
1651838400000|2022-05-06 12:00:00|35845.3|35733.3|35901.1|35789.1|36387.2|36275.2|35744.6|35632.6|7209
1651842000000|2022-05-06 13:00:00|35900.6|35788.6|35805.4|35693.4|36103.8|35991.8|35347|35235|8683
1651845600000|2022-05-06 14:00:00|35805.2|35693.2|36203.4|36091.4|36286|36174|35703.8|35591.8|9323
1651849200000|2022-05-06 15:00:00|36202.7|36090.7|36059.6|35947.6|36486|36374|36004.6|35892.6|7818
1651852800000|2022-05-06 16:00:00|36059.3|35947.3|36271.5|36159.5|36291.5|36179.5|35984.5|35872.5|6590
1651856400000|2022-05-06 17:00:00|36273.1|36161.1|35944.9|35832.9|36286.1|36174.1|35917.9|35805.9|5582
1651860000000|2022-05-06 18:00:00|35949.7|35837.7|36015.8|35903.8|36156|36044|35891.6|35779.6|4314
1651863600000|2022-05-06 19:00:00|36020.8|35908.8|36057.6|35945.6|36199.5|36087.5|35900|35788|5012
1651867200000|2022-05-06 20:00:00|36057.7|35945.7|36127.5|36015.5|36164.2|36052.2|35927.9|35815.9|3625
1651906800000|2022-05-07 07:00:00|35867.3|35755.3|35978.1|35866.1|36007.3|35895.3|35851.8|35739.8|2190
1651910400000|2022-05-07 08:00:00|35977.8|35865.8|36074|35962|36121.1|36009.1|35940.6|35828.6|2851
1651914000000|2022-05-07 09:00:00|36067.9|35955.9|36040.9|35928.9|36102.8|35990.8|36028.2|35916.2|2468
1651917600000|2022-05-07 10:00:00|36041.1|35929.1|36137.4|36025.4|36188.5|36076.5|36014.9|35902.9|2482
1651921200000|2022-05-07 11:00:00|36137|36025|36108.4|35996.4|36189.5|36077.5|36071.9|35959.9|2413
1651924800000|2022-05-07 12:00:00|36108.2|35996.2|36087.6|35975.6|36114.2|36002.2|36033.5|35921.5|1916
1651928400000|2022-05-07 13:00:00|36088.5|35976.5|35958|35846|36100.3|35988.3|35929.3|35817.3|3286
1651932000000|2022-05-07 14:00:00|35958.3|35846.3|36023.4|35911.4|36035.3|35923.3|35945.8|35833.8|2088
1651935600000|2022-05-07 15:00:00|36023.2|35911.2|36018.8|35906.8|36128.2|36016.2|36004.6|35892.6|2243
1651939200000|2022-05-07 16:00:00|36018.4|35906.4|36021|35909|36036.8|35924.8|35956.5|35844.5|1856
1651942800000|2022-05-07 17:00:00|36020.7|35908.7|35941.4|35829.4|36021.8|35909.8|35933.1|35821.1|1772
1651946400000|2022-05-07 18:00:00|35941.8|35829.8|35959.1|35847.1|36047.4|35935.4|35936|35824|1905
1651950000000|2022-05-07 19:00:00|35955.7|35843.7|35932.9|35820.9|35980.8|35868.8|35919.5|35807.5|1613
1651953600000|2022-05-07 20:00:00|35932.4|35820.4|35836.5|35724.5|35932.4|35820.4|35806.5|35694.5|2006
1651957200000|2022-05-07 21:00:00|35836.6|35724.6|35073.3|34961.3|35865.2|35753.2|35061.9|34949.9|6502
1651960800000|2022-05-07 22:00:00|35081.3|34969.3|35099.4|34987.4|35370.6|35258.6|34902.1|34790.1|7492
1651964400000|2022-05-07 23:00:00|35099.1|34987.1|35533.7|35421.7|35799.4|35687.4|35079.6|34967.6|7549
1651968000000|2022-05-08 00:00:00|35533.9|35421.9|35163.2|35051.2|35565.2|35453.2|35144.4|35032.4|4392
1651971600000|2022-05-08 01:00:00|35164.4|35052.4|34885.4|34773.4|35291.8|35179.8|34802.6|34690.6|6800
1651975200000|2022-05-08 02:00:00|34885.6|34773.6|34635.5|34523.5|34980.1|34868.1|34404.1|34292.1|9777
1651978800000|2022-05-08 03:00:00|34635.4|34523.4|34541.1|34429.1|34686.7|34574.7|34297.5|34185.5|8454
1651982400000|2022-05-08 04:00:00|34540.7|34428.7|34470.4|34358.4|34731|34619|34468|34356|4624
1651986000000|2022-05-08 05:00:00|34471|34359|34503.8|34391.8|34531.1|34419.1|34389.6|34277.6|4311
1651989600000|2022-05-08 06:00:00|34504.4|34392.4|34842.1|34730.1|34993.9|34881.9|34504.4|34392.4|5016
1651993200000|2022-05-08 07:00:00|34840.5|34728.5|34662|34550|34956.2|34844.2|34660.9|34548.9|4532
1651996800000|2022-05-08 08:00:00|34661.1|34549.1|34728.5|34616.5|34781.2|34669.2|34561.7|34449.7|3808
1652000400000|2022-05-08 09:00:00|34728.1|34616.1|34628.2|34516.2|34760.4|34648.4|34601|34489|3763
1652004000000|2022-05-08 10:00:00|34628.8|34516.8|34786.3|34674.3|34845.6|34733.6|34586.4|34474.4|4147
1652007600000|2022-05-08 11:00:00|34789.1|34677.1|34848|34736|34919.9|34807.9|34780|34668|4129
1652011200000|2022-05-08 12:00:00|34848.1|34736.1|34690.2|34578.2|34897.6|34785.6|34662.8|34550.8|4426
1652014800000|2022-05-08 13:00:00|34690.4|34578.4|34424.8|34312.8|34728.1|34616.1|34418.1|34306.1|4436
1652018400000|2022-05-08 14:00:00|34425.5|34313.5|34512.7|34400.7|34622.9|34510.9|34378.1|34266.1|7084
1652022000000|2022-05-08 15:00:00|34513.4|34401.4|34414.7|34302.7|34645.7|34533.7|34411.5|34299.5|5596
1652025600000|2022-05-08 16:00:00|34415.1|34303.1|34439.1|34327.1|34606.5|34494.5|34379.7|34267.7|5215
1652029200000|2022-05-08 17:00:00|34440.5|34328.5|34130.6|34018.6|34442.3|34330.3|33812|33700|9293
1652032800000|2022-05-08 18:00:00|34130.7|34018.7|34574.8|34462.8|34675|34563|33929.5|33817.5|7136
1652036400000|2022-05-08 19:00:00|34574.5|34462.5|34669.9|34527.9|34767.7|34648.3|34556.1|34444.1|4602
1652040000000|2022-05-08 20:00:00|34668.9|34526.9|34304.1|34162.1|34705.3|34563.3|34293.6|34151.6|5135
1652043600000|2022-05-08 21:00:00|34304.9|34162.9|34516.7|34404.7|34532.3|34420.3|34297.2|34162.9|2525
1652047200000|2022-05-08 22:00:00|34514.1|34402.1|34335.5|34223.5|34534.5|34422.5|34137.5|34025.5|3959
1652050800000|2022-05-08 23:00:00|34334.8|34222.8|34099.6|33987.6|34346.6|34234.6|33986|33874|3420
1652054400000|2022-05-09 00:00:00|34100.7|33988.7|34204.5|34092.5|34293|34181|34052.3|33940.3|3554
1652058000000|2022-05-09 01:00:00|34198.5|34086.5|34112.1|34000.1|34297.3|34185.3|34086.8|33974.8|2940
1652061600000|2022-05-09 02:00:00|34112.6|34000.6|33563|33451|34125.7|34013.7|33357.9|33245.9|6433
1652065200000|2022-05-09 03:00:00|33558.4|33446.4|33621.4|33509.4|33868.4|33756.4|33463.8|33351.8|4978
1652068800000|2022-05-09 04:00:00|33621.5|33509.5|33703.2|33591.2|33894.4|33782.4|33579.7|33467.7|3079
1652072400000|2022-05-09 05:00:00|33704.4|33592.4|33566.1|33454.1|33788.5|33676.5|33526.5|33414.5|3598
1652076000000|2022-05-09 06:00:00|33579.3|33467.3|33627.6|33515.6|33649.3|33537.3|33406.1|33294.1|4286
1652079600000|2022-05-09 07:00:00|33624.9|33512.9|33581.9|33469.9|33803.1|33691.1|33577.9|33465.9|3701
1652083200000|2022-05-09 08:00:00|33579.3|33467.3|33728|33616|33815.8|33703.8|33234.2|33122.2|5060
1652086800000|2022-05-09 09:00:00|33728.4|33616.4|33555.6|33443.6|33826.4|33714.4|33485.5|33373.5|4500
1652090400000|2022-05-09 10:00:00|33555.3|33443.3|32876.2|32764.2|33607.1|33495.1|32735.4|32623.4|8258
1652094000000|2022-05-09 11:00:00|32874.9|32762.9|33171.2|33059.2|33208.2|33096.2|32725.5|32613.5|7715
1652097600000|2022-05-09 12:00:00|33171.6|33059.6|32908.1|32796.1|33190.3|33078.3|32880.3|32768.3|5930
1652101200000|2022-05-09 13:00:00|32907.8|32795.8|33083.2|32971.2|33451.9|33339.9|32801|32689|8786
1652104800000|2022-05-09 14:00:00|33083.9|32971.9|32514.4|32402.4|33122.7|33010.7|32509.5|32397.5|9481
1652108400000|2022-05-09 15:00:00|32511|32399|32396.8|32284.8|32732.2|32620.2|32125.5|32013.5|8946
1652112000000|2022-05-09 16:00:00|32396.9|32284.9|31758.5|31646.5|32635.1|32523.1|31671.5|31559.5|9030
1652115600000|2022-05-09 17:00:00|31758|31646|31354.1|31242.1|31967.5|31855.5|31079.3|30967.3|10244
1652119200000|2022-05-09 18:00:00|31355.7|31243.7|30828.6|30716.6|31494.6|31382.6|30410|30298|11133
1652122800000|2022-05-09 19:00:00|30843.3|30731.3|31037.5|30925.5|31154.5|31042.5|30486.5|30374.5|10211
1652126400000|2022-05-09 20:00:00|31035.4|30923.4|31049.6|30937.6|31925.8|31813.8|30744.9|30632.9|9659
1652130000000|2022-05-09 21:00:00|31047.3|30935.3|30884.3|30772.3|31562.1|31450.1|30840.4|30728.4|8543
1652133600000|2022-05-09 22:00:00|30892.2|30780.2|31160|31048|31390|31278|30741.1|30629.1|8550
1652137200000|2022-05-09 23:00:00|31159.3|31047.3|30140.9|30028.9|31273.9|31161.9|30092.3|29980.3|9125
1652140800000|2022-05-10 00:00:00|30147.9|30035.9|30839|30727|30920.2|30808.2|29827.1|29715.1|11103
1652144400000|2022-05-10 01:00:00|30841.8|30729.8|30949.7|30837.7|31450.9|31338.9|30739.6|30627.6|9828
1652148000000|2022-05-10 02:00:00|30966.6|30854.6|31096.6|30984.6|31456|31344|30853.1|30741.1|7350
1652151600000|2022-05-10 03:00:00|31102.1|30990.1|30708.1|30596.1|31231.8|31119.8|30692.2|30580.2|7150
1652155200000|2022-05-10 04:00:00|30717.1|30605.1|31279.6|31167.6|31404.1|31292.1|30665.2|30553.2|6513
1652158800000|2022-05-10 05:00:00|31280.5|31168.5|31889.8|31777.8|32035.2|31923.2|31279.4|31167.4|7078
1652162400000|2022-05-10 06:00:00|31889.5|31777.5|32156.8|32044.8|32708.7|32596.7|31878.4|31766.4|8849
1652166000000|2022-05-10 07:00:00|32161.1|32049.1|31692|31580|32256.3|32144.3|31682.8|31570.8|7091
1652169600000|2022-05-10 08:00:00|31679.5|31567.5|31805.8|31693.8|32069.2|31957.2|31620.2|31508.2|6368
1652173200000|2022-05-10 09:00:00|31810|31698|31459.9|31347.9|31986.5|31874.5|31387.9|31275.9|7084
1652176800000|2022-05-10 10:00:00|31458.9|31346.9|31377.4|31265.4|31623.8|31511.8|31309.5|31197.5|6108
1652180400000|2022-05-10 11:00:00|31374.1|31262.1|31682.6|31570.6|31872.1|31760.1|31329|31217|5878
1652184000000|2022-05-10 12:00:00|31681.7|31569.7|32236.6|32124.6|32333.2|32221.2|31580.5|31468.5|7061
1652187600000|2022-05-10 13:00:00|32241.2|32129.2|31875.7|31763.7|32425.2|32313.2|31606.4|31494.4|7804
1652191200000|2022-05-10 14:00:00|31862.6|31750.6|31135.9|31023.9|32247.8|32135.8|30928.4|30816.4|9469
1652194800000|2022-05-10 15:00:00|31141.3|31029.3|31365.6|31253.6|31571|31459|30931.9|30819.9|9068
1652198400000|2022-05-10 16:00:00|31376.2|31264.2|31273.3|31161.3|31504|31392|31044.2|30932.2|8202
1652202000000|2022-05-10 17:00:00|31276.2|31164.2|31733.6|31621.6|31859.2|31747.2|31260.7|31148.7|6822
1652205600000|2022-05-10 18:00:00|31736.2|31624.2|31680.9|31568.9|31836.4|31724.4|31482.4|31370.4|6785
1652209200000|2022-05-10 19:00:00|31682.1|31570.1|31450.5|31338.5|31756|31644|31420.6|31308.6|2566
1652212800000|2022-05-10 20:00:00|31388.9|31276.9|31057.4|30945.4|31409.4|31297.4|30989.2|30877.2|3409
1652216400000|2022-05-10 21:00:00|31057.3|30945.3|30304|30192|31195|31083|30304|30192|7492
1652220000000|2022-05-10 22:00:00|30305.4|30193.4|30836.3|30724.3|31000.4|30888.4|30232.3|30120.3|8993
1652223600000|2022-05-10 23:00:00|30837.6|30725.6|31071.5|30959.5|31312.4|31200.4|30755.8|30643.8|5959
1652227200000|2022-05-11 00:00:00|31071.2|30959.2|31101.7|30989.7|31404.9|31292.9|30870.7|30758.7|5932
1652230800000|2022-05-11 01:00:00|31100.2|30988.2|30830.1|30718.1|31149.3|31037.3|30770.8|30658.8|4906
1652234400000|2022-05-11 02:00:00|30826.4|30714.4|31525|31413|31584.9|31472.9|30687.2|30575.2|6918
1652238000000|2022-05-11 03:00:00|31531.5|31419.5|31263.6|31151.6|31733.4|31621.4|31217.6|31105.6|5227
1652241600000|2022-05-11 04:00:00|31263|31151|31272.8|31160.8|31447.8|31335.8|31125.8|31013.8|5057
1652245200000|2022-05-11 05:00:00|31274|31162|31493.9|31381.9|31938|31826|31137.3|31025.3|6538
1652248800000|2022-05-11 06:00:00|31493.6|31381.6|30548.1|30436.1|31571.3|31459.3|30419.4|30307.4|6289
1652252400000|2022-05-11 07:00:00|30548.3|30436.3|30660.3|30548.3|30856.9|30744.9|30265.1|30153.1|9068
1652256000000|2022-05-11 08:00:00|30662.4|30550.4|31463.8|31351.8|31475.7|31363.7|30482.5|30370.5|5948
1652259600000|2022-05-11 09:00:00|31462.8|31350.8|31811.2|31699.2|31837.1|31725.1|31154.7|31042.7|6531
1652263200000|2022-05-11 10:00:00|31813.7|31701.7|31901.6|31789.6|32212.7|32100.7|31643.7|31531.7|7213
1652266800000|2022-05-11 11:00:00|31902.2|31790.2|31585|31473|31952.8|31840.8|31534.5|31422.5|6547
1652270400000|2022-05-11 12:00:00|31583.6|31471.6|29365.4|29253.4|31828.1|31716.1|29202.8|29090.8|11245
1652274000000|2022-05-11 13:00:00|29363.4|29251.4|31267.6|31155.6|31796.5|31684.5|29234.7|29122.7|13121
1652277600000|2022-05-11 14:00:00|31271.4|31159.4|31831.4|31719.4|32049.3|31937.3|30806.8|30694.8|13160
1652281200000|2022-05-11 15:00:00|31834|31722|31038.1|30926.1|31875.5|31763.5|30862.3|30750.3|12469
1652284800000|2022-05-11 16:00:00|31042.4|30930.4|30383.7|30271.7|31167.6|31055.6|30258.3|30146.3|12456
1652288400000|2022-05-11 17:00:00|30382.3|30270.3|29942|29830|30409.9|30297.9|29461.6|29349.6|12810
1652292000000|2022-05-11 18:00:00|29940.4|29828.4|29951.8|29839.8|30288.8|30176.8|29793.3|29681.3|12749
1652295600000|2022-05-11 19:00:00|29948.8|29836.8|29388.1|29276.1|30069.9|29957.9|29240.9|29128.9|12718
1652299200000|2022-05-11 20:00:00|29394.7|29282.7|28525.1|28413.1|29625.9|29513.9|28330.1|28218.1|12696
1652302800000|2022-05-11 21:00:00|28528.2|28416.2|29083.9|28971.9|29253.8|29141.8|27905.5|27793.5|12751
1652306400000|2022-05-11 22:00:00|29087.9|28975.9|28914|28802|29370.2|29258.2|28595.1|28483.1|10286
1652310000000|2022-05-11 23:00:00|28923|28811|29169.2|29057.2|29178.9|29066.9|28664.5|28552.5|7832
1652313600000|2022-05-12 00:00:00|29168.5|29056.5|29879.6|29767.6|30263.8|30151.8|28984.8|28872.8|8245
1652317200000|2022-05-12 01:00:00|29880|29768|29162.1|29050.1|30068.9|29956.9|29088.1|28976.1|6240
1652320800000|2022-05-12 02:00:00|29229.5|29117.5|28870.2|28758.2|29521.1|29409.1|28679.6|28567.6|7458
1652324400000|2022-05-12 03:00:00|28865.8|28753.8|28468.9|28356.9|29021.7|28909.7|28380.8|28268.8|7061
1652328000000|2022-05-12 04:00:00|28452.7|28340.7|27840.3|27728.3|28521.8|28409.8|27199.9|27087.9|7953
1652331600000|2022-05-12 05:00:00|27849.6|27737.6|26868.6|26756.6|27919.7|27807.7|26607.9|26495.9|10028
1652335200000|2022-05-12 06:00:00|26869.3|26757.3|26339.7|26227.7|27519.6|27407.6|26323.2|26211.2|13544
1652338800000|2022-05-12 07:00:00|26342.7|26230.7|27757.5|27645.5|28302.3|28190.3|25441.8|25329.8|11895
1652342400000|2022-05-12 08:00:00|27772.4|27660.4|27687.4|27575.4|28007.7|27895.7|27121.9|27009.9|11475
1652346000000|2022-05-12 09:00:00|27687.9|27575.9|27619.2|27507.2|28047.8|27935.8|27446.6|27334.6|9495
1652349600000|2022-05-12 10:00:00|27620.8|27508.8|28243.4|28131.4|28538.1|28426.1|27328.4|27216.4|9208
1652353200000|2022-05-12 11:00:00|28243.7|28131.7|28286|28174|28950.3|28838.3|28103.3|27991.3|11381
1652356800000|2022-05-12 12:00:00|28285.9|28173.9|28352.3|28240.3|28556|28444|27769.7|27657.7|10387
1652360400000|2022-05-12 13:00:00|28354.2|28242.2|28066.5|27954.5|28739.9|28627.9|27776.1|27664.1|11335
1652364000000|2022-05-12 14:00:00|28063.3|27951.3|29491.3|29379.3|29555.9|29443.9|27842.8|27730.8|11355
1652367600000|2022-05-12 15:00:00|29504.5|29392.5|28948.1|28836.1|29762.1|29650.1|28945.5|28833.5|10520
1652371200000|2022-05-12 16:00:00|28946.9|28834.9|29657.3|29545.3|29898|29786|28847.4|28735.4|10665
1652374800000|2022-05-12 17:00:00|29658|29546|28613.5|28501.5|29710.8|29598.8|28521.1|28409.1|8519
1652378400000|2022-05-12 18:00:00|28613.6|28501.6|28315.7|28203.7|28767.9|28655.9|28143.6|28031.6|9387
1652382000000|2022-05-12 19:00:00|28315.5|28203.5|28619.1|28507.1|28851.2|28739.2|28265.3|28153.3|9061
1652385600000|2022-05-12 20:00:00|28617.2|28505.2|28596.5|28484.5|28943.4|28831.4|28503.4|28391.4|7879
1652389200000|2022-05-12 21:00:00|28595.9|28483.9|28418.5|28306.5|28598.3|28486.3|27995.7|27883.7|8180
1652392800000|2022-05-12 22:00:00|28415.1|28303.1|28795.5|28683.5|28809.1|28697.1|28333.3|28221.3|5532
1652396400000|2022-05-12 23:00:00|28796.6|28684.6|28996.1|28884.1|29267.1|29155.1|28796.6|28684.6|7716
1652400000000|2022-05-13 00:00:00|28996.3|28884.3|29531.3|29419.3|29570.5|29458.5|28739.8|28627.8|7873
1652403600000|2022-05-13 01:00:00|29531.4|29419.4|29486.4|29374.4|29706.2|29594.2|29235|29123|8236
1652407200000|2022-05-13 02:00:00|29486.3|29374.3|30094.1|29982.1|30153.4|30041.4|29388.5|29276.5|8841
1652410800000|2022-05-13 03:00:00|30091.1|29979.1|30548.5|30436.5|30738.1|30626.1|29985.5|29873.5|9871
1652414400000|2022-05-13 04:00:00|30551.2|30439.2|30439.7|30327.7|30573.9|30461.9|30236.4|30124.4|6908
1652418000000|2022-05-13 05:00:00|30442.9|30330.9|30489.6|30377.6|31016.9|30904.9|30396.5|30284.5|7978
1652421600000|2022-05-13 06:00:00|30496.7|30384.7|30370.9|30258.9|30663.3|30551.3|30313.6|30201.6|6333
1652425200000|2022-05-13 07:00:00|30369|30257|30157.1|30045.1|30478|30366|30149.9|30037.9|6203
1652428800000|2022-05-13 08:00:00|30156.1|30044.1|30316.6|30204.6|30436|30324|30155.1|30043.1|6609
1652432400000|2022-05-13 09:00:00|30316.2|30204.2|30447.3|30335.3|30745.8|30633.8|30316|30204|7277
1652436000000|2022-05-13 10:00:00|30447.5|30335.5|30496.9|30384.9|30566.2|30454.2|30196.3|30084.3|5602
1652439600000|2022-05-13 11:00:00|30490.7|30378.7|30678.7|30566.7|30777.1|30665.1|30272.9|30160.9|6371
1652443200000|2022-05-13 12:00:00|30681.2|30569.2|30736.8|30624.8|30846.7|30734.7|30469|30357|6464
1652446800000|2022-05-13 13:00:00|30737|30625|30782.1|30670.1|30879.3|30767.3|30368.6|30256.6|8819
1652450400000|2022-05-13 14:00:00|30784.9|30672.9|30730.7|30618.7|31034.4|30922.4|30648.9|30536.9|9213
1652454000000|2022-05-13 15:00:00|30725.9|30613.9|30356.1|30244.1|30753.3|30641.3|30252.6|30140.6|8238
1652457600000|2022-05-13 16:00:00|30360.6|30248.6|29962.2|29850.2|30534.9|30422.9|29769.1|29657.1|8209
1652461200000|2022-05-13 17:00:00|29960.4|29848.4|29634.4|29522.4|30297.8|30185.8|29611.1|29499.1|8092
1652464800000|2022-05-13 18:00:00|29623|29511|30142.9|30030.9|30239|30127|29398.1|29286.1|9541
1652468400000|2022-05-13 19:00:00|30141.1|30029.1|30087.3|29975.3|30215.2|30103.2|29961.5|29849.5|8223
1652472000000|2022-05-13 20:00:00|30090.4|29978.4|29840.2|29728.2|30129.9|30017.9|29793.9|29681.9|6282
1652511600000|2022-05-14 07:00:00|29502.5|29390.5|29426|29314|29563|29451|29406.7|29294.7|7577
1652515200000|2022-05-14 08:00:00|29426.6|29314.6|29533.4|29421.4|29586.1|29474.1|29370.7|29258.7|8548
1652518800000|2022-05-14 09:00:00|29533.3|29421.3|29472.2|29360.2|29576.1|29464.1|29375.9|29263.9|7811
1652522400000|2022-05-14 10:00:00|29472|29360|29312.5|29200.5|29473.2|29361.2|29255.5|29143.5|8035
1652526000000|2022-05-14 11:00:00|29312.7|29200.7|29065.9|28953.9|29349.6|29237.6|28820.4|28708.4|11211
1652529600000|2022-05-14 12:00:00|29065|28953|29084.2|28972.2|29238.6|29126.6|28957.7|28845.7|10209
1652533200000|2022-05-14 13:00:00|29082.1|28970.1|28841.2|28729.2|29143.4|29031.4|28795|28683|11117
1652536800000|2022-05-14 14:00:00|28840.2|28728.2|28931.4|28819.4|28968.8|28856.8|28671.1|28559.1|10501
1652540400000|2022-05-14 15:00:00|28931.3|28819.3|28820.8|28708.8|29065.7|28953.7|28780.5|28668.5|9725
1652544000000|2022-05-14 16:00:00|28821.3|28709.3|29361.9|29249.9|29657.8|29545.8|28662.1|28550.1|11054
1652547600000|2022-05-14 17:00:00|29363.2|29251.2|29601|29489|29615.6|29503.6|29270.6|29158.6|10109
1652551200000|2022-05-14 18:00:00|29602.8|29490.8|29541|29429|29922.9|29810.9|29512.5|29400.5|10774
1652554800000|2022-05-14 19:00:00|29541.2|29429.2|29359.3|29247.3|29642.5|29530.5|29320.8|29208.8|9005
1652558400000|2022-05-14 20:00:00|29359.5|29247.5|29398|29286|29657.7|29545.7|29326.2|29214.2|9414
1652562000000|2022-05-14 21:00:00|29398.1|29286.1|29720|29608|29880.6|29768.6|29386|29274|8369
1652565600000|2022-05-14 22:00:00|29719.8|29607.8|30244.3|30132.3|30309.7|30197.7|29602.4|29490.4|9277
1652569200000|2022-05-14 23:00:00|30245.7|30133.7|30102.2|29990.2|30301|30189|29925.1|29813.1|10378
1652572800000|2022-05-15 00:00:00|30102.8|29990.8|29969.8|29857.8|30248.2|30136.2|29955.3|29843.3|9149
1652576400000|2022-05-15 01:00:00|29969.9|29857.9|29947.4|29835.4|30005.9|29893.9|29852|29740|8224
1652580000000|2022-05-15 02:00:00|29947.5|29835.5|29864|29752|30074.8|29962.8|29764.3|29652.3|8504
1652583600000|2022-05-15 03:00:00|29863.2|29751.2|29742.8|29630.8|29902|29790|29571.6|29459.6|7659
1652587200000|2022-05-15 04:00:00|29742.9|29630.9|29626.3|29514.3|29805.4|29693.4|29529.8|29417.8|7751
1652590800000|2022-05-15 05:00:00|29626.2|29514.2|29804.1|29692.1|29839|29727|29517.9|29405.9|8462
1652594400000|2022-05-15 06:00:00|29804.2|29692.2|29973|29861|30003.7|29891.7|29733.7|29621.7|7428
1652598000000|2022-05-15 07:00:00|29973.9|29861.9|29830.4|29718.4|30051|29939|29808.9|29696.9|8151
1652601600000|2022-05-15 08:00:00|29830.9|29718.9|29593|29481|29861|29749|29570.5|29458.5|8203
1652605200000|2022-05-15 09:00:00|29592.8|29480.8|29774.5|29662.5|29795.7|29683.7|29577.4|29465.4|8099
1652608800000|2022-05-15 10:00:00|29774.8|29662.8|29954|29842|29955.2|29843.2|29587.2|29475.2|7974
1652612400000|2022-05-15 11:00:00|29954.4|29842.4|30255.2|30143.2|30302.7|30190.7|29806|29694|10327
1652616000000|2022-05-15 12:00:00|30253.7|30141.7|30324.8|30212.8|30564.8|30452.8|30204.3|30092.3|11000
1652619600000|2022-05-15 13:00:00|30324.4|30212.4|30193.5|30081.5|30403.8|30291.8|30125.1|30013.1|9645
1652623200000|2022-05-15 14:00:00|30193.3|30081.3|30045.6|29933.6|30222.4|30110.4|30001.3|29889.3|2711
1652626800000|2022-05-15 15:00:00|29997.4|29885.4|30033.7|29921.7|30194.6|30082.6|29878.4|29766.4|9926
1652630400000|2022-05-15 16:00:00|30033.9|29921.9|30228.3|30116.3|30292.1|30180.1|29982.4|29870.4|10220
1652634000000|2022-05-15 17:00:00|30228.1|30116.1|30018.2|29906.2|30301.4|30189.4|29987|29875|8892
1652637600000|2022-05-15 18:00:00|30018.8|29906.8|30330.8|30218.8|30432.7|30320.7|29969.7|29857.7|8717
1652641200000|2022-05-15 19:00:00|30331.1|30219.1|30492.5|30350.5|30527.5|30385.5|30222.1|30094.8|8721
1652644800000|2022-05-15 20:00:00|30492.1|30350.1|31094.1|30952.1|31170.2|31028.2|30398.1|30256.1|11000
1652648400000|2022-05-15 21:00:00|31094.3|30952.3|31096.4|30984.4|31183.5|31071.5|30886.9|30774.9|7824
1652652000000|2022-05-15 22:00:00|31096.5|30984.5|31105.5|30993.5|31462.3|31350.3|31096.5|30984.5|8274
1652655600000|2022-05-15 23:00:00|31105.4|30993.4|31347.4|31235.4|31385.2|31273.2|31074.2|30962.2|7565
1652659200000|2022-05-16 00:00:00|31345|31233|31113.4|31001.4|31347.4|31235.4|31074.7|30962.7|6389
1652662800000|2022-05-16 01:00:00|31118.2|31006.2|30781.6|30669.6|31162.9|31050.9|30714.2|30602.2|6868
1652666400000|2022-05-16 02:00:00|30781.9|30669.9|30515.2|30403.2|30784.1|30672.1|30397.1|30285.1|7182
1652670000000|2022-05-16 03:00:00|30514.6|30402.6|30335.5|30223.5|30532.5|30420.5|30239.4|30127.4|6445
1652673600000|2022-05-16 04:00:00|30336.1|30224.1|30361.8|30249.8|30449.3|30337.3|30170|30058|7214
1652677200000|2022-05-16 05:00:00|30356.2|30244.2|30310.1|30198.1|30487.6|30375.6|30277.8|30165.8|6047
1652680800000|2022-05-16 06:00:00|30310.9|30198.9|29594.1|29482.1|30311.4|30199.4|29410|29298|9413
1652684400000|2022-05-16 07:00:00|29594.5|29482.5|29618.9|29506.9|29742.8|29630.8|29350.6|29238.6|8859
1652688000000|2022-05-16 08:00:00|29619.8|29507.8|29816.8|29704.8|29904.2|29792.2|29605|29493|7463
1652691600000|2022-05-16 09:00:00|29816|29704|29642.5|29530.5|29816|29704|29505|29393|7815
1652695200000|2022-05-16 10:00:00|29640.5|29528.5|30195.5|30083.5|30217.1|30105.1|29468.2|29356.2|9356
1652698800000|2022-05-16 11:00:00|30206|30094|29973.9|29861.9|30215.6|30103.6|29966.1|29854.1|7731
1652702400000|2022-05-16 12:00:00|29974.2|29862.2|29919.5|29807.5|30260.8|30148.8|29615.9|29503.9|10286
1652706000000|2022-05-16 13:00:00|29919.1|29807.1|29543.2|29431.2|30100.9|29988.9|29489.1|29377.1|10564
1652709600000|2022-05-16 14:00:00|29546.9|29434.9|29507.5|29395.5|29860.7|29748.7|29486.5|29374.5|10405
1652713200000|2022-05-16 15:00:00|29507.9|29395.9|29686.8|29574.8|29749.5|29637.5|29357|29245|9447
1652716800000|2022-05-16 16:00:00|29686.9|29574.9|29332.6|29220.6|29755.5|29643.5|29141|29029|9340
1652720400000|2022-05-16 17:00:00|29331.4|29219.4|29749.9|29637.9|29820.8|29708.8|29275.7|29163.7|9173
1652724000000|2022-05-16 18:00:00|29750.8|29638.8|29932.1|29820.1|29991.5|29879.5|29701.3|29589.3|7839
1652727600000|2022-05-16 19:00:00|29931.6|29819.6|29608|29496|29991|29879|29571.1|29459.1|8220
1652731200000|2022-05-16 20:00:00|29601.2|29489.2|29958.9|29846.9|29961.3|29849.3|29566.7|29454.7|6348
1652734800000|2022-05-16 21:00:00|29958.8|29846.8|30184.7|30072.7|30263.6|30151.6|29936.4|29824.4|7562
1652738400000|2022-05-16 22:00:00|30184.8|30072.8|30034.4|29922.4|30237.6|30125.6|30005.1|29893.1|6405
1652742000000|2022-05-16 23:00:00|30034.8|29922.8|29882.2|29770.2|30117.4|30005.4|29855.4|29743.4|6017
1652745600000|2022-05-17 00:00:00|29885.3|29773.3|30175.1|30063.1|30242.2|30130.2|29838.8|29726.8|7159
1652749200000|2022-05-17 01:00:00|30176.9|30064.9|30016.6|29904.6|30197.4|30085.4|29811.6|29699.6|6458
1652752800000|2022-05-17 02:00:00|30016.5|29904.5|30075.5|29963.5|30148.8|30036.8|29914.4|29802.4|4623
1652756400000|2022-05-17 03:00:00|30075.9|29963.9|30379.4|30267.4|30514|30402|30034.7|29922.7|7077
1652760000000|2022-05-17 04:00:00|30378.5|30266.5|30392.7|30280.7|30450.3|30338.3|30262.9|30150.9|6610
1652763600000|2022-05-17 05:00:00|30392.9|30280.9|30487|30375|30537.2|30425.2|30303|30191|4983
1652767200000|2022-05-17 06:00:00|30487.5|30375.5|30549.8|30437.8|30549.8|30437.8|30376.1|30264.1|5340
1652770800000|2022-05-17 07:00:00|30550.3|30438.3|30425|30313|30586|30474|30378.5|30266.5|5596
1652774400000|2022-05-17 08:00:00|30424.6|30312.6|30596.9|30484.9|30792.8|30680.8|30405.2|30293.2|7079
1652778000000|2022-05-17 09:00:00|30596.8|30484.8|30659.3|30547.3|30744.3|30632.3|30591.1|30479.1|4866
1652781600000|2022-05-17 10:00:00|30658.9|30546.9|30492.8|30380.8|30665.7|30553.7|30482.8|30370.8|4708
1652785200000|2022-05-17 11:00:00|30484.5|30372.5|30344.1|30232.1|30540.4|30428.4|30300.9|30188.9|6009
1652788800000|2022-05-17 12:00:00|30342.1|30230.1|30610.4|30498.4|30658.5|30546.5|30323.8|30211.8|6956
1652792400000|2022-05-17 13:00:00|30608|30496|30542.8|30430.8|30761.3|30649.3|30427.1|30315.1|8727
1652796000000|2022-05-17 14:00:00|30542.7|30430.7|30084.1|29972.1|30581.1|30469.1|29965.6|29853.6|9301
1652799600000|2022-05-17 15:00:00|30084|29972|30176|30064|30249.8|30137.8|29996.6|29884.6|9748
1652803200000|2022-05-17 16:00:00|30175.4|30063.4|30169.2|30057.2|30234.5|30122.5|29908.4|29796.4|8375
1652806800000|2022-05-17 17:00:00|30169.6|30057.6|30110.5|29998.5|30280.4|30168.4|30110.5|29998.5|6805
1652810400000|2022-05-17 18:00:00|30113.9|30001.9|29878|29766|30264.8|30152.8|29481.5|29369.5|11157
1652814000000|2022-05-17 19:00:00|29875.3|29763.3|30119.3|30007.3|30336.3|30224.3|29842.4|29730.4|10078
1652817600000|2022-05-17 20:00:00|30120.1|30008.1|30134.9|30022.9|30232.6|30120.6|30076.7|29964.7|6991
1652821200000|2022-05-17 21:00:00|30135.6|30023.6|30578.7|30466.7|30678.8|30566.8|30110.8|29998.8|6840
1652824800000|2022-05-17 22:00:00|30578.5|30466.5|30376.4|30264.4|30625.8|30513.8|30274.6|30162.6|7283
1652828400000|2022-05-17 23:00:00|30376.1|30264.1|30468|30356|30593|30481|30376.1|30264.1|6945
1652832000000|2022-05-18 00:00:00|30467.8|30355.8|30527.5|30415.5|30727.1|30615.1|30448.8|30336.8|6983
1652835600000|2022-05-18 01:00:00|30531.2|30419.2|30139.8|30027.8|30539.4|30427.4|30093.6|29981.6|6037
1652839200000|2022-05-18 02:00:00|30138.3|30026.3|30239.5|30127.5|30249.7|30137.7|30103.6|29991.6|5366
1652842800000|2022-05-18 03:00:00|30238.2|30126.2|29855.4|29743.4|30243|30131|29768.2|29656.2|7506
1652846400000|2022-05-18 04:00:00|29854.1|29742.1|29850.4|29738.4|29944.9|29832.9|29782.9|29670.9|7112
1652850000000|2022-05-18 05:00:00|29848.9|29736.9|30053|29941|30059.6|29947.6|29824.2|29712.2|6608
1652853600000|2022-05-18 06:00:00|30053.9|29941.9|29766.6|29654.6|30106.6|29994.6|29765.4|29653.4|8598
1652857200000|2022-05-18 07:00:00|29767|29655|29937.8|29825.8|29942.1|29830.1|29710|29598|7912
1652860800000|2022-05-18 08:00:00|29938.6|29826.6|29894.1|29782.1|29973.7|29861.7|29767.4|29655.4|5385
1652864400000|2022-05-18 09:00:00|29894.5|29782.5|29979|29867|30036.4|29924.4|29793.1|29681.1|6321
1652868000000|2022-05-18 10:00:00|29977.9|29865.9|29981.9|29869.9|30065.3|29953.3|29929.4|29817.4|5822
1652871600000|2022-05-18 11:00:00|29983.9|29871.9|29861.4|29749.4|29999.5|29887.5|29777.8|29665.8|5501
1652875200000|2022-05-18 12:00:00|29857.4|29745.4|29568.3|29456.3|29928.7|29816.7|29541.1|29429.1|7207
1652878800000|2022-05-18 13:00:00|29566.7|29454.7|29360.6|29248.6|29698.4|29586.4|29306.1|29194.1|10271
1652882400000|2022-05-18 14:00:00|29360.8|29248.8|29256.2|29144.2|29511.6|29399.6|29080.8|28968.8|10652
1652886000000|2022-05-18 15:00:00|29255|29143|28999.5|28887.5|29255|29143|28892.4|28780.4|10019
1652889600000|2022-05-18 16:00:00|28999.7|28887.7|29240.2|29128.2|29259.1|29147.1|28762.3|28650.3|10348
1652893200000|2022-05-18 17:00:00|29240.1|29128.1|28992.6|28880.6|29243.6|29131.6|28949.1|28837.1|8115
1652896800000|2022-05-18 18:00:00|28996.5|28884.5|29225.1|29113.1|29278.2|29166.2|28901.7|28789.7|8904
1652900400000|2022-05-18 19:00:00|29220.3|29108.3|29307.1|29195.1|29544.7|29432.7|29198|29086|9395
1652904000000|2022-05-18 20:00:00|29297.3|29185.3|29259.9|29147.9|29309.5|29197.5|28979.1|28867.1|7476
1652907600000|2022-05-18 21:00:00|29259.8|29147.8|29224.4|29112.4|29358.5|29246.5|29117.6|29005.6|7484
1652911200000|2022-05-18 22:00:00|29222.7|29110.7|28994.1|28882.1|29424.9|29312.9|28925.9|28813.9|8636
1652914800000|2022-05-18 23:00:00|28993.5|28881.5|28726.3|28614.3|29110.9|28998.9|28663.1|28551.1|8548
1652918400000|2022-05-19 00:00:00|28726.6|28614.6|28934.9|28822.9|29063|28951|28709.5|28597.5|8133
1652922000000|2022-05-19 01:00:00|28934.8|28822.8|28784.8|28672.8|29058.2|28946.2|28744.4|28632.4|7286
1652925600000|2022-05-19 02:00:00|28784.3|28672.3|29196.2|29084.2|29340.2|29228.2|28711.4|28599.4|8222
1652929200000|2022-05-19 03:00:00|29194.7|29082.7|29218.4|29106.4|29334.2|29222.2|29103.5|28991.5|7827
1652932800000|2022-05-19 04:00:00|29218.7|29106.7|29113.4|29001.4|29306|29194|29105.1|28993.1|5708
1652936400000|2022-05-19 05:00:00|29111.8|28999.8|29097.9|28985.9|29213.7|29101.7|29055.2|28943.2|5968
1652940000000|2022-05-19 06:00:00|29098|28986|29339.9|29227.9|29432.5|29320.5|29088.5|28976.5|6528
1652943600000|2022-05-19 07:00:00|29342.1|29230.1|29217.5|29105.5|29369|29257|29104.8|28992.8|6493
1652947200000|2022-05-19 08:00:00|29221.4|29109.4|28987.8|28875.8|29277.3|29165.3|28987|28875|5899
1652950800000|2022-05-19 09:00:00|28988.5|28876.5|29032.9|28920.9|29070.9|28958.9|28880.1|28768.1|7171
1652954400000|2022-05-19 10:00:00|29033.5|28921.5|29231.3|29119.3|29288.3|29176.3|28965.1|28853.1|8419
1652958000000|2022-05-19 11:00:00|29230|29118|29525.8|29413.8|29555|29443|29142.8|29030.8|8292
1652961600000|2022-05-19 12:00:00|29524.5|29412.5|29520.9|29408.9|29673|29561|29407|29295|9189
1652965200000|2022-05-19 13:00:00|29517.2|29405.2|29527.1|29415.1|29787.7|29675.7|29375.7|29263.7|9942
1652968800000|2022-05-19 14:00:00|29537.4|29425.4|29883.4|29771.4|29926.4|29814.4|29528.2|29416.2|10328
1652972400000|2022-05-19 15:00:00|29883.5|29771.5|30407|30295|30555.2|30443.2|29827.8|29715.8|11289
1652976000000|2022-05-19 16:00:00|30407.9|30295.9|30165|30053|30474.9|30362.9|30112.9|30000.9|12173
1652979600000|2022-05-19 17:00:00|30164.9|30052.9|30222.9|30110.9|30281.5|30169.5|29987.8|29875.8|11882
1652983200000|2022-05-19 18:00:00|30222.8|30110.8|30247.9|30135.9|30377.3|30265.3|30165|30053|11327
1652986800000|2022-05-19 19:00:00|30248.3|30136.3|29984.5|29872.5|30322.4|30210.4|29984.5|29872.5|10972
1652990400000|2022-05-19 20:00:00|29981.7|29869.7|30284.8|30172.8|30284.8|30172.8|29967.2|29855.2|8302
1652994000000|2022-05-19 21:00:00|30285.3|30173.3|30295.6|30183.6|30503.2|30391.2|30229.2|30117.2|7607
1652997600000|2022-05-19 22:00:00|30293.5|30181.5|30205.1|30093.1|30295.4|30183.4|30139.2|30027.2|7284
1653001200000|2022-05-19 23:00:00|30205.4|30093.4|30340.8|30228.8|30433.8|30321.8|30175.3|30063.3|9602
1653004800000|2022-05-20 00:00:00|30340.9|30228.9|30283.9|30171.9|30375.6|30263.6|30167.4|30055.4|9013
1653008400000|2022-05-20 01:00:00|30285.2|30173.2|30498|30386|30780.1|30668.1|30151.5|30039.5|10323
1653012000000|2022-05-20 02:00:00|30498.2|30386.2|30350.9|30238.9|30534.6|30422.6|30251.6|30139.6|9238
1653015600000|2022-05-20 03:00:00|30351.3|30239.3|30191.1|30079.1|30362.2|30250.2|30167.4|30055.4|8330
1653019200000|2022-05-20 04:00:00|30191.3|30079.3|30124.3|30012.3|30255.2|30143.2|30036.8|29924.8|8511
1653022800000|2022-05-20 05:00:00|30124|30012|30204.2|30092.2|30211.6|30099.6|30052|29940|8890
1653026400000|2022-05-20 06:00:00|30204.1|30092.1|30031.1|29919.1|30206.3|30094.3|29880.4|29768.4|9315
1653030000000|2022-05-20 07:00:00|30032.5|29920.5|30287.8|30175.8|30382.1|30270.1|29997.5|29885.5|9900
1653033600000|2022-05-20 08:00:00|30286.1|30174.1|30214.5|30102.5|30406.7|30294.7|30186|30074|8966
1653037200000|2022-05-20 09:00:00|30214.8|30102.8|30332.8|30220.8|30408.1|30296.1|30147.5|30035.5|8605
1653040800000|2022-05-20 10:00:00|30331.8|30219.8|30448.8|30336.8|30459.3|30347.3|30294.3|30182.3|7701
1653044400000|2022-05-20 11:00:00|30448.4|30336.4|30442.8|30330.8|30561.9|30449.9|30282.1|30170.1|9883
1653048000000|2022-05-20 12:00:00|30447.6|30335.6|30277.7|30165.7|30473.2|30361.2|30106.7|29994.7|9870
1653051600000|2022-05-20 13:00:00|30278|30166|30385.6|30273.6|30450.2|30338.2|30132.7|30020.7|12060
1653055200000|2022-05-20 14:00:00|30385.8|30273.8|29507|29395|30393.2|30281.2|29442.7|29330.7|12409
1653058800000|2022-05-20 15:00:00|29506.7|29394.7|29166.2|29054.2|29513.6|29401.6|29103.6|28991.6|12755
1653062400000|2022-05-20 16:00:00|29166.3|29054.3|28922.5|28810.5|29166.3|29054.3|28753.1|28641.1|12630
1653066000000|2022-05-20 17:00:00|28921.7|28809.7|28976.1|28864.1|29032.2|28920.2|28757.1|28645.1|12105
1653069600000|2022-05-20 18:00:00|28977.4|28865.4|29033.9|28921.9|29113.7|29001.7|28831.6|28719.6|10339
1653073200000|2022-05-20 19:00:00|29030.4|28918.4|29315.9|29203.9|29372.9|29260.9|28960.5|28848.5|11807
1653076800000|2022-05-20 20:00:00|29315.4|29203.4|29175.6|29063.6|29375.9|29263.9|29151.9|29039.9|8980
1653116400000|2022-05-21 07:00:00|29379.3|29267.3|29450.6|29338.6|29575.1|29463.1|29340.5|29228.5|6295
1653120000000|2022-05-21 08:00:00|29450.8|29338.8|29387.1|29275.1|29494|29382|29380.6|29268.6|6988
1653123600000|2022-05-21 09:00:00|29387.2|29275.2|29353.3|29241.3|29396.2|29284.2|29269|29157|6722
1653127200000|2022-05-21 10:00:00|29353.4|29241.4|29318.8|29206.8|29445.9|29333.9|29236.4|29124.4|5778
1653130800000|2022-05-21 11:00:00|29318.5|29206.5|29306|29194|29328.4|29216.4|29179.8|29067.8|6011
1653134400000|2022-05-21 12:00:00|29306.3|29194.3|29299.1|29187.1|29357.3|29245.3|29209.4|29097.4|6081
1653138000000|2022-05-21 13:00:00|29299.2|29187.2|29334.1|29222.1|29387.8|29275.8|29262.1|29150.1|6182
1653141600000|2022-05-21 14:00:00|29334|29222|29416.4|29304.4|29492.9|29380.9|29285.9|29173.9|7156
1653145200000|2022-05-21 15:00:00|29416.5|29304.5|29566.4|29454.4|29652.8|29540.8|29297.4|29185.4|7832
1653148800000|2022-05-21 16:00:00|29566.9|29454.9|29583.2|29471.2|29663.2|29551.2|29521|29409|9111
1653152400000|2022-05-21 17:00:00|29583.3|29471.3|29430|29318|29612.4|29500.4|29414.9|29302.9|7628
1653156000000|2022-05-21 18:00:00|29430.1|29318.1|29494.2|29382.2|29503.2|29391.2|29423.3|29311.3|6627
1653159600000|2022-05-21 19:00:00|29494.1|29382.1|29483.6|29371.6|29592.6|29480.6|29453.9|29341.9|6731
1653163200000|2022-05-21 20:00:00|29483.2|29371.2|29447.2|29335.2|29534.9|29422.9|29378.5|29266.5|6581
1653166800000|2022-05-21 21:00:00|29447.6|29335.6|29439.5|29327.5|29454.7|29342.7|29426.8|29314.8|1819
1653170400000|2022-05-21 22:00:00|29373.6|29261.6|29429.8|29317.8|29429.8|29317.8|29335.3|29223.3|6562
1653174000000|2022-05-21 23:00:00|29429.5|29317.5|29464.8|29352.8|29542.8|29430.8|29426.1|29314.1|6053
1653177600000|2022-05-22 00:00:00|29465.3|29353.3|29491.4|29379.4|29519.9|29407.9|29417.8|29305.8|5959
1653181200000|2022-05-22 01:00:00|29491.3|29379.3|29527.6|29415.6|29558.3|29446.3|29491.3|29379.3|5741
1653184800000|2022-05-22 02:00:00|29526.8|29414.8|29418.3|29306.3|29530.5|29418.5|29392.9|29280.9|5158
1653188400000|2022-05-22 03:00:00|29417.9|29305.9|29385.5|29273.5|29506.1|29394.1|29360.1|29248.1|5154
1653192000000|2022-05-22 04:00:00|29385.3|29273.3|29309.8|29197.8|29385.3|29273.3|29278.4|29166.4|5504
1653195600000|2022-05-22 05:00:00|29310|29198|29387|29275|29431.9|29319.9|29308.7|29196.7|5496
1653199200000|2022-05-22 06:00:00|29387.2|29275.2|29422.3|29310.3|29433.6|29321.6|29384.5|29272.5|3603
1653202800000|2022-05-22 07:00:00|29423.1|29311.1|29456|29344|29469|29357|29383.6|29271.6|4038
1653206400000|2022-05-22 08:00:00|29455.9|29343.9|29573|29461|29606.3|29494.3|29449.7|29337.7|5562
1653210000000|2022-05-22 09:00:00|29572.8|29460.8|30157.4|30045.4|30200.8|30088.8|29558.6|29446.6|8784
1653213600000|2022-05-22 10:00:00|30157.7|30045.7|30202.7|30090.7|30320.3|30208.3|30122|30010|8875
1653217200000|2022-05-22 11:00:00|30203.1|30091.1|29912.5|29800.5|30265.7|30153.7|29835.5|29723.5|9057
1653220800000|2022-05-22 12:00:00|29912.6|29800.6|30188.3|30076.3|30239.7|30127.7|29911.5|29799.5|7365
1653224400000|2022-05-22 13:00:00|30188.4|30076.4|30091.4|29979.4|30188.7|30076.7|29992|29880|7619
1653228000000|2022-05-22 14:00:00|30091|29979|29981.8|29869.8|30157.8|30045.8|29950.9|29838.9|8011
1653231600000|2022-05-22 15:00:00|29980.1|29868.1|29864.1|29752.1|29994.7|29882.7|29698.4|29586.4|9057
1653235200000|2022-05-22 16:00:00|29864.3|29752.3|29959.3|29847.3|29987.9|29875.9|29762.7|29650.7|7280
1653238800000|2022-05-22 17:00:00|29959.7|29847.7|29961.3|29849.3|30188.7|30076.7|29914.2|29802.2|8572
1653242400000|2022-05-22 18:00:00|29961.2|29849.2|30057.4|29945.4|30068.9|29956.9|29867.3|29755.3|7198
1653246000000|2022-05-22 19:00:00|30057.2|29945.2|29969.4|29827.4|30106.8|29994.8|29946.6|29804.6|7241
1653249600000|2022-05-22 20:00:00|29969.6|29827.6|29978.5|29836.5|30127.2|29985.2|29948.9|29806.9|7192
1653253200000|2022-05-22 21:00:00|29978.1|29836.1|30046.2|29934.2|30101.1|29989.1|29952.3|29810.3|6335
1653256800000|2022-05-22 22:00:00|30046.1|29934.1|30304.3|30192.3|30493.8|30381.8|30044.4|29932.4|10834
1653260400000|2022-05-22 23:00:00|30304|30192|30318.6|30206.6|30507.6|30395.6|30303.7|30191.7|9147
1653264000000|2022-05-23 00:00:00|30317.3|30205.3|30313|30201|30474|30362|30234.6|30122.6|9843
1653267600000|2022-05-23 01:00:00|30312.8|30200.8|30238.5|30126.5|30316.1|30204.1|30200.4|30088.4|8054
1653271200000|2022-05-23 02:00:00|30237.5|30125.5|30151.2|30039.2|30237.5|30125.5|30074.9|29962.9|7758
1653274800000|2022-05-23 03:00:00|30149.8|30037.8|30191.3|30079.3|30226.3|30114.3|30121.1|30009.1|6545
1653278400000|2022-05-23 04:00:00|30191.1|30079.1|30157.4|30045.4|30260.4|30148.4|30144.8|30032.8|7096
1653282000000|2022-05-23 05:00:00|30156.9|30044.9|30331.4|30219.4|30348.1|30236.1|30142.7|30030.7|7209
1653285600000|2022-05-23 06:00:00|30331.5|30219.5|30516.1|30404.1|30670.5|30558.5|30322.3|30210.3|9199
1653289200000|2022-05-23 07:00:00|30514.4|30402.4|30484.2|30372.2|30686.6|30574.6|30449.9|30337.9|9594
1653292800000|2022-05-23 08:00:00|30483.9|30371.9|30376.2|30264.2|30542.8|30430.8|30313.6|30201.6|10259
1653296400000|2022-05-23 09:00:00|30376.3|30264.3|30470|30358|30535.6|30423.6|30329.9|30217.9|9683
1653300000000|2022-05-23 10:00:00|30470.7|30358.7|30513|30401|30576.1|30464.1|30448.2|30336.2|9111
1653303600000|2022-05-23 11:00:00|30513.2|30401.2|30420.2|30308.2|30644.7|30532.7|30367.1|30255.1|9575
1653307200000|2022-05-23 12:00:00|30420.3|30308.3|30411.7|30299.7|30655.5|30543.5|30380.3|30268.3|10600
1653310800000|2022-05-23 13:00:00|30413.5|30301.5|30354.5|30242.5|30581.2|30469.2|30182.7|30070.7|12356
1653314400000|2022-05-23 14:00:00|30352.2|30240.2|30268.5|30177.5|30361.1|30249.1|30009|29897|12953
1653318000000|2022-05-23 15:00:00|30268.9|30177.9|30393.5|30302.5|30491.7|30400.7|30251.4|30160.4|11485
1653321600000|2022-05-23 16:00:00|30392|30301|30270.1|30179.1|30536.3|30445.3|30181.7|30090.7|10941
1653325200000|2022-05-23 17:00:00|30269.7|30178.7|30111.5|30020.5|30270.1|30179.1|30057.9|29966.9|11028
1653328800000|2022-05-23 18:00:00|30113.7|30022.7|29883.4|29792.4|30174.5|30083.5|29840.3|29749.3|10275
1653332400000|2022-05-23 19:00:00|29884.3|29793.3|29103.7|29012.7|29891|29800|29093|29002|12309
1653336000000|2022-05-23 20:00:00|29105.6|29014.6|29362.5|29271.5|29480|29389|29058.6|28967.6|11277
1653339600000|2022-05-23 21:00:00|29362.3|29271.3|29362.5|29271.5|29504.1|29413.1|29308.9|29217.9|7785
1653343200000|2022-05-23 22:00:00|29363.2|29272.2|29228.7|29137.7|29363.2|29272.2|29059.1|28968.1|9978
1653346800000|2022-05-23 23:00:00|29229|29138|29119.6|29028.6|29230.3|29139.3|28896.3|28805.3|10505
1653350400000|2022-05-24 00:00:00|29119.5|29028.5|29167.8|29076.8|29269.2|29178.2|29077.6|28986.6|9292
1653354000000|2022-05-24 01:00:00|29166.4|29075.4|29243.4|29152.4|29258.9|29167.9|29127.6|29036.6|8804
1653357600000|2022-05-24 02:00:00|29245.7|29154.7|29288.8|29197.8|29315.3|29224.3|29215.9|29124.9|8421
1653361200000|2022-05-24 03:00:00|29291.4|29200.4|29323|29232|29343.7|29252.7|29262.5|29171.5|6776
1653364800000|2022-05-24 04:00:00|29322.9|29231.9|29372.3|29281.3|29448|29357|29272.3|29181.3|7928
1653368400000|2022-05-24 05:00:00|29375.7|29284.7|29365.3|29274.3|29442.1|29351.1|29336|29245|7147
1653372000000|2022-05-24 06:00:00|29365|29274|29355.5|29264.5|29416.6|29325.6|29264.1|29173.1|7696
1653375600000|2022-05-24 07:00:00|29355.6|29264.6|29418.2|29327.2|29437.3|29346.3|29332|29241|7653
1653379200000|2022-05-24 08:00:00|29415.5|29324.5|29169.1|29078.1|29419|29328|29166.9|29075.9|8342
1653382800000|2022-05-24 09:00:00|29169|29078|29347.4|29256.4|29365.8|29274.8|29134.3|29043.3|9333
1653386400000|2022-05-24 10:00:00|29347.8|29256.8|29363.5|29272.5|29379.8|29288.8|29284.4|29193.4|8847
1653390000000|2022-05-24 11:00:00|29363.6|29272.6|29306.4|29215.4|29444|29353|29262.4|29171.4|8320
1653393600000|2022-05-24 12:00:00|29306.6|29215.6|29268.1|29177.1|29354.7|29263.7|29167.1|29076.1|9172
1653397200000|2022-05-24 13:00:00|29268.2|29177.2|28964.9|28873.9|29336|29245|28922.6|28831.6|10947
1653400800000|2022-05-24 14:00:00|28965.5|28874.5|29072.5|28981.5|29140.4|29049.4|28691|28600|13065
1653404400000|2022-05-24 15:00:00|29072.7|28981.7|29401|29310|29646.1|29555.1|28997.3|28906.3|12356
1653408000000|2022-05-24 16:00:00|29400.7|29309.7|29343.3|29252.3|29616.2|29525.2|29258.7|29167.7|11718
1653411600000|2022-05-24 17:00:00|29342.6|29251.6|29369.3|29278.3|29417.9|29326.9|29165.3|29074.3|10835
1653415200000|2022-05-24 18:00:00|29366.2|29275.2|29194.2|29103.2|29503.8|29412.8|29138.8|29047.8|11124
1653418800000|2022-05-24 19:00:00|29193.7|29102.7|29403|29312|29482.6|29391.6|29181.4|29090.4|11452
1653422400000|2022-05-24 20:00:00|29402.6|29311.6|29480.3|29389.3|29506.1|29415.1|29281.7|29190.7|9247
1653426000000|2022-05-24 21:00:00|29480|29389|29602.9|29511.9|29658|29567|29450.7|29359.7|8465
1653429600000|2022-05-24 22:00:00|29602.6|29511.6|29624.3|29533.3|29645.4|29554.4|29549|29458|8989
1653433200000|2022-05-24 23:00:00|29623.1|29532.1|29675.6|29584.6|29853.9|29762.9|29604.2|29513.2|7931
1653436800000|2022-05-25 00:00:00|29674.4|29583.4|29641.1|29550.1|29707.7|29616.7|29568.1|29477.1|8659
1653440400000|2022-05-25 01:00:00|29640.7|29549.7|29808.1|29717.1|29811|29720|29588|29497|8332
1653444000000|2022-05-25 02:00:00|29806.8|29715.8|30117.4|30026.4|30177|30086|29757|29666|9651
1653447600000|2022-05-25 03:00:00|30122.3|30031.3|30201.7|30110.7|30217.9|30126.9|30081.4|29990.4|9121
1653451200000|2022-05-25 04:00:00|30203.8|30112.8|30110.7|30019.7|30227.4|30136.4|30082.4|29991.4|8116
1653454800000|2022-05-25 05:00:00|30110.8|30019.8|29886.9|29795.9|30146.8|30055.8|29860|29769|9409
1653458400000|2022-05-25 06:00:00|29882.3|29791.3|29815.6|29724.6|29919.6|29828.6|29682.9|29591.9|10626
1653462000000|2022-05-25 07:00:00|29815.1|29724.1|29716.4|29625.4|29862.6|29771.6|29710|29619|8633
1653465600000|2022-05-25 08:00:00|29716.1|29625.1|29837.9|29746.9|29943|29852|29576.1|29485.1|9802
1653469200000|2022-05-25 09:00:00|29838.8|29747.8|29833.2|29742.2|29887.5|29796.5|29708|29617|8990
1653472800000|2022-05-25 10:00:00|29834.3|29743.3|29743.9|29652.9|29874.8|29783.8|29703.9|29612.9|8927
1653476400000|2022-05-25 11:00:00|29744.6|29653.6|29423.4|29332.4|29775.5|29684.5|29370.1|29279.1|10774
1653480000000|2022-05-25 12:00:00|29423.1|29332.1|29583|29492|29623.3|29532.3|29362.1|29271.1|10729
1653483600000|2022-05-25 13:00:00|29582.7|29491.7|29721.7|29630.7|29869.4|29778.4|29502.5|29411.5|10987
1653487200000|2022-05-25 14:00:00|29723.8|29632.8|29797.3|29706.3|29918.1|29827.1|29676.6|29585.6|12062
1653490800000|2022-05-25 15:00:00|29797.2|29706.2|29648.5|29557.5|29839.7|29748.7|29604.6|29513.6|10708
1653494400000|2022-05-25 16:00:00|29645.4|29554.4|29578.8|29487.8|29704.7|29613.7|29442.9|29351.9|10517
1653498000000|2022-05-25 17:00:00|29578.6|29487.6|29735.5|29644.5|29797.6|29706.6|29557.8|29466.8|10010
1653501600000|2022-05-25 18:00:00|29735.6|29644.6|29906|29815|30052.4|29961.4|29549|29458|12786
1653505200000|2022-05-25 19:00:00|29905|29814|29599.2|29508.2|29999.3|29908.3|29582.2|29491.2|10863
1653508800000|2022-05-25 20:00:00|29606.5|29515.5|29808.4|29717.4|29822|29731|29576.8|29485.8|8612
1653512400000|2022-05-25 21:00:00|29808.3|29717.3|29842|29751|29853.9|29762.9|29762.2|29671.2|5978
1653516000000|2022-05-25 22:00:00|29842.4|29751.4|29796.9|29705.9|29895.3|29804.3|29766.5|29675.5|7060
1653519600000|2022-05-25 23:00:00|29796.5|29705.5|29556.5|29465.5|29799.7|29708.7|29554.3|29463.3|7811
1653523200000|2022-05-26 00:00:00|29557.8|29466.8|29802.3|29711.3|29886.2|29795.2|29519.6|29428.6|9216
1653526800000|2022-05-26 01:00:00|29802.4|29711.4|29694.6|29603.6|29832.8|29741.8|29672.6|29581.6|7246
1653530400000|2022-05-26 02:00:00|29694|29603|29826.4|29735.4|29894.6|29803.6|29693.6|29602.6|7703
1653534000000|2022-05-26 03:00:00|29824.5|29733.5|29845|29754|29864.1|29773.1|29693.1|29602.1|8153
1653537600000|2022-05-26 04:00:00|29845.1|29754.1|29782|29691|29884.1|29793.1|29766.6|29675.6|7100
1653541200000|2022-05-26 05:00:00|29781.6|29690.6|29740.6|29649.6|29863.7|29772.7|29678.3|29587.3|8749
1653544800000|2022-05-26 06:00:00|29736.9|29645.9|29696.2|29605.2|29759|29668|29533.9|29442.9|9468
1653548400000|2022-05-26 07:00:00|29696.3|29605.3|29742.9|29651.9|29758.9|29667.9|29590.8|29499.8|8444
1653552000000|2022-05-26 08:00:00|29743.6|29652.6|29024|28933|29752.5|29661.5|28910.7|28819.7|11052
1653555600000|2022-05-26 09:00:00|29024.8|28933.8|29205.2|29114.2|29264.5|29173.5|28898|28807|10730
1653559200000|2022-05-26 10:00:00|29205.9|29114.9|29157.4|29066.4|29261.8|29170.8|29137.6|29046.6|8959
1653562800000|2022-05-26 11:00:00|29159.1|29068.1|29016.6|28925.6|29195.9|29104.9|28934.5|28843.5|11499
1653566400000|2022-05-26 12:00:00|29016.3|28925.3|28964.5|28873.5|29150.3|29059.3|28802.4|28711.4|11900
1653570000000|2022-05-26 13:00:00|28964.7|28873.7|28832.5|28741.5|28993.7|28902.7|28054.7|27963.7|13270
1653573600000|2022-05-26 14:00:00|28832|28741|29272.3|29181.3|29375.6|29284.6|28827|28736|12912
1653577200000|2022-05-26 15:00:00|29272.8|29181.8|29410.8|29319.8|29508|29417|29246.4|29155.4|11678
1653580800000|2022-05-26 16:00:00|29411|29320|29597.9|29506.9|29783|29692|29391.4|29300.4|11601
1653584400000|2022-05-26 17:00:00|29597.4|29506.4|29663.9|29572.9|29697.2|29606.2|29482.4|29391.4|10025
1653588000000|2022-05-26 18:00:00|29664.4|29573.4|29630.3|29539.3|29669.4|29578.4|29505.7|29414.7|9779
1653591600000|2022-05-26 19:00:00|29626.4|29535.4|29409.2|29318.2|29640.4|29549.4|29397|29306|8756
1653595200000|2022-05-26 20:00:00|29405.4|29314.4|29480.8|29389.8|29600.6|29509.6|29295.2|29204.2|8893
1653598800000|2022-05-26 21:00:00|29481.4|29390.4|29591.8|29500.8|29694.8|29603.8|29481.4|29390.4|7139
1653602400000|2022-05-26 22:00:00|29594.9|29503.9|29519.6|29428.6|29682.2|29591.2|29511.1|29420.1|5761
1653606000000|2022-05-26 23:00:00|29523.6|29432.6|29218.9|29127.9|29572.1|29481.1|29194.4|29103.4|7774
1653609600000|2022-05-27 00:00:00|29212|29121|29080.9|28989.9|29398.4|29307.4|29056.2|28965.2|10675
1653613200000|2022-05-27 01:00:00|29081|28990|28968.3|28877.3|29134|29043|28909.2|28818.2|11402
1653616800000|2022-05-27 02:00:00|28968.6|28877.6|29001.1|28910.1|29104.1|29013.1|28861.5|28770.5|11454
1653620400000|2022-05-27 03:00:00|29001|28910|29044.1|28953.1|29158.4|29067.4|28985.8|28894.8|9749
1653624000000|2022-05-27 04:00:00|29044.7|28953.7|28934.9|28843.9|29120.2|29029.2|28887.5|28796.5|9825
1653627600000|2022-05-27 05:00:00|28935|28844|28813|28722|29057.8|28966.8|28657|28566|11392
1653631200000|2022-05-27 06:00:00|28812.9|28721.9|28987.3|28896.3|29036.7|28945.7|28647.7|28556.7|11505
1653634800000|2022-05-27 07:00:00|28987.1|28896.1|28996.9|28905.9|29222|29131|28920.6|28829.6|11216
1653638400000|2022-05-27 08:00:00|28996.4|28905.4|28954.6|28863.6|29144.5|29053.5|28792.2|28701.2|10688
1653642000000|2022-05-27 09:00:00|28952.9|28861.9|29052.8|28961.8|29092.6|29001.6|28904.6|28813.6|9762
1653645600000|2022-05-27 10:00:00|29052.9|28961.9|28842.5|28751.5|29062.6|28971.6|28792.2|28701.2|9904
1653649200000|2022-05-27 11:00:00|28842.4|28751.4|28919.8|28828.8|29061.6|28970.6|28818.5|28727.5|8930
1653652800000|2022-05-27 12:00:00|28919.3|28828.3|29269.3|29178.3|29331.3|29240.3|28869.5|28778.5|10643
1653656400000|2022-05-27 13:00:00|29268.3|29177.3|29344.5|29253.5|29392.5|29301.5|29144.3|29053.3|11177
1653660000000|2022-05-27 14:00:00|29344.4|29253.4|28802|28711|29354.9|29263.9|28770.7|28679.7|11907
1653663600000|2022-05-27 15:00:00|28802.8|28711.8|28868.5|28777.5|28970.2|28879.2|28662.3|28571.3|11877
1653667200000|2022-05-27 16:00:00|28866.9|28775.9|28745|28654|28941.9|28850.9|28670.9|28579.9|11177
1653670800000|2022-05-27 17:00:00|28744.9|28653.9|28386.8|28295.8|28870|28779|28348.3|28257.3|11938
1653674400000|2022-05-27 18:00:00|28390|28299|28480|28389|28496.9|28405.9|28297.3|28206.3|11740
1653678000000|2022-05-27 19:00:00|28480.4|28389.4|28893.2|28802.2|29055.5|28964.5|28433.9|28342.9|11466
1653681600000|2022-05-27 20:00:00|28896.1|28805.1|28785.7|28694.7|29026.8|28935.8|28761.8|28670.8|10003
1653721200000|2022-05-28 07:00:00|28885.9|28794.9|28906.7|28815.7|28924.7|28833.7|28842.6|28751.6|6031
1653724800000|2022-05-28 08:00:00|28906.8|28815.8|28859.9|28768.9|28940.3|28849.3|28800.2|28709.2|5653
1653728400000|2022-05-28 09:00:00|28860.3|28769.3|28826.2|28735.2|28898|28807|28793.1|28702.1|5301
1653732000000|2022-05-28 10:00:00|28825|28734|28828.1|28737.1|28872.1|28781.1|28798.8|28707.8|4487
1653735600000|2022-05-28 11:00:00|28827.5|28736.5|28848|28757|28937.6|28846.6|28798.4|28707.4|5912
1653739200000|2022-05-28 12:00:00|28847.6|28756.6|29006.2|28915.2|29044.2|28953.2|28814.1|28723.1|6195
1653742800000|2022-05-28 13:00:00|29005.8|28914.8|29092.2|29001.2|29245.3|29154.3|28971.3|28880.3|7661
1653746400000|2022-05-28 14:00:00|29092.1|29001.1|28976.8|28885.8|29115.7|29024.7|28951.5|28860.5|6025
1653750000000|2022-05-28 15:00:00|28976.7|28885.7|29017.1|28926.1|29098.9|29007.9|28918.1|28827.1|5927
1653753600000|2022-05-28 16:00:00|29016.9|28925.9|28937.4|28846.4|29066.9|28975.9|28934.8|28843.8|5318
1653757200000|2022-05-28 17:00:00|28937.3|28846.3|28909.8|28818.8|29038.4|28947.4|28821.8|28730.8|6744
1653760800000|2022-05-28 18:00:00|28909.9|28818.9|29030.1|28939.1|29040.8|28949.8|28909.9|28818.9|5120
1653764400000|2022-05-28 19:00:00|29032.1|28941.1|29048.7|28957.7|29080|28989|28969.1|28878.1|4645
1653768000000|2022-05-28 20:00:00|29049|28958|29043.4|28952.4|29058.5|28967.5|29011.3|28920.3|4353
1653771600000|2022-05-28 21:00:00|29042.9|28951.9|29037.9|28946.9|29072.5|28981.5|29019.9|28928.9|3231
1653775200000|2022-05-28 22:00:00|29037.8|28946.8|29016.8|28925.8|29056.4|28965.4|28981.1|28890.1|4349
1653778800000|2022-05-28 23:00:00|29016.7|28925.7|29057|28966|29167.6|29076.6|29015|28924|5599
1653782400000|2022-05-29 00:00:00|29059.3|28968.3|29036.1|28945.1|29062.6|28971.6|28999.8|28908.8|4850
1653786000000|2022-05-29 01:00:00|29032.4|28941.4|28944.7|28853.7|29046.1|28955.1|28924.7|28833.7|5275
1653789600000|2022-05-29 02:00:00|28944.8|28853.8|28927|28836|28945|28854|28864.7|28773.7|6084
1653793200000|2022-05-29 03:00:00|28926.8|28835.8|29003.3|28912.3|29014.9|28923.9|28902.3|28811.3|5545
1653796800000|2022-05-29 04:00:00|29003.1|28912.1|28962.5|28871.5|29005.4|28914.4|28946.4|28855.4|3922
1653800400000|2022-05-29 05:00:00|28961.2|28870.2|29058.4|28967.4|29059.2|28968.2|28956|28865|4456
1653804000000|2022-05-29 06:00:00|29058.6|28967.6|29052.6|28961.6|29078.2|28987.2|29013.2|28922.2|4452
1653807600000|2022-05-29 07:00:00|29052.9|28961.9|29032.1|28941.1|29058.9|28967.9|29020.9|28929.9|3460
1653811200000|2022-05-29 08:00:00|29032.2|28941.2|29082.2|28991.2|29195.7|29104.7|29015.6|28924.6|6932
1653814800000|2022-05-29 09:00:00|29082.1|28991.1|29014.4|28923.4|29093.6|29002.6|28977.9|28886.9|5238
1653818400000|2022-05-29 10:00:00|29013.9|28922.9|29177.2|29086.2|29224.3|29133.3|29013.3|28922.3|7395
1653822000000|2022-05-29 11:00:00|29177.5|29086.5|29239.1|29148.1|29250.3|29159.3|29136.9|29045.9|7484
1653825600000|2022-05-29 12:00:00|29240.4|29149.4|29400.3|29309.3|29486|29395|29225.4|29134.4|8752
1653829200000|2022-05-29 13:00:00|29400.7|29309.7|29352.4|29261.4|29479.7|29388.7|29336.4|29245.4|7189
1653832800000|2022-05-29 14:00:00|29352.3|29261.3|29319.1|29228.1|29397.9|29306.9|29310.7|29219.7|5725
1653836400000|2022-05-29 15:00:00|29318.3|29227.3|29222.5|29131.5|29318.9|29227.9|29194.2|29103.2|3375
1653840000000|2022-05-29 16:00:00|29235.8|29144.8|29303.4|29212.4|29359|29268|29234.4|29143.4|6531
1653843600000|2022-05-29 17:00:00|29303.3|29212.3|29242.2|29151.2|29375.7|29284.7|29211.4|29120.4|6545
1653847200000|2022-05-29 18:00:00|29242.7|29151.7|29184.7|29093.7|29263.3|29172.3|29181.9|29090.9|5559
1653850800000|2022-05-29 19:00:00|29185.2|29094.2|29157.6|29036.6|29203|29112|29098.1|29007.1|6363
1653854400000|2022-05-29 20:00:00|29157.1|29036.1|29213.8|29092.8|29222.8|29101.8|29129.7|29008.7|5429
1653858000000|2022-05-29 21:00:00|29213.6|29092.6|29254.8|29163.8|29260.5|29169.5|29189.1|29085.4|4634
1653861600000|2022-05-29 22:00:00|29254.4|29163.4|29447.2|29356.2|29595|29504|29196.2|29105.2|9050
1653865200000|2022-05-29 23:00:00|29449.3|29358.3|29492.3|29401.3|29518.1|29427.1|29424.1|29333.1|7782
1653868800000|2022-05-30 00:00:00|29493|29402|29342.2|29251.2|29496.6|29405.6|29329.1|29238.1|7888
1653872400000|2022-05-30 01:00:00|29342|29251|29788.6|29697.6|29792|29701|29337.3|29246.3|9123
1653876000000|2022-05-30 02:00:00|29788.9|29697.9|30235.8|30144.8|30291.6|30200.6|29782.6|29691.6|10855
1653879600000|2022-05-30 03:00:00|30237.2|30146.2|30376.9|30285.9|30410|30319|30231.8|30140.8|9749
1653883200000|2022-05-30 04:00:00|30377.1|30286.1|30349.6|30258.6|30434.2|30343.2|30254.3|30163.3|9997
1653886800000|2022-05-30 05:00:00|30350.6|30259.6|30481.8|30390.8|30487.2|30396.2|30320.9|30229.9|9375
1653890400000|2022-05-30 06:00:00|30482.3|30391.3|30727.2|30636.2|30910|30819|30442.9|30351.9|11194
1653894000000|2022-05-30 07:00:00|30727.3|30636.3|30672.2|30581.2|30767|30676|30577.1|30486.1|9365
1653897600000|2022-05-30 08:00:00|30671.9|30580.9|30762.7|30671.7|30770.6|30679.6|30608.8|30517.8|8174
1653901200000|2022-05-30 09:00:00|30763.6|30672.6|30739.6|30648.6|30795.7|30704.7|30629|30538|9516
1653904800000|2022-05-30 10:00:00|30740.4|30649.4|30624.7|30533.7|30787.3|30696.3|30591.9|30500.9|8455
1653908400000|2022-05-30 11:00:00|30626.1|30535.1|30693.4|30602.4|30733.6|30642.6|30612.7|30521.7|8026
1653912000000|2022-05-30 12:00:00|30692.9|30601.9|30555.6|30464.6|30943.8|30852.8|30377.9|30286.9|10002
1653915600000|2022-05-30 13:00:00|30555.9|30464.9|30539.2|30448.2|30590.3|30499.3|30287.2|30196.2|10110
1653919200000|2022-05-30 14:00:00|30540.2|30449.2|30491.5|30400.5|30762.3|30671.3|30467.6|30376.6|9986
1653922800000|2022-05-30 15:00:00|30492|30401|30660.6|30569.6|30697.6|30606.6|30474.2|30383.2|8687
1653926400000|2022-05-30 16:00:00|30660.8|30569.8|30638.4|30547.4|30731.7|30640.7|30599.7|30508.7|8972
1653930000000|2022-05-30 17:00:00|30642.8|30551.8|30734.7|30643.7|30806|30715|30612.5|30521.5|8683
1653933600000|2022-05-30 18:00:00|30734.1|30643.1|30715.8|30624.8|30752.2|30661.2|30685.7|30594.7|7059
1653937200000|2022-05-30 19:00:00|30717|30626|30667.9|30576.9|30876.4|30785.4|30609.4|30518.4|7368
1653940800000|2022-05-30 20:00:00|30668.3|30577.3|31302.9|31211.9|31440.1|31349.1|30588.8|30497.8|10861
1653944400000|2022-05-30 21:00:00|31302.8|31211.8|31828|31737|32229|32138|31258.8|31167.8|11816
1653948000000|2022-05-30 22:00:00|31827.3|31736.3|31789.3|31698.3|31929|31838|31546.8|31455.8|10657
1653951600000|2022-05-30 23:00:00|31793.8|31702.8|31760.3|31669.3|31920.2|31829.2|31655.9|31564.9|10808
1653955200000|2022-05-31 00:00:00|31761.6|31670.6|31603.3|31512.3|31884.5|31793.5|31489.2|31398.2|10178
1653958800000|2022-05-31 01:00:00|31602.8|31511.8|31591.5|31500.5|31646.3|31555.3|31477.6|31386.6|9122
1653962400000|2022-05-31 02:00:00|31591.6|31500.6|31723.8|31632.8|31741|31650|31554.3|31463.3|7764
1653966000000|2022-05-31 03:00:00|31723.7|31632.7|31797.2|31706.2|31851.8|31760.8|31651.3|31560.3|8551
1653969600000|2022-05-31 04:00:00|31797.4|31706.4|31717.6|31626.6|31830.3|31739.3|31683.6|31592.6|7775
1653973200000|2022-05-31 05:00:00|31717.7|31626.7|31674.2|31583.2|31768.2|31677.2|31652|31561|8691
1653976800000|2022-05-31 06:00:00|31675.1|31584.1|31521.3|31430.3|31683.3|31592.3|31465.8|31374.8|9729
1653980400000|2022-05-31 07:00:00|31522|31431|31600.4|31509.4|31612.9|31521.9|31509.5|31418.5|8566
1653984000000|2022-05-31 08:00:00|31601.2|31510.2|31655.6|31564.6|31744.4|31653.4|31598.7|31507.7|8314
1653987600000|2022-05-31 09:00:00|31655.9|31564.9|31567.5|31476.5|31670.1|31579.1|31528|31437|8822
1653991200000|2022-05-31 10:00:00|31567.7|31476.7|31692.9|31601.9|31707|31616|31541.3|31450.3|6645
1653994800000|2022-05-31 11:00:00|31693.1|31602.1|31794.8|31703.8|31863.9|31772.9|31680.9|31589.9|8290
1653998400000|2022-05-31 12:00:00|31794.7|31703.7|31634.9|31543.9|31834.3|31743.3|31570|31479|8657
1654002000000|2022-05-31 13:00:00|31635|31544|31412.2|31321.2|31943.8|31852.8|31274.9|31183.9|11327
1654005600000|2022-05-31 14:00:00|31411.8|31320.8|31710.1|31619.1|31759.3|31668.3|31243.7|31152.7|11526
1654009200000|2022-05-31 15:00:00|31710.9|31619.9|32087.2|31996.2|32195.8|32104.8|31592.8|31501.8|10926
1654012800000|2022-05-31 16:00:00|32086.5|31995.5|32197.8|32106.8|32416.4|32325.4|31879.5|31788.5|11881
1654016400000|2022-05-31 17:00:00|32195.7|32104.7|32156.1|32065.1|32224.9|32133.9|31922|31831|10804
1654020000000|2022-05-31 18:00:00|32151.2|32060.2|31703.4|31612.4|32187.1|32096.1|31623.4|31532.4|10984
1654023600000|2022-05-31 19:00:00|31703.7|31612.7|31653.3|31562.3|31807.3|31716.3|31610.2|31519.2|10570
1654027200000|2022-05-31 20:00:00|31651.5|31560.5|31827.7|31736.7|31827.7|31736.7|31621.9|31530.9|8643
1654030800000|2022-05-31 21:00:00|31827.8|31736.8|31737|31646|31843.5|31752.5|31686.1|31595.1|6351
1654034400000|2022-05-31 22:00:00|31732.8|31641.8|31891.5|31800.5|31912|31821|31705.8|31614.8|7758
1654038000000|2022-05-31 23:00:00|31892.9|31801.9|31823.2|31732.2|31950.1|31859.1|31805.4|31714.4|7230
1654041600000|2022-06-01 00:00:00|31823.5|31732.5|31968.9|31877.9|31999.8|31908.8|31717.5|31626.5|9749
1654045200000|2022-06-01 01:00:00|31968.3|31877.3|31946.7|31855.7|31973.9|31882.9|31863.3|31772.3|8205
1654048800000|2022-06-01 02:00:00|31947.4|31856.4|31828.8|31737.8|31950|31859|31759.8|31668.8|7600
1654052400000|2022-06-01 03:00:00|31828.1|31737.1|31654.1|31563.1|31831.3|31740.3|31639.9|31548.9|8138
1654056000000|2022-06-01 04:00:00|31654.2|31563.2|31588.9|31497.9|31690.9|31599.9|31385.6|31294.6|9146
1654059600000|2022-06-01 05:00:00|31588.7|31497.7|31645.5|31554.5|31646.4|31555.4|31470.9|31379.9|8319
1654063200000|2022-06-01 06:00:00|31644.7|31553.7|31609.8|31518.8|31694.6|31603.6|31597.2|31506.2|7462
1654066800000|2022-06-01 07:00:00|31609.7|31518.7|31508.3|31417.3|31659.8|31568.8|31500|31409|8126
1654070400000|2022-06-01 08:00:00|31508.4|31417.4|31643.9|31552.9|31661.1|31570.1|31473.4|31382.4|8743
1654074000000|2022-06-01 09:00:00|31644.5|31553.5|31716.5|31625.5|31720.9|31629.9|31633.9|31542.9|7069
1654077600000|2022-06-01 10:00:00|31716.3|31625.3|31582.1|31491.1|31721.3|31630.3|31572.2|31481.2|7084
1654081200000|2022-06-01 11:00:00|31581.9|31490.9|31631.4|31540.4|31691|31600|31475.6|31384.6|8939
1654084800000|2022-06-01 12:00:00|31631.1|31540.1|31763.3|31672.3|31856.1|31765.1|31557.2|31466.2|9517
1654088400000|2022-06-01 13:00:00|31763.8|31672.8|31760.1|31669.1|31917.7|31826.7|31672.6|31581.6|11464
1654092000000|2022-06-01 14:00:00|31759.7|31668.7|31186.1|31095.1|31829.5|31738.5|30991.6|30900.6|12258
1654095600000|2022-06-01 15:00:00|31185.4|31094.4|30762.5|30671.5|31237.8|31146.8|30747.8|30656.8|12632
1654099200000|2022-06-01 16:00:00|30761.5|30670.5|30438|30347|30762.2|30671.2|30322.7|30231.7|12313
1654102800000|2022-06-01 17:00:00|30437.3|30346.3|30196.6|30105.6|30445.5|30354.5|29917.1|29826.1|12360
1654106400000|2022-06-01 18:00:00|30197|30106|30180.4|30089.4|30453|30362|30134.3|30043.3|11736
1654110000000|2022-06-01 19:00:00|30179.8|30088.8|30138.2|30047.2|30361.8|30270.8|30023.9|29932.9|11430
1654113600000|2022-06-01 20:00:00|30139.1|30048.1|29662.9|29571.9|30174.6|30083.6|29355.4|29264.4|11944
1654117200000|2022-06-01 21:00:00|29664.8|29573.8|29613.3|29522.3|29796.5|29705.5|29606.9|29515.9|8655
1654120800000|2022-06-01 22:00:00|29613.5|29522.5|29770.6|29679.6|29787.3|29696.3|29540.5|29449.5|8144
1654124400000|2022-06-01 23:00:00|29770|29679|29831.8|29740.8|30080.6|29989.6|29757.6|29666.6|8499
1654128000000|2022-06-02 00:00:00|29831.3|29740.3|29701.3|29610.3|29836.7|29745.7|29619.3|29528.3|8781
1654131600000|2022-06-02 01:00:00|29700.7|29609.7|29842|29751|29901.6|29810.6|29663.1|29572.1|8000
1654135200000|2022-06-02 02:00:00|29842.1|29751.1|29839.5|29748.5|29918.1|29827.1|29806.6|29715.6|7318
1654138800000|2022-06-02 03:00:00|29841.4|29750.4|29751.3|29660.3|29875.3|29784.3|29728.5|29637.5|7318
1654142400000|2022-06-02 04:00:00|29752|29661|29835|29744|29844.8|29753.8|29678.9|29587.9|8607
1654146000000|2022-06-02 05:00:00|29834.3|29743.3|29897.3|29806.3|29906.4|29815.4|29702.9|29611.9|7627
1654149600000|2022-06-02 06:00:00|29896.9|29805.9|29946.9|29855.9|29965.6|29874.6|29835.1|29744.1|6406
1654153200000|2022-06-02 07:00:00|29946.6|29855.6|29991.5|29900.5|30129.8|30038.8|29932.5|29841.5|8997
1654156800000|2022-06-02 08:00:00|29989.7|29898.7|29969.6|29878.6|30036.1|29945.1|29941.6|29850.6|8169
1654160400000|2022-06-02 09:00:00|29971.5|29880.5|29953.1|29862.1|30036.7|29945.7|29900.4|29809.4|8179
1654164000000|2022-06-02 10:00:00|29953.7|29862.7|30054.7|29963.7|30184.5|30093.5|29893|29802|8398
1654167600000|2022-06-02 11:00:00|30055|29964|30199.5|30108.5|30221|30130|29985.9|29894.9|9846
1654171200000|2022-06-02 12:00:00|30201|30110|30108.9|30017.9|30210.2|30119.2|30076.4|29985.4|9249
1654174800000|2022-06-02 13:00:00|30109|30018|29917|29826|30249.5|30158.5|29625.1|29534.1|12023
1654178400000|2022-06-02 14:00:00|29917.4|29826.4|30083.5|29992.5|30162.5|30071.5|29799.2|29708.2|11934
1654182000000|2022-06-02 15:00:00|30084.3|29993.3|30232.3|30141.3|30398.2|30307.2|30074.6|29983.6|11224
1654185600000|2022-06-02 16:00:00|30234.3|30143.3|30314.9|30223.9|30419.9|30328.9|30216|30125|10811
1654189200000|2022-06-02 17:00:00|30315.2|30224.2|30218.7|30127.7|30379.1|30288.1|30197.7|30106.7|10452
1654192800000|2022-06-02 18:00:00|30219|30128|30164|30073|30353|30262|30010.1|29919.1|9774
1654196400000|2022-06-02 19:00:00|30164.1|30073.1|30316.3|30225.3|30323.6|30232.6|30099.8|30008.8|9989
1654200000000|2022-06-02 20:00:00|30316.1|30225.1|30273.7|30182.7|30405.5|30314.5|30271.3|30180.3|7957
1654203600000|2022-06-02 21:00:00|30274.2|30183.2|30395.3|30304.3|30407.4|30316.4|30259.3|30168.3|7471
1654207200000|2022-06-02 22:00:00|30396.3|30305.3|30510.4|30419.4|30702.4|30611.4|30357.9|30266.9|9793
1654210800000|2022-06-02 23:00:00|30511|30420|30476.2|30385.2|30663.8|30572.8|30454.4|30363.4|8899
1654214400000|2022-06-03 00:00:00|30476.1|30385.1|30419.2|30328.2|30533.5|30442.5|30382.2|30291.2|9030
1654218000000|2022-06-03 01:00:00|30419.5|30328.5|30648|30557|30715.1|30624.1|30409.6|30318.6|8727
1654221600000|2022-06-03 02:00:00|30648.5|30557.5|30567.6|30476.6|30681.9|30590.9|30556.8|30465.8|7902
1654225200000|2022-06-03 03:00:00|30567.4|30476.4|30553.4|30462.4|30582.6|30491.6|30489|30398|7348
1654228800000|2022-06-03 04:00:00|30553.7|30462.7|30448.8|30357.8|30566.4|30475.4|30444.3|30353.3|8077
1654232400000|2022-06-03 05:00:00|30449.3|30358.3|30569.5|30478.5|30582.3|30491.3|30437.8|30346.8|8330
1654236000000|2022-06-03 06:00:00|30569.7|30478.7|30395.9|30304.9|30571.2|30480.2|30392|30301|7546
1654239600000|2022-06-03 07:00:00|30391.9|30300.9|30475.6|30384.6|30520.6|30429.6|30309.6|30218.6|9010
1654243200000|2022-06-03 08:00:00|30475.9|30384.9|30466.9|30375.9|30551|30460|30425.4|30334.4|9572
1654246800000|2022-06-03 09:00:00|30467.4|30376.4|30273.2|30182.2|30502|30411|30184|30093|10532
1654250400000|2022-06-03 10:00:00|30273.3|30182.3|29837.4|29746.4|30290|30199|29773.8|29682.8|11544
1654254000000|2022-06-03 11:00:00|29836.5|29745.5|29782.4|29691.4|29970|29879|29705.6|29614.6|10914
1654257600000|2022-06-03 12:00:00|29782.7|29691.7|29547.9|29456.9|29900.2|29809.2|29509|29418|11152
1654261200000|2022-06-03 13:00:00|29550.2|29459.2|29739.1|29648.1|29791.7|29700.7|29461.6|29370.6|12545
1654264800000|2022-06-03 14:00:00|29739.2|29648.2|29494.6|29403.6|29785.9|29694.9|29303.7|29212.7|11903
1654268400000|2022-06-03 15:00:00|29491.3|29400.3|29520.6|29429.6|29587.3|29496.3|29350.4|29259.4|10562
1654272000000|2022-06-03 16:00:00|29520.7|29429.7|29559.5|29468.5|29576.5|29485.5|29413.8|29322.8|10316
1654275600000|2022-06-03 17:00:00|29559|29468|29524.9|29433.9|29684.5|29593.5|29453.5|29362.5|10102
1654279200000|2022-06-03 18:00:00|29524.7|29433.7|29569.4|29478.4|29581.4|29490.4|29481.2|29390.2|9928
1654282800000|2022-06-03 19:00:00|29568.9|29477.9|29592.7|29501.7|29632.9|29541.9|29515|29424|9440
1654286400000|2022-06-03 20:00:00|29594.7|29503.7|29683.9|29592.9|29754.7|29663.7|29576|29485|8423
1654326000000|2022-06-04 07:00:00|29713.6|29622.6|29721.3|29630.3|29725.3|29634.3|29666.8|29575.8|5104
1654329600000|2022-06-04 08:00:00|29721.2|29630.2|29770|29679|29817.5|29726.5|29705.6|29614.6|6047
1654333200000|2022-06-04 09:00:00|29771.6|29680.6|29738.6|29647.6|29785.2|29694.2|29697|29606|6053
1654336800000|2022-06-04 10:00:00|29737.9|29646.9|29747.7|29656.7|29795.9|29704.9|29726.7|29635.7|5916
1654340400000|2022-06-04 11:00:00|29747.5|29656.5|29698.4|29607.4|29763.6|29672.6|29626.3|29535.3|5543
1654344000000|2022-06-04 12:00:00|29699.2|29608.2|29558.2|29467.2|29720.2|29629.2|29543.9|29452.9|8171
1654347600000|2022-06-04 13:00:00|29558.3|29467.3|29614.4|29523.4|29672.8|29581.8|29550.5|29459.5|6856
1654351200000|2022-06-04 14:00:00|29615|29524|29798.2|29707.2|29995|29904|29506.9|29415.9|9831
1654354800000|2022-06-04 15:00:00|29798|29707|29874.7|29783.7|29906.9|29815.9|29777.4|29686.4|8488
1654358400000|2022-06-04 16:00:00|29874.2|29783.2|29781.7|29690.7|29877.6|29786.6|29779.9|29688.9|6780
1654362000000|2022-06-04 17:00:00|29782.1|29691.1|29732.6|29641.6|29785.3|29694.3|29641.8|29550.8|7889
1654365600000|2022-06-04 18:00:00|29732.9|29641.9|29812.9|29721.9|29819|29728|29732.6|29641.6|4948
1654369200000|2022-06-04 19:00:00|29797.1|29706.1|29678.7|29587.7|29800.9|29709.9|29660.7|29569.7|6678
1654372800000|2022-06-04 20:00:00|29678|29587|29779.5|29688.5|29781.3|29690.3|29655.2|29564.2|4801
1654376400000|2022-06-04 21:00:00|29780.3|29689.3|29866.3|29775.3|29874.6|29783.6|29777.8|29686.8|5082
1654380000000|2022-06-04 22:00:00|29866.7|29775.7|29827.6|29736.6|29983|29892|29813.8|29722.8|7318
1654383600000|2022-06-04 23:00:00|29827.8|29736.8|29884.9|29793.9|29888.1|29797.1|29797.4|29706.4|6866
1654387200000|2022-06-05 00:00:00|29885|29794|29766.8|29675.8|29918.7|29827.7|29762.2|29671.2|6827
1654390800000|2022-06-05 01:00:00|29766.7|29675.7|29722.8|29631.8|29779.1|29688.1|29705.5|29614.5|6885
1654394400000|2022-06-05 02:00:00|29722.4|29631.4|29821.8|29730.8|29827.1|29736.1|29713.5|29622.5|7798
1654398000000|2022-06-05 03:00:00|29821.5|29730.5|29791.8|29700.8|29843|29752|29777.8|29686.8|6171
1654401600000|2022-06-05 04:00:00|29792.1|29701.1|29752.7|29661.7|29807.7|29716.7|29713.6|29622.6|6062
1654405200000|2022-06-05 05:00:00|29752.3|29661.3|29817.8|29726.8|29844.2|29753.2|29752.3|29661.3|5990
1654408800000|2022-06-05 06:00:00|29817.6|29726.6|29757.7|29666.7|29820.9|29729.9|29756.7|29665.7|5330
1654412400000|2022-06-05 07:00:00|29757.6|29666.6|29669|29578|29827.4|29736.4|29669|29578|5184
1654416000000|2022-06-05 08:00:00|29668.9|29577.9|29722|29631|29762.1|29671.1|29666.7|29575.7|5783
1654419600000|2022-06-05 09:00:00|29721.3|29630.3|29661.7|29570.7|29722.2|29631.2|29565.3|29474.3|7505
1654423200000|2022-06-05 10:00:00|29661.8|29570.8|29670.8|29579.8|29724.3|29633.3|29632.5|29541.5|6365
1654426800000|2022-06-05 11:00:00|29670.6|29579.6|29745.2|29654.2|29754.2|29663.2|29614.4|29523.4|7395
1654430400000|2022-06-05 12:00:00|29745.4|29654.4|29741.9|29650.9|29804.1|29713.1|29708.4|29617.4|7012
1654434000000|2022-06-05 13:00:00|29742.2|29651.2|29679.4|29588.4|29776.2|29685.2|29667.6|29576.6|5472
1654437600000|2022-06-05 14:00:00|29679.5|29588.5|29829.6|29738.6|29855.6|29764.6|29652.1|29561.1|8004
1654441200000|2022-06-05 15:00:00|29828.5|29737.5|29985.2|29894.2|29988.4|29897.4|29813.7|29722.7|8442
1654444800000|2022-06-05 16:00:00|29985.4|29894.4|29894.4|29803.4|30184.5|30093.5|29786.9|29695.9|10458
1654448400000|2022-06-05 17:00:00|29894.3|29803.3|30042.8|29951.8|30146.9|30055.9|29869.6|29778.6|10147
1654452000000|2022-06-05 18:00:00|30043.3|29952.3|30023.2|29932.2|30112.2|30021.2|30004.3|29913.3|7882
1654455600000|2022-06-05 19:00:00|30023.4|29932.4|30092.8|29971.8|30132.1|30011.1|29981.3|29881.9|6813
1654459200000|2022-06-05 20:00:00|30092.6|29971.6|29989.3|29868.3|30161.9|30040.9|29987.6|29866.6|7043
1654462800000|2022-06-05 21:00:00|29989.2|29868.2|29984.8|29893.8|30005.2|29914.2|29846.1|29755.1|8244
1654466400000|2022-06-05 22:00:00|29984.6|29893.6|30040.3|29949.3|30094.1|30003.1|29897.3|29806.3|10182
1654470000000|2022-06-05 23:00:00|30040.6|29949.6|29946.2|29855.2|30072.6|29981.6|29913.7|29822.7|9615
1654473600000|2022-06-06 00:00:00|29945.6|29854.6|30323.4|30232.4|30409.4|30318.4|29912.6|29821.6|10426
1654477200000|2022-06-06 01:00:00|30323.5|30232.5|30861.7|30770.7|30941.4|30850.4|30322.9|30231.9|12023
1654480800000|2022-06-06 02:00:00|30863.2|30772.2|30948.9|30857.9|31151.6|31060.6|30863.2|30772.2|10890
1654484400000|2022-06-06 03:00:00|30948.8|30857.8|31272.9|31181.9|31292.6|31201.6|30948.7|30857.7|10948
1654488000000|2022-06-06 04:00:00|31272.7|31181.7|31238.1|31147.1|31362.4|31271.4|31174.6|31083.6|10634
1654491600000|2022-06-06 05:00:00|31238|31147|31184.5|31093.5|31297.3|31206.3|31169.3|31078.3|9723
1654495200000|2022-06-06 06:00:00|31184.6|31093.6|31296.4|31205.4|31442.5|31351.5|31173.7|31082.7|9779
1654498800000|2022-06-06 07:00:00|31295.9|31204.9|31312.7|31221.7|31406.7|31315.7|31219.1|31128.1|9327
1654502400000|2022-06-06 08:00:00|31312.4|31221.4|31488|31397|31488.9|31397.9|31301.7|31210.7|9587
1654506000000|2022-06-06 09:00:00|31488.4|31397.4|31498.3|31407.3|31564.8|31473.8|31404.1|31313.1|9580
1654509600000|2022-06-06 10:00:00|31498.4|31407.4|31506.1|31415.1|31561.9|31470.9|31411.3|31320.3|9873
1654513200000|2022-06-06 11:00:00|31507.9|31416.9|31420.2|31329.2|31601.3|31510.3|31352.3|31261.3|10110
1654516800000|2022-06-06 12:00:00|31420.3|31329.3|31428.7|31337.7|31504.8|31413.8|31369.7|31278.7|9042
1654520400000|2022-06-06 13:00:00|31429.5|31338.5|31462.3|31371.3|31544.2|31453.2|31281.7|31190.7|11318
1654524000000|2022-06-06 14:00:00|31464.1|31373.1|31524.7|31433.7|31783.7|31692.7|31445.7|31354.7|12582
1654527600000|2022-06-06 15:00:00|31525|31434|31562|31471|31576|31485|31173.9|31082.9|12310
1654531200000|2022-06-06 16:00:00|31561.9|31470.9|31336.7|31245.7|31579.7|31488.7|31246.1|31155.1|11935
1654534800000|2022-06-06 17:00:00|31337.4|31246.4|31376.6|31285.6|31392.1|31301.1|31079.9|30988.9|11664
1654538400000|2022-06-06 18:00:00|31374.2|31283.2|31372.2|31281.2|31455.4|31364.4|31249.4|31158.4|10878
1654542000000|2022-06-06 19:00:00|31372.3|31281.3|31497|31406|31501.5|31410.5|31271.2|31180.2|10874
1654545600000|2022-06-06 20:00:00|31495.4|31404.4|31484.4|31393.4|31548.3|31457.3|31299.7|31208.7|10057
1654549200000|2022-06-06 21:00:00|31483.2|31392.2|31515.4|31424.4|31624.6|31533.6|31429.5|31338.5|9348
1654552800000|2022-06-06 22:00:00|31515.8|31424.8|31420.7|31329.7|31560.4|31469.4|31406.2|31315.2|8900
1654556400000|2022-06-06 23:00:00|31421.1|31330.1|31393.4|31302.4|31448.7|31357.7|31339|31248|7679
1654560000000|2022-06-07 00:00:00|31394.2|31303.2|30218.7|30127.7|31405.1|31314.1|30165.7|30074.7|12477
1654563600000|2022-06-07 01:00:00|30217.7|30126.7|29597.6|29506.6|30281.1|30190.1|29409|29318|12479
1654567200000|2022-06-07 02:00:00|29600|29509|29428.3|29337.3|29601.1|29510.1|29253.9|29162.9|12078
1654570800000|2022-06-07 03:00:00|29428.1|29337.1|29597.4|29506.4|29685.5|29594.5|29368.7|29277.7|10617
1654574400000|2022-06-07 04:00:00|29596.9|29505.9|29564.4|29473.4|29638.5|29547.5|29488.7|29397.7|9017
1654578000000|2022-06-07 05:00:00|29565.3|29474.3|29515.1|29424.1|29656.1|29565.1|29445.6|29354.6|8665
1654581600000|2022-06-07 06:00:00|29514.4|29423.4|29549.6|29458.6|29593|29502|29478.5|29387.5|8164
1654585200000|2022-06-07 07:00:00|29550|29459|29613.3|29522.3|29624.2|29533.2|29526.3|29435.3|9221
1654588800000|2022-06-07 08:00:00|29612.9|29521.9|29681.8|29590.8|29765.7|29674.7|29591.2|29500.2|9141
1654592400000|2022-06-07 09:00:00|29681.4|29590.4|29596.9|29505.9|29690.2|29599.2|29579.5|29488.5|8878
1654596000000|2022-06-07 10:00:00|29597.1|29506.1|29625.2|29534.2|29683.3|29592.3|29566.8|29475.8|8255
1654599600000|2022-06-07 11:00:00|29625.1|29534.1|29544.2|29453.2|29645.6|29554.6|29378.9|29287.9|10365
1654603200000|2022-06-07 12:00:00|29545.6|29454.6|29525.3|29434.3|29594.1|29503.1|29426.8|29335.8|10253
1654606800000|2022-06-07 13:00:00|29524.9|29433.9|29590.4|29499.4|29731.9|29640.9|29456.3|29365.3|10843
1654610400000|2022-06-07 14:00:00|29590.5|29499.5|29934.4|29843.4|30055.5|29964.5|29534.7|29443.7|11973
1654614000000|2022-06-07 15:00:00|29934.6|29843.6|29918.5|29827.5|30045.5|29954.5|29804.7|29713.7|11570
1654617600000|2022-06-07 16:00:00|29917.5|29826.5|29940.8|29850.8|29973|29883|29781.5|29691.5|10802
1654621200000|2022-06-07 17:00:00|29942.1|29852.1|29968.9|29878.9|30006.9|29916.9|29884|29794|10357
1654624800000|2022-06-07 18:00:00|29969.8|29879.8|30221.6|30131.6|30286.2|30196.2|29953.6|29863.6|11280
1654628400000|2022-06-07 19:00:00|30221.7|30131.7|31077.9|30987.9|31432.5|31342.5|30213.4|30123.4|12288
1654632000000|2022-06-07 20:00:00|31078.1|30988.1|31374.7|31284.7|31587.3|31497.3|31071.8|30981.8|12440
1654635600000|2022-06-07 21:00:00|31369|31279|31416.7|31326.7|31555|31465|31294.1|31204.1|10860
1654639200000|2022-06-07 22:00:00|31415.8|31325.8|31287.5|31197.5|31542.7|31452.7|30356.2|30266.2|12145
1654642800000|2022-06-07 23:00:00|31280.1|31190.1|31149.7|31059.7|31400.8|31310.8|30942.2|30852.2|13008
1654646400000|2022-06-08 00:00:00|31150.4|31060.4|31098.8|31008.8|31346.8|31256.8|31077.2|30987.2|11767
1654650000000|2022-06-08 01:00:00|31099.5|31009.5|31136.9|31046.9|31240|31150|30761.1|30671.1|11895
1654653600000|2022-06-08 02:00:00|31137.3|31047.3|30999.2|30909.2|31253.9|31163.9|30981.2|30891.2|9832
1654657200000|2022-06-08 03:00:00|30999|30909|30043.6|29953.6|31050.2|30960.2|29882.1|29792.1|12487
1654660800000|2022-06-08 04:00:00|30043.7|29953.7|30271.2|30181.2|30419.3|30329.3|29909.4|29819.4|11662
1654664400000|2022-06-08 05:00:00|30270.9|30180.9|30574.9|30484.9|30667|30577|30239.5|30149.5|10046
1654668000000|2022-06-08 06:00:00|30572.2|30482.2|30558.4|30468.4|30700.8|30610.8|30386.5|30296.5|10321
1654671600000|2022-06-08 07:00:00|30560.8|30470.8|30591.5|30501.5|30660.1|30570.1|30343.4|30253.4|10663
1654675200000|2022-06-08 08:00:00|30588.7|30498.7|30533.9|30443.9|30642|30552|30455.3|30365.3|10171
1654678800000|2022-06-08 09:00:00|30533.4|30443.4|30551.2|30461.2|30600|30510|30405.4|30315.4|9601
1654682400000|2022-06-08 10:00:00|30552.9|30462.9|30415.9|30325.9|30559.3|30469.3|30369|30279|9230
1654686000000|2022-06-08 11:00:00|30415.4|30325.4|30438.5|30348.5|30528.9|30438.9|30370.7|30280.7|10112
1654689600000|2022-06-08 12:00:00|30439|30349|30164.5|30074.5|30476.1|30386.1|30148|30058|10844
1654693200000|2022-06-08 13:00:00|30171.1|30081.1|30790.7|30700.7|30905.5|30815.5|30080.8|29990.8|12501
1654696800000|2022-06-08 14:00:00|30790.4|30700.4|30448|30358|30816.6|30726.6|30374.7|30284.7|12525
1654700400000|2022-06-08 15:00:00|30448.1|30358.1|30497.9|30407.9|30581.4|30491.4|30406.4|30316.4|11522
1654704000000|2022-06-08 16:00:00|30497.7|30407.7|30353.7|30263.7|30571.8|30481.8|30249.2|30159.2|11109
1654707600000|2022-06-08 17:00:00|30353.4|30263.4|30413.1|30323.1|30480.3|30390.3|30315.5|30225.5|9418
1654711200000|2022-06-08 18:00:00|30413.6|30323.6|30256.8|30166.8|30446|30356|29946.8|29856.8|10903
1654714800000|2022-06-08 19:00:00|30257|30167|30160.3|30070.3|30332.1|30242.1|30101.7|30011.7|11351
1654718400000|2022-06-08 20:00:00|30158.7|30068.7|30225.6|30135.6|30337.4|30247.4|30131.5|30041.5|9243
1654722000000|2022-06-08 21:00:00|30225.7|30135.7|30439.4|30349.4|30512.8|30422.8|30223.8|30133.8|8220
1654725600000|2022-06-08 22:00:00|30439.5|30349.5|30330.2|30240.2|30477.6|30387.6|30308.9|30218.9|8736
1654729200000|2022-06-08 23:00:00|30330.4|30240.4|30226.4|30136.4|30387|30297|30209.3|30119.3|9364
1654732800000|2022-06-09 00:00:00|30225.6|30135.6|30242.5|30152.5|30291.1|30201.1|30094.7|30004.7|10599
1654736400000|2022-06-09 01:00:00|30240.8|30150.8|30117.9|30027.9|30345.5|30255.5|30117.9|30027.9|9004
1654740000000|2022-06-09 02:00:00|30117.8|30027.8|30224.5|30134.5|30231.5|30141.5|30103.7|30013.7|8282
1654743600000|2022-06-09 03:00:00|30225|30135|30315|30225|30324.5|30234.5|30210.7|30120.7|7898
1654747200000|2022-06-09 04:00:00|30315.7|30225.7|30294.1|30204.1|30324.2|30234.2|30263.5|30173.5|7051
1654750800000|2022-06-09 05:00:00|30294.2|30204.2|30341.1|30251.1|30474.9|30384.9|30274|30184|9055
1654754400000|2022-06-09 06:00:00|30338.9|30248.9|30363.1|30273.1|30376.6|30286.6|30307|30217|8417
1654758000000|2022-06-09 07:00:00|30362.5|30272.5|30511|30421|30514.8|30424.8|30347|30257|9252
1654761600000|2022-06-09 08:00:00|30510.6|30420.6|30532.9|30442.9|30583|30493|30383.9|30293.9|9877
1654765200000|2022-06-09 09:00:00|30533.2|30443.2|30574.4|30484.4|30724.7|30634.7|30503.1|30413.1|9654
1654768800000|2022-06-09 10:00:00|30574.3|30484.3|30454.4|30364.4|30625.2|30535.2|30412.2|30322.2|9532
1654772400000|2022-06-09 11:00:00|30453.6|30363.6|30317.7|30227.7|30470.7|30380.7|30292.9|30202.9|10150
1654776000000|2022-06-09 12:00:00|30318.2|30228.2|30129.9|30039.9|30389.6|30299.6|30063.7|29973.7|11994
1654779600000|2022-06-09 13:00:00|30130.1|30040.1|30181|30091|30286.1|30196.1|29969.6|29879.6|11966
1654783200000|2022-06-09 14:00:00|30183|30093|30141.8|30051.8|30307|30217|30086.5|29996.5|11810
1654786800000|2022-06-09 15:00:00|30141.2|30051.2|30328.2|30238.2|30409.8|30319.8|30054.1|29964.1|11192
1654790400000|2022-06-09 16:00:00|30328.4|30238.4|30370.3|30280.3|30400.6|30310.6|30203.1|30113.1|10459
1654794000000|2022-06-09 17:00:00|30370|30280|30335.3|30245.3|30467.8|30377.8|30231.5|30141.5|9851
1654797600000|2022-06-09 18:00:00|30340.1|30250.1|30166.1|30076.1|30371.8|30281.8|30159.3|30069.3|9837
1654801200000|2022-06-09 19:00:00|30165.7|30075.7|30031.3|29941.3|30193.5|30103.5|30005|29915|9362
1654804800000|2022-06-09 20:00:00|30031.4|29941.4|30203.9|30113.9|30213|30123|29983.7|29893.7|8784
1654808400000|2022-06-09 21:00:00|30203.8|30113.8|30160.3|30070.3|30274.5|30184.5|30151.6|30061.6|6988
1654812000000|2022-06-09 22:00:00|30159.9|30069.9|30084.3|29994.3|30179|30089|30035.5|29945.5|7858
1654815600000|2022-06-09 23:00:00|30085.2|29995.2|30125.6|30035.6|30144.4|30054.4|30009.1|29919.1|9288
1654819200000|2022-06-10 00:00:00|30125.2|30035.2|29782.8|29692.8|30159|30069|29603|29513|11700
1654822800000|2022-06-10 01:00:00|29778|29688|29908.8|29818.8|30067.7|29977.7|29763.3|29673.3|10718
1654826400000|2022-06-10 02:00:00|29908.9|29818.9|30045.8|29955.8|30058.9|29968.9|29895.9|29805.9|9340
1654830000000|2022-06-10 03:00:00|30045.3|29955.3|30134.8|30044.8|30376.6|30286.6|30045.1|29955.1|10341
1654833600000|2022-06-10 04:00:00|30135.3|30045.3|30111.9|30021.9|30171.1|30081.1|30072|29982|8314
1654837200000|2022-06-10 05:00:00|30112.8|30022.8|30123.5|30033.5|30207.8|30117.8|30105.1|30015.1|8061
1654840800000|2022-06-10 06:00:00|30127.4|30037.4|30111.4|30021.4|30241.3|30151.3|30089.3|29999.3|8909
1654844400000|2022-06-10 07:00:00|30114.2|30024.2|30071.8|29981.8|30153.3|30063.3|30070.5|29980.5|8426
1654848000000|2022-06-10 08:00:00|30071.5|29981.5|30040.2|29950.2|30135.8|30045.8|30010.5|29920.5|8963
1654851600000|2022-06-10 09:00:00|30040.1|29950.1|29913.4|29823.4|30084.5|29994.5|29886.5|29796.5|10682
1654855200000|2022-06-10 10:00:00|29915|29825|30020.7|29930.7|30029.1|29939.1|29887.7|29797.7|9761
1654858800000|2022-06-10 11:00:00|30020.8|29930.8|30038.1|29948.1|30101.5|30011.5|29984.5|29894.5|8882
1654862400000|2022-06-10 12:00:00|30038|29948|29654.4|29564.4|30203.6|30113.6|29528|29438|11831
1654866000000|2022-06-10 13:00:00|29655|29565|29412.6|29322.6|29730.7|29640.7|29296.2|29206.2|13109
1654869600000|2022-06-10 14:00:00|29412.1|29322.1|29579.5|29489.5|29705.3|29615.3|29253.8|29163.8|12540
1654873200000|2022-06-10 15:00:00|29579.2|29489.2|29468.5|29378.5|29642.6|29552.6|29379.1|29289.1|11156
1654876800000|2022-06-10 16:00:00|29467.9|29377.9|29061.4|28971.4|29491|29401|28876.4|28786.4|12002
1654880400000|2022-06-10 17:00:00|29060.9|28970.9|29126.9|29036.9|29210.2|29120.2|28942.4|28852.4|11089
1654884000000|2022-06-10 18:00:00|29124.1|29034.1|29072.2|28982.2|29152.5|29062.5|28987.1|28897.1|9505
1654887600000|2022-06-10 19:00:00|29071|28981|28991.5|28901.5|29171.4|29081.4|28958.2|28868.2|10023
1654891200000|2022-06-10 20:00:00|28991.8|28901.8|29227.6|29137.6|29264.5|29174.5|28978.5|28888.5|9020
1654930800000|2022-06-11 07:00:00|29326.7|29236.7|29344.5|29254.5|29371.5|29281.5|29315.4|29225.4|5502
1654934400000|2022-06-11 08:00:00|29344.7|29254.7|29010|28920|29362.2|29272.2|29010|28920|8043
1654938000000|2022-06-11 09:00:00|29013.3|28923.3|29084|28994|29191.6|29101.6|28768.7|28678.7|10579
1654941600000|2022-06-11 10:00:00|29083.8|28993.8|28929.3|28839.3|29134.6|29044.6|28875.5|28785.5|8889
1654945200000|2022-06-11 11:00:00|28929.2|28839.2|28741.2|28651.2|28969.6|28879.6|28606.6|28516.6|10970
1654948800000|2022-06-11 12:00:00|28740.4|28650.4|28492.4|28402.4|28851.7|28761.7|28492.4|28402.4|11147
1654952400000|2022-06-11 13:00:00|28492.8|28402.8|28786.9|28696.9|28868|28778|28370.1|28280.1|11651
1654956000000|2022-06-11 14:00:00|28787.7|28697.7|28435|28345|28788.6|28698.6|28400.3|28310.3|10867
1654959600000|2022-06-11 15:00:00|28434.8|28344.8|28417.3|28327.3|28607.5|28517.5|28266|28176|12744
1654963200000|2022-06-11 16:00:00|28418.5|28328.5|28476.1|28386.1|28516.5|28426.5|28138.4|28048.4|11510
1654966800000|2022-06-11 17:00:00|28476.3|28386.3|28525|28435|28595.2|28505.2|28413.4|28323.4|9649
1654970400000|2022-06-11 18:00:00|28524.1|28434.1|28629.2|28539.2|28798.9|28708.9|28476.2|28386.2|9684
1654974000000|2022-06-11 19:00:00|28630.3|28540.3|28609.3|28519.3|28769.5|28679.5|28609.3|28519.3|9031
1654977600000|2022-06-11 20:00:00|28609.5|28519.5|28422.3|28332.3|28633.9|28543.9|28401.7|28311.7|8503
1654981200000|2022-06-11 21:00:00|28422.4|28332.4|28574.8|28484.8|28626|28536|28408.2|28318.2|6995
1654984800000|2022-06-11 22:00:00|28574.7|28484.7|28657.9|28567.9|28693.5|28603.5|28557|28467|6954
1654988400000|2022-06-11 23:00:00|28657.6|28567.6|28434.7|28344.7|28659.3|28569.3|28266.5|28176.5|8642
1654992000000|2022-06-12 00:00:00|28436.1|28346.1|28528.3|28438.3|28555.9|28465.9|28398.1|28308.1|8677
1654995600000|2022-06-12 01:00:00|28528|28438|28253.6|28163.6|28537.3|28447.3|28187.3|28097.3|9207
1654999200000|2022-06-12 02:00:00|28253.9|28163.9|27445|27355|28352.7|28262.7|27341.7|27251.7|12027
1655002800000|2022-06-12 03:00:00|27445.1|27355.1|27578.5|27488.5|27767.1|27677.1|27304.4|27214.4|11330
1655006400000|2022-06-12 04:00:00|27577.9|27487.9|27450.6|27360.6|27667.6|27577.6|27446.7|27356.7|10203
1655010000000|2022-06-12 05:00:00|27450.2|27360.2|27290|27200|27478.9|27388.9|27204.7|27114.7|11930
1655013600000|2022-06-12 06:00:00|27288.3|27198.3|27496.9|27406.9|27557.9|27467.9|27260.8|27170.8|10629
1655017200000|2022-06-12 07:00:00|27496.7|27406.7|27655.7|27565.7|27679.7|27589.7|27402.8|27312.8|9195
1655020800000|2022-06-12 08:00:00|27655.5|27565.5|27572.9|27482.9|27717|27627|27546.4|27456.4|10374
1655024400000|2022-06-12 09:00:00|27574.1|27484.1|27476.3|27386.3|27609.5|27519.5|27469.4|27379.4|9998
1655028000000|2022-06-12 10:00:00|27475.1|27385.1|27449.3|27359.3|27581.7|27491.7|27381.6|27291.6|10201
1655031600000|2022-06-12 11:00:00|27449.5|27359.5|27465.7|27375.7|27530.8|27440.8|27360.5|27270.5|9679
1655035200000|2022-06-12 12:00:00|27465.6|27375.6|27446.8|27356.8|27593.3|27503.3|27440.6|27350.6|9767
1655038800000|2022-06-12 13:00:00|27446.9|27356.9|27320|27230|27482.6|27392.6|27251.7|27161.7|10397
1655042400000|2022-06-12 14:00:00|27319.8|27229.8|27820.5|27730.5|27968.7|27878.7|26918.4|26828.4|12710
1655046000000|2022-06-12 15:00:00|27823.3|27733.3|28098|28008|28343.8|28253.8|27796.2|27706.2|12770
1655049600000|2022-06-12 16:00:00|28098.1|28008.1|27940.8|27850.8|28183.8|28093.8|27827.6|27737.6|11105
1655053200000|2022-06-12 17:00:00|27941.2|27851.2|28137.2|28047.2|28239.6|28149.6|27932.3|27842.3|10063
1655056800000|2022-06-12 18:00:00|28137.5|28047.5|27919.7|27829.7|28150.1|28060.1|27896.8|27806.8|9363
1655060400000|2022-06-12 19:00:00|27919.8|27829.8|27457.5|27337.5|27947.5|27857.5|27454.1|27334.1|11139
1655064000000|2022-06-12 20:00:00|27458.1|27338.1|27403.1|27283.1|27575.5|27455.5|27392.6|27272.6|10287
1655067600000|2022-06-12 21:00:00|27403.3|27283.3|27382.7|27292.7|27539.8|27449.8|27373.2|27253.2|9284
1655071200000|2022-06-12 22:00:00|27383.4|27293.4|27009.7|26919.7|27457.8|27367.8|26941.1|26851.1|12124
1655074800000|2022-06-12 23:00:00|27009.3|26919.3|26595.9|26505.9|27188.6|27098.6|26578.3|26488.3|12469
1655078400000|2022-06-13 00:00:00|26595.8|26505.8|26315.2|26225.2|26889.6|26799.6|26308.8|26218.8|13243
1655082000000|2022-06-13 01:00:00|26318.9|26228.9|25778.5|25688.5|26479|26389|25633|25543|13552
1655085600000|2022-06-13 02:00:00|25780.4|25690.4|25361.3|25271.3|25875.7|25785.7|25354.1|25264.1|13360
1655089200000|2022-06-13 03:00:00|25361.6|25271.6|25530.9|25440.9|25686.8|25596.8|24942.2|24852.2|13372
1655092800000|2022-06-13 04:00:00|25531.9|25441.9|25409.1|25319.1|26263.2|26173.2|25409.1|25319.1|13111
1655096400000|2022-06-13 05:00:00|25410.2|25320.2|25246.3|25156.3|25858.4|25768.4|25214.2|25124.2|12740
1655100000000|2022-06-13 06:00:00|25245.5|25155.5|25366.6|25276.6|25608.8|25518.8|25077.5|24987.5|13090
1655103600000|2022-06-13 07:00:00|25366.8|25276.8|24810.8|24720.8|25474.4|25384.4|24598.6|24508.6|12040
1655107200000|2022-06-13 08:00:00|24806.7|24716.7|24172.1|24082.1|24938.2|24848.2|24149.4|24059.4|13708
1655110800000|2022-06-13 09:00:00|24174|24084|24018.6|23928.6|24577.7|24487.7|23786.1|23696.1|13457
1655114400000|2022-06-13 10:00:00|24027.6|23937.6|23978.8|23888.8|24304.7|24214.7|23824.9|23734.9|13609
1655118000000|2022-06-13 11:00:00|23978.3|23888.3|23714.7|23624.7|24086.6|23996.6|23468.3|23378.3|13705
1655121600000|2022-06-13 12:00:00|23717|23627|23677.1|23587.1|24337.8|24247.8|23642.5|23552.5|13596
1655125200000|2022-06-13 13:00:00|23678.2|23588.2|23662.8|23572.8|23952.6|23862.6|23363.1|23273.1|12911
1655128800000|2022-06-13 14:00:00|23662.2|23572.2|22824.2|22734.2|23734.9|23644.9|22642|22552|13715
1655132400000|2022-06-13 15:00:00|22820.7|22730.7|23296.7|23206.7|23504.8|23414.8|22641.1|22551.1|13832
1655136000000|2022-06-13 16:00:00|23292.1|23202.1|23747.4|23657.4|24217.1|24127.1|23155.3|23065.3|13633
1655139600000|2022-06-13 17:00:00|23748.1|23658.1|23556.2|23466.2|23775.5|23685.5|23125.7|23035.7|13515
1655143200000|2022-06-13 18:00:00|23555.5|23465.5|23394|23304|23819.9|23729.9|23378.4|23288.4|13173
1655146800000|2022-06-13 19:00:00|23393.3|23303.3|23193.2|23103.2|23419.4|23329.4|23121.5|23031.5|13171
1655150400000|2022-06-13 20:00:00|23198.3|23108.3|23252.8|23162.8|23790.8|23700.8|23198.3|23108.3|13047
1655154000000|2022-06-13 21:00:00|23252.2|23162.2|23080.8|22990.8|23390.5|23300.5|22895.5|22805.5|12009
1655157600000|2022-06-13 22:00:00|23080.2|22990.2|22607.3|22517.3|23139.1|23049.1|22587.1|22497.1|12579
1655161200000|2022-06-13 23:00:00|22612.8|22522.8|22500.1|22410.1|22659.5|22569.5|21969.1|21879.1|13718
1655164800000|2022-06-14 00:00:00|22500.3|22410.3|21783.4|21693.4|22802.5|22712.5|21780.1|21690.1|13399
1655168400000|2022-06-14 01:00:00|21782.7|21692.7|20878.7|20788.7|21894.4|21804.4|20877.1|20787.1|13702
1655172000000|2022-06-14 02:00:00|20878.6|20788.6|21548.5|21458.5|21757.7|21667.7|20867|20777|13757
1655175600000|2022-06-14 03:00:00|21549.1|21459.1|22135.6|22045.6|22279.6|22189.6|21351.7|21261.7|13406
1655179200000|2022-06-14 04:00:00|22137|22047|21981.5|21891.5|22462.7|22372.7|21789|21699|13387
1655182800000|2022-06-14 05:00:00|21983.9|21893.9|22772.3|22682.3|23321.3|23231.3|21933.9|21843.9|13440
1655186400000|2022-06-14 06:00:00|22772.5|22682.5|22644.2|22554.2|22915.4|22825.4|22338.6|22248.6|13074
1655190000000|2022-06-14 07:00:00|22643.6|22553.6|22894.7|22804.7|23051|22961|22194.7|22104.7|13302
1655193600000|2022-06-14 08:00:00|22894.5|22804.5|22620.3|22530.3|22987|22897|22592.1|22502.1|12757
1655197200000|2022-06-14 09:00:00|22623.6|22533.6|22308.3|22218.3|22704.2|22614.2|22300.2|22210.2|12746
1655200800000|2022-06-14 10:00:00|22304.2|22214.2|22392.4|22302.4|22645.6|22555.6|22261.8|22171.8|12808
1655204400000|2022-06-14 11:00:00|22394.3|22304.3|22012.4|21922.4|22435.2|22345.2|21741.8|21651.8|13280
1655208000000|2022-06-14 12:00:00|22014.6|21924.6|22167.2|22077.2|22468.8|22378.8|21833.8|21743.8|13245
1655211600000|2022-06-14 13:00:00|22164.3|22074.3|22428.2|22338.2|22598.8|22508.8|22011.7|21921.7|13520
1655215200000|2022-06-14 14:00:00|22428|22338|22524.5|22434.5|22564.4|22474.4|22047.1|21957.1|13456
1655218800000|2022-06-14 15:00:00|22523|22433|22704.9|22614.9|22809|22719|22289.8|22199.8|13536
1655222400000|2022-06-14 16:00:00|22701.8|22611.8|22504.3|22414.3|22789.9|22699.9|22448.8|22358.8|13251
1655226000000|2022-06-14 17:00:00|22506|22416|22375.2|22285.2|22758.2|22668.2|22355.8|22265.8|13110
1655229600000|2022-06-14 18:00:00|22376.1|22286.1|22316|22226|22608.5|22518.5|22250.6|22160.6|12887
1655233200000|2022-06-14 19:00:00|22318.7|22228.7|22220.1|22130.1|22344.3|22254.3|22144.8|22054.8|12342
1655236800000|2022-06-14 20:00:00|22217.7|22127.7|22011.7|21921.7|22265.1|22175.1|21861.9|21771.9|12186
1655240400000|2022-06-14 21:00:00|22012.1|21922.1|21505.5|21415.5|22121.7|22031.7|21382.5|21292.5|11848
1655244000000|2022-06-14 22:00:00|21505.6|21415.6|21615.4|21525.4|21671.8|21581.8|21496|21406|12080
1655247600000|2022-06-14 23:00:00|21616.1|21526.1|22158.3|22068.3|22327.6|22237.6|21597.4|21507.4|12947
1655251200000|2022-06-15 00:00:00|22158|22068|21832|21742|22169.3|22079.3|21767.3|21677.3|12765
1655254800000|2022-06-15 01:00:00|21832.7|21742.7|22180.4|22090.4|22309.8|22219.8|21798.3|21708.3|12458
1655258400000|2022-06-15 02:00:00|22182.4|22092.4|22001.8|21911.8|22192.6|22102.6|21871.9|21781.9|11750
1655262000000|2022-06-15 03:00:00|22001.7|21911.7|21465.2|21375.2|22058.2|21968.2|21421|21331|11702
1655265600000|2022-06-15 04:00:00|21464.2|21374.2|21164.1|21074.1|21493.8|21403.8|20948.9|20858.9|13357
1655269200000|2022-06-15 05:00:00|21166.1|21076.1|21237.5|21147.5|21352.9|21262.9|20773.6|20683.6|13364
1655272800000|2022-06-15 06:00:00|21239.9|21149.9|21362|21272|21414.4|21324.4|20982.7|20892.7|12884
1655276400000|2022-06-15 07:00:00|21361.5|21271.5|20730.9|20640.9|21451.9|21361.9|20676.3|20586.3|12808
1655280000000|2022-06-15 08:00:00|20732.3|20642.3|20264.4|20174.4|20761.8|20671.8|20198.2|20108.2|13652
1655283600000|2022-06-15 09:00:00|20264.3|20174.3|20244.6|20154.6|20431.7|20341.7|20123.7|20033.7|13454
1655287200000|2022-06-15 10:00:00|20243.4|20153.4|20582.7|20492.7|20802|20712|20199|20109|13385
1655290800000|2022-06-15 11:00:00|20583.8|20493.8|21187|21097|21291.1|21201.1|20412.9|20322.9|13272
1655294400000|2022-06-15 12:00:00|21186.9|21096.9|21209.3|21119.3|21566.2|21476.2|21063.5|20973.5|13021
1655298000000|2022-06-15 13:00:00|21208.9|21118.9|21560.9|21470.9|21796.1|21706.1|21168.5|21078.5|13148
1655301600000|2022-06-15 14:00:00|21565|21475|21228.3|21138.3|21777.3|21687.3|21103.6|21013.6|12845
1655305200000|2022-06-15 15:00:00|21227.2|21137.2|21431.1|21341.1|21508.6|21418.6|21147.6|21057.6|12880
1655308800000|2022-06-15 16:00:00|21431|21341|20734.6|20644.6|21550.9|21460.9|20657.4|20567.4|13277
1655312400000|2022-06-15 17:00:00|20735.3|20645.3|21113|21023|21482.4|21392.4|20519.9|20429.9|13459
1655316000000|2022-06-15 18:00:00|21122.4|21032.4|21565|21475|22418.2|22328.2|20289.4|20199.4|12481
1655319600000|2022-06-15 19:00:00|21561.5|21471.5|21641.1|21551.1|22288.1|22198.1|21475.9|21385.9|13298
1655323200000|2022-06-15 20:00:00|21643.2|21553.2|21686|21596|21933.5|21843.5|21469.2|21379.2|12348
1655326800000|2022-06-15 21:00:00|21686.2|21596.2|22222.7|22132.7|22447.6|22357.6|21656|21566|12190
1655330400000|2022-06-15 22:00:00|22224.2|22134.2|22507.1|22417.1|22805.8|22715.8|22224.2|22134.2|13282
1655334000000|2022-06-15 23:00:00|22504.5|22414.5|22605.2|22515.2|22693.2|22603.2|22453.1|22363.1|12671
1655337600000|2022-06-16 00:00:00|22604.7|22514.7|22698.9|22608.9|22818.9|22728.9|22511.3|22421.3|12179
1655341200000|2022-06-16 01:00:00|22698.6|22608.6|22390.5|22300.5|23000|22910|22372.7|22282.7|12183
1655344800000|2022-06-16 02:00:00|22387.8|22297.8|22470|22380|22557.4|22467.4|22351.4|22261.4|11952
1655348400000|2022-06-16 03:00:00|22469.8|22379.8|22229|22139|22542.6|22452.6|22189.1|22099.1|11882
1655352000000|2022-06-16 04:00:00|22228.1|22138.1|22116.8|22026.8|22381.1|22291.1|22065.2|21975.2|11508
1655355600000|2022-06-16 05:00:00|22117.9|22027.9|21959.9|21869.9|22209.4|22119.4|21930.8|21840.8|11620
1655359200000|2022-06-16 06:00:00|21958.7|21868.7|21817.3|21727.3|22020.6|21930.6|21732.8|21642.8|11960
1655362800000|2022-06-16 07:00:00|21815.9|21725.9|21793.5|21703.5|21960.4|21870.4|21676|21586|12256
1655366400000|2022-06-16 08:00:00|21792.3|21702.3|21806.1|21716.1|21912.6|21822.6|21634.5|21544.5|12211
1655370000000|2022-06-16 09:00:00|21805.7|21715.7|21297.2|21207.2|21810.8|21720.8|21153.5|21063.5|12925
1655373600000|2022-06-16 10:00:00|21295.6|21205.6|21278.1|21188.1|21374.3|21284.3|20887.7|20797.7|12835
1655377200000|2022-06-16 11:00:00|21278|21188|21063.8|20973.8|21308.5|21218.5|20921.9|20831.9|12895
1655380800000|2022-06-16 12:00:00|21062|20972|21168|21078|21519.4|21429.4|20945.8|20855.8|13382
1655384400000|2022-06-16 13:00:00|21167.7|21077.7|21045.3|20955.3|21377.5|21287.5|20936.4|20846.4|13325
1655388000000|2022-06-16 14:00:00|21042.7|20952.7|20943.6|20853.6|21144.8|21054.8|20780.2|20690.2|13403
1655391600000|2022-06-16 15:00:00|20943.1|20853.1|21085.3|20995.3|21293.1|21203.1|20937.4|20847.4|13036
1655395200000|2022-06-16 16:00:00|21086.8|20996.8|21186.1|21096.1|21256.6|21166.6|20834.4|20744.4|12639
1655398800000|2022-06-16 17:00:00|21189|21099|21079.2|20989.2|21464.6|21374.6|21070.2|20980.2|12640
1655402400000|2022-06-16 18:00:00|21079.7|20989.7|21045.3|20955.3|21127.1|21037.1|20942.6|20852.6|12495
1655406000000|2022-06-16 19:00:00|21045.1|20955.1|20883.7|20793.7|21139|21049|20868.8|20778.8|12500
1655409600000|2022-06-16 20:00:00|20882.7|20792.7|20721|20631|21054.6|20964.6|20525.9|20435.9|11581
1655413200000|2022-06-16 21:00:00|20725.3|20635.3|20688.7|20598.7|20943.4|20853.4|20646.8|20556.8|10656
1655416800000|2022-06-16 22:00:00|20688.6|20598.6|20681.8|20591.8|20711.8|20621.8|20656.7|20566.7|665
1655420400000|2022-06-16 23:00:00|20379.4|20289.4|20416.1|20326.1|20487.6|20397.6|20249.5|20159.5|12888
1655424000000|2022-06-17 00:00:00|20414.7|20324.7|20382.4|20292.4|20643.1|20553.1|20269.6|20179.6|12697
1655427600000|2022-06-17 01:00:00|20382.3|20292.3|20889.8|20799.8|20938.7|20848.7|20364.7|20274.7|12924
1655431200000|2022-06-17 02:00:00|20889.2|20799.2|20602.1|20512.1|21057.6|20967.6|20564.2|20474.2|12530
1655434800000|2022-06-17 03:00:00|20602.4|20512.4|20395.8|20305.8|20695.3|20605.3|20367.8|20277.8|12000
1655438400000|2022-06-17 04:00:00|20395.6|20305.6|20554.2|20464.2|20654.9|20564.9|20348.2|20258.2|11943
1655442000000|2022-06-17 05:00:00|20553.5|20463.5|20820.8|20730.8|20989.7|20899.7|20545|20455|11856
1655445600000|2022-06-17 06:00:00|20819.7|20729.7|20918.8|20828.8|21002.9|20912.9|20627.8|20537.8|12249
1655449200000|2022-06-17 07:00:00|20918.1|20828.1|21115.1|21025.1|21287.9|21197.9|20847.9|20757.9|13007
1655452800000|2022-06-17 08:00:00|21115.7|21025.7|21085.5|20995.5|21372.8|21282.8|21042.8|20952.8|12455
1655456400000|2022-06-17 09:00:00|21086.7|20996.7|20992.7|20902.7|21151.2|21061.2|20900.2|20810.2|12096
1655460000000|2022-06-17 10:00:00|20992.6|20902.6|21138|21048|21163.5|21073.5|20867.3|20777.3|12157
1655463600000|2022-06-17 11:00:00|21140.6|21050.6|20993.8|20903.8|21235.7|21145.7|20972.8|20882.8|12084
1655467200000|2022-06-17 12:00:00|20994.4|20904.4|20668.2|20578.2|21064|20974|20618.2|20528.2|12236
1655470800000|2022-06-17 13:00:00|20670.5|20580.5|20820.5|20730.5|20932.5|20842.5|20589.6|20499.6|13073
1655474400000|2022-06-17 14:00:00|20821.7|20731.7|20575.9|20485.9|20826|20736|20415.6|20325.6|13128
1655478000000|2022-06-17 15:00:00|20575.3|20485.3|20690.6|20600.6|20768.3|20678.3|20544.5|20454.5|12930
1655481600000|2022-06-17 16:00:00|20689.2|20599.2|20596.8|20506.8|20818.5|20728.5|20561.1|20471.1|12429
1655485200000|2022-06-17 17:00:00|20596.9|20506.9|20611.9|20521.9|20731.2|20641.2|20539.5|20449.5|11933
1655488800000|2022-06-17 18:00:00|20612|20522|20533.2|20443.2|20676.8|20586.8|20493.3|20403.3|11706
1655492400000|2022-06-17 19:00:00|20530.4|20440.4|20540.6|20450.6|20565.4|20475.4|20462.7|20372.7|11608
1655496000000|2022-06-17 20:00:00|20540.4|20450.4|20680.6|20590.6|20745.2|20655.2|20537.1|20447.1|10213
1655535600000|2022-06-18 07:00:00|20674|20584|20674|20584|20674|20584|20674|20584|1
1655539200000|2022-06-18 08:00:00|19201|19111|20674|20584|20674|20584|19201|19111|10
1655542800000|2022-06-18 09:00:00|19134.3|19044.3|19196.4|19106.4|19231.6|19141.6|19051.5|18961.5|7583
1655546400000|2022-06-18 10:00:00|19196|19106|19424.3|19334.3|19552.3|19462.3|19177.9|19087.9|12257
1655550000000|2022-06-18 11:00:00|19421.9|19331.9|19433.3|19343.3|19483.1|19393.1|19260.8|19170.8|6946
1655553600000|2022-06-18 12:00:00|19268.8|19178.8|19175.8|19085.8|19305.5|19215.5|19150.8|19060.8|10972
1655557200000|2022-06-18 13:00:00|19176|19086|19220.3|19130.3|19250|19160|19111.4|19021.4|10946
1655560800000|2022-06-18 14:00:00|19220.5|19130.5|19100.7|19010.7|19282.5|19192.5|19092.8|19002.8|10561
1655564400000|2022-06-18 15:00:00|19100.2|19010.2|18975.4|18885.4|19143.5|19053.5|18967.3|18877.3|11120
1655568000000|2022-06-18 16:00:00|18971.1|18881.1|18895.1|18805.1|19118.4|19028.4|18840.4|18750.4|11501
1655571600000|2022-06-18 17:00:00|18895|18805|18648.6|18558.6|18982.1|18892.1|18558.8|18468.8|12082
1655575200000|2022-06-18 18:00:00|18649|18559|18240.1|18150.1|18658.4|18568.4|18189.4|18099.4|13193
1655578800000|2022-06-18 19:00:00|18240.2|18150.2|18086.7|17996.7|18382.1|18292.1|18063.7|17973.7|12952
1655582400000|2022-06-18 20:00:00|18089.9|17999.9|17835.8|17745.8|18176.5|18086.5|17649.8|17559.8|13731
1655586000000|2022-06-18 21:00:00|17837.9|17747.9|18547.6|18457.6|18927.6|18837.6|17791.6|17701.6|13478
1655589600000|2022-06-18 22:00:00|18548.1|18458.1|19200.5|19110.5|19516.3|19426.3|18456.4|18366.4|13555
1655593200000|2022-06-18 23:00:00|19201.3|19111.3|19001.1|18911.1|19290.8|19200.8|18943.4|18853.4|12462
1655596800000|2022-06-19 00:00:00|19000.1|18910.1|19002.5|18912.5|19221.8|19131.8|18890.8|18800.8|12413
1655600400000|2022-06-19 01:00:00|18998.1|18908.1|18508.3|18418.3|19065.6|18975.6|18446.9|18356.9|12035
1655604000000|2022-06-19 02:00:00|18508|18418|18415.3|18325.3|18557.3|18467.3|18256.5|18166.5|12304
1655607600000|2022-06-19 03:00:00|18414.6|18324.6|18336.2|18246.2|18769.5|18679.5|18299.8|18209.8|11953
1655611200000|2022-06-19 04:00:00|18336.5|18246.5|18528.8|18438.8|18642.7|18552.7|18296.5|18206.5|11574
1655614800000|2022-06-19 05:00:00|18528.7|18438.7|18149.8|18059.8|18565.7|18475.7|17987.9|17897.9|12619
1655618400000|2022-06-19 06:00:00|18149.7|18059.7|18291.1|18201.1|18496.2|18406.2|18083.7|17993.7|11717
1655622000000|2022-06-19 07:00:00|18291.7|18201.7|18332.4|18242.4|18561|18471|18273.8|18183.8|10946
1655625600000|2022-06-19 08:00:00|18331.3|18241.3|18693.7|18603.7|18732|18642|18300.1|18210.1|10595
1655629200000|2022-06-19 09:00:00|18695.1|18605.1|19031.7|18941.7|19320.7|19230.7|18606.8|18516.8|12401
1655632800000|2022-06-19 10:00:00|19031.4|18941.4|19931.7|19841.7|20060.6|19970.6|18932.9|18842.9|13389
1655636400000|2022-06-19 11:00:00|19928.3|19838.3|19718.2|19628.2|20007.6|19917.6|19600|19510|12186
1655640000000|2022-06-19 12:00:00|19718.3|19628.3|19374|19284|19946.7|19856.7|19309.9|19219.9|12268
1655643600000|2022-06-19 13:00:00|19373.7|19283.7|19226.4|19136.4|19613.1|19523.1|19187.2|19097.2|11187
1655647200000|2022-06-19 14:00:00|19225.9|19135.9|19497.4|19407.4|19532.5|19442.5|19188.2|19098.2|11181
1655650800000|2022-06-19 15:00:00|19498.1|19408.1|19856.6|19766.6|19944.3|19854.3|19359.2|19269.2|12006
1655654400000|2022-06-19 16:00:00|19855.6|19765.6|19553.9|19463.9|19889.3|19799.3|19414.4|19324.4|12070
1655658000000|2022-06-19 17:00:00|19552.8|19462.8|19484.7|19394.7|19623.8|19533.8|19426.4|19336.4|10756
1655661600000|2022-06-19 18:00:00|19483.2|19393.2|20251|20161|20259|20169|19448.6|19358.6|11237
1655665200000|2022-06-19 19:00:00|20251.7|20161.7|20164.4|20044.4|20348.3|20258.3|19878.4|19788.4|13105
1655668800000|2022-06-19 20:00:00|20166|20046|20673.8|20553.8|20741.4|20621.4|20102|19982|13106
1655672400000|2022-06-19 21:00:00|20677.7|20557.7|20427.6|20337.6|20697.2|20577.2|20323.7|20233.7|11771
1655676000000|2022-06-19 22:00:00|20427.7|20337.7|20719.1|20629.1|20833|20743|20338.6|20248.6|12680
1655679600000|2022-06-19 23:00:00|20719|20629|20598.7|20508.7|20738.2|20648.2|20442.1|20352.1|11083
1655683200000|2022-06-20 00:00:00|20596.8|20506.8|20089.4|19999.4|20674.2|20584.2|20084|19994|12278
1655686800000|2022-06-20 01:00:00|20089.3|19999.3|19825|19735|20182.4|20092.4|19668.3|19578.3|12747
1655690400000|2022-06-20 02:00:00|19824|19734|19966|19876|20139.3|20049.3|19706.1|19616.1|12822
1655694000000|2022-06-20 03:00:00|19966.8|19876.8|20009.3|19919.3|20218.5|20128.5|19881.3|19791.3|11649
1655697600000|2022-06-20 04:00:00|20008.5|19918.5|19891.9|19801.9|20200.5|20110.5|19839.3|19749.3|10587
1655701200000|2022-06-20 05:00:00|19887|19797|20130.7|20040.7|20137.8|20047.8|19807.2|19717.2|11874
1655704800000|2022-06-20 06:00:00|20131.1|20041.1|20161.5|20071.5|20269.8|20179.8|19954.5|19864.5|11622
1655708400000|2022-06-20 07:00:00|20161.6|20071.6|20106.6|20016.6|20181.7|20091.7|19910.6|19820.6|11394
1655712000000|2022-06-20 08:00:00|20108.4|20018.4|20592.1|20502.1|20667.6|20577.6|20053|19963|12902
1655715600000|2022-06-20 09:00:00|20591.9|20501.9|20666|20576|21032.9|20942.9|20509.9|20419.9|12728
1655719200000|2022-06-20 10:00:00|20667.5|20577.5|20900.7|20810.7|21008.6|20918.6|20493.6|20403.6|12642
1655722800000|2022-06-20 11:00:00|20900.9|20810.9|20825.8|20735.8|20979.9|20889.9|20705.7|20615.7|12320
1655726400000|2022-06-20 12:00:00|20825.2|20735.2|20582|20492|20839.4|20749.4|20391.4|20301.4|12563
1655730000000|2022-06-20 13:00:00|20581.3|20491.3|20547|20457|20712.9|20622.9|20412.8|20322.8|12210
1655733600000|2022-06-20 14:00:00|20548.3|20458.3|20874|20784|20945.5|20855.5|20532.8|20442.8|12348
1655737200000|2022-06-20 15:00:00|20873.9|20783.9|20851.1|20761.1|21082.2|20992.2|20615.9|20525.9|12343
1655740800000|2022-06-20 16:00:00|20850.8|20760.8|20318.7|20228.7|20855.1|20765.1|20233.9|20143.9|12358
1655744400000|2022-06-20 17:00:00|20316.1|20226.1|19994.6|19904.6|20467.3|20377.3|19985.1|19895.1|12109
1655748000000|2022-06-20 18:00:00|19992.3|19902.3|20062.5|19972.5|20129.6|20039.6|19860.4|19770.4|12388
1655751600000|2022-06-20 19:00:00|20062.9|19972.9|20100.6|20010.6|20209.2|20119.2|19910.1|19820.1|11751
1655755200000|2022-06-20 20:00:00|20099.9|20009.9|20477.4|20387.4|20545.7|20455.7|20032.8|19942.8|11636
1655758800000|2022-06-20 21:00:00|20477.3|20387.3|20436.4|20346.4|20661.3|20571.3|20347|20257|11055
1655762400000|2022-06-20 22:00:00|20436.7|20346.7|20519|20429|20600.6|20510.6|20288.4|20198.4|11982
1655766000000|2022-06-20 23:00:00|20515|20425|20604.2|20514.2|20802.6|20712.6|20407.1|20317.1|12005
1655769600000|2022-06-21 00:00:00|20603|20513|20695.8|20605.8|20720.2|20630.2|20433.1|20343.1|12152
1655773200000|2022-06-21 01:00:00|20696.2|20606.2|20698.4|20608.4|20805.9|20715.9|20537.8|20447.8|11969
1655776800000|2022-06-21 02:00:00|20698.3|20608.3|20458.2|20368.2|20722.9|20632.9|20387|20297|11757
1655780400000|2022-06-21 03:00:00|20458.3|20368.3|20635.6|20545.6|20685.8|20595.8|20392.5|20302.5|11659
1655784000000|2022-06-21 04:00:00|20635.7|20545.7|20680.3|20590.3|20760.6|20670.6|20505.4|20415.4|11180
1655787600000|2022-06-21 05:00:00|20682.1|20592.1|20921.6|20831.6|21045.4|20955.4|20652.1|20562.1|12261
1655791200000|2022-06-21 06:00:00|20920.9|20830.9|21213.1|21123.1|21214.5|21124.5|20919.1|20829.1|8372
1655794800000|2022-06-21 07:00:00|21209.5|21119.5|21150.2|21060.2|21332.8|21242.8|20991.9|20901.9|9584
1655798400000|2022-06-21 08:00:00|21150.3|21060.3|21379.9|21289.9|21470.5|21380.5|21085.6|20995.6|12330
1655802000000|2022-06-21 09:00:00|21379.3|21289.3|21225.5|21135.5|21476.4|21386.4|21195.8|21105.8|11810
1655805600000|2022-06-21 10:00:00|21225.3|21135.3|21320.9|21230.9|21334.7|21244.7|21099.1|21009.1|10977
1655809200000|2022-06-21 11:00:00|21322.3|21232.3|20984.4|20894.4|21381.7|21291.7|20942.1|20852.1|12337
1655812800000|2022-06-21 12:00:00|20985.8|20895.8|21135.6|21045.6|21191.3|21101.3|20878.8|20788.8|12070
1655816400000|2022-06-21 13:00:00|21135.5|21045.5|21639.8|21549.8|21675|21585|21029.4|20939.4|12782
1655820000000|2022-06-21 14:00:00|21644|21554|21627.6|21537.6|21739.6|21649.6|21463.3|21373.3|12329
1655823600000|2022-06-21 15:00:00|21626.8|21536.8|21426.5|21336.5|21634.8|21544.8|21374.2|21284.2|11776
1655827200000|2022-06-21 16:00:00|21426.9|21336.9|21432|21342|21576.7|21486.7|21387.5|21297.5|11429
1655830800000|2022-06-21 17:00:00|21431|21341|21269.3|21179.3|21488.5|21398.5|21226.9|21136.9|11533
1655834400000|2022-06-21 18:00:00|21269.6|21179.6|21127.8|21037.8|21290|21200|21109.9|21019.9|11424
1655838000000|2022-06-21 19:00:00|21127.7|21037.7|20922.2|20832.2|21322|21232|20904.3|20814.3|11444
1655841600000|2022-06-21 20:00:00|20926|20836|20885.9|20795.9|21012.7|20922.7|20702.6|20612.6|12071
1655845200000|2022-06-21 21:00:00|20886|20796|21010.3|20920.3|21075.7|20985.7|20847.7|20757.7|9017
1655848800000|2022-06-21 22:00:00|21008.5|20918.5|20924.6|20834.6|21028.8|20938.8|20768.2|20678.2|11000
1655852400000|2022-06-21 23:00:00|20925.2|20835.2|20747.3|20657.3|20967.2|20877.2|20579|20489|10984
1655856000000|2022-06-22 00:00:00|20747.1|20657.1|20610.9|20520.9|20759.8|20669.8|20488.4|20398.4|11593
1655859600000|2022-06-22 01:00:00|20610.8|20520.8|20438.4|20348.4|20737|20647|20422.2|20332.2|10787
1655863200000|2022-06-22 02:00:00|20438.5|20348.5|20491.3|20401.3|20552.4|20462.4|20364.1|20274.1|10861
1655866800000|2022-06-22 03:00:00|20491|20401|20340.9|20250.9|20591.6|20501.6|20292.8|20202.8|10335
1655870400000|2022-06-22 04:00:00|20341.4|20251.4|20459.4|20369.4|20490.2|20400.2|20302.1|20212.1|10248
1655874000000|2022-06-22 05:00:00|20459.2|20369.2|20403.3|20313.3|20615.4|20525.4|20403.3|20313.3|9074
1655877600000|2022-06-22 06:00:00|20403.2|20313.2|20135.6|20045.6|20468.5|20378.5|20015.1|19925.1|11599
1655881200000|2022-06-22 07:00:00|20136.1|20046.1|20125.8|20035.8|20274|20184|19994.3|19904.3|11398
1655884800000|2022-06-22 08:00:00|20126.1|20036.1|20257.3|20167.3|20280.2|20190.2|20072.5|19982.5|11110
1655888400000|2022-06-22 09:00:00|20258.7|20168.7|20458.8|20368.8|20520.5|20430.5|20258.2|20168.2|10847
1655892000000|2022-06-22 10:00:00|20459.1|20369.1|20449|20359|20572|20482|20390|20300|10447
1655895600000|2022-06-22 11:00:00|20448.6|20358.6|20532|20442|20680.8|20590.8|20425.6|20335.6|10703
1655899200000|2022-06-22 12:00:00|20532.6|20442.6|20397.6|20307.6|20602.8|20512.8|20150.8|20060.8|11076
1655902800000|2022-06-22 13:00:00|20397.2|20307.2|20755.7|20665.7|20791.5|20701.5|20263.5|20173.5|13038
1655906400000|2022-06-22 14:00:00|20755.8|20665.8|20716.1|20626.1|20910.5|20820.5|20665.2|20575.2|13024
1655910000000|2022-06-22 15:00:00|20718.8|20628.8|20104.4|20014.4|20727.8|20637.8|20056.8|19966.8|12657
1655913600000|2022-06-22 16:00:00|20105.3|20015.3|20347.5|20257.5|20371.4|20281.4|19875.7|19785.7|12993
1655917200000|2022-06-22 17:00:00|20347.4|20257.4|20294.6|20204.6|20407.5|20317.5|20182.1|20092.1|12079
1655920800000|2022-06-22 18:00:00|20294.8|20204.8|20246|20156|20401.7|20311.7|20228|20138|11237
1655924400000|2022-06-22 19:00:00|20245.8|20155.8|20147.2|20057.2|20291|20201|19950.1|19860.1|11754
1655928000000|2022-06-22 20:00:00|20146.7|20056.7|19903.5|19813.5|20261.7|20171.7|19803.6|19713.6|12339
1655931600000|2022-06-22 21:00:00|19904.2|19814.2|20025.6|19935.6|20085.7|19995.7|19859.6|19769.6|10659
1655935200000|2022-06-22 22:00:00|20026.2|19936.2|20129.3|20039.3|20190.5|20100.5|19949.9|19859.9|10155
1655938800000|2022-06-22 23:00:00|20128.5|20038.5|20012.7|19922.7|20165.3|20075.3|19994.9|19904.9|9696
1655942400000|2022-06-23 00:00:00|20012.2|19922.2|20451.2|20361.2|20537.4|20447.4|19920.7|19830.7|12720
1655946000000|2022-06-23 01:00:00|20449.5|20359.5|20400.8|20310.8|20624.3|20534.3|20364.6|20274.6|11398
1655949600000|2022-06-23 02:00:00|20402|20312|20391.1|20301.1|20515|20425|20377.2|20287.2|10537
1655953200000|2022-06-23 03:00:00|20391.4|20301.4|20245.4|20155.4|20402.2|20312.2|20244.5|20154.5|10016
1655956800000|2022-06-23 04:00:00|20244.3|20154.3|20386.2|20296.2|20416.2|20326.2|20194.9|20104.9|10382
1655960400000|2022-06-23 05:00:00|20387.2|20297.2|20377|20287|20497.6|20407.6|20302.4|20212.4|10287
1655964000000|2022-06-23 06:00:00|20376.2|20286.2|20576.9|20486.9|20672.2|20582.2|20333.2|20243.2|10829
1655967600000|2022-06-23 07:00:00|20577.5|20487.5|20488.7|20398.7|20646|20556|20459.4|20369.4|10140
1655971200000|2022-06-23 08:00:00|20488|20398|20599.5|20509.5|20678.2|20588.2|20478.1|20388.1|10273
1655974800000|2022-06-23 09:00:00|20599.7|20509.7|20785.7|20695.7|20804.3|20714.3|20517.6|20427.6|10561
1655978400000|2022-06-23 10:00:00|20785.4|20695.4|20725.3|20635.3|20832.6|20742.6|20705.2|20615.2|10882
1655982000000|2022-06-23 11:00:00|20724.8|20634.8|20668.3|20578.3|20744.4|20654.4|20628.5|20538.5|9373
1655985600000|2022-06-23 12:00:00|20667.9|20577.9|20594.1|20504.1|20842.8|20752.8|20526.9|20436.9|11511
1655989200000|2022-06-23 13:00:00|20594|20504|20468.2|20378.2|20674.6|20584.6|20415.9|20299.4|10434
1655992800000|2022-06-23 14:00:00|20488|20398|20637.3|20547.3|20641.6|20551.6|20424.3|20334.3|9718
1655996400000|2022-06-23 15:00:00|20638.7|20548.7|20380|20290|20647.5|20557.5|20324.8|20234.8|11005
1656000000000|2022-06-23 16:00:00|20379.6|20289.6|20314.8|20224.8|20392.3|20302.3|20251.1|20161.1|10377
1656003600000|2022-06-23 17:00:00|20314.7|20224.7|20351.6|20261.6|20414.7|20324.7|20208.2|20118.2|10111
1656007200000|2022-06-23 18:00:00|20353.3|20263.3|20460.9|20370.9|20480.2|20390.2|20327.2|20237.2|9841
1656010800000|2022-06-23 19:00:00|20463.2|20373.2|20936.8|20846.8|20966.7|20876.7|20433.8|20343.8|11623
1656014400000|2022-06-23 20:00:00|20937.2|20847.2|20844.2|20754.2|21139.5|21049.5|20776.9|20686.9|11451
1656018000000|2022-06-23 21:00:00|20844.3|20754.3|20720.1|20630.1|20873.8|20783.8|20706.4|20616.4|8433
1656021600000|2022-06-23 22:00:00|20719.8|20629.8|21018.1|20928.1|21244.6|21154.6|20711.7|20621.7|11634
1656025200000|2022-06-23 23:00:00|21017.8|20927.8|21138.4|21048.4|21231.3|21141.3|21009.8|20919.8|10566
1656028800000|2022-06-24 00:00:00|21138.5|21048.5|21039.6|20949.6|21227.8|21137.8|21003.9|20913.9|11039
1656032400000|2022-06-24 01:00:00|21038.5|20948.5|21078.3|20988.3|21209.9|21119.9|21020.8|20930.8|10622
1656036000000|2022-06-24 02:00:00|21079|20989|21207.1|21117.1|21386.6|21296.6|21046.8|20956.8|10791
1656039600000|2022-06-24 03:00:00|21206.3|21116.3|21100.1|21010.1|21296.2|21206.2|21073|20983|10216
1656043200000|2022-06-24 04:00:00|21099.9|21009.9|21081.5|20991.5|21182.1|21092.1|21012.8|20922.8|9788
1656046800000|2022-06-24 05:00:00|21081.2|20991.2|20938.2|20848.2|21194.9|21104.9|20904.6|20814.6|9856
1656050400000|2022-06-24 06:00:00|20938|20848|20870.1|20780.1|20989.9|20899.9|20815.4|20725.4|10376
1656054000000|2022-06-24 07:00:00|20870.2|20780.2|20947.8|20857.8|20999.2|20909.2|20772.2|20682.2|11121
1656057600000|2022-06-24 08:00:00|20946.9|20856.9|21084.9|20994.9|21120|21030|20930.7|20840.7|10536
1656061200000|2022-06-24 09:00:00|21085|20995|20852.8|20762.8|21111.4|21021.4|20776.8|20686.8|9992
1656064800000|2022-06-24 10:00:00|20852.7|20762.7|21026|20936|21027.8|20937.8|20823.4|20733.4|9907
1656068400000|2022-06-24 11:00:00|21025.8|20935.8|21198.7|21108.7|21351.1|21261.1|21012.4|20922.4|11832
1656072000000|2022-06-24 12:00:00|21198.4|21108.4|21245.4|21155.4|21477.1|21387.1|21118.4|21028.4|11975
1656075600000|2022-06-24 13:00:00|21245.8|21155.8|21229.4|21139.4|21401|21311|21178.9|21088.9|11673
1656079200000|2022-06-24 14:00:00|21229.3|21139.3|21154.1|21064.1|21407|21317|21089.2|20999.2|11687
1656082800000|2022-06-24 15:00:00|21154.2|21064.2|20912.6|20822.6|21160.2|21070.2|20858.9|20768.9|11592
1656086400000|2022-06-24 16:00:00|20913|20823|21070.8|20980.8|21095.2|21005.2|20833.3|20743.3|11125
1656090000000|2022-06-24 17:00:00|21072|20982|21006.9|20916.9|21255.9|21165.9|20968.8|20878.8|11492
1656093600000|2022-06-24 18:00:00|21006.1|20916.1|21160.1|21070.1|21164.2|21074.2|20939.2|20849.2|10458
1656097200000|2022-06-24 19:00:00|21160|21070|21281|21191|21284.7|21194.7|21064.2|20974.2|10973
1656100800000|2022-06-24 20:00:00|21281.8|21191.8|21290.2|21200.2|21368.5|21278.5|21191.8|21101.8|10517
1656140400000|2022-06-25 07:00:00|21507.2|21417.2|21540.3|21450.3|21631.2|21541.2|21444.5|21354.5|9157
1656144000000|2022-06-25 08:00:00|21540.1|21450.1|21432.8|21342.8|21583.3|21493.3|21413.2|21323.2|9617
1656147600000|2022-06-25 09:00:00|21432.4|21342.4|21465.4|21375.4|21528.6|21438.6|21394.8|21304.8|8669
1656151200000|2022-06-25 10:00:00|21465.5|21375.5|21467.3|21377.3|21514.9|21424.9|21425.7|21335.7|7967
1656154800000|2022-06-25 11:00:00|21467.5|21377.5|21373.4|21283.4|21509.7|21419.7|21353.1|21263.1|8052
1656158400000|2022-06-25 12:00:00|21373.9|21283.9|21181.5|21091.5|21406.3|21316.3|21076.2|20986.2|10911
1656162000000|2022-06-25 13:00:00|21181.6|21091.6|21196.8|21106.8|21273.2|21183.2|21109.7|21019.7|9673
1656165600000|2022-06-25 14:00:00|21196.7|21106.7|21162.6|21072.6|21254.6|21164.6|21118.6|21028.6|9370
1656169200000|2022-06-25 15:00:00|21162.5|21072.5|20997.9|20907.9|21215.2|21125.2|20949.6|20859.6|9514
1656172800000|2022-06-25 16:00:00|20997.3|20907.3|21087.5|20997.5|21099.8|21009.8|20953.4|20863.4|8900
1656176400000|2022-06-25 17:00:00|21087.3|20997.3|21132.5|21042.5|21193.2|21103.2|21048.1|20958.1|8626
1656180000000|2022-06-25 18:00:00|21132.6|21042.6|21277.3|21187.3|21282.2|21192.2|21083.9|20993.9|8119
1656183600000|2022-06-25 19:00:00|21277.8|21187.8|21242.7|21152.7|21289.1|21199.1|21199.9|21109.9|7721
1656187200000|2022-06-25 20:00:00|21242.8|21152.8|21262.2|21172.2|21286.3|21196.3|21185.8|21095.8|7650
1656190800000|2022-06-25 21:00:00|21262|21172|21548.7|21458.7|21556.7|21466.7|21243.5|21153.5|8743
1656194400000|2022-06-25 22:00:00|21548.4|21458.4|21467.7|21377.7|21555.9|21465.9|21433.7|21343.7|8896
1656198000000|2022-06-25 23:00:00|21467.6|21377.6|21525.4|21435.4|21616.1|21526.1|21466.7|21376.7|8475
1656201600000|2022-06-26 00:00:00|21526.1|21436.1|21506.2|21416.2|21578.8|21488.8|21432.3|21342.3|9178
1656205200000|2022-06-26 01:00:00|21506.3|21416.3|21433.6|21343.6|21575.9|21485.9|21371|21281|9351
1656208800000|2022-06-26 02:00:00|21433.7|21343.7|21388.5|21298.5|21454.7|21364.7|21327.3|21237.3|7789
1656212400000|2022-06-26 03:00:00|21388.7|21298.7|21461.4|21371.4|21485|21395|21372.8|21282.8|6757
1656216000000|2022-06-26 04:00:00|21461.3|21371.3|21462.5|21372.5|21512.2|21422.2|21402.7|21312.7|7572
1656219600000|2022-06-26 05:00:00|21462.4|21372.4|21477|21387|21516.7|21426.7|21415.4|21325.4|7106
1656223200000|2022-06-26 06:00:00|21476.9|21386.9|21514.4|21424.4|21554.8|21464.8|21379.3|21289.3|8327
1656226800000|2022-06-26 07:00:00|21513.8|21423.8|21431.2|21341.2|21523|21433|21401.8|21311.8|7636
1656230400000|2022-06-26 08:00:00|21431.3|21341.3|21486.6|21396.6|21501.4|21411.4|21421.5|21331.5|7267
1656234000000|2022-06-26 09:00:00|21486.7|21396.7|21452.1|21362.1|21512.5|21422.5|21400.6|21310.6|7623
1656237600000|2022-06-26 10:00:00|21452.3|21362.3|21452.1|21362.1|21479.6|21389.6|21411.3|21321.3|7282
1656241200000|2022-06-26 11:00:00|21452|21362|21748.6|21658.6|21803.9|21713.9|21437|21347|8897
1656244800000|2022-06-26 12:00:00|21748.5|21658.5|21500.1|21410.1|21909.1|21819.1|21464.9|21374.9|11216
1656248400000|2022-06-26 13:00:00|21497.7|21407.7|21444.9|21354.9|21522.4|21432.4|21353.7|21263.7|10625
1656252000000|2022-06-26 14:00:00|21445.3|21355.3|21450.8|21360.8|21525.6|21435.6|21436.2|21346.2|8150
1656255600000|2022-06-26 15:00:00|21451.2|21361.2|21366.4|21276.4|21453.9|21363.9|21238|21148|9467
1656259200000|2022-06-26 16:00:00|21365.6|21275.6|21392.6|21302.6|21473.8|21383.8|21313.5|21223.5|8142
1656262800000|2022-06-26 17:00:00|21393.6|21303.6|21304.7|21214.7|21400|21310|21184.6|21094.6|8635
1656266400000|2022-06-26 18:00:00|21304.6|21214.6|21225.4|21135.4|21304.9|21214.9|21176.8|21086.8|8291
1656270000000|2022-06-26 19:00:00|21225.1|21135.1|21338.3|21218.3|21353.5|21233.5|21220.9|21130.9|6327
1656273600000|2022-06-26 20:00:00|21337.9|21217.9|21454.1|21334.1|21465.3|21345.3|21293.2|21173.2|7276
1656277200000|2022-06-26 21:00:00|21454.2|21334.2|21420.3|21330.3|21468.7|21356.5|21375|21258.2|6991
1656280800000|2022-06-26 22:00:00|21420.8|21330.8|21185.6|21095.6|21438.6|21348.6|21019.8|20929.8|10746
1656284400000|2022-06-26 23:00:00|21185|21095|21082.1|20992.1|21273.9|21183.9|21024.4|20934.4|9992
1656288000000|2022-06-27 00:00:00|21080|20990|21089.8|20999.8|21153.8|21063.8|21020.3|20930.3|10398
1656291600000|2022-06-27 01:00:00|21089.6|20999.6|21122.7|21032.7|21171.3|21081.3|20966.7|20876.7|10057
1656295200000|2022-06-27 02:00:00|21122.6|21032.6|21171.9|21081.9|21223.6|21133.6|21087.8|20997.8|8685
1656298800000|2022-06-27 03:00:00|21172.1|21082.1|21215|21125|21223|21133|21156.2|21066.2|7706
1656302400000|2022-06-27 04:00:00|21214.5|21124.5|21283.8|21193.8|21337.9|21247.9|21190.6|21100.6|8040
1656306000000|2022-06-27 05:00:00|21283.9|21193.9|21223.2|21133.2|21306.4|21216.4|21182.6|21092.6|8297
1656309600000|2022-06-27 06:00:00|21225.1|21135.1|21302.8|21212.8|21315.8|21225.8|21210.6|21120.6|7614
1656313200000|2022-06-27 07:00:00|21303.2|21213.2|21397|21307|21436.3|21346.3|21299.4|21209.4|10047
1656316800000|2022-06-27 08:00:00|21396.8|21306.8|21528|21438|21554.9|21464.9|21383.3|21293.3|8972
1656320400000|2022-06-27 09:00:00|21527.7|21437.7|21495.2|21405.2|21537.2|21447.2|21458.4|21368.4|8658
1656324000000|2022-06-27 10:00:00|21496.3|21406.3|21474.6|21384.6|21523.6|21433.6|21429.3|21339.3|8683
1656327600000|2022-06-27 11:00:00|21472.8|21382.8|21333.8|21243.8|21484.7|21394.7|21321.1|21231.1|8874
1656331200000|2022-06-27 12:00:00|21334.5|21244.5|21264.4|21174.4|21377.3|21287.3|21203.9|21113.9|10372
1656334800000|2022-06-27 13:00:00|21264.5|21174.5|20764.7|20674.7|21319.5|21229.5|20757|20667|11493
1656338400000|2022-06-27 14:00:00|20764.6|20674.6|20854.8|20764.8|20871.2|20781.2|20628.3|20538.3|12345
1656342000000|2022-06-27 15:00:00|20856.2|20766.2|20788.1|20698.1|20884.6|20794.6|20715.3|20625.3|11173
1656345600000|2022-06-27 16:00:00|20789.4|20699.4|20786.6|20696.6|20839.4|20749.4|20693.9|20603.9|10580
1656349200000|2022-06-27 17:00:00|20786.7|20696.7|20764.2|20674.2|20810.3|20720.3|20733.8|20643.8|9733
1656352800000|2022-06-27 18:00:00|20763.3|20673.3|20855.6|20765.6|20964.4|20874.4|20557.7|20467.7|11462
1656356400000|2022-06-27 19:00:00|20857.7|20767.7|20888.6|20798.6|20925.7|20835.7|20760.1|20670.1|10765
1656360000000|2022-06-27 20:00:00|20889.3|20799.3|20946.8|20856.8|20996.3|20906.3|20886.5|20796.5|8084
1656363600000|2022-06-27 21:00:00|20946.6|20856.6|20837.2|20747.2|20949.4|20859.4|20821|20731|6233
1656367200000|2022-06-27 22:00:00|20838.1|20748.1|20846.1|20756.1|20979.4|20889.4|20804|20714|9113
1656370800000|2022-06-27 23:00:00|20846.7|20756.7|20771.5|20681.5|20916.7|20826.7|20720.3|20630.3|8914
1656374400000|2022-06-28 00:00:00|20771.9|20681.9|20802.5|20712.5|20905.7|20815.7|20719.5|20629.5|10439
1656378000000|2022-06-28 01:00:00|20802.4|20712.4|20654.6|20564.6|20844.5|20754.5|20593.4|20503.4|10261
1656381600000|2022-06-28 02:00:00|20655|20565|20664.9|20574.9|20709.8|20619.8|20548.2|20458.2|10700
1656385200000|2022-06-28 03:00:00|20666.2|20576.2|20765.5|20675.5|20782.9|20692.9|20660.8|20570.8|8529
1656388800000|2022-06-28 04:00:00|20765|20675|20802.6|20712.6|20820.4|20730.4|20735.7|20645.7|8704
1656392400000|2022-06-28 05:00:00|20802.9|20712.9|20774.8|20684.8|20859.4|20769.4|20767.1|20677.1|8660
1656396000000|2022-06-28 06:00:00|20774.4|20684.4|20895.1|20805.1|20929.1|20839.1|20773.5|20683.5|8985
1656399600000|2022-06-28 07:00:00|20901|20811|20914.7|20824.7|20964.3|20874.3|20860.5|20770.5|9349
1656403200000|2022-06-28 08:00:00|20914.8|20824.8|21148.5|21058.5|21170.8|21080.8|20906.9|20816.9|10012
1656406800000|2022-06-28 09:00:00|21148.2|21058.2|21092.5|21002.5|21241.5|21151.5|21072.9|20982.9|9568
1656410400000|2022-06-28 10:00:00|21093.6|21003.6|21051.3|20961.3|21120.6|21030.6|21026.2|20936.2|9418
1656414000000|2022-06-28 11:00:00|21050.5|20960.5|21029.7|20939.7|21107.8|21017.8|20940.9|20850.9|9696
1656417600000|2022-06-28 12:00:00|21029.6|20939.6|20987.8|20897.8|21159|21069|20974.8|20884.8|9786
1656421200000|2022-06-28 13:00:00|20987.4|20897.4|21089|20999|21152.1|21062.1|20901.7|20811.7|11009
1656424800000|2022-06-28 14:00:00|21092.8|21002.8|20871.6|20781.6|21119.6|21029.6|20751.9|20661.9|12117
1656428400000|2022-06-28 15:00:00|20872.6|20782.6|20633.9|20543.9|20878.5|20788.5|20620.2|20530.2|11510
1656432000000|2022-06-28 16:00:00|20633.1|20543.1|20742.2|20652.2|20799.9|20709.9|20577.8|20487.8|10546
1656435600000|2022-06-28 17:00:00|20743.6|20653.6|20663.2|20573.2|20756.9|20666.9|20623|20533|10580
1656439200000|2022-06-28 18:00:00|20670.5|20580.5|20381.8|20291.8|20670.5|20580.5|20283.2|20193.2|11620
1656442800000|2022-06-28 19:00:00|20381.2|20291.2|20292.4|20202.4|20399.2|20309.2|20253.9|20163.9|10618
1656446400000|2022-06-28 20:00:00|20291.8|20201.8|20302.1|20212.1|20351.8|20261.8|20231.6|20141.6|9336
1656450000000|2022-06-28 21:00:00|20302.2|20212.2|20334.4|20244.4|20337.6|20247.6|20299.2|20209.2|500
1656453600000|2022-06-28 22:00:00|20428.2|20338.2|20336.6|20246.6|20480.6|20390.6|20299|20209|9478
1656457200000|2022-06-28 23:00:00|20336.7|20246.7|20307.1|20217.1|20397.8|20307.8|20242.3|20152.3|10236
1656460800000|2022-06-29 00:00:00|20307.7|20217.7|20317.2|20227.2|20413.1|20323.1|20179.8|20089.8|9961
1656464400000|2022-06-29 01:00:00|20317.1|20227.1|20386.7|20296.7|20414|20324|20264.6|20174.6|8987
1656468000000|2022-06-29 02:00:00|20386.9|20296.9|20373.1|20283.1|20421.7|20331.7|20321.1|20231.1|9213
1656471600000|2022-06-29 03:00:00|20373.4|20283.4|20316.1|20226.1|20420.6|20330.6|20271.7|20181.7|9327
1656475200000|2022-06-29 04:00:00|20318.1|20228.1|20332|20242|20392.9|20302.9|20275.8|20185.8|8730
1656478800000|2022-06-29 05:00:00|20332.1|20242.1|20209.6|20119.6|20385.2|20295.2|20093.8|20003.8|9870
1656482400000|2022-06-29 06:00:00|20207.7|20117.7|19973.6|19883.6|20242.5|20152.5|19939.8|19849.8|11309
1656486000000|2022-06-29 07:00:00|19974.7|19884.7|20117.6|20027.6|20158.6|20068.6|19935.6|19845.6|10700
1656489600000|2022-06-29 08:00:00|20117.5|20027.5|20018.8|19928.8|20180.6|20090.6|19995.9|19905.9|9286
1656493200000|2022-06-29 09:00:00|20019.4|19929.4|20095.7|20005.7|20261.7|20171.7|19999.6|19909.6|10144
1656496800000|2022-06-29 10:00:00|20093.2|20003.2|20130.9|20040.9|20172.7|20082.7|20056.3|19966.3|9202
1656500400000|2022-06-29 11:00:00|20128.6|20038.6|20129.3|20039.3|20148.4|20058.4|19890.9|19800.9|10907
1656504000000|2022-06-29 12:00:00|20129.2|20039.2|20041.3|19951.3|20204.4|20114.4|20009.7|19919.7|10856
1656507600000|2022-06-29 13:00:00|20040.1|19950.1|20116|20026|20165.5|20075.5|19923.4|19833.4|11731
1656511200000|2022-06-29 14:00:00|20115.9|20025.9|20155.3|20065.3|20208.1|20118.1|20068.5|19978.5|11566
1656514800000|2022-06-29 15:00:00|20155.8|20065.8|20112.1|20022.1|20166.8|20076.8|20025.4|19935.4|10487
1656518400000|2022-06-29 16:00:00|20111.1|20021.1|20050.1|19960.1|20129.9|20039.9|20007.5|19917.5|10659
1656522000000|2022-06-29 17:00:00|20051.3|19961.3|20100.3|20010.3|20103.7|20013.7|19958.6|19868.6|10117
1656525600000|2022-06-29 18:00:00|20105.6|20015.6|20089.2|19999.2|20155|20065|20066|19976|8985
1656529200000|2022-06-29 19:00:00|20089.4|19999.4|20253.2|20163.2|20278|20188|20060.8|19970.8|9430
1656532800000|2022-06-29 20:00:00|20252.9|20162.9|20250.6|20160.6|20454.6|20364.6|20150.8|20060.8|9836
1656536400000|2022-06-29 21:00:00|20250.4|20160.4|20324.2|20234.2|20386.9|20296.9|20222.3|20132.3|7433
1656540000000|2022-06-29 22:00:00|20324|20234|20244.8|20154.8|20361.9|20271.9|20187.8|20097.8|9607
1656543600000|2022-06-29 23:00:00|20245.9|20155.9|20149.2|20059.2|20250.4|20160.4|20085.3|19995.3|8486
1656547200000|2022-06-30 00:00:00|20149.5|20059.5|20066.9|19976.9|20196.1|20106.1|20039.5|19949.5|10051
1656550800000|2022-06-30 01:00:00|20067.2|19977.2|20044.1|19954.1|20118.9|20028.9|19980.4|19890.4|10334
1656554400000|2022-06-30 02:00:00|20044.2|19954.2|20110.3|20020.3|20150.3|20060.3|20028.9|19938.9|8420
1656558000000|2022-06-30 03:00:00|20110.9|20020.9|20103.7|20013.7|20128.8|20038.8|20073|19983|7627
1656561600000|2022-06-30 04:00:00|20102.7|20012.7|20071.2|19981.2|20121.3|20031.3|20038.7|19948.7|8203
1656565200000|2022-06-30 05:00:00|20070|19980|20033.7|19943.7|20090.2|20000.2|19993.8|19903.8|8160
1656568800000|2022-06-30 06:00:00|20033.8|19943.8|19443.6|19353.6|20050.4|19960.4|19385.6|19295.6|11101
1656572400000|2022-06-30 07:00:00|19443.9|19353.9|19466.5|19376.5|19493.2|19403.2|19349.2|19259.2|11046
1656576000000|2022-06-30 08:00:00|19465.6|19375.6|19267|19177|19470.7|19380.7|19185.8|19095.8|10320
1656579600000|2022-06-30 09:00:00|19267.6|19177.6|19183.8|19093.8|19284.1|19194.1|18968.6|18878.6|12259
1656583200000|2022-06-30 10:00:00|19183|19093|19136.4|19046.4|19204.8|19114.8|19018.1|18928.1|10522
1656586800000|2022-06-30 11:00:00|19139.2|19049.2|19129.5|19039.5|19208.6|19118.6|19046.2|18956.2|10769
1656590400000|2022-06-30 12:00:00|19129.7|19039.7|19236.8|19146.8|19351.4|19261.4|19091.6|19001.6|11037
1656594000000|2022-06-30 13:00:00|19236.1|19146.1|18894.5|18804.5|19294.9|19204.9|18810|18720|11953
1656597600000|2022-06-30 14:00:00|18894.4|18804.4|19150.6|19060.6|19176.3|19086.3|18888.2|18771.5|10708
1656601200000|2022-06-30 15:00:00|19151.3|19061.3|19170.8|19080.8|19283.9|19193.9|19124.8|19034.8|10975
1656604800000|2022-06-30 16:00:00|19171.8|19081.8|19169.4|19079.4|19310.3|19220.3|19103.8|19013.8|10859
1656608400000|2022-06-30 17:00:00|19168.9|19078.9|19136.9|19046.9|19249.2|19159.2|19104.3|19014.3|9561
1656612000000|2022-06-30 18:00:00|19135.1|19045.1|19004.3|18914.3|19165.3|19075.3|18994.5|18904.5|9114
1656615600000|2022-06-30 19:00:00|19005.3|18915.3|18948.7|18858.7|19067.7|18977.7|18884.7|18794.7|10389
1656619200000|2022-06-30 20:00:00|18949.2|18859.2|18783.9|18693.9|19092.1|19002.1|18676.3|18586.3|10915
1656622800000|2022-06-30 21:00:00|18783.7|18693.7|18846.8|18756.8|18995.3|18905.3|18751.7|18661.7|9373
1656626400000|2022-06-30 22:00:00|18847.1|18757.1|18919.4|18829.4|18983.1|18893.1|18772.7|18682.7|10320
1656630000000|2022-06-30 23:00:00|18916.7|18826.7|19991.3|19901.3|20020.6|19930.6|18907.2|18817.2|11281
1656633600000|2022-07-01 00:00:00|19991.5|19901.5|20314.1|20224.1|20916.1|20826.1|19699.4|19609.4|13415
1656637200000|2022-07-01 01:00:00|20315.7|20225.7|20439.7|20349.7|20503.9|20413.9|20281.7|20191.7|11702
1656640800000|2022-07-01 02:00:00|20437.5|20347.5|20321.7|20231.7|20563.1|20473.1|20294.5|20204.5|10966
1656644400000|2022-07-01 03:00:00|20321.4|20231.4|19759.4|19669.4|20335.5|20245.5|19718.4|19628.4|11700
1656648000000|2022-07-01 04:00:00|19758.8|19668.8|19437.2|19347.2|19777.1|19687.1|19402|19312|12696
1656651600000|2022-07-01 05:00:00|19435.1|19345.1|19492.3|19402.3|19590.1|19500.1|19345.1|19255.1|11644
1656655200000|2022-07-01 06:00:00|19491.9|19401.9|19430|19340|19512.7|19422.7|19384.4|19294.4|10682
1656658800000|2022-07-01 07:00:00|19430.3|19340.3|19613.1|19523.1|19685.4|19595.4|19366.2|19276.2|11409
1656662400000|2022-07-01 08:00:00|19613.3|19523.3|19550.4|19460.4|19805.6|19715.6|19506.1|19416.1|11324
1656666000000|2022-07-01 09:00:00|19558|19468|19452.3|19362.3|19590.2|19500.2|19396.8|19306.8|11026
1656669600000|2022-07-01 10:00:00|19452.6|19362.6|19094.1|19004.1|19520.1|19430.1|19026.9|18936.9|11193
1656673200000|2022-07-01 11:00:00|19097.6|19007.6|19216.8|19126.8|19254.6|19164.6|19001.6|18911.6|11028
1656676800000|2022-07-01 12:00:00|19218.8|19128.8|19317|19227|19380.5|19290.5|19166.2|19076.2|10549
1656680400000|2022-07-01 13:00:00|19317.7|19227.7|19503.3|19413.3|19691.8|19601.8|19242.5|19152.5|12373
1656684000000|2022-07-01 14:00:00|19503.5|19413.5|19435.4|19345.4|19559.3|19469.3|19324.9|19234.9|12231
1656687600000|2022-07-01 15:00:00|19434.4|19344.4|19322.7|19232.7|19515.1|19425.1|19255.9|19165.9|11777
1656691200000|2022-07-01 16:00:00|19321|19231|19385.3|19295.3|19492.1|19402.1|19286.2|19196.2|10528
1656694800000|2022-07-01 17:00:00|19385.6|19295.6|19513.6|19423.6|19540.3|19450.3|19352.9|19262.9|10752
1656698400000|2022-07-01 18:00:00|19513.8|19423.8|19465.5|19375.5|19570.7|19480.7|19414.3|19324.3|9325
1656702000000|2022-07-01 19:00:00|19473.3|19383.3|19424.7|19334.7|19473.8|19383.8|19310.4|19220.4|9608
1656705600000|2022-07-01 20:00:00|19424.5|19334.5|19567.7|19477.7|19707.8|19617.8|19376.3|19286.3|7765
1656745200000|2022-07-02 07:00:00|19243.4|19153.4|19153.9|19063.9|19297.5|19207.5|19143.9|19053.9|7898
1656748800000|2022-07-02 08:00:00|19154|19064|19136.2|19046.2|19222|19132|19113.9|19023.9|8085
1656752400000|2022-07-02 09:00:00|19136.4|19046.4|19197.6|19107.6|19213.4|19123.4|19020.3|18930.3|9620
1656756000000|2022-07-02 10:00:00|19197|19107|19267|19177|19304.1|19214.1|19162.9|19072.9|8821
1656759600000|2022-07-02 11:00:00|19266.5|19176.5|19222.7|19132.7|19297.3|19207.3|19191.5|19101.5|8324
1656763200000|2022-07-02 12:00:00|19222.5|19132.5|19373.1|19283.1|19469.3|19379.3|19182.2|19092.2|9673
1656766800000|2022-07-02 13:00:00|19372.5|19282.5|19289|19199|19373.5|19283.5|19251|19161|8358
1656770400000|2022-07-02 14:00:00|19289.2|19199.2|19313|19223|19385.8|19295.8|19282.5|19192.5|8306
1656774000000|2022-07-02 15:00:00|19313.1|19223.1|19258.2|19168.2|19325.7|19235.7|19200.1|19110.1|8114
1656777600000|2022-07-02 16:00:00|19258.1|19168.1|19322.6|19232.6|19357.9|19267.9|19220.8|19130.8|8437
1656781200000|2022-07-02 17:00:00|19323.1|19233.1|19324.9|19234.9|19371.1|19281.1|19313.4|19223.4|7240
1656784800000|2022-07-02 18:00:00|19324.7|19234.7|19351.8|19261.8|19420.8|19330.8|19287.4|19197.4|6816
1656788400000|2022-07-02 19:00:00|19351.9|19261.9|19299.7|19209.7|19432.9|19342.9|19228.5|19138.5|8257
1656792000000|2022-07-02 20:00:00|19300|19210|19290.5|19200.5|19315.1|19225.1|19232.6|19142.6|6910
1656795600000|2022-07-02 21:00:00|19290.6|19200.6|19380.3|19290.3|19406.2|19316.2|19282|19192|6325
1656799200000|2022-07-02 22:00:00|19380.4|19290.4|19354.9|19264.9|19397|19307|19344.7|19254.7|6526
1656802800000|2022-07-02 23:00:00|19354.7|19264.7|19277.4|19187.4|19367.5|19277.5|19232.4|19142.4|6326
1656806400000|2022-07-03 00:00:00|19276.6|19186.6|19270.5|19180.5|19315.1|19225.1|19208.4|19118.4|6989
1656810000000|2022-07-03 01:00:00|19270.9|19180.9|19217.2|19127.2|19280.3|19190.3|19203.2|19113.2|5881
1656813600000|2022-07-03 02:00:00|19217|19127|19287.5|19197.5|19313|19223|19211.6|19121.6|6271
1656817200000|2022-07-03 03:00:00|19287.2|19197.2|19292.5|19202.5|19332.3|19242.3|19267|19177|6177
1656820800000|2022-07-03 04:00:00|19292.9|19202.9|19267.1|19177.1|19344.9|19254.9|18823.6|18733.6|7384
1656824400000|2022-07-03 05:00:00|19276.3|19186.3|19064.9|18974.9|19408.8|19318.8|19061.6|18971.6|11847
1656828000000|2022-07-03 06:00:00|19065.8|18975.8|19173.6|19083.6|19206.9|19116.9|19062.1|18972.1|8769
1656831600000|2022-07-03 07:00:00|19173.5|19083.5|19164.9|19074.9|19183.5|19093.5|19120.5|19030.5|8215
1656835200000|2022-07-03 08:00:00|19165.4|19075.4|19044.3|18954.3|19182.4|19092.4|18974.3|18884.3|9139
1656838800000|2022-07-03 09:00:00|19044.6|18954.6|19068.1|18978.1|19094.8|19004.8|18985.7|18895.7|9159
1656842400000|2022-07-03 10:00:00|19068.9|18978.9|19099.9|19009.9|19137.3|19047.3|19056.1|18966.1|7216
1656846000000|2022-07-03 11:00:00|19100|19010|19116|19026|19168.6|19078.6|19092.2|19002.2|5958
1656849600000|2022-07-03 12:00:00|19116.1|19026.1|19097.9|19007.9|19149.1|19059.1|19012.1|18922.1|6382
1656853200000|2022-07-03 13:00:00|19097.1|19007.1|19009.2|18919.2|19111.5|19021.5|18998.4|18908.4|7826
1656856800000|2022-07-03 14:00:00|19008.7|18918.7|19107.2|19017.2|19127.2|19037.2|18998.7|18908.7|8280
1656860400000|2022-07-03 15:00:00|19105.2|19015.2|19074.8|18984.8|19145.3|19055.3|19061.3|18971.3|7418
1656864000000|2022-07-03 16:00:00|19074.9|18984.9|19183.5|19093.5|19227.9|19137.9|19045.2|18955.2|7627
1656867600000|2022-07-03 17:00:00|19184.6|19094.6|19245.3|19155.3|19270.7|19180.7|19142.3|19052.3|6431
1656871200000|2022-07-03 18:00:00|19246.1|19156.1|19264.4|19174.4|19322.7|19232.7|19210.6|19120.6|7862
1656874800000|2022-07-03 19:00:00|19264.5|19174.5|19540.4|19420.4|19583.1|19463.1|19253|19163|9004
1656878400000|2022-07-03 20:00:00|19540.5|19420.5|19487.8|19367.8|19688.8|19568.8|19462.1|19342.1|9205
1656882000000|2022-07-03 21:00:00|19488.1|19368.1|19330.8|19240.8|19494.2|19404.2|19295.5|19205.5|7928
1656885600000|2022-07-03 22:00:00|19331.4|19241.4|19327.3|19237.3|19407.3|19317.3|19269|19179|8702
1656889200000|2022-07-03 23:00:00|19330.4|19240.4|19344.9|19254.9|19374.2|19284.2|19244.8|19154.8|8077
1656892800000|2022-07-04 00:00:00|19344.3|19254.3|19299.4|19209.4|19370|19280|19247.1|19157.1|9575
1656896400000|2022-07-04 01:00:00|19300|19210|19260.5|19170.5|19300|19210|19170.8|19080.8|9418
1656900000000|2022-07-04 02:00:00|19262|19172|19109|19019|19270.3|19180.3|19092.5|19002.5|8894
1656903600000|2022-07-04 03:00:00|19111.1|19021.1|19131.2|19041.2|19166.7|19076.7|19085.7|18995.7|7705
1656907200000|2022-07-04 04:00:00|19131.3|19041.3|19157.5|19067.5|19177.2|19087.2|19108.2|19018.2|6482
1656910800000|2022-07-04 05:00:00|19155.9|19065.9|19169.7|19079.7|19185.3|19095.3|19141.5|19051.5|6167
1656914400000|2022-07-04 06:00:00|19169.2|19079.2|19128.9|19038.9|19217.3|19127.3|19117.5|19027.5|5955
1656918000000|2022-07-04 07:00:00|19129.5|19039.5|19153.6|19063.6|19177.7|19087.7|19109.7|19019.7|7233
1656921600000|2022-07-04 08:00:00|19152.8|19062.8|19181|19091|19202.4|19112.4|19141.5|19051.5|6602
1656925200000|2022-07-04 09:00:00|19178.9|19088.9|19391.9|19301.9|19466.5|19376.5|19168.2|19078.2|8442
1656928800000|2022-07-04 10:00:00|19392.4|19302.4|19500.6|19410.6|19578.9|19488.9|19392.4|19302.4|9402
1656932400000|2022-07-04 11:00:00|19500.8|19410.8|19831.1|19741.1|19868.1|19778.1|19490.7|19400.7|10083
1656936000000|2022-07-04 12:00:00|19830.1|19740.1|19745|19655|19908|19818|19672.1|19582.1|11333
1656939600000|2022-07-04 13:00:00|19742.5|19652.5|19566.6|19476.6|19789.1|19699.1|19562.9|19472.9|9812
1656943200000|2022-07-04 14:00:00|19565.1|19475.1|19645.5|19555.5|19663.2|19573.2|19536.4|19446.4|8983
1656946800000|2022-07-04 15:00:00|19644.8|19554.8|19825.9|19735.9|20131|20041|19637.5|19547.5|11847
1656950400000|2022-07-04 16:00:00|19826.4|19736.4|19774.1|19684.1|19861.9|19771.9|19705.9|19615.9|9956
1656954000000|2022-07-04 17:00:00|19773.8|19683.8|19924.2|19834.2|20068.8|19978.8|19747.8|19657.8|10186
1656957600000|2022-07-04 18:00:00|19924.6|19834.6|19959.3|19869.3|19993.9|19903.9|19854.4|19764.4|9020
1656961200000|2022-07-04 19:00:00|19959.4|19869.4|19852.7|19762.7|19995|19905|19796.3|19706.3|9436
1656964800000|2022-07-04 20:00:00|19852.4|19762.4|19811.4|19721.4|19901.2|19811.2|19764.1|19674.1|8547
1656968400000|2022-07-04 21:00:00|19811.3|19721.3|19995.1|19905.1|20050.9|19960.9|19778.3|19688.3|8166
1656972000000|2022-07-04 22:00:00|19994.8|19904.8|20194.6|20104.6|20263.4|20173.4|19904.1|19814.1|11148
1656975600000|2022-07-04 23:00:00|20195.6|20105.6|20262|20172|20369.4|20279.4|20142|20052|11522
1656979200000|2022-07-05 00:00:00|20261.2|20171.2|20432.6|20342.6|20493.2|20403.2|20208.3|20118.3|11080
1656982800000|2022-07-05 01:00:00|20431.5|20341.5|20334|20244|20457|20367|20284.6|20194.6|10199
1656986400000|2022-07-05 02:00:00|20329.7|20239.7|20203.8|20113.8|20332.7|20242.7|20186.6|20096.6|9560
1656990000000|2022-07-05 03:00:00|20205.4|20115.4|20342.6|20252.6|20345.8|20255.8|20199.2|20109.2|8626
1656993600000|2022-07-05 04:00:00|20345.5|20255.5|20301.1|20211.1|20345.5|20255.5|20214.5|20124.5|7818
1656997200000|2022-07-05 05:00:00|20301.9|20211.9|20325.3|20235.3|20483.4|20393.4|20260.9|20170.9|9795
1657000800000|2022-07-05 06:00:00|20323.6|20233.6|20415.9|20325.9|20458.9|20368.9|20317.5|20227.5|9716
1657004400000|2022-07-05 07:00:00|20415.8|20325.8|20234.8|20144.8|20426.4|20336.4|20210.3|20120.3|9775
1657008000000|2022-07-05 08:00:00|20235.4|20145.4|19923.6|19833.6|20244.1|20154.1|19851.3|19761.3|11319
1657011600000|2022-07-05 09:00:00|19927.4|19837.4|19788.6|19698.6|19952.2|19862.2|19664.2|19574.2|10572
1657015200000|2022-07-05 10:00:00|19788.5|19698.5|19766.5|19676.5|19844.4|19754.4|19727.1|19637.1|9338
1657018800000|2022-07-05 11:00:00|19766.8|19676.8|19539.6|19449.6|19832.3|19742.3|19509.9|19419.9|9383
1657022400000|2022-07-05 12:00:00|19539.4|19449.4|19399.2|19309.2|19564.1|19474.1|19391.7|19301.7|11100
1657026000000|2022-07-05 13:00:00|19399.3|19309.3|19431|19341|19554.3|19464.3|19336.3|19246.3|10916
1657029600000|2022-07-05 14:00:00|19430.1|19340.1|19495.2|19405.2|19624|19534|19403.1|19313.1|11129
1657033200000|2022-07-05 15:00:00|19495.8|19405.8|19549.1|19459.1|19571|19481|19361.4|19271.4|10831
1657036800000|2022-07-05 16:00:00|19548.9|19458.9|19585.4|19495.4|19725.5|19635.5|19518.8|19428.8|10948
1657040400000|2022-07-05 17:00:00|19584.6|19494.6|19732.8|19642.8|19801|19711|19575.5|19485.5|10319
1657044000000|2022-07-05 18:00:00|19732.5|19642.5|20143.4|20053.4|20144.2|20054.2|19705.4|19615.4|10937
1657047600000|2022-07-05 19:00:00|20142.9|20052.9|20426.5|20336.5|20521.9|20431.9|20092.3|20002.3|12131
1657051200000|2022-07-05 20:00:00|20429.4|20339.4|20490.8|20400.8|20773.2|20683.2|20398.1|20308.1|11892
1657054800000|2022-07-05 21:00:00|20490.9|20400.9|20395.8|20305.8|20523.7|20433.7|20205.3|20115.3|10455
1657058400000|2022-07-05 22:00:00|20394.8|20304.8|20456.5|20366.5|20462.4|20372.4|20285.8|20195.8|10296
1657062000000|2022-07-05 23:00:00|20459|20369|20213.3|20123.3|20462.4|20372.4|20146.2|20056.2|10485
1657065600000|2022-07-06 00:00:00|20212|20122|20289.4|20199.4|20403.4|20313.4|20142.8|20052.8|11044
1657069200000|2022-07-06 01:00:00|20289.6|20199.6|19907|19817|20338.3|20248.3|19858.7|19768.7|10923
1657072800000|2022-07-06 02:00:00|19906.8|19816.8|19897.1|19807.1|20004.3|19914.3|19832.2|19742.2|10085
1657076400000|2022-07-06 03:00:00|19896.2|19806.2|19978|19888|20007.9|19917.9|19801|19711|9886
1657080000000|2022-07-06 04:00:00|19978.1|19888.1|20130.6|20040.6|20345.5|20255.5|19931.4|19841.4|11039
1657083600000|2022-07-06 05:00:00|20130.7|20040.7|20069.3|19979.3|20218.8|20128.8|19942.7|19852.7|10564
1657087200000|2022-07-06 06:00:00|20071.3|19981.3|20121.9|20031.9|20122.2|20032.2|19906.3|19816.3|10815
1657090800000|2022-07-06 07:00:00|20122.2|20032.2|20189.1|20099.1|20258.9|20168.9|20108|20018|11075
1657094400000|2022-07-06 08:00:00|20188.2|20098.2|20224.3|20134.3|20313.2|20223.2|20114|20024|10962
1657098000000|2022-07-06 09:00:00|20224.4|20134.4|20229.6|20139.6|20320.1|20230.1|20144.9|20054.9|10056
1657101600000|2022-07-06 10:00:00|20229.5|20139.5|20163.9|20073.9|20244.4|20154.4|20081.9|19991.9|10230
1657105200000|2022-07-06 11:00:00|20163.8|20073.8|20133|20043|20188|20098|20071.9|19981.9|9498
1657108800000|2022-07-06 12:00:00|20132.4|20042.4|20179.9|20089.9|20213.1|20123.1|19995|19905|11146
1657112400000|2022-07-06 13:00:00|20179.7|20089.7|20255.3|20165.3|20375.2|20285.2|20082.1|19992.1|11726
1657116000000|2022-07-06 14:00:00|20255.1|20165.1|20229.3|20139.3|20318.8|20228.8|20140.7|20050.7|11629
1657119600000|2022-07-06 15:00:00|20229.2|20139.2|20176.2|20086.2|20233.8|20143.8|20085.9|19995.9|10517
1657123200000|2022-07-06 16:00:00|20176.1|20086.1|20331.2|20241.2|20354.8|20264.8|20164.2|20074.2|10035
1657126800000|2022-07-06 17:00:00|20332.1|20242.1|20302.1|20212.1|20419.7|20329.7|20268.3|20178.3|9195
1657130400000|2022-07-06 18:00:00|20302.4|20212.4|20410.7|20320.7|20474.9|20384.9|20218.8|20128.8|12219
1657134000000|2022-07-06 19:00:00|20410.6|20320.6|20354.6|20264.6|20504.1|20414.1|20309.1|20219.1|10981
1657137600000|2022-07-06 20:00:00|20358.6|20268.6|20431.5|20341.5|20475.4|20385.4|20309.4|20219.4|9296
1657141200000|2022-07-06 21:00:00|20432.4|20342.4|20389|20299|20460.9|20370.9|20342.8|20252.8|7780
1657144800000|2022-07-06 22:00:00|20388.6|20298.6|20543.6|20453.6|20632|20542|20378.6|20288.6|10761
1657148400000|2022-07-06 23:00:00|20543.8|20453.8|20592.2|20502.2|20702.6|20612.6|20522.6|20432.6|9963
1657152000000|2022-07-07 00:00:00|20592.3|20502.3|20562.7|20472.7|20625.2|20535.2|20517.9|20427.9|9356
1657155600000|2022-07-07 01:00:00|20562.4|20472.4|20541.5|20451.5|20591.9|20501.9|20501.3|20411.3|8987
1657159200000|2022-07-07 02:00:00|20541.7|20451.7|20446.8|20356.8|20573.8|20483.8|20421.1|20331.1|9196
1657162800000|2022-07-07 03:00:00|20446.6|20356.6|20512.8|20422.8|20524.7|20434.7|20424.2|20334.2|8007
1657166400000|2022-07-07 04:00:00|20513.3|20423.3|20447.3|20357.3|20525.7|20435.7|20395.4|20305.4|8124
1657170000000|2022-07-07 05:00:00|20454.8|20364.8|20334.2|20244.2|20474.3|20384.3|20300.3|20210.3|8188
1657173600000|2022-07-07 06:00:00|20334.1|20244.1|20371.4|20281.4|20391|20301|20313|20223|8605
1657177200000|2022-07-07 07:00:00|20372.8|20282.8|20475.7|20385.7|20497.1|20407.1|20360.7|20270.7|8677
1657180800000|2022-07-07 08:00:00|20474.1|20384.1|20560.8|20470.8|20576.8|20486.8|20427|20337|8916
1657184400000|2022-07-07 09:00:00|20560.2|20470.2|20590.5|20500.5|20641.4|20551.4|20500.5|20410.5|9810
1657188000000|2022-07-07 10:00:00|20590.2|20500.2|20535.6|20445.6|20616.8|20526.8|20498.8|20408.8|8667
1657191600000|2022-07-07 11:00:00|20535|20445|20537.7|20447.7|20546.8|20456.8|20463.4|20373.4|8525
1657195200000|2022-07-07 12:00:00|20537.8|20447.8|20458.7|20368.7|20543.9|20453.9|20417.6|20327.6|9237
1657198800000|2022-07-07 13:00:00|20458.6|20368.6|20571|20481|20577.2|20487.2|20409.2|20319.2|10194
1657202400000|2022-07-07 14:00:00|20571.4|20481.4|20954.6|20864.6|20992.2|20902.2|20533.4|20443.4|12403
1657206000000|2022-07-07 15:00:00|20954.4|20864.4|20920.7|20830.7|21051.7|20961.7|20865.7|20775.7|11039
1657209600000|2022-07-07 16:00:00|20920.8|20830.8|21125.2|21035.2|21229.9|21139.9|20899.4|20809.4|11196
1657213200000|2022-07-07 17:00:00|21125.3|21035.3|20941|20851|21138.8|21048.8|20874.1|20784.1|10649
1657216800000|2022-07-07 18:00:00|20944.1|20854.1|21402.9|21312.9|21448.7|21358.7|20929.3|20839.3|10821
1657220400000|2022-07-07 19:00:00|21403.1|21313.1|21856.8|21766.8|21875.1|21785.1|21372.2|21282.2|11558
1657224000000|2022-07-07 20:00:00|21857.6|21767.6|21658.4|21568.4|21877.5|21787.5|21562.6|21472.6|10524
1657227600000|2022-07-07 21:00:00|21657.7|21567.7|21704.3|21614.3|21757.6|21667.6|21606.1|21516.1|8572
1657231200000|2022-07-07 22:00:00|21703.9|21613.9|21661.3|21571.3|21796.5|21706.5|21625|21535|8798
1657234800000|2022-07-07 23:00:00|21661.8|21571.8|21660.1|21570.1|21757|21667|21605|21515|8860
1657238400000|2022-07-08 00:00:00|21660.8|21570.8|21759.3|21669.3|21767.6|21677.6|21618.2|21528.2|10114
1657242000000|2022-07-08 01:00:00|21759.2|21669.2|22171.1|22081.1|22509.5|22419.5|21678.2|21588.2|10955
1657245600000|2022-07-08 02:00:00|22171|22081|22024|21934|22191.9|22101.9|21920.6|21830.6|10305
1657249200000|2022-07-08 03:00:00|22024.1|21934.1|22165.8|22075.8|22165.8|22075.8|21974|21884|9220
1657252800000|2022-07-08 04:00:00|22166.2|22076.2|22020.4|21930.4|22270.3|22180.3|22002.2|21912.2|10339
1657256400000|2022-07-08 05:00:00|22020.1|21930.1|21883.1|21793.1|22097.5|22007.5|21797.7|21707.7|10016
1657260000000|2022-07-08 06:00:00|21883.4|21793.4|21863.3|21773.3|21905.1|21815.1|21804.6|21714.6|10055
1657263600000|2022-07-08 07:00:00|21863.2|21773.2|21837.6|21747.6|21891.3|21801.3|21764.4|21674.4|10036
1657267200000|2022-07-08 08:00:00|21837.4|21747.4|21472.3|21382.3|21853.1|21763.1|21469.5|21379.5|10349
1657270800000|2022-07-08 09:00:00|21471.1|21381.1|21604.9|21514.9|21611.2|21521.2|21355.9|21265.9|11297
1657274400000|2022-07-08 10:00:00|21605|21515|21570.2|21480.2|21763.5|21673.5|21533.4|21443.4|10222
1657278000000|2022-07-08 11:00:00|21569.7|21479.7|21613.5|21523.5|21700.4|21610.4|21503.4|21413.4|10130
1657281600000|2022-07-08 12:00:00|21613.6|21523.6|21420.6|21330.6|21741.2|21651.2|21232.1|21142.1|11676
1657285200000|2022-07-08 13:00:00|21419.7|21329.7|21307.9|21217.9|21511.5|21421.5|21246|21156|12263
1657288800000|2022-07-08 14:00:00|21308.8|21218.8|21791.7|21701.7|21875.8|21785.8|21237.5|21147.5|13351
1657292400000|2022-07-08 15:00:00|21791.6|21701.6|21996.3|21906.3|22150.2|22060.2|21744.9|21654.9|13639
1657296000000|2022-07-08 16:00:00|21996.4|21906.4|21729.4|21639.4|22002|21912|21599.1|21509.1|12720
1657299600000|2022-07-08 17:00:00|21728.4|21638.4|21785.5|21695.5|21862.3|21772.3|21675.8|21585.8|12450
1657303200000|2022-07-08 18:00:00|21786.9|21696.9|21771|21681|21913.9|21823.9|21709.2|21619.2|11945
1657306800000|2022-07-08 19:00:00|21770.7|21680.7|21842.6|21752.6|21908.5|21818.5|21703.9|21613.9|12383
1657310400000|2022-07-08 20:00:00|21841.5|21751.5|21876.6|21786.6|22056.3|21966.3|21808.2|21718.2|10883
1657350000000|2022-07-09 07:00:00|21595.3|21505.3|21690.8|21600.8|21751.2|21661.2|21592.4|21502.4|9922
1657353600000|2022-07-09 08:00:00|21690.2|21600.2|21759.3|21669.3|21762.5|21672.5|21643.9|21553.9|9277
1657357200000|2022-07-09 09:00:00|21759.9|21669.9|21686.9|21596.9|21760|21670|21646.4|21556.4|9326
1657360800000|2022-07-09 10:00:00|21686.7|21596.7|21773.2|21683.2|21778.3|21688.3|21667.8|21577.8|9685
1657364400000|2022-07-09 11:00:00|21773.5|21683.5|21479.8|21389.8|21803.1|21713.1|21365.2|21275.2|9626
1657368000000|2022-07-09 12:00:00|21480.9|21390.9|21553.8|21463.8|21590.6|21500.6|21425|21335|10933
1657371600000|2022-07-09 13:00:00|21553.7|21463.7|21602.9|21512.9|21659.1|21569.1|21543|21453|10237
1657375200000|2022-07-09 14:00:00|21603|21513|21634.9|21544.9|21747|21657|21581.6|21491.6|10556
1657378800000|2022-07-09 15:00:00|21635.1|21545.1|21589.3|21499.3|21686.5|21596.5|21583.8|21493.8|9921
1657382400000|2022-07-09 16:00:00|21589.1|21499.1|21729.7|21639.7|21749.3|21659.3|21573.7|21483.7|9280
1657386000000|2022-07-09 17:00:00|21729.4|21639.4|21916.6|21826.6|22002.1|21912.1|21710.6|21620.6|10024
1657389600000|2022-07-09 18:00:00|21916.8|21826.8|21786|21696|21943.5|21853.5|21777.2|21687.2|9865
1657393200000|2022-07-09 19:00:00|21786.2|21696.2|21660.9|21570.9|21801|21711|21565.1|21475.1|10089
1657396800000|2022-07-09 20:00:00|21661|21571|21722.8|21632.8|21734|21644|21629.2|21539.2|8227
1657400400000|2022-07-09 21:00:00|21722.3|21632.3|21749.2|21659.2|21782.1|21692.1|21683.7|21593.7|7830
1657404000000|2022-07-09 22:00:00|21749.1|21659.1|21665.7|21575.7|21787.9|21697.9|21641.6|21551.6|9022
1657407600000|2022-07-09 23:00:00|21664.4|21574.4|21626.2|21536.2|21681.7|21591.7|21590.8|21500.8|8950
1657411200000|2022-07-10 00:00:00|21626.8|21536.8|21405.4|21315.4|21638.8|21548.8|21403.8|21313.8|10367
1657414800000|2022-07-10 01:00:00|21405.2|21315.2|21450.4|21360.4|21530.6|21440.6|21376.6|21286.6|9792
1657418400000|2022-07-10 02:00:00|21450.2|21360.2|21343.8|21253.8|21526|21436|21184.5|21094.5|11493
1657422000000|2022-07-10 03:00:00|21345.2|21255.2|21335.5|21245.5|21377.8|21287.8|21270.7|21180.7|11035
1657425600000|2022-07-10 04:00:00|21335.2|21245.2|21315.7|21225.7|21343.1|21253.1|21203.9|21113.9|10964
1657429200000|2022-07-10 05:00:00|21316.5|21226.5|21396.1|21306.1|21405.9|21315.9|21310.3|21220.3|9398
1657432800000|2022-07-10 06:00:00|21396|21306|21336.1|21246.1|21397.8|21307.8|21268.7|21178.7|9262
1657436400000|2022-07-10 07:00:00|21335.9|21245.9|21375.4|21285.4|21393|21303|21286.2|21196.2|8757
1657440000000|2022-07-10 08:00:00|21375.3|21285.3|21360.6|21270.6|21447.7|21357.7|21299.4|21209.4|9769
1657443600000|2022-07-10 09:00:00|21360.7|21270.7|21363|21273|21392|21302|21330.8|21240.8|9192
1657447200000|2022-07-10 10:00:00|21362.9|21272.9|21309.5|21219.5|21390.3|21300.3|21263.8|21173.8|9549
1657450800000|2022-07-10 11:00:00|21309.3|21219.3|21335.1|21245.1|21335.5|21245.5|21213.2|21123.2|10132
1657454400000|2022-07-10 12:00:00|21335.5|21245.5|21341.1|21251.1|21373.3|21283.3|21312.4|21222.4|9815
1657458000000|2022-07-10 13:00:00|21340.7|21250.7|21109|21019|21345|21255|21003.2|20913.2|10257
1657461600000|2022-07-10 14:00:00|21109.6|21019.6|20904|20814|21110.4|21020.4|20880.5|20790.5|11683
1657465200000|2022-07-10 15:00:00|20904.1|20814.1|20935.9|20845.9|21008.9|20918.9|20878.5|20788.5|10171
1657468800000|2022-07-10 16:00:00|20936|20846|20970.5|20880.5|21066|20976|20704.6|20614.6|11563
1657472400000|2022-07-10 17:00:00|20970.6|20880.6|20940.7|20850.7|20990.6|20900.6|20920.6|20830.6|10063
1657476000000|2022-07-10 18:00:00|20941|20851|20884.4|20794.4|20951.5|20861.5|20818.5|20728.5|9990
1657479600000|2022-07-10 19:00:00|20883.8|20793.8|20971.4|20851.4|20971.8|20851.8|20778.3|20688.3|9483
1657483200000|2022-07-10 20:00:00|20971.3|20851.3|21036.4|20916.4|21054|20934|20892|20772|9372
1657486800000|2022-07-10 21:00:00|21036.8|20916.8|21076|20986|21217.1|21127.1|21005|20904.8|10009
1657490400000|2022-07-10 22:00:00|21075.8|20985.8|20876.1|20786.1|21076.4|20986.4|20742|20652|11539
1657494000000|2022-07-10 23:00:00|20875.9|20785.9|20894.6|20804.6|20917|20827|20806.6|20716.6|10318
1657497600000|2022-07-11 00:00:00|20896.5|20806.5|20850.4|20760.4|20899.3|20809.3|20718.4|20628.4|11010
1657501200000|2022-07-11 01:00:00|20850.7|20760.7|20594.9|20504.9|20855|20765|20563.2|20473.2|10713
1657504800000|2022-07-11 02:00:00|20595.7|20505.7|20586.1|20496.1|20628.9|20538.9|20496.4|20406.4|11328
1657508400000|2022-07-11 03:00:00|20586|20496|20581|20491|20699.1|20609.1|20522.1|20432.1|10359
1657512000000|2022-07-11 04:00:00|20581.9|20491.9|20565.4|20475.4|20640.8|20550.8|20476.5|20386.5|10783
1657515600000|2022-07-11 05:00:00|20565.3|20475.3|20542|20452|20611.7|20521.7|20509|20419|10582
1657519200000|2022-07-11 06:00:00|20541.9|20451.9|20439.3|20349.3|20560.7|20470.7|20403.8|20313.8|10778
1657522800000|2022-07-11 07:00:00|20438.9|20348.9|20479.8|20389.8|20517.6|20427.6|20423.1|20333.1|10556
1657526400000|2022-07-11 08:00:00|20478.9|20388.9|20569.4|20479.4|20590.8|20500.8|20452.7|20362.7|9962
1657530000000|2022-07-11 09:00:00|20569.9|20479.9|20594.4|20504.4|20656.6|20566.6|20544.6|20454.6|9662
1657533600000|2022-07-11 10:00:00|20594.8|20504.8|20569.6|20479.6|20661.2|20571.2|20550.1|20460.1|9177
1657537200000|2022-07-11 11:00:00|20570.7|20480.7|20507.3|20417.3|20621.8|20531.8|20469.3|20379.3|9886
1657540800000|2022-07-11 12:00:00|20507.2|20417.2|20625.3|20535.3|20644.6|20554.6|20453.9|20363.9|10031
1657544400000|2022-07-11 13:00:00|20625.5|20535.5|20405.1|20315.1|20787.5|20697.5|20306.2|20216.2|11486
1657548000000|2022-07-11 14:00:00|20405.5|20315.5|20424.8|20334.8|20519.8|20429.8|20317.2|20227.2|11831
1657551600000|2022-07-11 15:00:00|20424.9|20334.9|20469.9|20379.9|20495.5|20405.5|20397.5|20307.5|10876
1657555200000|2022-07-11 16:00:00|20469.5|20379.5|20449.4|20359.4|20551.1|20461.1|20437.3|20347.3|9101
1657558800000|2022-07-11 17:00:00|20452.7|20362.7|20648.2|20558.2|20678.1|20588.1|20449.1|20359.1|10037
1657562400000|2022-07-11 18:00:00|20647.6|20557.6|20605.6|20515.6|20733.1|20643.1|20591.8|20501.8|9441
1657566000000|2022-07-11 19:00:00|20604.9|20514.9|20535.4|20445.4|20624.2|20534.2|20456.3|20366.3|9917
1657569600000|2022-07-11 20:00:00|20534.6|20444.6|20460|20370|20584.1|20494.1|20426.8|20336.8|8694
1657573200000|2022-07-11 21:00:00|20459.9|20369.9|20269.6|20179.6|20464|20374|20212.4|20122.4|9131
1657576800000|2022-07-11 22:00:00|20270.4|20180.4|20041.4|19951.4|20271.5|20181.5|20016.9|19926.9|12013
1657580400000|2022-07-11 23:00:00|20041.5|19951.5|19994.1|19904.1|20081.7|19991.7|19918.4|19828.4|11402
1657584000000|2022-07-12 00:00:00|19993.5|19903.5|19847.3|19757.3|20033.5|19943.5|19824.5|19734.5|11843
1657587600000|2022-07-12 01:00:00|19847.2|19757.2|19918|19828|19982.7|19892.7|19838.8|19748.8|10426
1657591200000|2022-07-12 02:00:00|19917.9|19827.9|20006.1|19916.1|20015.7|19925.7|19913.4|19823.4|10478
1657594800000|2022-07-12 03:00:00|20005.2|19915.2|19969.8|19879.8|20007.4|19917.4|19913.2|19823.2|10005
1657598400000|2022-07-12 04:00:00|19969.7|19879.7|20033.5|19943.5|20058.9|19968.9|19960.3|19870.3|8735
1657602000000|2022-07-12 05:00:00|20033.6|19943.6|19986.3|19896.3|20083.6|19993.6|19984.5|19894.5|9096
1657605600000|2022-07-12 06:00:00|19987|19897|19873.5|19783.5|19987|19897|19841.8|19751.8|10251
1657609200000|2022-07-12 07:00:00|19872.8|19782.8|19769.4|19679.4|19892.8|19802.8|19653.9|19563.9|11705
1657612800000|2022-07-12 08:00:00|19768.4|19678.4|19805.4|19715.4|19844.3|19754.3|19703.6|19613.6|9960
1657616400000|2022-07-12 09:00:00|19806.7|19716.7|19626.5|19536.5|19834.4|19744.4|19596.4|19506.4|10493
1657620000000|2022-07-12 10:00:00|19626.9|19536.9|19643.1|19553.1|19749.5|19659.5|19626.2|19536.2|10148
1657623600000|2022-07-12 11:00:00|19643|19553|19816.1|19726.1|19852.4|19762.4|19626.5|19536.5|10590
1657627200000|2022-07-12 12:00:00|19815.4|19725.4|19904.1|19814.1|19988.8|19898.8|19802.7|19712.7|10929
1657630800000|2022-07-12 13:00:00|19903.7|19813.7|19807.7|19717.7|20030.1|19940.1|19796.5|19706.5|12029
1657634400000|2022-07-12 14:00:00|19808|19718|19943.8|19853.8|19959|19869|19727.4|19637.4|12004
1657638000000|2022-07-12 15:00:00|19944|19854|19909.7|19819.7|20019.8|19929.8|19887.7|19797.7|10930
1657641600000|2022-07-12 16:00:00|19910.3|19820.3|19928.5|19838.5|20026.7|19936.7|19906.8|19816.8|10495
1657645200000|2022-07-12 17:00:00|19928.8|19838.8|19901.8|19811.8|19948.3|19858.3|19852|19762|9966
1657648800000|2022-07-12 18:00:00|19901.9|19811.9|19752.7|19662.7|19909.3|19819.3|19735.9|19645.9|9569
1657652400000|2022-07-12 19:00:00|19752.5|19662.5|19426.2|19336.2|19759.8|19669.8|19325.9|19235.9|12051
1657656000000|2022-07-12 20:00:00|19426|19336|19489.6|19399.6|19582|19492|19413.9|19323.9|10540
1657659600000|2022-07-12 21:00:00|19489|19399|19383.5|19293.5|19555.7|19465.7|19375.1|19285.1|8813
1657663200000|2022-07-12 22:00:00|19384.1|19294.1|19403.8|19313.8|19504|19414|19280.6|19190.6|10963
1657666800000|2022-07-12 23:00:00|19403.6|19313.6|19357.5|19267.5|19482.4|19392.4|19290.1|19200.1|10389
1657670400000|2022-07-13 00:00:00|19357.6|19267.6|19454.2|19364.2|19470.8|19380.8|19295.8|19205.8|11037
1657674000000|2022-07-13 01:00:00|19453.7|19363.7|19457.8|19367.8|19510.9|19420.9|19414.6|19324.6|9614
1657677600000|2022-07-13 02:00:00|19458.1|19368.1|19536.2|19446.2|19572|19482|19457.8|19367.8|9400
1657681200000|2022-07-13 03:00:00|19536.8|19446.8|19504.1|19414.1|19600.9|19510.9|19493.1|19403.1|8892
1657684800000|2022-07-13 04:00:00|19504.2|19414.2|19516.1|19426.1|19551.2|19461.2|19461.4|19371.4|8702
1657688400000|2022-07-13 05:00:00|19515.3|19425.3|19552|19462|19611.5|19521.5|19473.8|19383.8|8960
1657692000000|2022-07-13 06:00:00|19551.4|19461.4|19575.6|19485.6|19583.4|19493.4|19503.1|19413.1|8489
1657695600000|2022-07-13 07:00:00|19575.7|19485.7|19736.5|19646.5|19881.5|19791.5|19530.5|19440.5|9979
1657699200000|2022-07-13 08:00:00|19735.9|19645.9|19880.7|19790.7|19949.7|19859.7|19701.4|19611.4|11198
1657702800000|2022-07-13 09:00:00|19880.8|19790.8|19836.2|19746.2|19930.6|19840.6|19804.3|19714.3|8995
1657706400000|2022-07-13 10:00:00|19836.5|19746.5|19815.7|19725.7|19843|19753|19741.8|19651.8|9167
1657710000000|2022-07-13 11:00:00|19815|19725|19874.3|19784.3|19904.3|19814.3|19791.5|19701.5|8422
1657713600000|2022-07-13 12:00:00|19873.5|19783.5|19202.2|19112.2|20130.9|20040.9|18962.6|18872.6|12525
1657717200000|2022-07-13 13:00:00|19202.1|19112.1|19323.3|19233.3|19367.6|19277.6|18973.8|18883.8|12137
1657720800000|2022-07-13 14:00:00|19324.6|19234.6|19607.6|19517.6|19708.9|19618.9|19235.5|19145.5|12964
1657724400000|2022-07-13 15:00:00|19607.8|19517.8|19482.2|19392.2|19723.1|19633.1|19425.8|19335.8|12218
1657728000000|2022-07-13 16:00:00|19482.8|19392.8|19665|19575|19666.5|19576.5|19261.2|19171.2|11890
1657731600000|2022-07-13 17:00:00|19664.5|19574.5|19913.6|19823.6|20035.8|19945.8|19659.4|19569.4|12655
1657735200000|2022-07-13 18:00:00|19912.8|19822.8|19876.9|19786.9|19922.3|19832.3|19714.1|19624.1|11812
1657738800000|2022-07-13 19:00:00|19876.7|19786.7|19685.5|19595.5|19893|19803|19669.6|19579.6|11651
1657742400000|2022-07-13 20:00:00|19686.4|19596.4|19708.1|19618.1|19773.8|19683.8|19625.9|19535.9|10124
1657746000000|2022-07-13 21:00:00|19705.7|19615.7|19959.7|19869.7|19989|19899|19686.2|19596.2|9641
1657749600000|2022-07-13 22:00:00|19958.9|19868.9|19880.1|19790.1|20048.3|19958.3|19867.3|19777.3|10964
1657753200000|2022-07-13 23:00:00|19882.1|19792.1|20273|20183|20372|20282|19876.6|19786.6|11908
1657756800000|2022-07-14 00:00:00|20273.7|20183.7|20344.2|20254.2|20437.3|20347.3|20203.1|20113.1|11607
1657760400000|2022-07-14 01:00:00|20343.8|20253.8|20308.8|20218.8|20449.1|20359.1|20265.1|20175.1|10563
1657764000000|2022-07-14 02:00:00|20309.3|20219.3|20290.8|20200.8|20336.9|20246.9|20219.3|20129.3|10490
1657767600000|2022-07-14 03:00:00|20289.1|20199.1|20256.1|20166.1|20404|20314|20246.3|20156.3|10874
1657771200000|2022-07-14 04:00:00|20256|20166|20117.1|20027.1|20304.5|20214.5|20102.6|20012.6|10500
1657774800000|2022-07-14 05:00:00|20117|20027|20145.6|20055.6|20244.4|20154.4|20090|20000|9673
1657778400000|2022-07-14 06:00:00|20145.4|20055.4|20058.8|19968.8|20171.8|20081.8|19940.6|19850.6|10233
1657782000000|2022-07-14 07:00:00|20058.7|19968.7|20027.7|19937.7|20080.3|19990.3|19963.3|19873.3|10643
1657785600000|2022-07-14 08:00:00|20027.6|19937.6|19798.2|19708.2|20087|19997|19776.4|19686.4|11437
1657789200000|2022-07-14 09:00:00|19799.7|19709.7|19859.9|19769.9|19871.3|19781.3|19726.4|19636.4|10809
1657792800000|2022-07-14 10:00:00|19859.3|19769.3|19819.8|19729.8|19879.1|19789.1|19771.2|19681.2|10297
1657796400000|2022-07-14 11:00:00|19819.3|19729.3|19776.2|19686.2|19836.5|19746.5|19687.5|19597.5|11208
1657800000000|2022-07-14 12:00:00|19776.1|19686.1|19817.4|19727.4|19902.9|19812.9|19671.6|19581.6|11778
1657803600000|2022-07-14 13:00:00|19819.4|19729.4|19803.9|19713.9|19856.4|19766.4|19687.2|19597.2|12264
1657807200000|2022-07-14 14:00:00|19802.1|19712.1|19922.2|19832.2|19982|19892|19712.1|19622.1|11915
1657810800000|2022-07-14 15:00:00|19924|19834|20425.8|20335.8|20488.4|20398.4|19924|19834|13068
1657814400000|2022-07-14 16:00:00|20424.6|20334.6|20258.3|20168.3|20510.2|20420.2|20196.3|20106.3|12358
1657818000000|2022-07-14 17:00:00|20257|20167|20769.9|20679.9|20807.7|20717.7|20228.7|20138.7|12481
1657821600000|2022-07-14 18:00:00|20770.1|20680.1|20737.8|20647.8|20813.4|20723.4|20666.3|20576.3|11550
1657825200000|2022-07-14 19:00:00|20737.9|20647.9|20643|20553|20928.7|20838.7|20632.8|20542.8|11007
1657828800000|2022-07-14 20:00:00|20642.3|20552.3|20718.6|20628.6|20731.6|20641.6|20563.5|20473.5|9970
1657832400000|2022-07-14 21:00:00|20718.3|20628.3|20513.5|20423.5|20747.2|20657.2|20479|20389|8898
1657836000000|2022-07-14 22:00:00|20510.3|20420.3|20537.8|20447.8|20595.9|20505.9|20488.8|20398.8|9909
1657839600000|2022-07-14 23:00:00|20537.4|20447.4|20625.1|20535.1|20636.2|20546.2|20507|20417|8910
1657843200000|2022-07-15 00:00:00|20625|20535|20435.1|20345.1|20635.2|20545.2|20428|20338|9983
1657846800000|2022-07-15 01:00:00|20435.3|20345.3|20664|20574|20676.8|20586.8|20423.2|20333.2|9217
1657850400000|2022-07-15 02:00:00|20663.4|20573.4|20525|20435|20854|20764|20477.7|20387.7|12251
1657854000000|2022-07-15 03:00:00|20525.2|20435.2|20645.5|20555.5|20663.6|20573.6|20486.5|20396.5|9938
1657857600000|2022-07-15 04:00:00|20645.4|20555.4|20581.5|20491.5|20732|20642|20536.1|20446.1|10151
1657861200000|2022-07-15 05:00:00|20580.7|20490.7|20701.3|20611.3|20704.7|20614.7|20560.9|20470.9|9519
1657864800000|2022-07-15 06:00:00|20701.8|20611.8|20643.2|20553.2|20725.8|20635.8|20634.1|20544.1|9646
1657868400000|2022-07-15 07:00:00|20642|20552|20870.7|20780.7|20958.1|20868.1|20605|20515|11260
1657872000000|2022-07-15 08:00:00|20870.5|20780.5|20903.7|20813.7|21050.8|20960.8|20767.3|20677.3|10904
1657875600000|2022-07-15 09:00:00|20903.6|20813.6|20938.4|20848.4|21079.4|20989.4|20882.8|20792.8|11465
1657879200000|2022-07-15 10:00:00|20937.2|20847.2|20908.9|20818.9|20954.2|20864.2|20844.7|20754.7|10224
1657882800000|2022-07-15 11:00:00|20908.4|20818.4|20807.6|20717.6|20981.4|20891.4|20802.7|20712.7|10558
1657886400000|2022-07-15 12:00:00|20807.7|20717.7|21024|20934|21072.4|20982.4|20800.9|20710.9|11594
1657890000000|2022-07-15 13:00:00|21024.1|20934.1|20904|20814|21118.8|21028.8|20838.1|20748.1|12189
1657893600000|2022-07-15 14:00:00|20902.8|20812.8|20931.2|20841.2|21037.9|20947.9|20902.8|20812.8|11899
1657897200000|2022-07-15 15:00:00|20931.3|20841.3|20837.5|20747.5|20997.6|20907.6|20830.6|20740.6|11150
1657900800000|2022-07-15 16:00:00|20837.8|20747.8|20795.7|20705.7|20852.8|20762.8|20682.7|20592.7|11184
1657904400000|2022-07-15 17:00:00|20795.6|20705.6|20824.3|20734.3|20957.4|20867.4|20783.6|20693.6|10815
1657908000000|2022-07-15 18:00:00|20824.6|20734.6|21080.6|20990.6|21087.3|20997.3|20817.3|20727.3|10758
1657911600000|2022-07-15 19:00:00|21080.7|20990.7|21208.3|21118.3|21219.3|21129.3|20988.8|20898.8|11367
1657915200000|2022-07-15 20:00:00|21208.7|21118.7|20971.5|20881.5|21230.8|21140.8|20943.8|20853.8|11106
1657954800000|2022-07-16 07:00:00|20587.3|20497.3|20591.8|20501.8|20651.2|20561.2|20546.9|20456.9|8318
1657958400000|2022-07-16 08:00:00|20591.9|20501.9|20649.9|20559.9|20693.7|20603.7|20585.8|20495.8|8364
1657962000000|2022-07-16 09:00:00|20649.7|20559.7|20655.2|20565.2|20675.6|20585.6|20622.9|20532.9|6656
1657965600000|2022-07-16 10:00:00|20655|20565|20676.1|20586.1|20722.8|20632.8|20641.9|20551.9|7675
1657969200000|2022-07-16 11:00:00|20674.7|20584.7|20664.9|20574.9|20714.3|20624.3|20658.4|20568.4|7062
1657972800000|2022-07-16 12:00:00|20664.8|20574.8|20742.3|20652.3|20784.2|20694.2|20638.6|20548.6|8018
1657976400000|2022-07-16 13:00:00|20742.5|20652.5|20886.2|20796.2|20897.9|20807.9|20730.2|20640.2|9961
1657980000000|2022-07-16 14:00:00|20885.7|20795.7|20855.9|20765.9|20909.1|20819.1|20781|20691|9604
1657983600000|2022-07-16 15:00:00|20856.1|20766.1|20989.9|20899.9|20998|20908|20856.1|20766.1|10002
1657987200000|2022-07-16 16:00:00|20989.7|20899.7|21507.7|21417.7|21529.6|21439.6|20976.3|20886.3|12761
1657990800000|2022-07-16 17:00:00|21508.6|21418.6|21288|21198|21622.7|21532.7|21273.7|21183.7|11629
1657994400000|2022-07-16 18:00:00|21287.6|21197.6|21334.2|21244.2|21394.1|21304.1|21244.9|21154.9|10124
1657998000000|2022-07-16 19:00:00|21334.4|21244.4|21232.1|21142.1|21431.1|21341.1|21204.6|21114.6|10008
1658001600000|2022-07-16 20:00:00|21232|21142|21250.9|21160.9|21262.2|21172.2|20963.7|20873.7|10620
1658005200000|2022-07-16 21:00:00|21251.6|21161.6|21240.8|21150.8|21375.7|21285.7|21136.6|21046.6|10590
1658008800000|2022-07-16 22:00:00|21240.9|21150.9|21335.8|21245.8|21352.7|21262.7|21189.1|21099.1|10339
1658012400000|2022-07-16 23:00:00|21335.9|21245.9|21243.7|21153.7|21343.2|21253.2|21212.1|21122.1|8855
1658016000000|2022-07-17 00:00:00|21242.2|21152.2|21338.2|21248.2|21387.9|21297.9|21236.8|21146.8|9496
1658019600000|2022-07-17 01:00:00|21338.1|21248.1|21201.4|21111.4|21377.3|21287.3|21135|21045|8969
1658023200000|2022-07-17 02:00:00|21201.2|21111.2|21208.1|21118.1|21274.4|21184.4|21176.5|21086.5|8425
1658026800000|2022-07-17 03:00:00|21208|21118|21367.9|21277.9|21496.2|21406.2|21205|21115|9107
1658030400000|2022-07-17 04:00:00|21368|21278|21301.6|21211.6|21507.8|21417.8|21283.2|21193.2|8289
1658034000000|2022-07-17 05:00:00|21301.5|21211.5|21396.7|21306.7|21436.3|21346.3|21299.6|21209.6|8380
1658037600000|2022-07-17 06:00:00|21398.4|21308.4|21618.6|21528.6|21632.4|21542.4|21392.4|21302.4|9269
1658041200000|2022-07-17 07:00:00|21618.7|21528.7|21506|21416|21697.9|21607.9|21506|21416|9530
1658044800000|2022-07-17 08:00:00|21506.1|21416.1|21498.5|21408.5|21551.1|21461.1|21421|21331|9395
1658048400000|2022-07-17 09:00:00|21498.3|21408.3|21412.5|21322.5|21579.7|21489.7|21328.1|21238.1|9865
1658052000000|2022-07-17 10:00:00|21412.4|21322.4|21429.6|21339.6|21433.4|21343.4|21269.8|21179.8|9066
1658055600000|2022-07-17 11:00:00|21429.2|21339.2|21498|21408|21512.6|21422.6|21339.4|21249.4|9097
1658059200000|2022-07-17 12:00:00|21498.1|21408.1|21424.1|21334.1|21531.3|21441.3|21393.1|21303.1|9320
1658062800000|2022-07-17 13:00:00|21424.5|21334.5|21158.4|21068.4|21426.3|21336.3|21158.3|21068.3|10780
1658066400000|2022-07-17 14:00:00|21158.9|21068.9|21241.5|21151.5|21296.4|21206.4|21136.8|21046.8|9715
1658070000000|2022-07-17 15:00:00|21241.8|21151.8|21212|21122|21308.1|21218.1|21176.5|21086.5|9186
1658073600000|2022-07-17 16:00:00|21211.7|21121.7|21191.5|21101.5|21251.2|21161.2|21053.4|20963.4|9743
1658077200000|2022-07-17 17:00:00|21191.6|21101.6|20964.9|20874.9|21386.1|21296.1|20876.1|20786.1|10855
1658080800000|2022-07-17 18:00:00|20964.4|20874.4|21016.3|20926.3|21098.7|21008.7|20920.4|20830.4|10269
1658084400000|2022-07-17 19:00:00|21016.6|20926.6|21088.3|20968.3|21135.8|21015.8|20980.7|20890.7|8784
1658088000000|2022-07-17 20:00:00|21088.2|20968.2|20991.8|20871.8|21101.9|20981.9|20975.1|20855.1|8171
1658091600000|2022-07-17 21:00:00|20991.7|20871.7|21061.2|20971.2|21093.8|21003.8|20948.4|20828.4|9560
1658095200000|2022-07-17 22:00:00|21060.8|20970.8|21046.3|20956.3|21117|21027|20972.4|20882.4|9467
1658098800000|2022-07-17 23:00:00|21046.1|20956.1|20838.9|20748.9|21048.5|20958.5|20800.5|20710.5|9933
1658102400000|2022-07-18 00:00:00|20838.7|20748.7|20864.6|20774.6|20959.9|20869.9|20811.6|20721.6|10440
1658106000000|2022-07-18 01:00:00|20864.7|20774.7|21019.2|20929.2|21042.4|20952.4|20861.2|20771.2|9719
1658109600000|2022-07-18 02:00:00|21019.1|20929.1|21375.8|21285.8|21408.8|21318.8|21006.2|20916.2|10740
1658113200000|2022-07-18 03:00:00|21376.4|21286.4|21326.2|21236.2|21415.1|21325.1|21245|21155|11345
1658116800000|2022-07-18 04:00:00|21326.3|21236.3|21334.7|21244.7|21363.7|21273.7|21216.3|21126.3|10145
1658120400000|2022-07-18 05:00:00|21334.9|21244.9|21902.2|21812.2|21911.6|21821.6|21334.9|21244.9|11904
1658124000000|2022-07-18 06:00:00|21901.3|21811.3|22237.7|22147.7|22380.7|22290.7|21818.1|21728.1|12264
1658127600000|2022-07-18 07:00:00|22237.8|22147.8|22288.8|22198.8|22431.4|22341.4|22149.4|22059.4|11615
1658131200000|2022-07-18 08:00:00|22289.3|22199.3|22330.7|22240.7|22547.8|22457.8|22205.1|22115.1|11914
1658134800000|2022-07-18 09:00:00|22329.6|22239.6|22286.2|22196.2|22439.9|22349.9|22265.7|22175.7|10736
1658138400000|2022-07-18 10:00:00|22286.8|22196.8|22243.1|22153.1|22406.7|22316.7|22187.8|22097.8|11090
1658142000000|2022-07-18 11:00:00|22244.3|22154.3|22173.7|22083.7|22367.9|22277.9|22020.2|21930.2|11317
1658145600000|2022-07-18 12:00:00|22173.5|22083.5|22320.9|22230.9|22351.9|22261.9|21946.8|21856.8|11731
1658149200000|2022-07-18 13:00:00|22321.4|22231.4|22184.9|22094.9|22355.2|22265.2|22125.3|22035.3|11851
1658152800000|2022-07-18 14:00:00|22185.5|22095.5|22261.9|22171.9|22278.2|22188.2|22037.1|21947.1|11802
1658156400000|2022-07-18 15:00:00|22261.4|22171.4|22718.1|22628.1|22807.2|22717.2|22210.5|22120.5|11506
1658160000000|2022-07-18 16:00:00|22717.7|22627.7|22246.4|22156.4|22752.2|22662.2|22169.7|22079.7|12592
1658163600000|2022-07-18 17:00:00|22247|22157|21916.9|21826.9|22264.2|22174.2|21885.7|21795.7|12087
1658167200000|2022-07-18 18:00:00|21917.1|21827.1|21882.4|21792.4|22049.9|21959.9|21855|21765|11440
1658170800000|2022-07-18 19:00:00|21881.3|21791.3|21660.2|21570.2|21919.5|21829.5|21451|21361|11972
1658174400000|2022-07-18 20:00:00|21661|21571|21535.3|21445.3|21715.2|21625.2|21501.8|21411.8|10483
1658178000000|2022-07-18 21:00:00|21535.4|21445.4|21703.4|21613.4|21795.7|21705.7|21498.2|21408.2|10557
1658181600000|2022-07-18 22:00:00|21702.5|21612.5|21833.8|21743.8|21896.6|21806.6|21610.3|21520.3|11351
1658185200000|2022-07-18 23:00:00|21834.2|21744.2|22490.1|22400.1|22680.2|22590.2|21818.4|21728.4|12827
1658188800000|2022-07-19 00:00:00|22485.2|22395.2|22394.7|22304.7|22999.5|22909.5|22234.7|22144.7|13566
1658192400000|2022-07-19 01:00:00|22393.8|22303.8|22102.3|22012.3|22435.3|22345.3|22082.1|21992.1|12506
1658196000000|2022-07-19 02:00:00|22101.4|22011.4|22139.2|22049.2|22209.1|22119.1|21978|21888|12192
1658199600000|2022-07-19 03:00:00|22139.4|22049.4|21942.6|21852.6|22305.8|22215.8|21857.8|21767.8|11940
1658203200000|2022-07-19 04:00:00|21943.7|21853.7|21940.4|21850.4|21990.6|21900.6|21753.8|21663.8|11661
1658206800000|2022-07-19 05:00:00|21940.5|21850.5|22045.9|21955.9|22152|22062|21875.4|21785.4|11284
1658210400000|2022-07-19 06:00:00|22045.4|21955.4|21807.1|21717.1|22168.7|22078.7|21636.2|21546.2|11825
1658214000000|2022-07-19 07:00:00|21807.6|21717.6|21812.3|21722.3|21916.3|21826.3|21737|21647|11801
1658217600000|2022-07-19 08:00:00|21812.4|21722.4|21968.8|21878.8|21977.3|21887.3|21746.5|21656.5|11477
1658221200000|2022-07-19 09:00:00|21968.6|21878.6|21951.3|21861.3|22005.2|21915.2|21867.1|21777.1|10546
1658224800000|2022-07-19 10:00:00|21952.4|21862.4|22048.6|21958.6|22147.7|22057.7|21867.1|21777.1|11003
1658228400000|2022-07-19 11:00:00|22048.2|21958.2|22022.4|21932.4|22274.4|22184.4|21961.4|21871.4|11556
1658232000000|2022-07-19 12:00:00|22022.7|21932.7|22223.2|22133.2|22238.4|22148.4|22022.7|21932.7|11642
1658235600000|2022-07-19 13:00:00|22222.7|22132.7|22366.4|22276.4|22470.1|22380.1|22092.1|22002.1|12429
1658239200000|2022-07-19 14:00:00|22366.6|22276.6|22672|22582|22676.6|22586.6|22153.4|22063.4|12545
1658242800000|2022-07-19 15:00:00|22670.7|22580.7|23185.8|23095.8|23238.8|23148.8|22526.7|22436.7|13648
1658246400000|2022-07-19 16:00:00|23186.7|23096.7|23279.4|23189.4|23483.7|23393.7|23008.7|22918.7|13444
1658250000000|2022-07-19 17:00:00|23280.3|23190.3|23505.7|23415.7|23566.4|23476.4|23126.5|23036.5|12571
1658253600000|2022-07-19 18:00:00|23505.6|23415.6|23457.6|23367.6|23556.9|23466.9|23309.1|23219.1|12568
1658257200000|2022-07-19 19:00:00|23454.4|23364.4|23448.2|23358.2|23732|23642|23398.5|23308.5|12509
1658260800000|2022-07-19 20:00:00|23448.1|23358.1|23348.6|23258.6|23481.8|23391.8|23214.2|23124.2|11442
1658264400000|2022-07-19 21:00:00|23348.4|23258.4|23698.8|23608.8|23839|23749|23305.1|23215.1|10852
1658268000000|2022-07-19 22:00:00|23699.1|23609.1|23544.8|23454.8|23700.8|23610.8|23392.3|23302.3|11441
1658271600000|2022-07-19 23:00:00|23545.9|23455.9|23447|23357|23668.4|23578.4|23281.4|23191.4|12017
1658275200000|2022-07-20 00:00:00|23446.5|23356.5|23079.2|22989.2|23481.3|23391.3|22985.7|22895.7|12311
1658278800000|2022-07-20 01:00:00|23079.6|22989.6|23298.4|23208.4|23377.3|23287.3|23000.1|22910.1|11659
1658282400000|2022-07-20 02:00:00|23298|23208|23419.8|23329.8|23537.5|23447.5|23256.6|23166.6|11697
1658286000000|2022-07-20 03:00:00|23420.1|23330.1|23490.2|23400.2|23557.3|23467.3|23318.7|23228.7|11557
1658289600000|2022-07-20 04:00:00|23488.3|23398.3|23438.2|23348.2|23560.3|23470.3|23353|23263|10611
1658293200000|2022-07-20 05:00:00|23437.8|23347.8|23544.1|23454.1|23597|23507|23363.3|23273.3|10675
1658296800000|2022-07-20 06:00:00|23544|23454|23831.2|23741.2|23854.6|23764.6|23537.4|23447.4|11714
1658300400000|2022-07-20 07:00:00|23830.8|23740.8|23431|23341|23896.6|23806.6|23422.6|23332.6|12084
1658304000000|2022-07-20 08:00:00|23430.9|23340.9|23415.2|23325.2|23558.9|23468.9|23367.6|23277.6|11862
1658307600000|2022-07-20 09:00:00|23414.8|23324.8|23577.9|23487.9|23617.6|23527.6|23364.6|23274.6|11150
1658311200000|2022-07-20 10:00:00|23577.5|23487.5|23754.6|23664.6|23919.8|23829.8|23554.4|23464.4|12332
1658314800000|2022-07-20 11:00:00|23754.7|23664.7|23777.8|23687.8|23871.8|23781.8|23635.4|23545.4|11739
1658318400000|2022-07-20 12:00:00|23777.6|23687.6|23851.5|23761.5|23961.7|23871.7|23621|23531|12667
1658322000000|2022-07-20 13:00:00|23850.4|23760.4|23832.9|23742.9|24113.4|24023.4|23821.5|23731.5|12835
1658325600000|2022-07-20 14:00:00|23833.8|23743.8|24242.7|24152.7|24245.7|24155.7|23748.7|23658.7|12598
1658329200000|2022-07-20 15:00:00|24242.6|24152.6|24219.8|24129.8|24315.9|24225.9|24098.2|24008.2|12020
1658332800000|2022-07-20 16:00:00|24219.4|24129.4|23741|23651|24248.4|24158.4|23611.7|23521.7|12679
1658336400000|2022-07-20 17:00:00|23740.1|23650.1|23563.1|23473.1|23785.2|23695.2|23467.2|23377.2|12484
1658340000000|2022-07-20 18:00:00|23563.2|23473.2|23810.5|23720.5|23907.3|23817.3|23558.1|23468.1|11470
1658343600000|2022-07-20 19:00:00|23810.4|23720.4|23706.8|23616.8|23986.6|23896.6|23616.7|23526.7|11335
1658347200000|2022-07-20 20:00:00|23706.6|23616.6|23302.1|23212.1|23804.2|23714.2|22971|22881|13022
1658350800000|2022-07-20 21:00:00|23302.4|23212.4|23654.3|23564.3|23834|23744|23289.5|23199.5|11242
1658354400000|2022-07-20 22:00:00|23654.2|23564.2|23354.5|23264.5|23678.5|23588.5|23352.6|23262.6|11475
1658358000000|2022-07-20 23:00:00|23355.3|23265.3|23268.3|23178.3|23444.4|23354.4|23171|23081|11567
1658361600000|2022-07-21 00:00:00|23268.4|23178.4|23296|23206|23430.5|23340.5|23172.1|23082.1|11573
1658365200000|2022-07-21 01:00:00|23295.9|23205.9|23280|23190|23468.3|23378.3|23214.5|23124.5|11505
1658368800000|2022-07-21 02:00:00|23280.4|23190.4|22741.9|22651.9|23382|23292|22741.3|22651.3|12313
1658372400000|2022-07-21 03:00:00|22742.4|22652.4|22822.4|22732.4|22906.6|22816.6|22718.4|22628.4|11744
1658376000000|2022-07-21 04:00:00|22822|22732|22926.1|22836.1|22973.2|22883.2|22698.7|22608.7|11596
1658379600000|2022-07-21 05:00:00|22925.8|22835.8|22985.3|22895.3|23028.1|22938.1|22863.3|22773.3|10441
1658383200000|2022-07-21 06:00:00|22983.7|22893.7|22834.2|22744.2|23007.4|22917.4|22807.6|22717.6|10784
1658386800000|2022-07-21 07:00:00|22834.1|22744.1|22975.4|22885.4|23130.7|23040.7|22822.9|22732.9|11085
1658390400000|2022-07-21 08:00:00|22975.9|22885.9|22918.9|22828.9|23008.3|22918.3|22848.8|22758.8|11079
1658394000000|2022-07-21 09:00:00|22918.6|22828.6|23043.4|22953.4|23046.8|22956.8|22904.4|22814.4|10910
1658397600000|2022-07-21 10:00:00|23045.5|22955.5|22912|22822|23110.6|23020.6|22901.2|22811.2|10380
1658401200000|2022-07-21 11:00:00|22911.9|22821.9|22652.4|22562.4|22946.7|22856.7|22525.5|22435.5|11754
1658404800000|2022-07-21 12:00:00|22652.3|22562.3|22846.2|22756.2|22892|22802|22608.2|22518.2|11693
1658408400000|2022-07-21 13:00:00|22846.1|22756.1|22752.5|22662.5|22855.1|22765.1|22613.6|22523.6|12237
1658412000000|2022-07-21 14:00:00|22751|22661|22606.2|22516.2|22800|22710|22395.3|22305.3|12655
1658415600000|2022-07-21 15:00:00|22605.8|22515.8|22694.7|22604.7|22713.7|22623.7|22575.5|22485.5|11353
1658419200000|2022-07-21 16:00:00|22694.9|22604.9|23081.1|22991.1|23235.3|23145.3|22688|22598|12500
1658422800000|2022-07-21 17:00:00|23081.2|22991.2|22899.7|22809.7|23243|23153|22826.4|22736.4|11930
1658426400000|2022-07-21 18:00:00|22899.6|22809.6|22972.5|22882.5|23041.9|22951.9|22870.5|22780.5|10673
1658430000000|2022-07-21 19:00:00|22972.6|22882.6|23244.9|23154.9|23246.3|23156.3|22966.5|22876.5|11104
1658433600000|2022-07-21 20:00:00|23244.7|23154.7|23168.6|23078.6|23351.9|23261.9|23139.5|23049.5|11332
1658437200000|2022-07-21 21:00:00|23169.2|23079.2|23255.8|23165.8|23293.9|23203.9|23131.4|23041.4|9582
1658440800000|2022-07-21 22:00:00|23255.9|23165.9|23067.7|22977.7|23270.9|23180.9|22994.7|22904.7|11003
1658444400000|2022-07-21 23:00:00|23067.9|22977.9|23199.5|23109.5|23273.9|23183.9|23055.6|22965.6|10696
1658448000000|2022-07-22 00:00:00|23199.7|23109.7|23319.3|23229.3|23392|23302|23143.7|23053.7|11101
1658451600000|2022-07-22 01:00:00|23319.2|23229.2|23153.9|23063.9|23351.3|23261.3|23122.2|23032.2|10142
1658455200000|2022-07-22 02:00:00|23153.7|23063.7|23032.3|22942.3|23174.9|23084.9|23014|22924|11017
1658458800000|2022-07-22 03:00:00|23032.7|22942.7|22957.5|22867.5|23087.1|22997.1|22912.7|22822.7|11237
1658462400000|2022-07-22 04:00:00|22957.1|22867.1|23016.7|22926.7|23032.7|22942.7|22857.9|22767.9|10633
1658466000000|2022-07-22 05:00:00|23016.4|22926.4|23198|23108|23216|23126|22939.4|22849.4|11164
1658469600000|2022-07-22 06:00:00|23198.3|23108.3|23211.5|23121.5|23261.8|23171.8|23136.2|23046.2|10713
1658473200000|2022-07-22 07:00:00|23211.8|23121.8|23163.3|23073.3|23361.6|23271.6|23069.5|22979.5|11264
1658476800000|2022-07-22 08:00:00|23163.6|23073.6|23345|23255|23354.6|23264.6|23122.2|23032.2|11572
1658480400000|2022-07-22 09:00:00|23345.6|23255.6|23499.8|23409.8|23553.6|23463.6|23317.5|23227.5|11943
1658484000000|2022-07-22 10:00:00|23499.5|23409.5|23485.6|23395.6|23625.9|23535.9|23469|23379|10964
1658487600000|2022-07-22 11:00:00|23484.6|23394.6|23658.2|23568.2|23673.4|23583.4|23459.3|23369.3|10969
1658491200000|2022-07-22 12:00:00|23657.8|23567.8|23636.6|23546.6|23739.5|23649.5|23625|23535|10940
1658494800000|2022-07-22 13:00:00|23637.9|23547.9|23509.3|23419.3|23796.6|23706.6|23480.2|23390.2|11908
1658498400000|2022-07-22 14:00:00|23509.5|23419.5|23711.7|23621.7|23718.8|23628.8|23386.2|23296.2|12215
1658502000000|2022-07-22 15:00:00|23711.6|23621.6|23337.8|23247.8|23713.3|23623.3|23281|23191|11795
1658505600000|2022-07-22 16:00:00|23338|23248|23160.3|23070.3|23386.2|23296.2|23103.6|23013.6|11847
1658509200000|2022-07-22 17:00:00|23160.1|23070.1|23064.3|22974.3|23242.8|23152.8|22942.9|22852.9|11780
1658512800000|2022-07-22 18:00:00|23064.8|22974.8|23073.3|22983.3|23104.7|23014.7|22969.5|22879.5|10907
1658516400000|2022-07-22 19:00:00|23073.4|22983.4|22635.2|22545.2|23178.6|23088.6|22597.7|22507.7|11905
1658520000000|2022-07-22 20:00:00|22633.4|22543.4|22648.5|22558.5|22776.7|22686.7|22560.4|22470.4|10536
1658559600000|2022-07-23 07:00:00|22874.4|22784.4|22816.8|22726.8|22883.6|22793.6|22728.8|22638.8|9942
1658563200000|2022-07-23 08:00:00|22817.2|22727.2|22653.3|22563.3|22916.2|22826.2|22637.1|22547.1|9741
1658566800000|2022-07-23 09:00:00|22653.7|22563.7|22714.1|22624.1|22743.6|22653.6|22581.8|22491.8|9908
1658570400000|2022-07-23 10:00:00|22714.4|22624.4|22560|22470|22756.2|22666.2|22469.6|22379.6|10091
1658574000000|2022-07-23 11:00:00|22562.3|22472.3|22273.3|22183.3|22569.9|22479.9|22263.5|22173.5|10748
1658577600000|2022-07-23 12:00:00|22273.4|22183.4|22329.3|22239.3|22398.4|22308.4|22146.4|22056.4|10268
1658581200000|2022-07-23 13:00:00|22329.6|22239.6|22387.2|22297.2|22424.3|22334.3|22318.4|22228.4|8938
1658584800000|2022-07-23 14:00:00|22387.4|22297.4|22193.9|22103.9|22403.3|22313.3|22110.9|22020.9|9419
1658588400000|2022-07-23 15:00:00|22194.1|22104.1|22261.5|22171.5|22349.5|22259.5|22172.3|22082.3|10133
1658592000000|2022-07-23 16:00:00|22261.6|22171.6|22233|22143|22331.9|22241.9|22228|22138|9981
1658595600000|2022-07-23 17:00:00|22233.2|22143.2|22075.4|21985.4|22295.4|22205.4|22030.4|21940.4|10694
1658599200000|2022-07-23 18:00:00|22075.7|21985.7|22120.9|22030.9|22278.9|22188.9|21997.9|21907.9|9664
1658602800000|2022-07-23 19:00:00|22121.1|22031.1|22323|22233|22369.2|22279.2|22083.1|21993.1|9509
1658606400000|2022-07-23 20:00:00|22321.3|22231.3|22370.8|22280.8|22419.5|22329.5|22295.6|22205.6|8392
1658610000000|2022-07-23 21:00:00|22371|22281|22289.2|22199.2|22396.9|22306.9|22279.4|22189.4|7562
1658613600000|2022-07-23 22:00:00|22289|22199|22518.6|22428.6|22553.2|22463.2|22286|22196|9326
1658617200000|2022-07-23 23:00:00|22518.7|22428.7|22496.5|22406.5|22597.7|22507.7|22478.5|22388.5|9148
1658620800000|2022-07-24 00:00:00|22496.6|22406.6|22595.6|22505.6|22710.4|22620.4|22496.6|22406.6|9205
1658624400000|2022-07-24 01:00:00|22595.4|22505.4|22472.4|22382.4|22629.5|22539.5|22422.4|22332.4|9214
1658628000000|2022-07-24 02:00:00|22472.1|22382.1|22515.8|22425.8|22517.4|22427.4|22404.3|22314.3|9527
1658631600000|2022-07-24 03:00:00|22515|22425|22379.1|22289.1|22518.4|22428.4|22347|22257|9344
1658635200000|2022-07-24 04:00:00|22379|22289|22440.8|22350.8|22451.7|22361.7|22316.6|22226.6|8987
1658638800000|2022-07-24 05:00:00|22440.9|22350.9|22792.4|22702.4|22821.9|22731.9|22438.7|22348.7|11073
1658642400000|2022-07-24 06:00:00|22792.3|22702.3|22720.8|22630.8|22807.1|22717.1|22681.8|22591.8|9496
1658646000000|2022-07-24 07:00:00|22720.9|22630.9|22747.6|22657.6|22875.4|22785.4|22713.4|22623.4|9377
1658649600000|2022-07-24 08:00:00|22747.3|22657.3|22731|22641|22778.9|22688.9|22615.2|22525.2|9377
1658653200000|2022-07-24 09:00:00|22730.8|22640.8|22662.4|22572.4|22802.5|22712.5|22654|22564|8673
1658656800000|2022-07-24 10:00:00|22662.2|22572.2|22565.4|22475.4|22718.5|22628.5|22531.4|22441.4|9023
1658660400000|2022-07-24 11:00:00|22565.5|22475.5|22702.6|22612.6|22857.4|22767.4|22561.3|22471.3|10100
1658664000000|2022-07-24 12:00:00|22702.5|22612.5|22537.7|22447.7|22813.3|22723.3|22494.9|22404.9|10097
1658667600000|2022-07-24 13:00:00|22537.3|22447.3|22612.7|22522.7|22634.4|22544.4|22499.5|22409.5|9619
1658671200000|2022-07-24 14:00:00|22612.5|22522.5|22820.4|22730.4|22834.3|22744.3|22584.6|22494.6|10934
1658674800000|2022-07-24 15:00:00|22820.3|22730.3|22897.1|22807.1|22949.4|22859.4|22796.3|22706.3|10015
1658678400000|2022-07-24 16:00:00|22897|22807|22760.6|22670.6|22918.8|22828.8|22686.9|22596.9|10234
1658682000000|2022-07-24 17:00:00|22760.7|22670.7|22820.5|22730.5|22896.1|22806.1|22720.2|22630.2|9446
1658685600000|2022-07-24 18:00:00|22820.6|22730.6|22759.6|22669.6|22835.6|22745.6|22735.9|22645.9|9056
1658689200000|2022-07-24 19:00:00|22759.5|22669.5|22767.8|22647.8|22859|22739|22717.2|22627.2|9530
1658692800000|2022-07-24 20:00:00|22766.4|22646.4|22784.1|22664.1|22859.7|22739.7|22738.9|22618.9|8279
1658696400000|2022-07-24 21:00:00|22784.4|22664.4|22860.9|22770.9|22869.5|22779.5|22726.2|22636.2|9242
1658700000000|2022-07-24 22:00:00|22860.8|22770.8|22706|22616|23050.9|22960.9|22614.7|22524.7|11289
1658703600000|2022-07-24 23:00:00|22705.9|22615.9|22628.5|22538.5|22802.5|22712.5|22571.2|22481.2|11176
1658707200000|2022-07-25 00:00:00|22628.7|22538.7|22367.3|22277.3|22708.4|22618.4|22313.1|22223.1|11447
1658710800000|2022-07-25 01:00:00|22368|22278|22258|22168|22371.2|22281.2|22167.5|22077.5|10818
1658714400000|2022-07-25 02:00:00|22256.9|22166.9|22001.5|21911.5|22256.9|22166.9|21923|21833|11648
1658718000000|2022-07-25 03:00:00|22001.3|21911.3|21914.1|21824.1|22002.1|21912.1|21831.1|21741.1|11399
1658721600000|2022-07-25 04:00:00|21914.4|21824.4|21942.4|21852.4|21952.1|21862.1|21795.9|21705.9|10866
1658725200000|2022-07-25 05:00:00|21942.5|21852.5|21964.9|21874.9|21984.5|21894.5|21859.7|21769.7|10410
1658728800000|2022-07-25 06:00:00|21965|21875|21956.4|21866.4|21990.5|21900.5|21872.1|21782.1|10503
1658732400000|2022-07-25 07:00:00|21957.6|21867.6|22011.5|21921.5|22041.3|21951.3|21935.2|21845.2|9837
1658736000000|2022-07-25 08:00:00|22011.1|21921.1|22097.2|22007.2|22141.8|22051.8|21920.3|21830.3|10417
1658739600000|2022-07-25 09:00:00|22096.9|22006.9|22046.6|21956.6|22149.4|22059.4|22033.7|21943.7|9528
1658743200000|2022-07-25 10:00:00|22046.5|21956.5|22094.7|22004.7|22123.2|22033.2|22014|21924|8959
1658746800000|2022-07-25 11:00:00|22094.9|22004.9|21982.1|21892.1|22140.9|22050.9|21973.5|21883.5|9813
1658750400000|2022-07-25 12:00:00|21986|21896|22019.3|21929.3|22036.5|21946.5|21868.9|21778.9|10039
1658754000000|2022-07-25 13:00:00|22019.6|21929.6|21948.4|21858.4|22040.8|21950.8|21827.1|21737.1|11830
1658757600000|2022-07-25 14:00:00|21948.2|21858.2|21933.6|21843.6|21975.6|21885.6|21750.5|21660.5|12161
1658761200000|2022-07-25 15:00:00|21933.5|21843.5|21942.4|21852.4|21975|21885|21802.8|21712.8|10671
1658764800000|2022-07-25 16:00:00|21942.8|21852.8|21997.5|21907.5|22021.4|21931.4|21890|21800|10047
1658768400000|2022-07-25 17:00:00|21998.6|21908.6|21913.6|21823.6|22054.6|21964.6|21890.3|21800.3|9475
1658772000000|2022-07-25 18:00:00|21913.7|21823.7|21865.7|21775.7|21982.7|21892.7|21826.7|21736.7|9717
1658775600000|2022-07-25 19:00:00|21867.9|21777.9|21938|21848|21943.2|21853.2|21610.8|21520.8|11754
1658779200000|2022-07-25 20:00:00|21938.6|21848.6|22216.5|22126.5|22291|22201|21937.9|21847.9|11595
1658782800000|2022-07-25 21:00:00|22216.7|22126.7|22069.6|21979.6|22226.2|22136.2|22031.1|21941.1|9020
1658786400000|2022-07-25 22:00:00|22069.4|21979.4|21702.8|21612.8|22071.2|21981.2|21563|21473|11770
1658790000000|2022-07-25 23:00:00|21705.4|21615.4|21349.1|21259.1|21799.9|21709.9|21307.8|21217.8|11421
1658793600000|2022-07-26 00:00:00|21353.1|21263.1|21043.2|20953.2|21384.7|21294.7|21024.8|20934.8|12047
1658797200000|2022-07-26 01:00:00|21042.7|20952.7|21124.3|21034.3|21165|21075|21023.9|20933.9|9935
1658800800000|2022-07-26 02:00:00|21124.2|21034.2|21115.5|21025.5|21169.4|21079.4|21079.1|20989.1|8980
1658804400000|2022-07-26 03:00:00|21115.6|21025.6|21184.6|21094.6|21275.5|21185.5|20908.5|20818.5|10127
1658808000000|2022-07-26 04:00:00|21186|21096|21173.8|21083.8|21295.1|21205.1|21148.3|21058.3|9967
1658811600000|2022-07-26 05:00:00|21173.5|21083.5|21191|21101|21221|21131|21112.8|21022.8|9900
1658815200000|2022-07-26 06:00:00|21190.9|21100.9|21126.3|21036.3|21207.7|21117.7|21113.8|21023.8|9433
1658818800000|2022-07-26 07:00:00|21126.4|21036.4|21112.1|21022.1|21183.6|21093.6|21070.6|20980.6|10364
1658822400000|2022-07-26 08:00:00|21111.9|21021.9|21113|21023|21155|21065|21036.1|20946.1|10636
1658826000000|2022-07-26 09:00:00|21112.8|21022.8|21169.1|21079.1|21204.4|21114.4|21109.5|21019.5|9931
1658829600000|2022-07-26 10:00:00|21169|21079|21122|21032|21195.7|21105.7|21096.7|21006.7|9957
1658833200000|2022-07-26 11:00:00|21121.9|21031.9|21136.1|21046.1|21196.2|21106.2|20984.6|20894.6|10719
1658836800000|2022-07-26 12:00:00|21136.3|21046.3|21076.6|20986.6|21236.5|21146.5|21011.3|20921.3|12016
1658840400000|2022-07-26 13:00:00|21076.5|20986.5|20994.9|20904.9|21094.7|21004.7|20842.6|20752.6|12410
1658844000000|2022-07-26 14:00:00|20994.5|20904.5|20994.2|20904.2|21079.3|20989.3|20885|20795|11961
1658847600000|2022-07-26 15:00:00|20994.3|20904.3|20788|20698|21007.9|20917.9|20773.1|20683.1|12010
1658851200000|2022-07-26 16:00:00|20788.7|20698.7|20983.4|20893.4|20991.6|20901.6|20785.1|20695.1|10650
1658854800000|2022-07-26 17:00:00|20983.8|20893.8|20964.4|20874.4|21122.2|21032.2|20951.9|20861.9|11597
1658858400000|2022-07-26 18:00:00|20966.3|20876.3|20949.3|20859.3|21040.2|20950.2|20869.1|20779.1|10865
1658862000000|2022-07-26 19:00:00|20949.5|20859.5|20966.3|20876.3|20986|20896|20858.9|20768.9|11346
1658865600000|2022-07-26 20:00:00|20965.7|20875.7|21029.2|20939.2|21031.7|20941.7|20864.6|20774.6|11094
1658869200000|2022-07-26 21:00:00|21030.1|20940.1|20987.6|20897.6|21163|21073|20873.4|20783.4|10643
1658872800000|2022-07-26 22:00:00|20988|20898|21162.5|21072.5|21204.2|21114.2|20968.1|20878.1|11553
1658876400000|2022-07-26 23:00:00|21162.7|21072.7|21304.3|21214.3|21340.2|21250.2|21114.2|21024.2|11483
1658880000000|2022-07-27 00:00:00|21305.1|21215.1|21255.4|21165.4|21328.1|21238.1|21187.9|21097.9|11176
1658883600000|2022-07-27 01:00:00|21255.3|21165.3|21208.7|21118.7|21279.5|21189.5|21191.5|21101.5|9377
1658887200000|2022-07-27 02:00:00|21208.9|21118.9|21234.6|21144.6|21248.8|21158.8|21145.9|21055.9|10143
1658890800000|2022-07-27 03:00:00|21234.4|21144.4|21120.1|21030.1|21245.6|21155.6|21093.4|21003.4|10219
1658894400000|2022-07-27 04:00:00|21120.5|21030.5|21159.7|21069.7|21179.6|21089.6|21107.7|21017.7|9131
1658898000000|2022-07-27 05:00:00|21159.9|21069.9|21296.6|21206.6|21321|21231|21144.3|21054.3|10523
1658901600000|2022-07-27 06:00:00|21296.5|21206.5|21306.4|21216.4|21314.2|21224.2|21213.1|21123.1|10040
1658905200000|2022-07-27 07:00:00|21306.2|21216.2|21393.1|21303.1|21490.7|21400.7|21294.3|21204.3|10851
1658908800000|2022-07-27 08:00:00|21393|21303|21404.1|21314.1|21481.2|21391.2|21386.6|21296.6|10583
1658912400000|2022-07-27 09:00:00|21404|21314|21338|21248|21408.8|21318.8|21317.5|21227.5|9712
1658916000000|2022-07-27 10:00:00|21337.9|21247.9|21333.7|21243.7|21377.5|21287.5|21302.7|21212.7|9647
1658919600000|2022-07-27 11:00:00|21333.9|21243.9|21249.5|21159.5|21411.1|21321.1|21192|21102|9911
1658923200000|2022-07-27 12:00:00|21248.3|21158.3|21422|21332|21459|21369|21212.7|21122.7|11568
1658926800000|2022-07-27 13:00:00|21422.2|21332.2|21512.2|21422.2|21530.5|21440.5|21333.1|21243.1|11704
1658930400000|2022-07-27 14:00:00|21512.1|21422.1|21509.8|21419.8|21538.7|21448.7|21446.6|21356.6|11218
1658934000000|2022-07-27 15:00:00|21509.7|21419.7|21588.3|21498.3|21596.4|21506.4|21477.5|21387.5|10354
1658937600000|2022-07-27 16:00:00|21587.6|21497.6|21579.3|21489.3|21761.8|21671.8|21520.4|21430.4|11377
1658941200000|2022-07-27 17:00:00|21579.7|21489.7|21672|21582|21782.2|21692.2|21516|21426|12292
1658944800000|2022-07-27 18:00:00|21671.4|21581.4|22606.6|22516.6|22740.5|22650.5|21670.8|21580.8|13579
1658948400000|2022-07-27 19:00:00|22606.4|22516.4|22809.3|22719.3|23145.4|23055.4|22606.4|22516.4|12999
1658952000000|2022-07-27 20:00:00|22813.6|22723.6|22829|22739|22949.7|22859.7|22726.2|22636.2|11863
1658955600000|2022-07-27 21:00:00|22828.9|22738.9|22724.8|22634.8|22838.8|22748.8|22635.8|22545.8|10532
1658959200000|2022-07-27 22:00:00|22725|22635|22924.4|22834.4|22998.4|22908.4|22704.8|22614.8|12055
1658962800000|2022-07-27 23:00:00|22924.7|22834.7|23005.4|22915.4|23039.1|22949.1|22860.8|22770.8|11662
1658966400000|2022-07-28 00:00:00|23004.8|22914.8|22834.2|22744.2|23106.2|23016.2|22805.5|22715.5|11750
1658970000000|2022-07-28 01:00:00|22833.1|22743.1|22820.1|22730.1|22845.8|22755.8|22769.7|22679.7|10171
1658973600000|2022-07-28 02:00:00|22820.3|22730.3|23336.9|23246.9|23490.8|23400.8|22758.5|22668.5|11350
1658977200000|2022-07-28 03:00:00|23336.5|23246.5|23179.8|23089.8|23369.2|23279.2|23151.8|23061.8|11859
1658980800000|2022-07-28 04:00:00|23179.4|23089.4|23114|23024|23236.4|23146.4|23110.7|23020.7|10730
1658984400000|2022-07-28 05:00:00|23114.5|23024.5|23291.8|23201.8|23299.3|23209.3|23084.1|22994.1|10581
1658988000000|2022-07-28 06:00:00|23291.5|23201.5|23164.7|23074.7|23313|23223|23111|23021|10323
1658991600000|2022-07-28 07:00:00|23166.7|23076.7|22973.4|22883.4|23171.3|23081.3|22944|22854|11586
1658995200000|2022-07-28 08:00:00|22971.4|22881.4|23011.4|22921.4|23065.8|22975.8|22926.8|22836.8|10709
1658998800000|2022-07-28 09:00:00|23011|22921|23023.3|22933.3|23048.1|22958.1|22875.3|22785.3|10521
1659002400000|2022-07-28 10:00:00|23023.2|22933.2|23019.4|22929.4|23138.8|23048.8|22970.1|22880.1|10663
1659006000000|2022-07-28 11:00:00|23022.8|22932.8|23160.7|23070.7|23178.8|23088.8|23014.7|22924.7|11154
1659009600000|2022-07-28 12:00:00|23160.8|23070.8|23084.3|22994.3|23237.2|23147.2|22642|22552|12736
1659013200000|2022-07-28 13:00:00|23084|22994|22899|22809|23311.4|23221.4|22825|22735|13489
1659016800000|2022-07-28 14:00:00|22898.4|22808.4|23177.5|23087.5|23182.8|23092.8|22801.9|22711.9|13182
1659020400000|2022-07-28 15:00:00|23178.6|23088.6|23793.7|23703.7|24018.9|23928.9|23165.7|23075.7|13204
1659024000000|2022-07-28 16:00:00|23794.3|23704.3|23811|23721|23985.7|23895.7|23730.5|23640.5|12802
1659027600000|2022-07-28 17:00:00|23811.1|23721.1|24049.8|23959.8|24138.2|24048.2|23802.3|23712.3|12607
1659031200000|2022-07-28 18:00:00|24049.1|23959.1|23856.7|23766.7|24054.7|23964.7|23783.7|23693.7|12023
1659034800000|2022-07-28 19:00:00|23855|23765|23837.8|23747.8|23908.2|23818.2|23729.8|23639.8|11188
1659038400000|2022-07-28 20:00:00|23840.1|23750.1|24076.8|23986.8|24240.7|24150.7|23835.7|23745.7|12231
1659042000000|2022-07-28 21:00:00|24077.4|23987.4|23974.7|23884.7|24197.3|24107.3|23889.1|23799.1|11208
1659045600000|2022-07-28 22:00:00|23974.9|23884.9|24012.6|23922.6|24032.4|23942.4|23863.2|23773.2|11366
1659049200000|2022-07-28 23:00:00|24012.7|23922.7|23895.1|23805.1|24027.5|23937.5|23796|23706|11076
1659052800000|2022-07-29 00:00:00|23894.6|23804.6|23933.7|23843.7|23990.9|23900.9|23756.9|23666.9|12078
1659056400000|2022-07-29 01:00:00|23930.5|23840.5|23906|23816|23942.4|23852.4|23797.7|23707.7|10992
1659060000000|2022-07-29 02:00:00|23901.3|23811.3|23830.7|23740.7|23948.4|23858.4|23782.7|23692.7|11186
1659063600000|2022-07-29 03:00:00|23830.3|23740.3|23964.3|23874.3|23973.7|23883.7|23809.4|23719.4|9406
1659067200000|2022-07-29 04:00:00|23963.4|23873.4|24063.7|23973.7|24077.6|23987.6|23939.5|23849.5|10211
1659070800000|2022-07-29 05:00:00|24063.8|23973.8|24041.6|23951.6|24154.3|24064.3|23918.6|23828.6|11019
1659074400000|2022-07-29 06:00:00|24040.2|23950.2|23996.2|23906.2|24479.6|24389.6|23961.4|23871.4|11939
1659078000000|2022-07-29 07:00:00|23994.6|23904.6|23990.3|23900.3|24038.4|23948.4|23878.5|23788.5|11914
1659081600000|2022-07-29 08:00:00|23990.5|23900.5|23975|23885|24029.7|23939.7|23837.2|23747.2|11687
1659085200000|2022-07-29 09:00:00|23974.9|23884.9|24117.3|24027.3|24140.8|24050.8|23910.7|23820.7|11306
1659088800000|2022-07-29 10:00:00|24117.5|24027.5|24054.6|23964.6|24177.3|24087.3|24031.5|23941.5|11247
1659092400000|2022-07-29 11:00:00|24055.4|23965.4|23773.4|23683.4|24069.9|23979.9|23607.2|23517.2|12377
1659096000000|2022-07-29 12:00:00|23774|23684|23564.7|23474.7|23798.5|23708.5|23508.2|23418.2|12384
1659099600000|2022-07-29 13:00:00|23565.6|23475.6|23753|23663|23806.2|23716.2|23484.3|23394.3|12782
1659103200000|2022-07-29 14:00:00|23752.8|23662.8|24090.4|24000.4|24274.4|24184.4|23731.1|23641.1|13156
1659106800000|2022-07-29 15:00:00|24091|24001|24066.4|23976.4|24118.4|24028.4|23927.5|23837.5|12556
1659110400000|2022-07-29 16:00:00|24066.3|23976.3|23900.7|23810.7|24073.4|23983.4|23669.7|23579.7|12774
1659114000000|2022-07-29 17:00:00|23900.3|23810.3|23835.1|23745.1|23905|23815|23685.7|23595.7|12003
1659117600000|2022-07-29 18:00:00|23834.8|23744.8|23981.3|23891.3|24085.1|23995.1|23797.5|23707.5|12228
1659121200000|2022-07-29 19:00:00|23982.4|23892.4|23945.5|23855.5|24011|23921|23810.6|23720.6|11882
1659124800000|2022-07-29 20:00:00|23949.6|23859.6|24000|23910|24029.2|23939.2|23857.3|23767.3|10600
1659164400000|2022-07-30 07:00:00|23866.7|23776.7|23930.9|23840.9|23958.2|23868.2|23862.4|23772.4|8204
1659168000000|2022-07-30 08:00:00|23931.2|23841.2|23949.2|23859.2|23995.8|23905.8|23890.9|23800.9|8871
1659171600000|2022-07-30 09:00:00|23949.1|23859.1|23963.2|23873.2|24001.5|23911.5|23895|23805|8717
1659175200000|2022-07-30 10:00:00|23963|23873|23866.2|23776.2|23975.8|23885.8|23790.4|23700.4|9331
1659178800000|2022-07-30 11:00:00|23865.5|23775.5|24010|23920|24092|24002|23863.4|23773.4|9387
1659182400000|2022-07-30 12:00:00|24009.7|23919.7|24424.5|24334.5|24429.4|24339.4|23976.8|23886.8|10588
1659186000000|2022-07-30 13:00:00|24424.4|24334.4|24544.3|24454.3|24705.9|24615.9|24382.9|24292.9|11869
1659189600000|2022-07-30 14:00:00|24544.2|24454.2|24396.2|24306.2|24631.3|24541.3|24392.7|24302.7|10396
1659193200000|2022-07-30 15:00:00|24398.6|24308.6|24579.9|24489.9|24650.9|24560.9|24398.6|24308.6|10537
1659196800000|2022-07-30 16:00:00|24581.1|24491.1|24633.9|24543.9|24637.2|24547.2|24508.7|24418.7|9855
1659200400000|2022-07-30 17:00:00|24632.6|24542.6|24546.8|24456.8|24642.9|24552.9|24512.4|24422.4|9272
1659204000000|2022-07-30 18:00:00|24546.7|24456.7|24569.7|24479.7|24620.9|24530.9|24532.9|24442.9|7975
1659207600000|2022-07-30 19:00:00|24570.9|24480.9|23973.1|23883.1|24571.4|24481.4|23927.1|23837.1|10298
1659211200000|2022-07-30 20:00:00|23972.6|23882.6|24015.3|23925.3|24121.2|24031.2|23868|23778|10697
1659214800000|2022-07-30 21:00:00|24014.9|23924.9|23911.4|23821.4|24050|23960|23906.2|23816.2|9659
1659218400000|2022-07-30 22:00:00|23911.3|23821.3|23751.2|23661.2|23911.3|23821.3|23568.9|23478.9|11429
1659222000000|2022-07-30 23:00:00|23750.5|23660.5|23689.7|23599.7|23777.5|23687.5|23599.7|23509.7|10016
1659225600000|2022-07-31 00:00:00|23689.6|23599.6|23799.5|23709.5|23820.5|23730.5|23579.8|23489.8|10037
1659229200000|2022-07-31 01:00:00|23799.3|23709.3|23773.8|23683.8|23853.4|23763.4|23741.2|23651.2|9282
1659232800000|2022-07-31 02:00:00|23773.9|23683.9|23842.3|23752.3|23923.6|23833.6|23772.7|23682.7|9252
1659236400000|2022-07-31 03:00:00|23842.9|23752.9|23791|23701|23859.7|23769.7|23741.4|23651.4|8822
1659240000000|2022-07-31 04:00:00|23791.3|23701.3|23852.2|23762.2|23875.2|23785.2|23791.3|23701.3|8753
1659243600000|2022-07-31 05:00:00|23852.5|23762.5|23762.3|23672.3|23886.5|23796.5|23760.2|23670.2|8809
1659247200000|2022-07-31 06:00:00|23762.5|23672.5|23824.9|23734.9|23840|23750|23761.9|23671.9|8484
1659250800000|2022-07-31 07:00:00|23825.1|23735.1|23762.2|23672.2|23861.4|23771.4|23723|23633|8956
1659254400000|2022-07-31 08:00:00|23762.6|23672.6|23643.6|23553.6|23794.1|23704.1|23632.7|23542.7|9080
1659258000000|2022-07-31 09:00:00|23643.2|23553.2|23801.6|23711.6|23801.7|23711.7|23617.8|23527.8|8320
1659261600000|2022-07-31 10:00:00|23801.7|23711.7|23879|23789|23895.8|23805.8|23764.7|23674.7|8124
1659265200000|2022-07-31 11:00:00|23877.5|23787.5|23855|23765|23900.1|23810.1|23800.3|23710.3|8924
1659268800000|2022-07-31 12:00:00|23854.9|23764.9|23864.3|23774.3|23907.3|23817.3|23797.1|23707.1|8917
1659272400000|2022-07-31 13:00:00|23864.4|23774.4|23763.6|23673.6|23876.9|23786.9|23723.2|23633.2|9238
1659276000000|2022-07-31 14:00:00|23763.7|23673.7|23773.2|23683.2|23880.4|23790.4|23670.9|23580.9|9854
1659279600000|2022-07-31 15:00:00|23772.9|23682.9|23823.7|23733.7|23835.1|23745.1|23706.6|23616.6|9503
1659283200000|2022-07-31 16:00:00|23823.9|23733.9|23814.1|23724.1|23864|23774|23764.5|23674.5|9848
1659286800000|2022-07-31 17:00:00|23814.4|23724.4|23789.3|23699.3|23825.1|23735.1|23753.4|23663.4|8893
1659290400000|2022-07-31 18:00:00|23789.2|23699.2|23795|23705|24235.6|24145.6|23457.7|23367.7|12370
1659294000000|2022-07-31 19:00:00|23794.9|23704.9|23909.5|23789.5|24016.7|23926.7|23758.7|23668.7|10060
1659297600000|2022-07-31 20:00:00|23909.4|23789.4|23862.8|23742.8|23951.4|23831.4|23844|23724|8252
1659301200000|2022-07-31 21:00:00|23862.9|23742.9|23639.9|23549.9|23873|23783|23590.5|23500.5|10145
1659304800000|2022-07-31 22:00:00|23638.9|23548.9|23433.5|23343.5|23640.1|23550.1|23287|23197|12691
1659308400000|2022-07-31 23:00:00|23432.4|23342.4|23354|23264|23512.5|23422.5|23339.4|23249.4|11628
1659312000000|2022-08-01 00:00:00|23353.8|23263.8|23426.7|23336.7|23441.1|23351.1|23308.4|23218.4|11392
1659315600000|2022-08-01 01:00:00|23427.5|23337.5|23473.4|23383.4|23490.2|23400.2|23387|23297|10613
1659319200000|2022-08-01 02:00:00|23473.1|23383.1|23471.6|23381.6|23518.3|23428.3|23426|23336|10752
1659322800000|2022-08-01 03:00:00|23472.9|23382.9|23425.3|23335.3|23485.7|23395.7|23370.5|23280.5|10368
1659326400000|2022-08-01 04:00:00|23425.5|23335.5|23446.1|23356.1|23463|23373|23401.8|23311.8|9825
1659330000000|2022-08-01 05:00:00|23446|23356|23378|23288|23466.8|23376.8|23339.3|23249.3|9997
1659333600000|2022-08-01 06:00:00|23377.7|23287.7|23274.8|23184.8|23392.4|23302.4|23210.6|23120.6|11250
1659337200000|2022-08-01 07:00:00|23275.9|23185.9|23372|23282|23390.3|23300.3|23172.6|23082.6|11298
1659340800000|2022-08-01 08:00:00|23372.6|23282.6|23340.5|23250.5|23427.6|23337.6|23324.6|23234.6|11082
1659344400000|2022-08-01 09:00:00|23341|23251|23360.3|23270.3|23423.5|23333.5|23315|23225|10641
1659348000000|2022-08-01 10:00:00|23360.4|23270.4|23083.7|22993.7|23366.9|23276.9|23032.6|22942.6|11496
1659351600000|2022-08-01 11:00:00|23084.8|22994.8|23278.9|23188.9|23317|23227|22999.1|22909.1|12070
1659355200000|2022-08-01 12:00:00|23279.2|23189.2|23191.3|23101.3|23356.2|23266.2|23174.5|23084.5|11857
1659358800000|2022-08-01 13:00:00|23190.9|23100.9|23295.8|23205.8|23370.9|23280.9|23022.5|22932.5|12719
1659362400000|2022-08-01 14:00:00|23294.7|23204.7|23486.6|23396.6|23548.2|23458.2|23269|23179|13106
1659366000000|2022-08-01 15:00:00|23486.3|23396.3|23378.7|23288.7|23510.1|23420.1|23336.6|23246.6|12278
1659369600000|2022-08-01 16:00:00|23378.3|23288.3|23249.6|23159.6|23400.8|23310.8|23193.3|23103.3|12522
1659373200000|2022-08-01 17:00:00|23249.3|23159.3|23009.8|22919.8|23256.8|23166.8|22942.8|22852.8|12510
1659376800000|2022-08-01 18:00:00|23009.1|22919.1|23005.7|22915.7|23043.5|22953.5|22907.9|22817.9|12188
1659380400000|2022-08-01 19:00:00|23004.1|22914.1|23003.3|22913.3|23088.1|22998.1|22934.5|22844.5|11549
1659384000000|2022-08-01 20:00:00|23005.4|22915.4|23179.1|23089.1|23179.1|23089.1|22977.1|22887.1|10136
1659387600000|2022-08-01 21:00:00|23176|23086|23070.6|22980.6|23182.8|23092.8|23041.1|22951.1|8975
1659391200000|2022-08-01 22:00:00|23070.5|22980.5|23222.6|23132.6|23245|23155|22968|22878|11209
1659394800000|2022-08-01 23:00:00|23222.2|23132.2|23314.9|23224.9|23457.8|23367.8|23220.6|23130.6|12083
1659398400000|2022-08-02 00:00:00|23316.5|23226.5|23239.4|23149.4|23491|23401|23219.5|23129.5|11170
1659402000000|2022-08-02 01:00:00|23239.2|23149.2|23048.8|22958.8|23291.9|23201.9|23006.1|22916.1|11764
1659405600000|2022-08-02 02:00:00|23049|22959|22960.1|22870.1|23121.9|23031.9|22887.6|22797.6|11660
1659409200000|2022-08-02 03:00:00|22958.9|22868.9|22902.3|22812.3|22968.9|22878.9|22842.4|22752.4|11834
1659412800000|2022-08-02 04:00:00|22901.7|22811.7|22914.3|22824.3|22945.9|22855.9|22815.7|22725.7|10504
1659416400000|2022-08-02 05:00:00|22914|22824|22905|22815|22956.7|22866.7|22892.7|22802.7|10190
1659420000000|2022-08-02 06:00:00|22904.9|22814.9|22931.6|22841.6|22978.8|22888.8|22903.7|22813.7|10152
1659423600000|2022-08-02 07:00:00|22929.9|22839.9|22940.9|22850.9|22965.6|22875.6|22774.9|22684.9|11419
1659427200000|2022-08-02 08:00:00|22940.5|22850.5|22867|22777|22957.5|22867.5|22840.1|22750.1|11070
1659430800000|2022-08-02 09:00:00|22865.7|22775.7|22762.3|22672.3|22889.7|22799.7|22711.6|22621.6|11486
1659434400000|2022-08-02 10:00:00|22762.4|22672.4|22908.3|22818.3|22915.1|22825.1|22735|22645|11514
1659438000000|2022-08-02 11:00:00|22908.1|22818.1|22932.8|22842.8|23018.6|22928.6|22896.3|22806.3|11438
1659441600000|2022-08-02 12:00:00|22932.7|22842.7|22783.9|22693.9|22956.3|22866.3|22720.1|22630.1|11407
1659445200000|2022-08-02 13:00:00|22783.8|22693.8|22848.1|22758.1|22932.6|22842.6|22760.4|22670.4|12633
1659448800000|2022-08-02 14:00:00|22847.8|22757.8|23076.4|22986.4|23194|23104|22727.8|22637.8|13411
1659452400000|2022-08-02 15:00:00|23075.8|22985.8|23028.7|22938.7|23147.6|23057.6|22866.7|22776.7|12891
1659456000000|2022-08-02 16:00:00|23028.8|22938.8|23429.8|23339.8|23494.5|23404.5|23003.8|22913.8|12944
1659459600000|2022-08-02 17:00:00|23430.4|23340.4|23235.6|23145.6|23483.6|23393.6|23203.7|23113.7|12648
1659463200000|2022-08-02 18:00:00|23235.4|23145.4|23029.9|22939.9|23326.6|23236.6|23016.9|22926.9|12253
1659466800000|2022-08-02 19:00:00|23030.2|22940.2|22995.9|22905.9|23140.5|23050.5|22924|22834|12085
1659470400000|2022-08-02 20:00:00|22997.5|22907.5|23070.5|22980.5|23104.9|23014.9|22962|22872|11451
1659474000000|2022-08-02 21:00:00|23072.4|22982.4|23141.9|23051.9|23186.1|23096.1|22997|22907|9647
1659477600000|2022-08-02 22:00:00|23141.7|23051.7|23150.9|23060.9|23193.5|23103.5|23080.2|22990.2|11576
1659481200000|2022-08-02 23:00:00|23150.8|23060.8|23035|22945|23179.1|23089.1|22985.3|22895.3|11331
1659484800000|2022-08-03 00:00:00|23036.8|22946.8|22839.5|22749.5|23113.7|23023.7|22787.7|22697.7|12379
1659488400000|2022-08-03 01:00:00|22839.1|22749.1|22849.8|22759.8|22879.2|22789.2|22739.6|22649.6|11486
1659492000000|2022-08-03 02:00:00|22850|22760|22822.1|22732.1|22899.5|22809.5|22780.2|22690.2|11043
1659495600000|2022-08-03 03:00:00|22821.8|22731.8|22909.8|22819.8|22925.9|22835.9|22817.4|22727.4|10422
1659499200000|2022-08-03 04:00:00|22910.3|22820.3|22883.2|22793.2|22940.8|22850.8|22875.7|22785.7|10461
1659502800000|2022-08-03 05:00:00|22882.9|22792.9|22968.5|22878.5|23001.7|22911.7|22852.7|22762.7|10485
1659506400000|2022-08-03 06:00:00|22969.4|22879.4|23092.6|23002.6|23112.1|23022.1|22966.7|22876.7|10716
1659510000000|2022-08-03 07:00:00|23097.4|23007.4|23034.1|22944.1|23100.6|23010.6|23013.4|22923.4|10756
1659513600000|2022-08-03 08:00:00|23035.2|22945.2|23341.2|23251.2|23344.3|23254.3|23033.6|22943.6|11847
1659517200000|2022-08-03 09:00:00|23341.3|23251.3|23433.1|23343.1|23441.9|23351.9|23335.3|23245.3|11483
1659520800000|2022-08-03 10:00:00|23433.5|23343.5|23453.5|23363.5|23483.1|23393.1|23387|23297|11378
1659524400000|2022-08-03 11:00:00|23458.8|23368.8|23451|23361|23513|23423|23352.4|23262.4|11393
1659528000000|2022-08-03 12:00:00|23450.9|23360.9|23311.1|23221.1|23680.7|23590.7|23300.2|23210.2|12394
1659531600000|2022-08-03 13:00:00|23311.2|23221.2|23390.3|23300.3|23445.9|23355.9|23283.6|23193.6|12050
1659535200000|2022-08-03 14:00:00|23387.2|23297.2|23351|23261|23477.7|23387.7|23258.5|23168.5|12325
1659538800000|2022-08-03 15:00:00|23351.1|23261.1|23404.6|23314.6|23450.6|23360.6|23311.5|23221.5|11593
1659542400000|2022-08-03 16:00:00|23405|23315|23492.7|23402.7|23567.1|23477.1|23312.1|23222.1|11553
1659546000000|2022-08-03 17:00:00|23492.8|23402.8|23496.9|23406.9|23615.1|23525.1|23455.5|23365.5|11535
1659549600000|2022-08-03 18:00:00|23497.2|23407.2|23541.2|23451.2|23577.7|23487.7|23412.3|23322.3|11421
1659553200000|2022-08-03 19:00:00|23540.8|23450.8|23509.7|23419.7|23587.5|23497.5|23472.8|23382.8|11270
1659556800000|2022-08-03 20:00:00|23513.5|23423.5|23371.2|23281.2|23532|23442|23296.6|23206.6|10900
1659560400000|2022-08-03 21:00:00|23371.3|23281.3|23322.4|23232.4|23410.6|23320.6|23302.5|23212.5|9085
1659564000000|2022-08-03 22:00:00|23322.5|23232.5|22983.3|22893.3|23326.4|23236.4|22935.4|22845.4|11813
1659567600000|2022-08-03 23:00:00|22983|22893|22870.2|22780.2|22983|22893|22779.1|22689.1|11976
1659571200000|2022-08-04 00:00:00|22870.3|22780.3|23054|22964|23070.3|22980.3|22845.8|22755.8|11800
1659574800000|2022-08-04 01:00:00|23053.9|22963.9|23189.7|23099.7|23268.3|23178.3|23050.3|22960.3|11668
1659578400000|2022-08-04 02:00:00|23189.5|23099.5|23181.9|23091.9|23235.1|23145.1|23132.8|23042.8|10801
1659582000000|2022-08-04 03:00:00|23181.7|23091.7|23139.4|23049.4|23200.7|23110.7|23080|22990|10395
1659585600000|2022-08-04 04:00:00|23141|23051|23137.7|23047.7|23218.8|23128.8|23121.3|23031.3|10061
1659589200000|2022-08-04 05:00:00|23138|23048|23173.5|23083.5|23192.4|23102.4|23102.3|23012.3|10278
1659592800000|2022-08-04 06:00:00|23172.9|23082.9|22984.7|22894.7|23227.9|23137.9|22873.2|22783.2|11993
1659596400000|2022-08-04 07:00:00|22984.1|22894.1|22992.3|22902.3|23070.8|22980.8|22957.7|22867.7|10624
1659600000000|2022-08-04 08:00:00|22992.7|22902.7|22849.2|22759.2|22995.6|22905.6|22820.6|22730.6|11235
1659603600000|2022-08-04 09:00:00|22846.5|22756.5|22916.5|22826.5|22953.4|22863.4|22837.3|22747.3|10364
1659607200000|2022-08-04 10:00:00|22916.4|22826.4|22911.6|22821.6|22999.3|22909.3|22875.4|22785.4|10537
1659610800000|2022-08-04 11:00:00|22911.4|22821.4|22931.7|22841.7|22968|22878|22852.3|22762.3|10690
1659614400000|2022-08-04 12:00:00|22931.2|22841.2|22945.6|22855.6|23025|22935|22803.1|22713.1|11668
1659618000000|2022-08-04 13:00:00|22945.5|22855.5|23081.4|22991.4|23185.1|23095.1|22894.3|22804.3|12667
1659621600000|2022-08-04 14:00:00|23079.8|22989.8|22963.9|22873.9|23181.2|23091.2|22834.1|22744.1|12799
1659625200000|2022-08-04 15:00:00|22964.1|22874.1|22975.9|22885.9|22994.4|22904.4|22819.7|22729.7|11550
1659628800000|2022-08-04 16:00:00|22975.5|22885.5|22631.5|22541.5|23022.8|22932.8|22577.1|22487.1|11588
1659632400000|2022-08-04 17:00:00|22631|22541|22678.7|22588.7|22694.7|22604.7|22601.7|22511.7|11567
1659636000000|2022-08-04 18:00:00|22678.8|22588.8|22586.9|22496.9|22759|22669|22450.9|22360.9|11777
1659639600000|2022-08-04 19:00:00|22588.4|22498.4|22496|22406|22680.6|22590.6|22480.6|22390.6|11502
1659643200000|2022-08-04 20:00:00|22496.6|22406.6|22557.5|22467.5|22596.6|22506.6|22495.9|22405.9|10250
1659646800000|2022-08-04 21:00:00|22557.4|22467.4|22541.8|22451.8|22610.6|22520.6|22533.5|22443.5|8754
1659650400000|2022-08-04 22:00:00|22541.9|22451.9|22669|22579|22681.8|22591.8|22502.1|22412.1|10901
1659654000000|2022-08-04 23:00:00|22669.3|22579.3|22666.4|22576.4|22712.2|22622.2|22620.9|22530.9|10748
1659657600000|2022-08-05 00:00:00|22666.8|22576.8|22678.4|22588.4|22724.1|22634.1|22637.7|22547.7|10553
1659661200000|2022-08-05 01:00:00|22678.3|22588.3|22940.3|22850.3|22959.6|22869.6|22677.6|22587.6|10566
1659664800000|2022-08-05 02:00:00|22941|22851|23092.8|23002.8|23157.1|23067.1|22913.5|22823.5|11575
1659668400000|2022-08-05 03:00:00|23092.9|23002.9|23219.4|23129.4|23243.2|23153.2|23092.9|23002.9|11070
1659672000000|2022-08-05 04:00:00|23219.8|23129.8|23200.1|23110.1|23284|23194|23150.6|23060.6|10822
1659675600000|2022-08-05 05:00:00|23199.8|23109.8|23238.4|23148.4|23267.7|23177.7|23115.6|23025.6|10436
1659679200000|2022-08-05 06:00:00|23237.6|23147.6|23329.4|23239.4|23466.6|23376.6|23236.6|23146.6|11186
1659682800000|2022-08-05 07:00:00|23329.5|23239.5|23232.9|23142.9|23337|23247|23211|23121|10459
1659686400000|2022-08-05 08:00:00|23232.6|23142.6|23192.3|23102.3|23297.8|23207.8|23146.3|23056.3|10996
1659690000000|2022-08-05 09:00:00|23192.7|23102.7|23176.3|23086.3|23228.1|23138.1|23171.4|23081.4|10300
1659693600000|2022-08-05 10:00:00|23177.1|23087.1|23238|23148|23294.5|23204.5|23155.1|23065.1|10971
1659697200000|2022-08-05 11:00:00|23238.8|23148.8|23454.5|23364.5|23486.4|23396.4|23200.1|23110.1|12018
1659700800000|2022-08-05 12:00:00|23454.3|23364.3|23057.2|22967.2|23511.1|23421.1|22973.5|22883.5|13010
1659704400000|2022-08-05 13:00:00|23055.3|22965.3|23097.2|23007.2|23140.9|23050.9|22927.6|22837.6|12686
1659708000000|2022-08-05 14:00:00|23097.3|23007.3|23221.8|23131.8|23395.7|23305.7|23067.4|22977.4|12812
1659711600000|2022-08-05 15:00:00|23221.6|23131.6|23042.8|22952.8|23240.3|23150.3|23002.3|22912.3|12623
1659715200000|2022-08-05 16:00:00|23043.1|22953.1|23077|22987|23110.7|23020.7|22958.7|22868.7|12283
1659718800000|2022-08-05 17:00:00|23077.6|22987.6|22874.4|22784.4|23139.3|23049.3|22856.1|22766.1|12094
1659722400000|2022-08-05 18:00:00|22875.6|22785.6|22849.8|22759.8|22933.1|22843.1|22802.8|22712.8|11431
1659726000000|2022-08-05 19:00:00|22849.7|22759.7|22984.4|22894.4|22995.4|22905.4|22824.1|22734.1|11756
1659729600000|2022-08-05 20:00:00|22984.3|22894.3|23013|22923|23034.9|22944.9|22892.7|22802.7|10648
1659769200000|2022-08-06 07:00:00|23234.2|23144.2|23249.3|23159.3|23278.4|23188.4|23215.7|23125.7|6880
1659772800000|2022-08-06 08:00:00|23249.4|23159.4|23198.8|23108.8|23298.2|23208.2|23163.1|23073.1|7910
1659776400000|2022-08-06 09:00:00|23198.9|23108.9|23218.9|23128.9|23238|23148|23186.1|23096.1|7031
1659780000000|2022-08-06 10:00:00|23218.8|23128.8|23227.6|23137.6|23257|23167|23217.4|23127.4|6718
1659783600000|2022-08-06 11:00:00|23227.5|23137.5|23206.8|23116.8|23244.7|23154.7|23201|23111|6737
1659787200000|2022-08-06 12:00:00|23206.6|23116.6|23219.6|23129.6|23249.6|23159.6|23206.6|23116.6|7535
1659790800000|2022-08-06 13:00:00|23220.1|23130.1|23237.6|23147.6|23276.4|23186.4|23217.8|23127.8|7180
1659794400000|2022-08-06 14:00:00|23237.7|23147.7|23266.9|23176.9|23276.6|23186.6|23224.6|23134.6|7259
1659798000000|2022-08-06 15:00:00|23267|23177|23246.4|23156.4|23275.1|23185.1|23223.7|23133.7|7009
1659801600000|2022-08-06 16:00:00|23246.1|23156.1|23202.5|23112.5|23267.5|23177.5|23197.2|23107.2|7125
1659805200000|2022-08-06 17:00:00|23202.4|23112.4|23178.4|23088.4|23296.6|23206.6|23046.9|22956.9|10277
1659808800000|2022-08-06 18:00:00|23178.3|23088.3|23231.3|23141.3|23255.6|23165.6|23136.1|23046.1|8536
1659812400000|2022-08-06 19:00:00|23231.1|23141.1|23232.6|23142.6|23248.4|23158.4|23196.3|23106.3|7407
1659816000000|2022-08-06 20:00:00|23232.9|23142.9|23218.9|23128.9|23243.3|23153.3|23161.6|23071.6|7211
1659819600000|2022-08-06 21:00:00|23219|23129|23229.5|23139.5|23247.5|23157.5|23216.8|23126.8|5829
1659823200000|2022-08-06 22:00:00|23229.3|23139.3|23221.8|23131.8|23262.3|23172.3|23199.6|23109.6|7258
1659826800000|2022-08-06 23:00:00|23221.7|23131.7|23001.5|22911.5|23221.8|23131.8|22968.5|22878.5|9202
1659830400000|2022-08-07 00:00:00|23001.4|22911.4|22935.4|22845.4|23098.6|23008.6|22898.3|22808.3|8466
1659834000000|2022-08-07 01:00:00|22935.3|22845.3|22956.9|22866.9|22980.4|22890.4|22906.4|22816.4|7738
1659837600000|2022-08-07 02:00:00|22956.8|22866.8|23043.1|22953.1|23049.1|22959.1|22952.8|22862.8|7273
1659841200000|2022-08-07 03:00:00|23043.2|22953.2|23040.8|22950.8|23089.7|22999.7|23023.1|22933.1|7317
1659844800000|2022-08-07 04:00:00|23040.7|22950.7|23000.3|22910.3|23073.4|22983.4|22991.9|22901.9|7052
1659848400000|2022-08-07 05:00:00|23000.2|22910.2|23018.7|22928.7|23042.8|22952.8|22997.5|22907.5|6253
1659852000000|2022-08-07 06:00:00|23018.6|22928.6|23052.3|22962.3|23065.4|22975.4|23016.3|22926.3|6248
1659855600000|2022-08-07 07:00:00|23052.5|22962.5|23060.4|22970.4|23073.1|22983.1|23043|22953|6664
1659859200000|2022-08-07 08:00:00|23060.6|22970.6|22969.6|22879.6|23067.7|22977.7|22954.5|22864.5|7181
1659862800000|2022-08-07 09:00:00|22969.7|22879.7|23023.2|22933.2|23024.3|22934.3|22942.5|22852.5|7693
1659866400000|2022-08-07 10:00:00|23023.3|22933.3|23046.6|22956.6|23056.9|22966.9|23011.1|22921.1|6708
1659870000000|2022-08-07 11:00:00|23046.3|22956.3|23085.5|22995.5|23092.1|23002.1|23012.5|22922.5|7390
1659873600000|2022-08-07 12:00:00|23085.3|22995.3|23168.6|23078.6|23190.7|23100.7|23085.1|22995.1|8572
1659877200000|2022-08-07 13:00:00|23167|23077|23202.1|23112.1|23227.1|23137.1|23166.6|23076.6|8177
1659880800000|2022-08-07 14:00:00|23202.2|23112.2|23167.4|23077.4|23216.9|23126.9|23107.4|23017.4|8630
1659884400000|2022-08-07 15:00:00|23167.5|23077.5|23068.3|22978.3|23171.5|23081.5|23064.7|22974.7|7948
1659888000000|2022-08-07 16:00:00|23068.5|22978.5|23140.4|23050.4|23178.7|23088.7|23047.2|22957.2|8155
1659891600000|2022-08-07 17:00:00|23140.3|23050.3|23291|23201|23334.9|23244.9|23140.3|23050.3|8668
1659895200000|2022-08-07 18:00:00|23290.7|23200.7|23262.4|23172.4|23329.5|23239.5|23242.4|23152.4|8118
1659898800000|2022-08-07 19:00:00|23262.3|23172.3|23218.7|23098.7|23269.4|23179.4|23212.1|23092.1|7435
1659902400000|2022-08-07 20:00:00|23218.8|23098.8|23323.9|23203.9|23333.6|23213.6|23216.2|23096.2|7626
1659906000000|2022-08-07 21:00:00|23323|23203|23358.6|23268.6|23459.8|23339.8|23323|23203|9606
1659909600000|2022-08-07 22:00:00|23359|23269|23289.8|23199.8|23366|23276|23272.1|23182.1|10484
1659913200000|2022-08-07 23:00:00|23290|23200|23224.1|23134.1|23294.6|23204.6|23111.9|23021.9|10692
1659916800000|2022-08-08 00:00:00|23224.7|23134.7|23308.8|23218.8|23392.5|23302.5|23207.6|23117.6|11030
1659920400000|2022-08-08 01:00:00|23309.5|23219.5|23264.8|23174.8|23316.3|23226.3|23218.5|23128.5|9714
1659924000000|2022-08-08 02:00:00|23264.9|23174.9|23348.9|23258.9|23367.1|23277.1|23251.6|23161.6|10021
1659927600000|2022-08-08 03:00:00|23349.1|23259.1|23353.9|23263.9|23386.4|23296.4|23305.2|23215.2|9651
1659931200000|2022-08-08 04:00:00|23353.6|23263.6|23386.7|23296.7|23399.4|23309.4|23331.3|23241.3|9398
1659934800000|2022-08-08 05:00:00|23386.3|23296.3|23479.4|23389.4|23502.8|23412.8|23380.9|23290.9|10640
1659938400000|2022-08-08 06:00:00|23479.5|23389.5|23782.4|23692.4|23829.8|23739.8|23479.5|23389.5|11818
1659942000000|2022-08-08 07:00:00|23783|23693|23860|23770|23893.8|23803.8|23736.7|23646.7|11354
1659945600000|2022-08-08 08:00:00|23860.1|23770.1|24180.7|24090.7|24211.2|24121.2|23824|23734|11896
1659949200000|2022-08-08 09:00:00|24180.5|24090.5|24142.5|24052.5|24232.6|24142.6|24109.9|24019.9|11738
1659952800000|2022-08-08 10:00:00|24142.6|24052.6|24108.4|24018.4|24165.7|24075.7|24056.4|23966.4|10984
1659956400000|2022-08-08 11:00:00|24108.9|24018.9|24211.8|24121.8|24224.4|24134.4|24064.6|23974.6|10754
1659960000000|2022-08-08 12:00:00|24211.7|24121.7|24172.4|24082.4|24284|24194|24123.3|24033.3|11920
1659963600000|2022-08-08 13:00:00|24172.1|24082.1|24211.6|24121.6|24257.1|24167.1|24061.2|23971.2|12242
1659967200000|2022-08-08 14:00:00|24212.7|24122.7|24198.8|24108.8|24264.9|24174.9|24132.9|24042.9|12068
1659970800000|2022-08-08 15:00:00|24197.1|24107.1|24039.2|23949.2|24249.6|24159.6|23948.9|23858.9|12514
1659974400000|2022-08-08 16:00:00|24039.1|23949.1|23986.5|23896.5|24052.2|23962.2|23899.9|23809.9|11996
1659978000000|2022-08-08 17:00:00|23986.4|23896.4|24010.4|23920.4|24037.2|23947.2|23954.1|23864.1|11032
1659981600000|2022-08-08 18:00:00|24010.6|23920.6|23965|23875|24026.9|23936.9|23933.5|23843.5|11428
1659985200000|2022-08-08 19:00:00|23964.6|23874.6|23976.1|23886.1|24001.8|23911.8|23846.8|23756.8|11197
1659988800000|2022-08-08 20:00:00|23976.2|23886.2|24118.4|24028.4|24148.7|24058.7|23961.6|23871.6|9999
1659992400000|2022-08-08 21:00:00|24118.3|24028.3|23898|23808|24118.3|24028.3|23815.6|23725.6|10458
1659996000000|2022-08-08 22:00:00|23897.9|23807.9|23860.4|23770.4|23900.5|23810.5|23725.4|23635.4|10546
1659999600000|2022-08-08 23:00:00|23859.3|23769.3|23861.9|23771.9|23968.1|23878.1|23807.9|23717.9|10603
1660003200000|2022-08-09 00:00:00|23861.6|23771.6|23842.8|23752.8|23914.1|23824.1|23778.3|23688.3|10492
1660006800000|2022-08-09 01:00:00|23842.7|23752.7|23781.3|23691.3|23883.1|23793.1|23762.5|23672.5|10440
1660010400000|2022-08-09 02:00:00|23780.7|23690.7|23854.8|23764.8|23862.8|23772.8|23684.3|23594.3|10334
1660014000000|2022-08-09 03:00:00|23855.6|23765.6|23878.5|23788.5|23898.9|23808.9|23831.1|23741.1|9605
1660017600000|2022-08-09 04:00:00|23878.4|23788.4|23930.5|23840.5|23946.3|23856.3|23851.6|23761.6|9946
1660021200000|2022-08-09 05:00:00|23930.8|23840.8|23921.2|23831.2|23965.5|23875.5|23906.3|23816.3|9525
1660024800000|2022-08-09 06:00:00|23923.3|23833.3|23894.7|23804.7|23926|23836|23809.2|23719.2|10321
1660028400000|2022-08-09 07:00:00|23895.5|23805.5|23922.9|23832.9|23950.3|23860.3|23869|23779|10585
1660032000000|2022-08-09 08:00:00|23923.1|23833.1|23829.1|23739.1|23933.2|23843.2|23821.5|23731.5|10234
1660035600000|2022-08-09 09:00:00|23828.2|23738.2|23525.2|23435.2|23872.5|23782.5|23524.5|23434.5|11212
1660039200000|2022-08-09 10:00:00|23525.7|23435.7|23404.2|23314.2|23574.1|23484.1|23397.9|23307.9|11830
1660042800000|2022-08-09 11:00:00|23403.9|23313.9|23314.3|23224.3|23456.7|23366.7|23241.2|23151.2|11348
1660046400000|2022-08-09 12:00:00|23314.5|23224.5|23290.2|23200.2|23355.5|23265.5|23254.9|23164.9|10943
1660050000000|2022-08-09 13:00:00|23290.1|23200.1|23116.2|23026.2|23366.9|23276.9|23085.3|22995.3|11695
1660053600000|2022-08-09 14:00:00|23116.4|23026.4|23143.5|23053.5|23169.6|23079.6|22927.8|22837.8|12406
1660057200000|2022-08-09 15:00:00|23143.4|23053.4|23130.3|23040.3|23203.2|23113.2|23085.3|22995.3|11743
1660060800000|2022-08-09 16:00:00|23130|23040|23117.7|23027.7|23168.1|23078.1|23040.3|22950.3|11564
1660064400000|2022-08-09 17:00:00|23117.5|23027.5|23100.1|23010.1|23177.1|23087.1|23028.7|22938.7|10762
1660068000000|2022-08-09 18:00:00|23100.2|23010.2|23105.3|23015.3|23118.8|23028.8|23038.7|22948.7|10618
1660071600000|2022-08-09 19:00:00|23104.6|23014.6|23108.1|23018.1|23139.4|23049.4|23062.1|22972.1|10614
1660075200000|2022-08-09 20:00:00|23105.7|23015.7|23188.6|23098.6|23232|23142|23105.1|23015.1|9914
1660078800000|2022-08-09 21:00:00|23189.7|23099.7|23242.9|23152.9|23260.9|23170.9|23180|23090|9054
1660082400000|2022-08-09 22:00:00|23243.4|23153.4|23223.2|23133.2|23309.9|23219.9|23181.4|23091.4|10492
1660086000000|2022-08-09 23:00:00|23223.3|23133.3|23197.5|23107.5|23288.1|23198.1|23187.3|23097.3|9555
1660089600000|2022-08-10 00:00:00|23201|23111|22822|22732|23201|23111|22720.9|22630.9|11560
1660093200000|2022-08-10 01:00:00|22821.4|22731.4|22939.5|22849.5|22999.1|22909.1|22815.9|22725.9|10524
1660096800000|2022-08-10 02:00:00|22939.8|22849.8|22961.7|22871.7|22972.2|22882.2|22831.3|22741.3|10597
1660100400000|2022-08-10 03:00:00|22962|22872|22913.7|22823.7|22988.1|22898.1|22906.6|22816.6|10335
1660104000000|2022-08-10 04:00:00|22912.2|22822.2|22991.8|22901.8|23052.6|22962.6|22903.8|22813.8|10584
1660107600000|2022-08-10 05:00:00|22991.9|22901.9|22951.6|22861.6|23015.6|22925.6|22931.5|22841.5|9978
1660111200000|2022-08-10 06:00:00|22952.2|22862.2|22986.5|22896.5|23000.2|22910.2|22886.4|22796.4|10210
1660114800000|2022-08-10 07:00:00|22988|22898|23014.6|22924.6|23057.2|22967.2|22979.1|22889.1|10672
1660118400000|2022-08-10 08:00:00|23014.2|22924.2|23154|23064|23183.3|23093.3|23014.2|22924.2|10870
1660122000000|2022-08-10 09:00:00|23154.2|23064.2|23133.2|23043.2|23173.5|23083.5|23076.8|22986.8|10114
1660125600000|2022-08-10 10:00:00|23133.1|23043.1|23110.8|23020.8|23136.7|23046.7|23045.7|22955.7|9953
1660129200000|2022-08-10 11:00:00|23110.9|23020.9|23172.4|23082.4|23248.1|23158.1|23100.1|23010.1|10989
1660132800000|2022-08-10 12:00:00|23172|23082|24050|23960|24114.8|24024.8|23065.7|22975.7|12947
1660136400000|2022-08-10 13:00:00|24050.1|23960.1|24065.5|23975.5|24224.9|24134.9|23921.9|23831.9|13244
1660140000000|2022-08-10 14:00:00|24065.6|23975.6|24054.7|23964.7|24130.1|24040.1|23899|23809|12504
1660143600000|2022-08-10 15:00:00|24054.1|23964.1|24047.9|23957.9|24125.8|24035.8|23979.5|23889.5|12124
1660147200000|2022-08-10 16:00:00|24047.8|23957.8|24008.2|23918.2|24131.6|24041.6|23981|23891|11672
1660150800000|2022-08-10 17:00:00|24007.5|23917.5|23961.5|23871.5|24015.7|23925.7|23880.3|23790.3|11298
1660154400000|2022-08-10 18:00:00|23962.5|23872.5|23650.6|23560.6|23976.3|23886.3|23539|23449|11658
1660158000000|2022-08-10 19:00:00|23649.2|23559.2|23680.6|23590.6|23749.8|23659.8|23592.3|23502.3|11399
1660161600000|2022-08-10 20:00:00|23683.7|23593.7|23948.5|23858.5|23975.6|23885.6|23677.2|23587.2|10978
1660165200000|2022-08-10 21:00:00|23948.2|23858.2|24009.8|23919.8|24263|24173|23830.4|23740.4|11385
1660168800000|2022-08-10 22:00:00|24008.7|23918.7|23892.5|23802.5|24063.7|23973.7|23861|23771|11701
1660172400000|2022-08-10 23:00:00|23892.8|23802.8|24003.9|23913.9|24013.2|23923.2|23875.4|23785.4|10596
1660176000000|2022-08-11 00:00:00|24003.7|23913.7|24107.3|24017.3|24137|24047|23967.5|23877.5|11549
1660179600000|2022-08-11 01:00:00|24107|24017|24487.5|24397.5|24533.5|24443.5|24096.9|24006.9|12294
1660183200000|2022-08-11 02:00:00|24487.6|24397.6|24316.8|24226.8|24508.3|24418.3|24256.3|24166.3|12119
1660186800000|2022-08-11 03:00:00|24317.2|24227.2|24377.8|24287.8|24421.4|24331.4|24265.8|24175.8|11477
1660190400000|2022-08-11 04:00:00|24377.6|24287.6|24578.6|24488.6|24585.8|24495.8|24339.7|24249.7|10803
1660194000000|2022-08-11 05:00:00|24579.6|24489.6|24612.1|24522.1|24706.1|24616.1|24532.8|24442.8|12240
1660197600000|2022-08-11 06:00:00|24615.9|24525.9|24599.3|24509.3|24668.9|24578.9|24544.2|24454.2|11649
1660201200000|2022-08-11 07:00:00|24597|24507|24487.2|24397.2|24787.1|24697.1|24414.3|24324.3|11950
1660204800000|2022-08-11 08:00:00|24485.9|24395.9|24578.5|24488.5|24607.9|24517.9|24405.3|24315.3|11539
1660208400000|2022-08-11 09:00:00|24577.6|24487.6|24499.1|24409.1|24586.5|24496.5|24496.7|24406.7|10266
1660212000000|2022-08-11 10:00:00|24499.5|24409.5|24531.9|24441.9|24571.1|24481.1|24441.6|24351.6|11217
1660215600000|2022-08-11 11:00:00|24529.1|24439.1|24608.2|24518.2|24723.6|24633.6|24521.8|24431.8|11188
1660219200000|2022-08-11 12:00:00|24609.2|24519.2|24911.5|24821.5|24942.5|24852.5|24596.1|24506.1|12982
1660222800000|2022-08-11 13:00:00|24912.1|24822.1|24783.9|24693.9|24931.9|24841.9|24592.3|24502.3|12902
1660226400000|2022-08-11 14:00:00|24786.9|24696.9|24616.5|24526.5|24914.7|24824.7|24489.3|24399.3|12915
1660230000000|2022-08-11 15:00:00|24616.6|24526.6|24396|24306|24632.7|24542.7|24342.7|24252.7|12748
1660233600000|2022-08-11 16:00:00|24395.4|24305.4|24391.9|24301.9|24464.2|24374.2|24307.4|24217.4|12143
1660237200000|2022-08-11 17:00:00|24391.5|24301.5|24395.5|24305.5|24461.7|24371.7|24336.5|24246.5|11554
1660240800000|2022-08-11 18:00:00|24395.3|24305.3|24199.8|24109.8|24398.7|24308.7|24147.4|24057.4|12411
1660244400000|2022-08-11 19:00:00|24199.7|24109.7|24265.3|24175.3|24269.1|24179.1|24137.5|24047.5|11567
1660248000000|2022-08-11 20:00:00|24266.3|24176.3|24257.8|24167.8|24283.7|24193.7|24092.3|24002.3|11093
1660251600000|2022-08-11 21:00:00|24258.4|24168.4|24238|24148|24376|24286|24103.5|24013.5|10459
1660255200000|2022-08-11 22:00:00|24237.9|24147.9|23950.3|23860.3|24261.5|24171.5|23948.9|23858.9|11082
1660258800000|2022-08-11 23:00:00|23948.5|23858.5|23985.3|23895.3|24011.8|23921.8|23911.6|23821.6|11083
1660262400000|2022-08-12 00:00:00|23986.2|23896.2|24022.3|23932.3|24055.8|23965.8|23821.1|23731.1|11582
1660266000000|2022-08-12 01:00:00|24021.4|23931.4|23960.9|23870.9|24046.9|23956.9|23914.8|23824.8|11022
1660269600000|2022-08-12 02:00:00|23961|23871|24064|23974|24151.1|24061.1|23852.4|23762.4|11690
1660273200000|2022-08-12 03:00:00|24064.4|23974.4|24070.2|23980.2|24115.6|24025.6|23998|23908|10867
1660276800000|2022-08-12 04:00:00|24068.8|23978.8|23984.7|23894.7|24105.2|24015.2|23972.9|23882.9|10438
1660280400000|2022-08-12 05:00:00|23985.2|23895.2|23998.9|23908.9|24101|24011|23981|23891|10489
1660284000000|2022-08-12 06:00:00|23999.6|23909.6|24004.1|23914.1|24033.7|23943.7|23939|23849|10508
1660287600000|2022-08-12 07:00:00|24004.5|23914.5|24009.5|23919.5|24030.8|23940.8|23961.8|23871.8|10381
1660291200000|2022-08-12 08:00:00|24011|23921|23975.5|23885.5|24045.7|23955.7|23966.6|23876.6|10118
1660294800000|2022-08-12 09:00:00|23974.6|23884.6|24035.4|23945.4|24187.8|24097.8|23958.5|23868.5|10960
1660298400000|2022-08-12 10:00:00|24036.2|23946.2|23803.5|23713.5|24048.2|23958.2|23771.7|23681.7|11463
1660302000000|2022-08-12 11:00:00|23803.1|23713.1|23730.2|23640.2|23863.2|23773.2|23646.7|23556.7|11291
1660305600000|2022-08-12 12:00:00|23730.6|23640.6|23838.8|23748.8|23855.8|23765.8|23706.2|23616.2|10540
1660309200000|2022-08-12 13:00:00|23838.2|23748.2|23877.5|23787.5|23946|23856|23784.8|23694.8|11897
1660312800000|2022-08-12 14:00:00|23878.3|23788.3|23874.1|23784.1|23924.9|23834.9|23764.1|23674.1|11973
1660316400000|2022-08-12 15:00:00|23870.7|23780.7|24035.1|23945.1|24062|23972|23861.1|23771.1|11712
1660320000000|2022-08-12 16:00:00|24034.8|23944.8|24043.5|23953.5|24130|24040|24011|23921|11149
1660323600000|2022-08-12 17:00:00|24043.7|23953.7|24062.7|23972.7|24103.8|24013.8|24037.2|23947.2|10040
1660327200000|2022-08-12 18:00:00|24063.1|23973.1|24183.3|24093.3|24310.5|24220.5|24037.9|23947.9|11049
1660330800000|2022-08-12 19:00:00|24182|24092|24234.4|24144.4|24307.6|24217.6|24181|24091|11505
1660334400000|2022-08-12 20:00:00|24235.3|24145.3|24291.1|24201.1|24320.5|24230.5|24106.9|24016.9|9851
1660374000000|2022-08-13 07:00:00|24708.9|24618.9|24625.4|24535.4|24756.1|24666.1|24611.6|24521.6|8875
1660377600000|2022-08-13 08:00:00|24625.3|24535.3|24459|24369|24698.8|24608.8|24423.8|24333.8|9071
1660381200000|2022-08-13 09:00:00|24459.3|24369.3|24641|24551|24697.4|24607.4|24412.9|24322.9|9238
1660384800000|2022-08-13 10:00:00|24641.2|24551.2|24554.1|24464.1|24652.2|24562.2|24477.3|24387.3|9237
1660388400000|2022-08-13 11:00:00|24554|24464|24486.4|24396.4|24555.5|24465.5|24350.5|24260.5|9003
1660392000000|2022-08-13 12:00:00|24485.9|24395.9|24498.3|24408.3|24521.1|24431.1|24359.5|24269.5|8923
1660395600000|2022-08-13 13:00:00|24498.4|24408.4|24511|24421|24572.9|24482.9|24474.1|24384.1|8768
1660399200000|2022-08-13 14:00:00|24510.9|24420.9|24518.2|24428.2|24579.9|24489.9|24479.1|24389.1|9201
1660402800000|2022-08-13 15:00:00|24518.3|24428.3|24566.9|24476.9|24649.3|24559.3|24494.9|24404.9|9571
1660406400000|2022-08-13 16:00:00|24566.7|24476.7|24532.5|24442.5|24619.2|24529.2|24514.5|24424.5|9112
1660410000000|2022-08-13 17:00:00|24532.7|24442.7|24618.8|24528.8|24622.8|24532.8|24515.5|24425.5|8736
1660413600000|2022-08-13 18:00:00|24618.9|24528.9|24502.8|24412.8|24639.6|24549.6|24450.9|24360.9|9319
1660417200000|2022-08-13 19:00:00|24502.3|24412.3|24454.9|24364.9|24540.5|24450.5|24391.7|24301.7|8922
1660420800000|2022-08-13 20:00:00|24455.1|24365.1|24534.1|24444.1|24550.4|24460.4|24377.9|24287.9|8461
1660424400000|2022-08-13 21:00:00|24534.3|24444.3|24545.4|24455.4|24587.8|24497.8|24513.7|24423.7|7308
1660428000000|2022-08-13 22:00:00|24545.5|24455.5|24442.4|24352.4|24572.9|24482.9|24436.9|24346.9|8084
1660431600000|2022-08-13 23:00:00|24442.1|24352.1|24491.9|24401.9|24540|24450|24417.6|24327.6|8549
1660435200000|2022-08-14 00:00:00|24491.6|24401.6|24559.9|24469.9|24560.3|24470.3|24401.4|24311.4|8742
1660438800000|2022-08-14 01:00:00|24558.8|24468.8|24637.9|24547.9|24683.2|24593.2|24462.7|24372.7|9457
1660442400000|2022-08-14 02:00:00|24637.8|24547.8|24654.7|24564.7|24662.3|24572.3|24556.4|24466.4|8207
1660446000000|2022-08-14 03:00:00|24654.4|24564.4|24623.5|24533.5|24673.4|24583.4|24596.4|24506.4|7873
1660449600000|2022-08-14 04:00:00|24623.4|24533.4|24613.9|24523.9|24686.4|24596.4|24555.3|24465.3|8242
1660453200000|2022-08-14 05:00:00|24613.7|24523.7|24636.4|24546.4|24659.3|24569.3|24579|24489|7826
1660456800000|2022-08-14 06:00:00|24636.8|24546.8|24720.1|24630.1|24720.4|24630.4|24636.8|24546.8|7897
1660460400000|2022-08-14 07:00:00|24720.5|24630.5|24929.3|24839.3|25076.9|24986.9|24717.6|24627.6|11386
1660464000000|2022-08-14 08:00:00|24929.2|24839.2|24709.6|24619.6|24931.8|24841.8|24652.3|24562.3|10731
1660467600000|2022-08-14 09:00:00|24709.2|24619.2|24797.4|24707.4|24826.6|24736.6|24680.2|24590.2|8747
1660471200000|2022-08-14 10:00:00|24797.6|24707.6|24671.1|24581.1|24800.6|24710.6|24662.6|24572.6|8323
1660474800000|2022-08-14 11:00:00|24671.2|24581.2|24614.2|24524.2|24721.3|24631.3|24575.8|24485.8|8213
1660478400000|2022-08-14 12:00:00|24613.9|24523.9|24581.5|24491.5|24637.7|24547.7|24528.3|24438.3|8388
1660482000000|2022-08-14 13:00:00|24581.1|24491.1|24523.8|24433.8|24581.1|24491.1|24457.1|24367.1|9119
1660485600000|2022-08-14 14:00:00|24523.6|24433.6|24560.2|24470.2|24581|24491|24516.7|24426.7|8533
1660489200000|2022-08-14 15:00:00|24560.3|24470.3|24575.7|24485.7|24583.1|24493.1|24521.9|24431.9|8101
1660492800000|2022-08-14 16:00:00|24575.4|24485.4|24363.8|24273.8|24602.9|24512.9|24363.6|24273.6|9781
1660496400000|2022-08-14 17:00:00|24363.5|24273.5|24278.1|24188.1|24369.6|24279.6|24232.8|24142.8|10768
1660500000000|2022-08-14 18:00:00|24278|24188|24335.2|24245.2|24343.4|24253.4|24200.9|24110.9|9106
1660503600000|2022-08-14 19:00:00|24334.2|24244.2|24353.4|24233.4|24372.8|24282.8|24299.8|24202.4|7767
1660507200000|2022-08-14 20:00:00|24352.8|24232.8|24379|24259|24410.9|24290.9|24324.4|24204.4|7539
1660510800000|2022-08-14 21:00:00|24379.1|24259.1|24394.2|24304.2|24480.4|24390.4|24329.6|24223.6|9810
1660514400000|2022-08-14 22:00:00|24393.6|24303.6|24310.3|24220.3|24411.3|24321.3|24232.6|24142.6|10900
1660518000000|2022-08-14 23:00:00|24309.7|24219.7|24354.9|24264.9|24400.7|24310.7|24288.6|24198.6|10036
1660521600000|2022-08-15 00:00:00|24353.6|24263.6|24451|24361|24457.4|24367.4|24217.2|24127.2|11037
1660525200000|2022-08-15 01:00:00|24450.8|24360.8|24689.8|24599.8|24695.3|24605.3|24386.6|24296.6|11231
1660528800000|2022-08-15 02:00:00|24690|24600|24970.2|24880.2|24975.5|24885.5|24689|24599|11590
1660532400000|2022-08-15 03:00:00|24970|24880|24917.8|24827.8|25249.6|25159.6|24845.6|24755.6|12535
1660536000000|2022-08-15 04:00:00|24917.7|24827.7|24899.7|24809.7|24930|24840|24744.5|24654.5|11452
1660539600000|2022-08-15 05:00:00|24899.8|24809.8|24870.3|24780.3|25023.2|24933.2|24804.9|24714.9|11222
1660543200000|2022-08-15 06:00:00|24868.2|24778.2|24186.8|24096.8|24874.2|24784.2|24140.3|24050.3|12610
1660546800000|2022-08-15 07:00:00|24187.3|24097.3|24077.1|23987.1|24258|24168|24003.3|23913.3|12311
1660550400000|2022-08-15 08:00:00|24077.2|23987.2|24088.6|23998.6|24123.9|24033.9|23934.1|23844.1|11761
1660554000000|2022-08-15 09:00:00|24089.5|23999.5|24222.4|24132.4|24245.5|24155.5|24050.5|23960.5|11241
1660557600000|2022-08-15 10:00:00|24223.1|24133.1|24320.2|24230.2|24344.5|24254.5|24185.3|24095.3|10793
1660561200000|2022-08-15 11:00:00|24319.6|24229.6|24101.5|24011.5|24357.9|24267.9|24054.5|23964.5|11098
1660564800000|2022-08-15 12:00:00|24103.2|24013.2|24001.5|23911.5|24236.2|24146.2|23963.5|23873.5|11658
1660568400000|2022-08-15 13:00:00|24003|23913|24213|24123|24242.9|24152.9|23989.7|23899.7|12506
1660572000000|2022-08-15 14:00:00|24213.4|24123.4|24169.7|24079.7|24242.7|24152.7|24136.8|24046.8|12294
1660575600000|2022-08-15 15:00:00|24168|24078|24280.9|24190.9|24312.4|24222.4|24101.2|24011.2|11995
1660579200000|2022-08-15 16:00:00|24280.6|24190.6|24304.8|24214.8|24325.6|24235.6|24209.9|24119.9|11645
1660582800000|2022-08-15 17:00:00|24306.4|24216.4|24165.1|24075.1|24322.1|24232.1|24132.9|24042.9|11129
1660586400000|2022-08-15 18:00:00|24164.4|24074.4|24146.6|24056.6|24182|24092|24086.1|23996.1|10532
1660590000000|2022-08-15 19:00:00|24146.5|24056.5|24025.5|23935.5|24201.9|24111.9|24018.1|23928.1|11067
1660593600000|2022-08-15 20:00:00|24026.8|23936.8|24118.8|24028.8|24154.9|24064.9|24023.2|23933.2|10288
1660597200000|2022-08-15 21:00:00|24119.2|24029.2|24072.5|23982.5|24186.8|24096.8|24037.7|23947.7|9243
1660600800000|2022-08-15 22:00:00|24075.9|23985.9|24063|23973|24186.1|24096.1|24026.3|23936.3|10470
1660604400000|2022-08-15 23:00:00|24061.8|23971.8|24143.5|24053.5|24231|24141|23829.9|23739.9|11964
1660608000000|2022-08-16 00:00:00|24143.4|24053.4|24173.7|24083.7|24208|24118|24011.8|23921.8|11575
1660611600000|2022-08-16 01:00:00|24173.1|24083.1|24156.9|24066.9|24287.4|24197.4|24150.4|24060.4|11023
1660615200000|2022-08-16 02:00:00|24156.5|24066.5|24093.2|24003.2|24246.1|24156.1|24074|23984|10404
1660618800000|2022-08-16 03:00:00|24093.8|24003.8|24131.7|24041.7|24226|24136|23910|23820|11276
1660622400000|2022-08-16 04:00:00|24134.3|24044.3|24004.5|23914.5|24188.9|24098.9|23989.6|23899.6|10466
1660626000000|2022-08-16 05:00:00|24004.7|23914.7|23995.1|23905.1|24043.4|23953.4|23854.3|23764.3|10993
1660629600000|2022-08-16 06:00:00|23995|23905|24050|23960|24083.6|23993.6|23966.3|23876.3|9688
1660633200000|2022-08-16 07:00:00|24052|23962|24110.7|24020.7|24110.8|24020.8|23984.9|23894.9|9914
1660636800000|2022-08-16 08:00:00|24113.5|24023.5|24046.2|23956.2|24126.2|24036.2|24022|23932|10128
1660640400000|2022-08-16 09:00:00|24046.8|23956.8|24131.8|24041.8|24165.7|24075.7|24033.7|23943.7|10357
1660644000000|2022-08-16 10:00:00|24131.7|24041.7|24057.2|23967.2|24147.5|24057.5|24047.2|23957.2|9539
1660647600000|2022-08-16 11:00:00|24057.3|23967.3|24085.3|23995.3|24189.6|24099.6|24046.9|23956.9|10498
1660651200000|2022-08-16 12:00:00|24084.7|23994.7|23986|23896|24133.6|24043.6|23948.7|23858.7|11032
1660654800000|2022-08-16 13:00:00|23985.9|23895.9|23946.9|23856.9|24066.6|23976.6|23911.4|23821.4|11718
1660658400000|2022-08-16 14:00:00|23946.4|23856.4|23761|23671|23961.5|23871.5|23734.3|23644.3|12343
1660662000000|2022-08-16 15:00:00|23760.8|23670.8|23948.3|23858.3|23971.2|23881.2|23721.6|23631.6|11733
1660665600000|2022-08-16 16:00:00|23948.2|23858.2|23852.2|23762.2|23967.8|23877.8|23744.9|23654.9|11341
1660669200000|2022-08-16 17:00:00|23852.4|23762.4|23913|23823|23936.4|23846.4|23828.6|23738.6|10820
1660672800000|2022-08-16 18:00:00|23913.1|23823.1|23875.9|23785.9|24100|24010|23764.8|23674.8|11656
1660676400000|2022-08-16 19:00:00|23877|23787|23978.5|23888.5|24011.9|23921.9|23848.2|23758.2|11021
1660680000000|2022-08-16 20:00:00|23978.3|23888.3|24028.5|23938.5|24037.5|23947.5|23957|23867|9292
1660683600000|2022-08-16 21:00:00|24028.4|23938.4|23994.2|23904.2|24036|23946|23931.4|23841.4|8214
1660687200000|2022-08-16 22:00:00|23994.1|23904.1|23893.4|23803.4|23995|23905|23857.8|23767.8|9995
1660690800000|2022-08-16 23:00:00|23893.3|23803.3|23902.9|23812.9|23942.3|23852.3|23867.4|23777.4|9584
1660694400000|2022-08-17 00:00:00|23903|23813|24055.5|23965.5|24077|23987|23877.1|23787.1|10886
1660698000000|2022-08-17 01:00:00|24055.7|23965.7|23992|23902|24105|24015|23985|23895|9978
1660701600000|2022-08-17 02:00:00|23992.1|23902.1|24038.7|23948.7|24101.3|24011.3|23950.4|23860.4|10204
1660705200000|2022-08-17 03:00:00|24039|23949|24052.7|23962.7|24124.1|24034.1|24037.5|23947.5|9715
1660708800000|2022-08-17 04:00:00|24052.4|23962.4|24113.2|24023.2|24127.9|24037.9|24052.2|23962.2|9097
1660712400000|2022-08-17 05:00:00|24113.3|24023.3|24207.7|24117.7|24208.4|24118.4|24109.8|24019.8|10681
1660716000000|2022-08-17 06:00:00|24207.3|24117.3|24452.8|24362.8|24481.9|24391.9|24206.7|24116.7|10054
1660719600000|2022-08-17 07:00:00|24452.5|24362.5|23837.1|23747.1|24467.7|24377.7|23809.9|23719.9|11043
1660723200000|2022-08-17 08:00:00|23837|23747|23855.3|23765.3|23916.3|23826.3|23791.9|23701.9|9807
1660726800000|2022-08-17 09:00:00|23855.2|23765.2|23881.8|23791.8|23963.3|23873.3|23845.5|23755.5|8073
1660730400000|2022-08-17 10:00:00|23881.7|23791.7|23837.9|23747.9|23881.8|23791.8|23752|23662|8986
1660734000000|2022-08-17 11:00:00|23838|23748|23791.5|23701.5|23869.8|23779.8|23743.6|23653.6|8366
1660737600000|2022-08-17 12:00:00|23791.6|23701.6|23718.4|23628.4|23800.5|23710.5|23593.5|23503.5|10355
1660741200000|2022-08-17 13:00:00|23717.9|23627.9|23471.4|23381.4|23724.5|23634.5|23379.3|23289.3|12287
1660744800000|2022-08-17 14:00:00|23471.2|23381.2|23386.7|23296.7|23516.8|23426.8|23373.1|23283.1|12007
1660748400000|2022-08-17 15:00:00|23386.8|23296.8|23433.1|23343.1|23507.6|23417.6|23378.6|23288.6|11305
1660752000000|2022-08-17 16:00:00|23434|23344|23464.8|23374.8|23507.9|23417.9|23382.6|23292.6|11001
1660755600000|2022-08-17 17:00:00|23464.2|23374.2|23516.2|23426.2|23524|23434|23406.7|23316.7|10335
1660759200000|2022-08-17 18:00:00|23516.3|23426.3|23499|23409|23675.2|23585.2|23410.2|23320.2|12339
1660762800000|2022-08-17 19:00:00|23499.2|23409.2|23322|23232|23539|23449|23287.8|23197.8|11299
1660766400000|2022-08-17 20:00:00|23322.3|23232.3|23450.3|23360.3|23452.5|23362.5|23231.9|23141.9|10196
1660770000000|2022-08-17 21:00:00|23450.5|23360.5|23379.6|23289.6|23450.7|23360.7|23290.2|23200.2|9122
1660773600000|2022-08-17 22:00:00|23379.5|23289.5|23394|23304|23428.5|23338.5|23300|23210|10049
1660777200000|2022-08-17 23:00:00|23393.8|23303.8|23383|23293|23416|23326|23339.2|23249.2|9711
1660780800000|2022-08-18 00:00:00|23383.3|23293.3|23499.1|23409.1|23514|23424|23335.1|23245.1|10769
1660784400000|2022-08-18 01:00:00|23499.6|23409.6|23520.6|23430.6|23537.3|23447.3|23460|23370|9449
1660788000000|2022-08-18 02:00:00|23518.3|23428.3|23508.8|23418.8|23557.2|23467.2|23467|23377|9836
1660791600000|2022-08-18 03:00:00|23508.7|23418.7|23480.7|23390.7|23540|23450|23469.7|23379.7|9114
1660795200000|2022-08-18 04:00:00|23480.9|23390.9|23425.2|23335.2|23494.7|23404.7|23388.3|23298.3|9019
1660798800000|2022-08-18 05:00:00|23425.4|23335.4|23441.7|23351.7|23508.4|23418.4|23420.2|23330.2|8928
1660802400000|2022-08-18 06:00:00|23440.1|23350.1|23403.4|23313.4|23506.5|23416.5|23393.4|23303.4|9490
1660806000000|2022-08-18 07:00:00|23403.3|23313.3|23457.3|23367.3|23482.6|23392.6|23376.9|23286.9|9674
1660809600000|2022-08-18 08:00:00|23457.1|23367.1|23508.5|23418.5|23513.4|23423.4|23395.2|23305.2|9131
1660813200000|2022-08-18 09:00:00|23508.7|23418.7|23580.7|23490.7|23586|23496|23491|23401|9493
1660816800000|2022-08-18 10:00:00|23580.9|23490.9|23529.1|23439.1|23620.3|23530.3|23512.7|23422.7|9965
1660820400000|2022-08-18 11:00:00|23529.3|23439.3|23577.6|23487.6|23580.2|23490.2|23512.5|23422.5|9414
1660824000000|2022-08-18 12:00:00|23578.6|23488.6|23605.8|23515.8|23640.3|23550.3|23516.8|23426.8|10707
1660827600000|2022-08-18 13:00:00|23609|23519|23493.7|23403.7|23613|23523|23485.1|23395.1|11334
1660831200000|2022-08-18 14:00:00|23493.8|23403.8|23467.1|23377.1|23548.4|23458.4|23402.2|23312.2|11388
1660834800000|2022-08-18 15:00:00|23466.7|23376.7|23501.6|23411.6|23527.4|23437.4|23421.4|23331.4|10753
1660838400000|2022-08-18 16:00:00|23501.4|23411.4|23379.6|23289.6|23511.5|23421.5|23300.3|23210.3|11128
1660842000000|2022-08-18 17:00:00|23379.5|23289.5|23313.4|23223.4|23460.5|23370.5|23304.7|23214.7|10487
1660845600000|2022-08-18 18:00:00|23313.3|23223.3|23357.8|23267.8|23400.6|23310.6|23287.6|23197.6|10307
1660849200000|2022-08-18 19:00:00|23360.6|23270.6|23395.3|23305.3|23472.6|23382.6|23349.7|23259.7|10333
1660852800000|2022-08-18 20:00:00|23392.9|23302.9|23460|23370|23486.4|23396.4|23367.5|23277.5|9933
1660856400000|2022-08-18 21:00:00|23460.3|23370.3|23408.9|23318.9|23468.2|23378.2|23402.6|23312.6|8216
1660860000000|2022-08-18 22:00:00|23410.1|23320.1|23395|23305|23440.4|23350.4|23369.9|23279.9|9314
1660863600000|2022-08-18 23:00:00|23394.7|23304.7|23240.1|23150.1|23428.1|23338.1|23161.8|23071.8|11425
1660867200000|2022-08-19 00:00:00|23239.3|23149.3|22976.4|22886.4|23246.7|23156.7|22933.2|22843.2|11900
1660870800000|2022-08-19 01:00:00|22976.5|22886.5|22804.3|22714.3|22999.9|22909.9|22762.9|22672.9|11514
1660874400000|2022-08-19 02:00:00|22806.3|22716.3|22862.6|22772.6|22868|22778|22762.4|22672.4|10108
1660878000000|2022-08-19 03:00:00|22862.7|22772.7|22815.3|22725.3|22872.3|22782.3|22788.4|22698.4|9476
1660881600000|2022-08-19 04:00:00|22816.2|22726.2|22833.9|22743.9|22878.1|22788.1|22797.4|22707.4|8761
1660885200000|2022-08-19 05:00:00|22835.2|22745.2|22854.5|22764.5|22876.1|22786.1|22820.3|22730.3|8536
1660888800000|2022-08-19 06:00:00|22854.6|22764.6|21955.1|21865.1|22859.2|22769.2|21470.2|21380.2|11579
1660892400000|2022-08-19 07:00:00|21955.3|21865.3|21953.6|21863.6|22188.6|22098.6|21906|21816|12344
1660896000000|2022-08-19 08:00:00|21951.7|21861.7|21827.4|21737.4|21957.6|21867.6|21729.3|21639.3|11748
1660899600000|2022-08-19 09:00:00|21827.3|21737.3|21791.8|21701.8|21862.5|21772.5|21713|21623|11243
1660903200000|2022-08-19 10:00:00|21792.5|21702.5|21662.9|21572.9|21814.7|21724.7|21632.2|21542.2|10896
1660906800000|2022-08-19 11:00:00|21662.4|21572.4|21514.3|21424.3|21678.8|21588.8|21321.1|21231.1|12504
1660910400000|2022-08-19 12:00:00|21514.4|21424.4|21580.2|21490.2|21636.3|21546.3|21311.7|21221.7|12124
1660914000000|2022-08-19 13:00:00|21579.8|21489.8|21444.7|21354.7|21612.9|21522.9|21440|21350|11615
1660917600000|2022-08-19 14:00:00|21445.1|21355.1|21378.2|21288.2|21535.3|21445.3|21370.8|21280.8|11758
1660921200000|2022-08-19 15:00:00|21377.9|21287.9|21489.2|21399.2|21514.9|21424.9|21329.1|21239.1|11398
1660924800000|2022-08-19 16:00:00|21489.3|21399.3|21575.5|21485.5|21697.5|21607.5|21463.8|21373.8|11701
1660928400000|2022-08-19 17:00:00|21576|21486|21508.7|21418.7|21622.9|21532.9|21452.8|21362.8|10686
1660932000000|2022-08-19 18:00:00|21508.8|21418.8|21415.9|21325.9|21508.9|21418.9|21366.9|21276.9|10822
1660935600000|2022-08-19 19:00:00|21414.9|21324.9|21375.1|21285.1|21499.1|21409.1|21200|21110|11706
1660939200000|2022-08-19 20:00:00|21375|21285|21324.2|21234.2|21423.1|21333.1|21220.4|21130.4|10628
1660982400000|2022-08-20 08:00:00|21269|21179|21260.7|21170.7|21273.2|21183.2|21260.5|21170.5|249
1660986000000|2022-08-20 09:00:00|21251.1|21161.1|21260.4|21170.4|21276.4|21186.4|21187.1|21097.1|7014
1660989600000|2022-08-20 10:00:00|21260.3|21170.3|21281.2|21191.2|21301.7|21211.7|21173.8|21083.8|7396
1660993200000|2022-08-20 11:00:00|21280.6|21190.6|21285|21195|21322.4|21232.4|21248.1|21158.1|7457
1660996800000|2022-08-20 12:00:00|21284.9|21194.9|21288.3|21198.3|21357.3|21267.3|21255.9|21165.9|7987
1661000400000|2022-08-20 13:00:00|21288.2|21198.2|21368.1|21278.1|21382.3|21292.3|21283.7|21193.7|8350
1661004000000|2022-08-20 14:00:00|21368.3|21278.3|21302.8|21212.8|21388.7|21298.7|21278.4|21188.4|8523
1661007600000|2022-08-20 15:00:00|21302.7|21212.7|21348|21258|21361.9|21271.9|21256.6|21166.6|8534
1661011200000|2022-08-20 16:00:00|21347.1|21257.1|21287.3|21197.3|21400.7|21310.7|21280.8|21190.8|8630
1661014800000|2022-08-20 17:00:00|21287.2|21197.2|21306.4|21216.4|21364.5|21274.5|21220.4|21130.4|9568
1661018400000|2022-08-20 18:00:00|21306.3|21216.3|21151.1|21061.1|21367.5|21277.5|21136.5|21046.5|9823
1661022000000|2022-08-20 19:00:00|21151.2|21061.2|21029.4|20939.4|21188.4|21098.4|20986.8|20896.8|10806
1661025600000|2022-08-20 20:00:00|21031.5|20941.5|20864|20774|21192.8|21102.8|20850.6|20760.6|9999
1661029200000|2022-08-20 21:00:00|20862.7|20772.7|21165.6|21075.6|21179.2|21089.2|20814.8|20724.8|10209
1661032800000|2022-08-20 22:00:00|21165.7|21075.7|21182.7|21092.7|21289.8|21199.8|21102.5|21012.5|9698
1661036400000|2022-08-20 23:00:00|21182.8|21092.8|21184.5|21094.5|21263.9|21173.9|21130.5|21040.5|8672
1661040000000|2022-08-21 00:00:00|21184.3|21094.3|21214.2|21124.2|21328.3|21238.3|21170.1|21080.1|8807
1661043600000|2022-08-21 01:00:00|21214|21124|21308|21218|21323.6|21233.6|21209.9|21119.9|7613
1661047200000|2022-08-21 02:00:00|21307.8|21217.8|21309.9|21219.9|21366.3|21276.3|21265.5|21175.5|7342
1661050800000|2022-08-21 03:00:00|21310|21220|21254.9|21164.9|21313.2|21223.2|21210.4|21120.4|7252
1661054400000|2022-08-21 04:00:00|21255.2|21165.2|21247.8|21157.8|21325.6|21235.6|21232.9|21142.9|6987
1661058000000|2022-08-21 05:00:00|21248.1|21158.1|21275|21185|21286.9|21196.9|21216.2|21126.2|7014
1661061600000|2022-08-21 06:00:00|21274.9|21184.9|21159.7|21069.7|21286.1|21196.1|21121.5|21031.5|7801
1661065200000|2022-08-21 07:00:00|21160.4|21070.4|21294.1|21204.1|21294.1|21204.1|21118.3|21028.3|8150
1661068800000|2022-08-21 08:00:00|21294.2|21204.2|21398.2|21308.2|21522.5|21432.5|21277.2|21187.2|10083
1661072400000|2022-08-21 09:00:00|21401.1|21311.1|21480|21390|21537.2|21447.2|21375.7|21285.7|9229
1661076000000|2022-08-21 10:00:00|21480.3|21390.3|21425.8|21335.8|21511.3|21421.3|21419.2|21329.2|8379
1661079600000|2022-08-21 11:00:00|21426.1|21336.1|21572.7|21482.7|21604.1|21514.1|21420.1|21330.1|7589
1661083200000|2022-08-21 12:00:00|21572.5|21482.5|21523.1|21433.1|21626.9|21536.9|21522.4|21432.4|8882
1661086800000|2022-08-21 13:00:00|21523|21433|21446.7|21356.7|21544.1|21454.1|21437.8|21347.8|8087
1661090400000|2022-08-21 14:00:00|21446.5|21356.5|21457.3|21367.3|21466.7|21376.7|21370.7|21280.7|8578
1661094000000|2022-08-21 15:00:00|21457.2|21367.2|21467.6|21377.6|21479.6|21389.6|21414.6|21324.6|8078
1661097600000|2022-08-21 16:00:00|21467.3|21377.3|21455.5|21365.5|21534.9|21444.9|21383.8|21293.8|8737
1661101200000|2022-08-21 17:00:00|21455.8|21365.8|21508.4|21418.4|21535.4|21445.4|21454.1|21364.1|7780
1661104800000|2022-08-21 18:00:00|21507.3|21417.3|21527.7|21437.7|21544.7|21454.7|21436.1|21346.1|7396
1661108400000|2022-08-21 19:00:00|21527.9|21437.9|21574.3|21454.3|21613.2|21493.2|21502|21412|7734
1661112000000|2022-08-21 20:00:00|21574.2|21454.2|21534.1|21414.1|21841.4|21721.4|21532.5|21412.5|8273
1661115600000|2022-08-21 21:00:00|21533.6|21413.6|21581.5|21491.5|21741.3|21651.3|21533.6|21413.6|10823
1661119200000|2022-08-21 22:00:00|21581.4|21491.4|21612|21522|21710.6|21620.6|21332|21242|12254
1661122800000|2022-08-21 23:00:00|21612.1|21522.1|21561.3|21471.3|21685.7|21595.7|21556.5|21466.5|8851
1661126400000|2022-08-22 00:00:00|21560.9|21470.9|21496.8|21406.8|21571|21481|21447.3|21357.3|10767
1661130000000|2022-08-22 01:00:00|21496.9|21406.9|21489.9|21399.9|21520.6|21430.6|21411.7|21321.7|9985
1661133600000|2022-08-22 02:00:00|21489.3|21399.3|21518.1|21428.1|21530.4|21440.4|21422.6|21332.6|9640
1661137200000|2022-08-22 03:00:00|21518.2|21428.2|21463.2|21373.2|21551.1|21461.1|21458.2|21368.2|9347
1661140800000|2022-08-22 04:00:00|21464.4|21374.4|21513.2|21423.2|21528.5|21438.5|21395.8|21305.8|9870
1661144400000|2022-08-22 05:00:00|21512.7|21422.7|21473.3|21383.3|21534.1|21444.1|21453.2|21363.2|9243
1661148000000|2022-08-22 06:00:00|21473.4|21383.4|21397|21307|21486.6|21396.6|21343|21253|10479
1661151600000|2022-08-22 07:00:00|21396.9|21306.9|21144.2|21054.2|21419.1|21329.1|21113.5|21023.5|11446
1661155200000|2022-08-22 08:00:00|21144.1|21054.1|21232.1|21142.1|21235.7|21145.7|20948.7|20858.7|12419
1661158800000|2022-08-22 09:00:00|21233|21143|21222.2|21132.2|21297|21207|21140.3|21050.3|11250
1661162400000|2022-08-22 10:00:00|21222|21132|21328|21238|21376.8|21286.8|21157|21067|10937
1661166000000|2022-08-22 11:00:00|21326.2|21236.2|21290.6|21200.6|21371.3|21281.3|21244.9|21154.9|10698
1661169600000|2022-08-22 12:00:00|21293|21203|21252.5|21162.5|21380.9|21290.9|21201|21111|11533
1661173200000|2022-08-22 13:00:00|21253.1|21163.1|21352.3|21262.3|21415.8|21325.8|21134.9|21044.9|12313
1661176800000|2022-08-22 14:00:00|21352.2|21262.2|21244.3|21154.3|21420.7|21330.7|21226.3|21136.3|12549
1661180400000|2022-08-22 15:00:00|21244.2|21154.2|21447.2|21357.2|21474.9|21384.9|21239.4|21149.4|12057
1661184000000|2022-08-22 16:00:00|21446.8|21356.8|21375.7|21285.7|21567.4|21477.4|21362.2|21272.2|11759
1661187600000|2022-08-22 17:00:00|21376.2|21286.2|21275.4|21185.4|21385|21295|21245.8|21155.8|11282
1661191200000|2022-08-22 18:00:00|21275.6|21185.6|21060.5|20970.5|21280.6|21190.6|21010.1|20920.1|11644
1661194800000|2022-08-22 19:00:00|21060.8|20970.8|21094.6|21004.6|21162.8|21072.8|21041|20951|11785
1661198400000|2022-08-22 20:00:00|21094.4|21004.4|21169.6|21079.6|21227.9|21137.9|21093.8|21003.8|11539
1661202000000|2022-08-22 21:00:00|21169.2|21079.2|21145.1|21055.1|21179.2|21089.2|21096.8|21006.8|9825
1661205600000|2022-08-22 22:00:00|21144.9|21054.9|21217.2|21127.2|21282.3|21192.3|21135|21045|10874
1661209200000|2022-08-22 23:00:00|21217.6|21127.6|21445.4|21355.4|21461.7|21371.7|21201.3|21111.3|11177
1661212800000|2022-08-23 00:00:00|21445|21355|21346.8|21256.8|21505.8|21415.8|21332.7|21242.7|10651
1661216400000|2022-08-23 01:00:00|21346.9|21256.9|21351.2|21261.2|21447.8|21357.8|21337.8|21247.8|10068
1661220000000|2022-08-23 02:00:00|21351.3|21261.3|21391.6|21301.6|21401.1|21311.1|21310.3|21220.3|9466
1661223600000|2022-08-23 03:00:00|21391.4|21301.4|21283.1|21193.1|21416.2|21326.2|21272.9|21182.9|8696
1661227200000|2022-08-23 04:00:00|21283.2|21193.2|21311.8|21221.8|21359.7|21269.7|21272.7|21182.7|9214
1661230800000|2022-08-23 05:00:00|21310.8|21220.8|21013|20923|21328.4|21238.4|20988.6|20898.6|11157
1661234400000|2022-08-23 06:00:00|21011.1|20921.1|21126|21036|21131.2|21041.2|20945.3|20855.3|10709
1661238000000|2022-08-23 07:00:00|21126.1|21036.1|21347.1|21257.1|21347.2|21257.2|21115|21025|11240
1661241600000|2022-08-23 08:00:00|21347.2|21257.2|21501.4|21411.4|21559.6|21469.6|21346.7|21256.7|11508
1661245200000|2022-08-23 09:00:00|21501.7|21411.7|21488.2|21398.2|21590.3|21500.3|21338.4|21248.4|11154
1661248800000|2022-08-23 10:00:00|21488.8|21398.8|21461.4|21371.4|21501.2|21411.2|21369.6|21279.6|10995
1661252400000|2022-08-23 11:00:00|21461.7|21371.7|21501.7|21411.7|21530.7|21440.7|21398.1|21308.1|10525
1661256000000|2022-08-23 12:00:00|21501.8|21411.8|21399.5|21309.5|21559.3|21469.3|21386.6|21296.6|10954
1661259600000|2022-08-23 13:00:00|21399.2|21309.2|21567.2|21477.2|21631.7|21541.7|21377.2|21287.2|12021
1661263200000|2022-08-23 14:00:00|21567.5|21477.5|21514|21424|21720.2|21630.2|21492.2|21402.2|12605
1661266800000|2022-08-23 15:00:00|21514.1|21424.1|21517.4|21427.4|21620.2|21530.2|21433.5|21343.5|12133
1661270400000|2022-08-23 16:00:00|21517.8|21427.8|21511.3|21421.3|21523|21433|21411.1|21321.1|11525
1661274000000|2022-08-23 17:00:00|21511.2|21421.2|21463.9|21373.9|21557.3|21467.3|21444.9|21354.9|11329
1661277600000|2022-08-23 18:00:00|21463.6|21373.6|21590.9|21500.9|21639.9|21549.9|21448.8|21358.8|11788
1661281200000|2022-08-23 19:00:00|21590.8|21500.8|21562.6|21472.6|21619.9|21529.9|21540.5|21450.5|10946
1661284800000|2022-08-23 20:00:00|21565.3|21475.3|21524.2|21434.2|21691|21601|21506.7|21416.7|10282
1661288400000|2022-08-23 21:00:00|21524.1|21434.1|21534.5|21444.5|21550.9|21460.9|21480.5|21390.5|8466
1661292000000|2022-08-23 22:00:00|21534.6|21444.6|21524.8|21434.8|21630.6|21540.6|21520.3|21430.3|10343
1661295600000|2022-08-23 23:00:00|21525.5|21435.5|21571.3|21481.3|21645|21555|21506.8|21416.8|10228
1661299200000|2022-08-24 00:00:00|21571.4|21481.4|21432.3|21342.3|21598.1|21508.1|21382.3|21292.3|10586
1661302800000|2022-08-24 01:00:00|21432.1|21342.1|21306.7|21216.7|21471.1|21381.1|21221.9|21131.9|10439
1661306400000|2022-08-24 02:00:00|21306.6|21216.6|21243.4|21153.4|21405.4|21315.4|21199.5|21109.5|10566
1661310000000|2022-08-24 03:00:00|21243.7|21153.7|21308.5|21218.5|21329.5|21239.5|21215.5|21125.5|9764
1661313600000|2022-08-24 04:00:00|21308.3|21218.3|21375.3|21285.3|21401.1|21311.1|21284.8|21194.8|8885
1661317200000|2022-08-24 05:00:00|21375.7|21285.7|21466.6|21376.6|21542.6|21452.6|21363|21273|9997
1661320800000|2022-08-24 06:00:00|21466.9|21376.9|21451.8|21361.8|21512.6|21422.6|21372.2|21282.2|9799
1661324400000|2022-08-24 07:00:00|21451.9|21361.9|21359.8|21269.8|21494.3|21404.3|21293.8|21203.8|10757
1661328000000|2022-08-24 08:00:00|21360|21270|21386.6|21296.6|21484|21394|21350.8|21260.8|10004
1661331600000|2022-08-24 09:00:00|21387|21297|21358.9|21268.9|21439.3|21349.3|21343.8|21253.8|9475
1661335200000|2022-08-24 10:00:00|21358.8|21268.8|21327.9|21237.9|21428.8|21338.8|21315|21225|9299
1661338800000|2022-08-24 11:00:00|21328.1|21238.1|21487.2|21397.2|21516.6|21426.6|21320.8|21230.8|10315
1661342400000|2022-08-24 12:00:00|21488.5|21398.5|21532.4|21442.4|21550|21460|21470.1|21380.1|10512
1661346000000|2022-08-24 13:00:00|21532.3|21442.3|21485.9|21395.9|21551.2|21461.2|21421.3|21331.3|10983
1661349600000|2022-08-24 14:00:00|21485.6|21395.6|21516.3|21426.3|21598.2|21508.2|21450.6|21360.6|11471
1661353200000|2022-08-24 15:00:00|21516.1|21426.1|21664.3|21574.3|21687|21597|21506.4|21416.4|11376
1661356800000|2022-08-24 16:00:00|21665|21575|21764.7|21674.7|21939.7|21849.7|21661.1|21571.1|11825
1661360400000|2022-08-24 17:00:00|21764.3|21674.3|21677.9|21587.9|21823.5|21733.5|21657.4|21567.4|10303
1661364000000|2022-08-24 18:00:00|21677.8|21587.8|21720|21630|21769.9|21679.9|21673|21583|9373
1661367600000|2022-08-24 19:00:00|21719.8|21629.8|21757.3|21667.3|21852.5|21762.5|21719.3|21629.3|10163
1661371200000|2022-08-24 20:00:00|21760|21670|21740.2|21650.2|21803.8|21713.8|21726.3|21636.3|9342
1661374800000|2022-08-24 21:00:00|21740.4|21650.4|21636.7|21546.7|21763.6|21673.6|21611.1|21521.1|8115
1661378400000|2022-08-24 22:00:00|21636.8|21546.8|21538.2|21448.2|21698.1|21608.1|21504.9|21414.9|10755
1661382000000|2022-08-24 23:00:00|21538.1|21448.1|21414.5|21324.5|21576.8|21486.8|21410|21320|10056
1661385600000|2022-08-25 00:00:00|21415.1|21325.1|21523|21433|21530.8|21440.8|21359.8|21269.8|9953
1661389200000|2022-08-25 01:00:00|21525|21435|21599.7|21509.7|21681.9|21591.9|21511.7|21421.7|9751
1661392800000|2022-08-25 02:00:00|21599.6|21509.6|21574.3|21484.3|21622.6|21532.6|21560.6|21470.6|9052
1661396400000|2022-08-25 03:00:00|21574|21484|21514.4|21424.4|21636.7|21546.7|21474.9|21384.9|9132
1661400000000|2022-08-25 04:00:00|21513.7|21423.7|21583.7|21493.7|21605|21515|21510.1|21420.1|8250
1661403600000|2022-08-25 05:00:00|21584|21494|21606.8|21516.8|21633.3|21543.3|21542.1|21452.1|8119
1661407200000|2022-08-25 06:00:00|21607.7|21517.7|21739.4|21649.4|21787.6|21697.6|21597.5|21507.5|10814
1661410800000|2022-08-25 07:00:00|21739.5|21649.5|21785.6|21695.6|21801.8|21711.8|21724.2|21634.2|10358
1661414400000|2022-08-25 08:00:00|21785.5|21695.5|21732.9|21642.9|21856.3|21766.3|21727.6|21637.6|9778
1661418000000|2022-08-25 09:00:00|21732.8|21642.8|21752.1|21662.1|21763.9|21673.9|21681.8|21591.8|9167
1661421600000|2022-08-25 10:00:00|21751.9|21661.9|21666.3|21576.3|21761.8|21671.8|21662.1|21572.1|8936
1661425200000|2022-08-25 11:00:00|21665.9|21575.9|21768.1|21678.1|21779.4|21689.4|21659.3|21569.3|9624
1661428800000|2022-08-25 12:00:00|21768.6|21678.6|21720|21630|21818.3|21728.3|21674.6|21584.6|10139
1661432400000|2022-08-25 13:00:00|21719.9|21629.9|21754.1|21664.1|21782|21692|21621.2|21531.2|10867
1661436000000|2022-08-25 14:00:00|21754.2|21664.2|21702.2|21612.2|21799|21709|21691.8|21601.8|11220
1661439600000|2022-08-25 15:00:00|21702.1|21612.1|21611.4|21521.4|21709.6|21619.6|21535.1|21445.1|10877
1661443200000|2022-08-25 16:00:00|21611.3|21521.3|21491.1|21401.1|21630.9|21540.9|21473.3|21383.3|10652
1661446800000|2022-08-25 17:00:00|21491|21401|21617.5|21527.5|21639.7|21549.7|21481|21391|10073
1661450400000|2022-08-25 18:00:00|21619.1|21529.1|21584.1|21494.1|21629.9|21539.9|21547.5|21457.5|9392
1661454000000|2022-08-25 19:00:00|21584|21494|21645.6|21555.6|21689|21599|21561.3|21471.3|9439
1661457600000|2022-08-25 20:00:00|21647.5|21557.5|21692.5|21602.5|21714|21624|21605.7|21515.7|9042
1661461200000|2022-08-25 21:00:00|21692.4|21602.4|21626.4|21536.4|21725|21635|21609.6|21519.6|8111
1661464800000|2022-08-25 22:00:00|21626.3|21536.3|21624.7|21534.7|21669.5|21579.5|21589|21499|9475
1661468400000|2022-08-25 23:00:00|21624.6|21534.6|21609.8|21519.8|21664.4|21574.4|21567.6|21477.6|9613
1661472000000|2022-08-26 00:00:00|21609.7|21519.7|21523.6|21433.6|21612.2|21522.2|21483.5|21393.5|10290
1661475600000|2022-08-26 01:00:00|21523.7|21433.7|21605.1|21515.1|21609.5|21519.5|21514.9|21424.9|9028
1661479200000|2022-08-26 02:00:00|21605|21515|21643.4|21553.4|21656.1|21566.1|21595.2|21505.2|8330
1661482800000|2022-08-26 03:00:00|21643.1|21553.1|21599.7|21509.7|21651|21561|21598.6|21508.6|7972
1661486400000|2022-08-26 04:00:00|21600|21510|21577|21487|21611|21521|21560.8|21470.8|8114
1661490000000|2022-08-26 05:00:00|21576.9|21486.9|21452.7|21362.7|21579.3|21489.3|21395.5|21305.5|10124
1661493600000|2022-08-26 06:00:00|21452.6|21362.6|21472.7|21382.7|21508.3|21418.3|21422.4|21332.4|9130
1661497200000|2022-08-26 07:00:00|21472.5|21382.5|21497.7|21407.7|21499.8|21409.8|21378|21288|9867
1661500800000|2022-08-26 08:00:00|21497.5|21407.5|21465.4|21375.4|21510.6|21420.6|21443.7|21353.7|8678
1661504400000|2022-08-26 09:00:00|21464.8|21374.8|21482.2|21392.2|21498.9|21408.9|21454.1|21364.1|8213
1661508000000|2022-08-26 10:00:00|21482.6|21392.6|21440|21350|21489.4|21399.4|21399.7|21309.7|8933
1661511600000|2022-08-26 11:00:00|21440.3|21350.3|21238.9|21148.9|21459.7|21369.7|21168.7|21078.7|10722
1661515200000|2022-08-26 12:00:00|21238.7|21148.7|21686|21596|21724.8|21634.8|21208.7|21118.7|11428
1661518800000|2022-08-26 13:00:00|21686.4|21596.4|21800|21710|21914.4|21824.4|21682.4|21592.4|12376
1661522400000|2022-08-26 14:00:00|21799.6|21709.6|21211.2|21121.2|21846|21756|21197.9|21107.9|12980
1661526000000|2022-08-26 15:00:00|21208.4|21118.4|20822.5|20732.5|21208.4|21118.4|20703.9|20613.9|12537
1661529600000|2022-08-26 16:00:00|20822.4|20732.4|20767.9|20677.9|20876.4|20786.4|20593.9|20503.9|11493
1661533200000|2022-08-26 17:00:00|20768|20678|20695.3|20605.3|20818.9|20728.9|20684.2|20594.2|10254
1661536800000|2022-08-26 18:00:00|20695.2|20605.2|20739.1|20649.1|20777.4|20687.4|20593.3|20503.3|10759
1661540400000|2022-08-26 19:00:00|20738.4|20648.4|20692.3|20602.3|20775.2|20685.2|20667.6|20577.6|9680
1661544000000|2022-08-26 20:00:00|20692.4|20602.4|20704.9|20614.9|20792.6|20702.6|20688.2|20598.2|8350
1661583600000|2022-08-27 07:00:00|20210|20120|20320.1|20230.1|20324.2|20234.2|20185.2|20095.2|7624
1661587200000|2022-08-27 08:00:00|20320|20230|20250.3|20160.3|20323.1|20233.1|20240.1|20150.1|6352
1661590800000|2022-08-27 09:00:00|20250.2|20160.2|20201.1|20111.1|20257.4|20167.4|20190.2|20100.2|6508
1661594400000|2022-08-27 10:00:00|20201.4|20111.4|20232.3|20142.3|20284.3|20194.3|20198|20108|6719
1661598000000|2022-08-27 11:00:00|20232.1|20142.1|20258|20168|20295.3|20205.3|20221.4|20131.4|6813
1661601600000|2022-08-27 12:00:00|20258.1|20168.1|20239.8|20149.8|20289.2|20199.2|20230.4|20140.4|6997
1661605200000|2022-08-27 13:00:00|20239.6|20149.6|20219.1|20129.1|20282.5|20192.5|20151.1|20061.1|8546
1661608800000|2022-08-27 14:00:00|20218.7|20128.7|20109.2|20019.2|20261.3|20171.3|20106.5|20016.5|8904
1661612400000|2022-08-27 15:00:00|20110.3|20020.3|20027.1|19937.1|20143.7|20053.7|19870.6|19780.6|10548
1661616000000|2022-08-27 16:00:00|20027.4|19937.4|20051.8|19961.8|20072.6|19982.6|19898|19808|10907
1661619600000|2022-08-27 17:00:00|20051.6|19961.6|20033.6|19943.6|20144.1|20054.1|20027.8|19937.8|9151
1661623200000|2022-08-27 18:00:00|20033.5|19943.5|20009.6|19919.6|20066.2|19976.2|20002.2|19912.2|8350
1661626800000|2022-08-27 19:00:00|20009.8|19919.8|20047|19957|20059.8|19969.8|19983.4|19893.4|4758
1661630400000|2022-08-27 20:00:00|20069.6|19979.6|20056.1|19966.1|20083.8|19993.8|19994.2|19904.2|8023
1661634000000|2022-08-27 21:00:00|20056.3|19966.3|19932|19842|20071.5|19981.5|19932|19842|7331
1661637600000|2022-08-27 22:00:00|19928.9|19838.9|20070.3|19980.3|20142.6|20052.6|19916.7|19826.7|9595
1661641200000|2022-08-27 23:00:00|20070.4|19980.4|20081.9|19991.9|20130.9|20040.9|20043.6|19953.6|8470
1661644800000|2022-08-28 00:00:00|20082|19992|20037.4|19947.4|20094.6|20004.6|19975.8|19885.8|7422
1661648400000|2022-08-28 01:00:00|20037.3|19947.3|20067.5|19977.5|20125|20035|20020.2|19930.2|6738
1661652000000|2022-08-28 02:00:00|20067.4|19977.4|20051|19961|20200.3|20110.3|20043|19953|7324
1661655600000|2022-08-28 03:00:00|20050.9|19960.9|20041.7|19951.7|20103.3|20013.3|20021.3|19931.3|6998
1661659200000|2022-08-28 04:00:00|20041.6|19951.6|20042.1|19952.1|20055.6|19965.6|20009.1|19919.1|7286
1661662800000|2022-08-28 05:00:00|20042|19952|20095.2|20005.2|20096.8|20006.8|19987.8|19897.8|7026
1661666400000|2022-08-28 06:00:00|20097.6|20007.6|20084.8|19994.8|20119.9|20029.9|20071.9|19981.9|7002
1661670000000|2022-08-28 07:00:00|20085.1|19995.1|20101.9|20011.9|20125.8|20035.8|20060.7|19970.7|6704
1661673600000|2022-08-28 08:00:00|20101.8|20011.8|20080.2|19990.2|20151.4|20061.4|20048.4|19958.4|7126
1661677200000|2022-08-28 09:00:00|20080.1|19990.1|20069.2|19979.2|20090.8|20000.8|20049.7|19959.7|5752
1661680800000|2022-08-28 10:00:00|20069.1|19979.1|20039|19949|20079.8|19989.8|20011.8|19921.8|6580
1661684400000|2022-08-28 11:00:00|20039.1|19949.1|20079.6|19989.6|20083.3|19993.3|19994.1|19904.1|7244
1661688000000|2022-08-28 12:00:00|20079.7|19989.7|19970|19880|20100.9|20010.9|19954.3|19864.3|8030
1661691600000|2022-08-28 13:00:00|19969.6|19879.6|19987.3|19897.3|20023.8|19933.8|19958.3|19868.3|8290
1661695200000|2022-08-28 14:00:00|19987.1|19897.1|19963.4|19873.4|20046.3|19956.3|19862.2|19772.2|9637
1661698800000|2022-08-28 15:00:00|19963.5|19873.5|20071.9|19981.9|20087.3|19997.3|19954.2|19864.2|8614
1661702400000|2022-08-28 16:00:00|20072|19982|20043.1|19953.1|20199.7|20109.7|20030.9|19940.9|9632
1661706000000|2022-08-28 17:00:00|20043.4|19953.4|20030.4|19940.4|20103.7|20013.7|20010.5|19920.5|8740
1661709600000|2022-08-28 18:00:00|20030.3|19940.3|20058.2|19968.2|20086.8|19996.8|20025.7|19935.7|7297
1661713200000|2022-08-28 19:00:00|20058.3|19968.3|20036.8|19916.8|20113|20018.1|20021.7|19901.7|7693
1661716800000|2022-08-28 20:00:00|20036.6|19916.6|20052.5|19932.5|20105.7|19985.7|20031.9|19911.9|7324
1661720400000|2022-08-28 21:00:00|20052.6|19932.6|20012.2|19922.2|20094.3|20004.3|19995.1|19905.1|8509
1661724000000|2022-08-28 22:00:00|20012.1|19922.1|19947.6|19857.6|20074.4|19984.4|19925.7|19835.7|11954
1661727600000|2022-08-28 23:00:00|19949|19859|19600|19510|19963.9|19873.9|19571.9|19481.9|12287
1661731200000|2022-08-29 00:00:00|19600.3|19510.3|19688.7|19598.7|19795.5|19705.5|19597|19507|12126
1661734800000|2022-08-29 01:00:00|19688|19598|19706|19616|19725.9|19635.9|19636.7|19546.7|10587
1661738400000|2022-08-29 02:00:00|19707|19617|19808.5|19718.5|19830.6|19740.6|19694|19604|10117
1661742000000|2022-08-29 03:00:00|19809.5|19719.5|19910.7|19820.7|19994|19904|19782.8|19692.8|10714
1661745600000|2022-08-29 04:00:00|19911.4|19821.4|19849.8|19759.8|19984.6|19894.6|19832.8|19742.8|10492
1661749200000|2022-08-29 05:00:00|19850.1|19760.1|19799.8|19709.8|19881|19791|19789.4|19699.4|9995
1661752800000|2022-08-29 06:00:00|19799.9|19709.9|19899.9|19809.9|19934|19844|19798.7|19708.7|10098
1661756400000|2022-08-29 07:00:00|19898.9|19808.9|19941.4|19851.4|19951.3|19861.3|19841.3|19751.3|10741
1661760000000|2022-08-29 08:00:00|19941.8|19851.8|19844|19754|19966.2|19876.2|19843.9|19753.9|10157
1661763600000|2022-08-29 09:00:00|19843.8|19753.8|19887.2|19797.2|19903.2|19813.2|19837.1|19747.1|9961
1661767200000|2022-08-29 10:00:00|19886.3|19796.3|19875.9|19785.9|19907.5|19817.5|19855.3|19765.3|9908
1661770800000|2022-08-29 11:00:00|19877.7|19787.7|19869.1|19779.1|19885.4|19795.4|19811.6|19721.6|9878
1661774400000|2022-08-29 12:00:00|19868.8|19778.8|19946.4|19856.4|20083.8|19993.8|19854.7|19764.7|11316
1661778000000|2022-08-29 13:00:00|19946.6|19856.6|20139.6|20049.6|20191.1|20101.1|19944.6|19854.6|11736
1661781600000|2022-08-29 14:00:00|20135|20045|20218.5|20128.5|20428.7|20338.7|20123.6|20033.6|11349
1661785200000|2022-08-29 15:00:00|20218.4|20128.4|20304.3|20214.3|20328.5|20238.5|20202.5|20112.5|10443
1661788800000|2022-08-29 16:00:00|20304.4|20214.4|20361.7|20271.7|20459.7|20369.7|20294.6|20204.6|10170
1661792400000|2022-08-29 17:00:00|20362.5|20272.5|20330.2|20240.2|20375.9|20285.9|20243.6|20153.6|8718
1661796000000|2022-08-29 18:00:00|20328.5|20238.5|20222|20132|20334.6|20244.6|20173.3|20083.3|9091
1661799600000|2022-08-29 19:00:00|20221.6|20131.6|20142.2|20052.2|20245.2|20155.2|20130.1|20040.1|9024
1661803200000|2022-08-29 20:00:00|20142.8|20052.8|20225.4|20135.4|20242.6|20152.6|20129|20039|8938
1661806800000|2022-08-29 21:00:00|20225.2|20135.2|20254.3|20164.3|20274.3|20184.3|20178.9|20088.9|6697
1661810400000|2022-08-29 22:00:00|20254.2|20164.2|20247.2|20157.2|20287.6|20197.6|20210.2|20120.2|8538
1661814000000|2022-08-29 23:00:00|20249.3|20159.3|20337.8|20247.8|20392.3|20302.3|20174.2|20084.2|9258
1661817600000|2022-08-30 00:00:00|20338.4|20248.4|20303.7|20213.7|20341.4|20251.4|20240.1|20150.1|9554
1661821200000|2022-08-30 01:00:00|20303.6|20213.6|20210.9|20120.9|20327.2|20237.2|20163|20073|9231
1661824800000|2022-08-30 02:00:00|20211.1|20121.1|20243.9|20153.9|20249.7|20159.7|20178|20088|8166
1661828400000|2022-08-30 03:00:00|20243.8|20153.8|20320.5|20230.5|20322.9|20232.9|20212.4|20122.4|8057
1661832000000|2022-08-30 04:00:00|20320.2|20230.2|20512.3|20422.3|20585.2|20495.2|20305.9|20215.9|10780
1661835600000|2022-08-30 05:00:00|20512.5|20422.5|20463.1|20373.1|20515.1|20425.1|20413.7|20323.7|9761
1661839200000|2022-08-30 06:00:00|20462.3|20372.3|20446.7|20356.7|20484.9|20394.9|20424.2|20334.2|9120
1661842800000|2022-08-30 07:00:00|20445.7|20355.7|20482.6|20392.6|20620.6|20530.6|20432.9|20342.9|10541
1661846400000|2022-08-30 08:00:00|20484.1|20394.1|20447.6|20357.6|20547.7|20457.7|20434.6|20344.6|9497
1661850000000|2022-08-30 09:00:00|20447.5|20357.5|20469.1|20379.1|20490.9|20400.9|20433.7|20343.7|8655
1661853600000|2022-08-30 10:00:00|20468.9|20378.9|20441.8|20351.8|20555.2|20465.2|20386.5|20296.5|9127
1661857200000|2022-08-30 11:00:00|20442.7|20352.7|20450|20360|20463.4|20373.4|20409.4|20319.4|8405
1661860800000|2022-08-30 12:00:00|20449.3|20359.3|20382.9|20292.9|20488.2|20398.2|20335.6|20245.6|9447
1661864400000|2022-08-30 13:00:00|20382.6|20292.6|20310.6|20220.6|20487.9|20397.9|20302.4|20212.4|9405
1661868000000|2022-08-30 14:00:00|20314.6|20224.6|19876.8|19786.8|20344.2|20254.2|19773|19683|8488
1661871600000|2022-08-30 15:00:00|19874.7|19784.7|19807|19717|19882|19792|19712.3|19622.3|8795
1661875200000|2022-08-30 16:00:00|19806.8|19716.8|19658.7|19568.7|19986.4|19896.4|19599.5|19509.5|10400
1661878800000|2022-08-30 17:00:00|19660.2|19570.2|19733.2|19643.2|19745.6|19655.6|19628.8|19538.8|9735
1661882400000|2022-08-30 18:00:00|19732.9|19642.9|19821.6|19731.6|19847.8|19757.8|19725.4|19635.4|8940
1661886000000|2022-08-30 19:00:00|19823.1|19733.1|19998.1|19908.1|20141.7|20051.7|19808.4|19718.4|11048
1661889600000|2022-08-30 20:00:00|19994.7|19904.7|20022.1|19932.1|20103.4|20013.4|19897.2|19807.2|8809
1661893200000|2022-08-30 21:00:00|20022|19932|19925.2|19835.2|20055.9|19965.9|19866.3|19776.3|8040
1661896800000|2022-08-30 22:00:00|19925.1|19835.1|19949.6|19859.6|19956.3|19866.3|19827.1|19737.1|9366
1661900400000|2022-08-30 23:00:00|19950.7|19860.7|19858.3|19768.3|19971.5|19881.5|19808|19718|7100
1661904000000|2022-08-31 00:00:00|19858.5|19768.5|20006.7|19916.7|20035.8|19945.8|19850.5|19760.5|8307
1661907600000|2022-08-31 01:00:00|20006.8|19916.8|20280.4|20190.4|20296.3|20206.3|19991.6|19901.6|9532
1661911200000|2022-08-31 02:00:00|20280.1|20190.1|20380|20290|20451.4|20361.4|20280|20190|10009
1661914800000|2022-08-31 03:00:00|20378.8|20288.8|20448.3|20358.3|20496.5|20406.5|20343.3|20253.3|9623
1661918400000|2022-08-31 04:00:00|20448.1|20358.1|20390.4|20300.4|20487.6|20397.6|20381.4|20291.4|9074
1661922000000|2022-08-31 05:00:00|20390.5|20300.5|20398.6|20308.6|20429.3|20339.3|20356.1|20266.1|9048
1661925600000|2022-08-31 06:00:00|20399|20309|20293.2|20203.2|20527.9|20437.9|20257.5|20167.5|10565
1661929200000|2022-08-31 07:00:00|20294.1|20204.1|20303.8|20213.8|20349.5|20259.5|20238.9|20148.9|10421
1661932800000|2022-08-31 08:00:00|20302.7|20212.7|20279.7|20189.7|20372.3|20282.3|20174.5|20084.5|10508
1661936400000|2022-08-31 09:00:00|20279.8|20189.8|20222|20132|20282.8|20192.8|20211.5|20121.5|9533
1661940000000|2022-08-31 10:00:00|20222.9|20132.9|20380.7|20290.7|20451.7|20361.7|20205.4|20115.4|10306
1661943600000|2022-08-31 11:00:00|20380.8|20290.8|20360.3|20270.3|20432.5|20342.5|20311.6|20221.6|9624
1661947200000|2022-08-31 12:00:00|20358.6|20268.6|20351.2|20261.2|20460.3|20370.3|20243.8|20153.8|11207
1661950800000|2022-08-31 13:00:00|20351.9|20261.9|20353.4|20263.4|20466.5|20376.5|20270.8|20180.8|11122
1661954400000|2022-08-31 14:00:00|20352.8|20262.8|20147.4|20057.4|20386.8|20296.8|20145.3|20055.3|11808
1661958000000|2022-08-31 15:00:00|20148.3|20058.3|20190.4|20100.4|20205.6|20115.6|19928.8|19838.8|11799
1661961600000|2022-08-31 16:00:00|20190.9|20100.9|20085.3|19995.3|20250.6|20160.6|20067.9|19977.9|10123
1661965200000|2022-08-31 17:00:00|20084.9|19994.9|20027.5|19937.5|20187.6|20097.6|19934.3|19844.3|10619
1661968800000|2022-08-31 18:00:00|20027.8|19937.8|20046.5|19956.5|20086.5|19996.5|19991.1|19901.1|10487
1661972400000|2022-08-31 19:00:00|20046.4|19956.4|20273.1|20183.1|20367.5|20277.5|20037.9|19947.9|11368
1661976000000|2022-08-31 20:00:00|20274.1|20184.1|20242.7|20152.7|20287.7|20197.7|20211.6|20121.6|9102
1661979600000|2022-08-31 21:00:00|20240|20150|20327.6|20237.6|20335.3|20245.3|20214.6|20124.6|6975
1661983200000|2022-08-31 22:00:00|20327.5|20237.5|20200.6|20110.6|20336.1|20246.1|20138.9|20048.9|10250
1661986800000|2022-08-31 23:00:00|20200.4|20110.4|20094.9|20004.9|20201.5|20111.5|20017.2|19927.2|9610
1661990400000|2022-09-01 00:00:00|20095.2|20005.2|20110.9|20020.9|20179.9|20089.9|19968.2|19878.2|10835
1661994000000|2022-09-01 01:00:00|20111|20021|20170.7|20080.7|20219.6|20129.6|20101.5|20011.5|9776
1661997600000|2022-09-01 02:00:00|20171.1|20081.1|20167.3|20077.3|20250.7|20160.7|20119.8|20029.8|9267
1662001200000|2022-09-01 03:00:00|20167.7|20077.7|20068.2|19978.2|20224.5|20134.5|19980.8|19890.8|9488
1662004800000|2022-09-01 04:00:00|20067.6|19977.6|20100.5|20010.5|20139.1|20049.1|20039.1|19949.1|9632
1662008400000|2022-09-01 05:00:00|20100.6|20010.6|20088.5|19998.5|20181.3|20091.3|20080.1|19990.1|9462
1662012000000|2022-09-01 06:00:00|20088.4|19998.4|20024.7|19934.7|20099.6|20009.6|19997.8|19907.8|9415
1662015600000|2022-09-01 07:00:00|20024.8|19934.8|19939.8|19849.8|20026|19936|19855.1|19765.1|10799
1662019200000|2022-09-01 08:00:00|19939.9|19849.9|19971.8|19881.8|19980.3|19890.3|19874.6|19784.6|9810
1662022800000|2022-09-01 09:00:00|19971.9|19881.9|19982.2|19892.2|20026.4|19936.4|19879.7|19789.7|9672
1662026400000|2022-09-01 10:00:00|19981.8|19891.8|20066.3|19976.3|20072.3|19982.3|19964|19874|9544
1662030000000|2022-09-01 11:00:00|20066.2|19976.2|20122|20032|20166.6|20076.6|20024.9|19934.9|9854
1662033600000|2022-09-01 12:00:00|20121.8|20031.8|20049.8|19959.8|20141|20051|19940.3|19850.3|10139
1662037200000|2022-09-01 13:00:00|20049.7|19959.7|20021.7|19931.7|20083.4|19993.4|19958.8|19868.8|10443
1662040800000|2022-09-01 14:00:00|20019.1|19929.1|19741.1|19651.1|20033.9|19943.9|19710.1|19620.1|11805
1662044400000|2022-09-01 15:00:00|19740.4|19650.4|19827.9|19737.9|19886.5|19796.5|19702.4|19612.4|10857
1662048000000|2022-09-01 16:00:00|19828.2|19738.2|19705|19615|19866.3|19776.3|19618|19528|11103
1662051600000|2022-09-01 17:00:00|19704.6|19614.6|19771.4|19681.4|19979.7|19889.7|19685.1|19595.1|10933
1662055200000|2022-09-01 18:00:00|19771.6|19681.6|19859.1|19769.1|19979.1|19889.1|19753.2|19663.2|11007
1662058800000|2022-09-01 19:00:00|19859.4|19769.4|19917|19827|19950.6|19860.6|19829.1|19739.1|10206
1662062400000|2022-09-01 20:00:00|19918|19828|20119.6|20029.6|20140.2|20050.2|19892.7|19802.7|10160
1662066000000|2022-09-01 21:00:00|20119.5|20029.5|20132|20042|20205.1|20115.1|20087.3|19997.3|8752
1662069600000|2022-09-01 22:00:00|20133.4|20043.4|20124.9|20034.9|20222.1|20132.1|20115.3|20025.3|9325
1662073200000|2022-09-01 23:00:00|20124.1|20034.1|20177.1|20087.1|20192.1|20102.1|20103.9|20013.9|8764
1662076800000|2022-09-02 00:00:00|20177.3|20087.3|20117.3|20027.3|20180.1|20090.1|20096.9|20006.9|8897
1662080400000|2022-09-02 01:00:00|20116.9|20026.9|20094.9|20004.9|20134.7|20044.7|20057|19967|8510
1662084000000|2022-09-02 02:00:00|20094.1|20004.1|20075.6|19985.6|20123.8|20033.8|20006.3|19916.3|8357
1662087600000|2022-09-02 03:00:00|20075.8|19985.8|20203.4|20113.4|20286|20196|20075.2|19985.2|9939
1662091200000|2022-09-02 04:00:00|20203.3|20113.3|20205.8|20115.8|20335.7|20245.7|20188.8|20098.8|8984
1662094800000|2022-09-02 05:00:00|20205.6|20115.6|20169|20079|20215.3|20125.3|20128.6|20038.6|8482
1662098400000|2022-09-02 06:00:00|20168.9|20078.9|20151.3|20061.3|20177.4|20087.4|20109.7|20019.7|8685
1662102000000|2022-09-02 07:00:00|20151.1|20061.1|20159.3|20069.3|20167.5|20077.5|20084.6|19994.6|8269
1662105600000|2022-09-02 08:00:00|20159.1|20069.1|20139.7|20049.7|20182.8|20092.8|20118.4|20028.4|8092
1662109200000|2022-09-02 09:00:00|20141.7|20051.7|20178.3|20088.3|20206.8|20116.8|20124.2|20034.2|7630
1662112800000|2022-09-02 10:00:00|20178.5|20088.5|20112.1|20022.1|20215.8|20125.8|20092.3|20002.3|8337
1662116400000|2022-09-02 11:00:00|20111.9|20021.9|20133.9|20043.9|20140.5|20050.5|20039.1|19949.1|8054
1662120000000|2022-09-02 12:00:00|20135.4|20045.4|20329|20239|20396.1|20306.1|20074.5|19984.5|9359
1662123600000|2022-09-02 13:00:00|20328.3|20238.3|20311.3|20221.3|20444.2|20354.2|20300|20210|8825
1662127200000|2022-09-02 14:00:00|20313.4|20223.4|20411.9|20321.9|20481.4|20391.4|20251.8|20161.8|8488
1662130800000|2022-09-02 15:00:00|20411.1|20321.1|20404.3|20314.3|20444.7|20354.7|20335.9|20245.9|7815
1662134400000|2022-09-02 16:00:00|20404.5|20314.5|20175.9|20085.9|20425.1|20335.1|20147.7|20057.7|8234
1662138000000|2022-09-02 17:00:00|20176.1|20086.1|19849|19759|20176.1|20086.1|19814.8|19724.8|8811
1662141600000|2022-09-02 18:00:00|19848.9|19758.9|19983.3|19893.3|20112.3|20022.3|19808.4|19718.4|8708
1662145200000|2022-09-02 19:00:00|19983.1|19893.1|19958.1|19868.1|20037.5|19947.5|19833.8|19743.8|8698
1662148800000|2022-09-02 20:00:00|19958.8|19868.8|20016.1|19926.1|20024.6|19934.6|19907.8|19817.8|5447
1662188400000|2022-09-03 07:00:00|19936.2|19846.2|19865.3|19775.3|19955.9|19865.9|19808.8|19718.8|5494
1662192000000|2022-09-03 08:00:00|19865.6|19775.6|19835.9|19745.9|19899|19809|19816.1|19726.1|6062
1662195600000|2022-09-03 09:00:00|19835.8|19745.8|19844.5|19754.5|19865.2|19775.2|19782|19692|6037
1662199200000|2022-09-03 10:00:00|19845.4|19755.4|19899.7|19809.7|19913.8|19823.8|19845.4|19755.4|5842
1662202800000|2022-09-03 11:00:00|19899|19809|19848|19758|19903.2|19813.2|19819.9|19729.9|5688
1662206400000|2022-09-03 12:00:00|19847.4|19757.4|19898.5|19808.5|19906.1|19816.1|19837.8|19747.8|5962
1662210000000|2022-09-03 13:00:00|19898.6|19808.6|19912.3|19822.3|19945|19855|19870.7|19780.7|5690
1662213600000|2022-09-03 14:00:00|19912.2|19822.2|19863.5|19773.5|19913.5|19823.5|19830|19740|5959
1662217200000|2022-09-03 15:00:00|19863.2|19773.2|19819.6|19729.6|19878.3|19788.3|19799.6|19709.6|6122
1662220800000|2022-09-03 16:00:00|19819.8|19729.8|19837.2|19747.2|19881.8|19791.8|19819.4|19729.4|5696
1662224400000|2022-09-03 17:00:00|19837.4|19747.4|19865.6|19775.6|19872.3|19782.3|19803.9|19713.9|5551
1662228000000|2022-09-03 18:00:00|19865.8|19775.8|19802.5|19712.5|19874|19784|19788.2|19698.2|5390
1662231600000|2022-09-03 19:00:00|19802.4|19712.4|19755.6|19665.6|19858.5|19768.5|19702.3|19612.3|6899
1662235200000|2022-09-03 20:00:00|19755.5|19665.5|19788.1|19698.1|19792.9|19702.9|19729.6|19639.6|5837
1662238800000|2022-09-03 21:00:00|19788.2|19698.2|19798.2|19708.2|19821.1|19731.1|19777.8|19687.8|4977
1662242400000|2022-09-03 22:00:00|19798.3|19708.3|19841.9|19751.9|19868|19778|19798.2|19708.2|6017
1662246000000|2022-09-03 23:00:00|19841.8|19751.8|19879.2|19789.2|19890.4|19800.4|19812.4|19722.4|5161
1662249600000|2022-09-04 00:00:00|19879|19789|19855.3|19765.3|19904.9|19814.9|19852.4|19762.4|5533
1662253200000|2022-09-04 01:00:00|19857.1|19767.1|19827.8|19737.8|19880.1|19790.1|19824.8|19734.8|4747
1662256800000|2022-09-04 02:00:00|19828|19738|19838.4|19748.4|19858.2|19768.2|19822.3|19732.3|4707
1662260400000|2022-09-04 03:00:00|19838.3|19748.3|19819.2|19729.2|19858.2|19768.2|19796.8|19706.8|4620
1662264000000|2022-09-04 04:00:00|19819.3|19729.3|19851.1|19761.1|19855.5|19765.5|19806.5|19716.5|4270
1662267600000|2022-09-04 05:00:00|19850.8|19760.8|19816.1|19726.1|19852.7|19762.7|19814.4|19724.4|4203
1662271200000|2022-09-04 06:00:00|19816.2|19726.2|19746.6|19656.6|19831.2|19741.2|19728.3|19638.3|4948
1662274800000|2022-09-04 07:00:00|19746.5|19656.5|19682.8|19592.8|19774.7|19684.7|19674.2|19584.2|5065
1662278400000|2022-09-04 08:00:00|19680.2|19590.2|19782.4|19692.4|19802.5|19712.5|19636.7|19546.7|6250
1662282000000|2022-09-04 09:00:00|19782.2|19692.2|19824.6|19734.6|19875.3|19785.3|19777.6|19687.6|5218
1662285600000|2022-09-04 10:00:00|19825.1|19735.1|19805.4|19715.4|19843|19753|19795.1|19705.1|4861
1662289200000|2022-09-04 11:00:00|19805.3|19715.3|19892.4|19802.4|19892.9|19802.9|19756.5|19666.5|4777
1662292800000|2022-09-04 12:00:00|19892.9|19802.9|19920.4|19830.4|19979.7|19889.7|19826.9|19736.9|6570
1662296400000|2022-09-04 13:00:00|19920.2|19830.2|19756.3|19666.3|19929.5|19839.5|19742.2|19652.2|5812
1662300000000|2022-09-04 14:00:00|19756.1|19666.1|19792.8|19702.8|19794.1|19704.1|19701.1|19611.1|5829
1662303600000|2022-09-04 15:00:00|19792.9|19702.9|19835.8|19745.8|19836.1|19746.1|19737.1|19647.1|5632
1662307200000|2022-09-04 16:00:00|19835.7|19745.7|19938.7|19848.7|19958.6|19868.6|19771.6|19681.6|6103
1662310800000|2022-09-04 17:00:00|19938.8|19848.8|19885.5|19795.5|19997|19907|19880.2|19790.2|6338
1662314400000|2022-09-04 18:00:00|19885.8|19795.8|19894.7|19804.7|19926.3|19836.3|19852.7|19762.7|5306
1662318000000|2022-09-04 19:00:00|19894.6|19804.6|19942.3|19822.3|19978.5|19873.8|19871.3|19781.3|5189
1662321600000|2022-09-04 20:00:00|19942.4|19822.4|19962.2|19842.2|19988.8|19868.8|19927|19807|6336
1662325200000|2022-09-04 21:00:00|19962.1|19842.1|19904.4|19814.4|19976.6|19883.3|19878.1|19788.1|6490
1662328800000|2022-09-04 22:00:00|19905.6|19815.6|19880.6|19790.6|19930.9|19840.9|19865.4|19775.4|7288
1662332400000|2022-09-04 23:00:00|19880.5|19790.5|20048.3|19958.3|20070.6|19980.6|19873.2|19783.2|7659
1662336000000|2022-09-05 00:00:00|20048.6|19958.6|19958|19868|20100.2|20010.2|19925.8|19835.8|7571
1662339600000|2022-09-05 01:00:00|19958.1|19868.1|19883.7|19793.7|20014.4|19924.4|19864.6|19774.6|7285
1662343200000|2022-09-05 02:00:00|19883.5|19793.5|19898.9|19808.9|19910.5|19820.5|19864.1|19774.1|6685
1662346800000|2022-09-05 03:00:00|19899|19809|19929.9|19839.9|19950.1|19860.1|19864.3|19774.3|6407
1662350400000|2022-09-05 04:00:00|19929.8|19839.8|19937.2|19847.2|19955.3|19865.3|19887.5|19797.5|6095
1662354000000|2022-09-05 05:00:00|19936.9|19846.9|19765.5|19675.5|19938.2|19848.2|19732.3|19642.3|7612
1662357600000|2022-09-05 06:00:00|19765.7|19675.7|19831.2|19741.2|19843.4|19753.4|19753.9|19663.9|7058
1662361200000|2022-09-05 07:00:00|19830.7|19740.7|19798.7|19708.7|19841.4|19751.4|19756.7|19666.7|7189
1662364800000|2022-09-05 08:00:00|19798.5|19708.5|19826.5|19736.5|19833.4|19743.4|19771.5|19681.5|6403
1662368400000|2022-09-05 09:00:00|19826.9|19736.9|19817.1|19727.1|19848.4|19758.4|19775.1|19685.1|6170
1662372000000|2022-09-05 10:00:00|19817|19727|19739.6|19649.6|19828.7|19738.7|19706|19616|6355
1662375600000|2022-09-05 11:00:00|19738.7|19648.7|19744.7|19654.7|19764.5|19674.5|19685.4|19595.4|6774
1662379200000|2022-09-05 12:00:00|19745.4|19655.4|19776.6|19686.6|19796.7|19706.7|19717|19627|6661
1662382800000|2022-09-05 13:00:00|19775.7|19685.7|19788.1|19698.1|19834.6|19744.6|19761.9|19671.9|6429
1662386400000|2022-09-05 14:00:00|19787.9|19697.9|19891.9|19801.9|19913.3|19823.3|19772.9|19682.9|6651
1662390000000|2022-09-05 15:00:00|19889|19799|19899.6|19809.6|19994|19904|19883.6|19793.6|7801
1662393600000|2022-09-05 16:00:00|19899.7|19809.7|19891.6|19801.6|19953.3|19863.3|19869.8|19779.8|7109
1662397200000|2022-09-05 17:00:00|19891.4|19801.4|19870.7|19780.7|19901.3|19811.3|19843.9|19753.9|6256
1662400800000|2022-09-05 18:00:00|19870.8|19780.8|19787.9|19697.9|19890.7|19800.7|19721.1|19631.1|6950
1662404400000|2022-09-05 19:00:00|19788.9|19698.9|19753.3|19663.3|19819.2|19729.2|19739.3|19649.3|5774
1662408000000|2022-09-05 20:00:00|19752.8|19662.8|19789.2|19699.2|19836.2|19746.2|19745.8|19655.8|5848
1662411600000|2022-09-05 21:00:00|19788.9|19698.9|19795.8|19705.8|19838.8|19748.8|19748.6|19658.6|5397
1662415200000|2022-09-05 22:00:00|19795.7|19705.7|19849.6|19759.6|19864.6|19774.6|19770.5|19680.5|6559
1662418800000|2022-09-05 23:00:00|19849.4|19759.4|19837.3|19747.3|19909.8|19819.8|19803.2|19713.2|6662
1662422400000|2022-09-06 00:00:00|19837.4|19747.4|20145.8|20055.8|20214.4|20124.4|19827.1|19737.1|7972
1662426000000|2022-09-06 01:00:00|20146|20056|19815.7|19725.7|20223.4|20133.4|19813.8|19723.8|8474
1662429600000|2022-09-06 02:00:00|19816.9|19726.9|19862.1|19772.1|19870|19780|19723.9|19633.9|8386
1662433200000|2022-09-06 03:00:00|19862.6|19772.6|19830|19740|19868.3|19778.3|19753.1|19663.1|7764
1662436800000|2022-09-06 04:00:00|19830.8|19740.8|19810.6|19720.6|19895.5|19805.5|19805.9|19715.9|7438
1662440400000|2022-09-06 05:00:00|19810.8|19720.8|19831.1|19741.1|19884.5|19794.5|19781.9|19691.9|7568
1662444000000|2022-09-06 06:00:00|19829.3|19739.3|19902.2|19812.2|19937|19847|19812.2|19722.2|7794
1662447600000|2022-09-06 07:00:00|19902.4|19812.4|19951.6|19861.6|19990.5|19900.5|19895.5|19805.5|8099
1662451200000|2022-09-06 08:00:00|19951.1|19861.1|20053.7|19963.7|20063.2|19973.2|19909.7|19819.7|7671
1662454800000|2022-09-06 09:00:00|20054.6|19964.6|19959.5|19869.5|20070.2|19980.2|19926.5|19836.5|7774
1662458400000|2022-09-06 10:00:00|19959.2|19869.2|19958.4|19868.4|20041.9|19951.9|19948.5|19858.5|6998
1662462000000|2022-09-06 11:00:00|19958|19868|19962.8|19872.8|20003.1|19913.1|19913|19823|7638
1662465600000|2022-09-06 12:00:00|19962.9|19872.9|19899.7|19809.7|20033.4|19943.4|19899|19809|7874
1662469200000|2022-09-06 13:00:00|19899.6|19809.6|19819.9|19729.9|19949.8|19859.8|19756.5|19666.5|8503
1662472800000|2022-09-06 14:00:00|19820.6|19730.6|19887|19797|19905.8|19815.8|19708.8|19618.8|9084
1662476400000|2022-09-06 15:00:00|19887.5|19797.5|19864|19774|19931.2|19841.2|19821.4|19731.4|8645
1662480000000|2022-09-06 16:00:00|19863.3|19773.3|19793.2|19703.2|19894.5|19804.5|19726.2|19636.2|8178
1662483600000|2022-09-06 17:00:00|19792.7|19702.7|19152.9|19062.9|19798.5|19708.5|18978.3|18888.3|9646
1662487200000|2022-09-06 18:00:00|19152.3|19062.3|19004.8|18914.8|19178.6|19088.6|19001.3|18911.3|9142
1662490800000|2022-09-06 19:00:00|19003.6|18913.6|18868.4|18778.4|19058.4|18968.4|18826.7|18736.7|9150
1662494400000|2022-09-06 20:00:00|18868.2|18778.2|19022.7|18932.7|19054.8|18964.8|18715.7|18625.7|8619
1662498000000|2022-09-06 21:00:00|19027.2|18937.2|19024.2|18934.2|19105.8|19015.8|18978|18888|7139
1662501600000|2022-09-06 22:00:00|19024.3|18934.3|18956.6|18866.6|19042.2|18952.2|18930|18840|7200
1662505200000|2022-09-06 23:00:00|18956.4|18866.4|18836.9|18746.9|18967.1|18877.1|18832.1|18742.1|7215
1662508800000|2022-09-07 00:00:00|18837.1|18747.1|18880.9|18790.9|18916|18826|18715|18625|8296
1662512400000|2022-09-07 01:00:00|18880.4|18790.4|18832.9|18742.9|18904.9|18814.9|18826.4|18736.4|7458
1662516000000|2022-09-07 02:00:00|18833.1|18743.1|18662.9|18572.9|18873.6|18783.6|18591.8|18501.8|7920
1662519600000|2022-09-07 03:00:00|18660.5|18570.5|18792.8|18702.8|18794.2|18704.2|18659.3|18569.3|7177
1662523200000|2022-09-07 04:00:00|18793.3|18703.3|18766.9|18676.9|18802.4|18712.4|18723.6|18633.6|6569
1662526800000|2022-09-07 05:00:00|18767|18677|18805.2|18715.2|18840.8|18750.8|18756.2|18666.2|6633
1662530400000|2022-09-07 06:00:00|18805.4|18715.4|18840.7|18750.7|18884.3|18794.3|18776.1|18686.1|7188
1662534000000|2022-09-07 07:00:00|18840.6|18750.6|18846.9|18756.9|18869.9|18779.9|18775.2|18685.2|7276
1662537600000|2022-09-07 08:00:00|18847|18757|18857.5|18767.5|18902.2|18812.2|18822.3|18732.3|6853
1662541200000|2022-09-07 09:00:00|18856.9|18766.9|18840.6|18750.6|18866.5|18776.5|18813.8|18723.8|6268
1662544800000|2022-09-07 10:00:00|18839.7|18749.7|18793.6|18703.6|18845.2|18755.2|18780.9|18690.9|6855
1662548400000|2022-09-07 11:00:00|18795.4|18705.4|18789.1|18699.1|18827.1|18737.1|18749.2|18659.2|7109
1662552000000|2022-09-07 12:00:00|18789|18699|18825.1|18735.1|18830.8|18740.8|18724.4|18634.4|7516
1662555600000|2022-09-07 13:00:00|18824.9|18734.9|18890.9|18800.9|18977.3|18887.3|18820.8|18730.8|8957
1662559200000|2022-09-07 14:00:00|18889.5|18799.5|18955|18865|19008.9|18918.9|18864.5|18774.5|8841
1662562800000|2022-09-07 15:00:00|18954.8|18864.8|18921.2|18831.2|18983.8|18893.8|18900.3|18810.3|7943
1662566400000|2022-09-07 16:00:00|18921.4|18831.4|18962.4|18872.4|19023.8|18933.8|18900.6|18810.6|8147
1662570000000|2022-09-07 17:00:00|18962.3|18872.3|19046.1|18956.1|19073.8|18983.8|18955.7|18865.7|7798
1662573600000|2022-09-07 18:00:00|19047.3|18957.3|19122.9|19032.9|19233.1|19143.1|19010.6|18920.6|8322
1662577200000|2022-09-07 19:00:00|19122.7|19032.7|19043.1|18953.1|19240.1|19150.1|19043.1|18953.1|8364
1662580800000|2022-09-07 20:00:00|19043.2|18953.2|19432.4|19342.4|19494.6|19404.6|19037.5|18947.5|8887
1662584400000|2022-09-07 21:00:00|19432.9|19342.9|19410.2|19320.2|19505.3|19415.3|19321.2|19231.2|7902
1662588000000|2022-09-07 22:00:00|19410.3|19320.3|19384.5|19294.5|19471.1|19381.1|19363.3|19273.3|8371
1662591600000|2022-09-07 23:00:00|19384.8|19294.8|19337.1|19247.1|19396.6|19306.6|19293.9|19203.9|7757
1662595200000|2022-09-08 00:00:00|19337|19247|19349.6|19259.6|19423.1|19333.1|19288.8|19198.8|7349
1662598800000|2022-09-08 01:00:00|19349.7|19259.7|19228.3|19138.3|19373.4|19283.4|19204.9|19114.9|7233
1662602400000|2022-09-08 02:00:00|19228.6|19138.6|19285.3|19195.3|19298.2|19208.2|19228.3|19138.3|6724
1662606000000|2022-09-08 03:00:00|19284.9|19194.9|19262|19172|19300.4|19210.4|19240.4|19150.4|6280
1662609600000|2022-09-08 04:00:00|19261.9|19171.9|19398.2|19308.2|19421.5|19331.5|19256.2|19166.2|6926
1662613200000|2022-09-08 05:00:00|19398|19308|19348.8|19258.8|19408.5|19318.5|19335|19245|6702
1662616800000|2022-09-08 06:00:00|19348.7|19258.7|19279.6|19189.6|19394|19304|19276|19186|7066
1662620400000|2022-09-08 07:00:00|19279.9|19189.9|19218.3|19128.3|19308.4|19218.4|19103.6|19013.6|8212
1662624000000|2022-09-08 08:00:00|19218|19128|19272.8|19182.8|19276.5|19186.5|19191.6|19101.6|7494
1662627600000|2022-09-08 09:00:00|19272.7|19182.7|19231|19141|19284.7|19194.7|19193.1|19103.1|6826
1662631200000|2022-09-08 10:00:00|19231.1|19141.1|19352.5|19262.5|19390.6|19300.6|19219.8|19129.8|7628
1662634800000|2022-09-08 11:00:00|19352.4|19262.4|19358.1|19268.1|19434.6|19344.6|19326.6|19236.6|7547
1662638400000|2022-09-08 12:00:00|19357.9|19267.9|19190.7|19100.7|19420|19330|19152.4|19062.4|8645
1662642000000|2022-09-08 13:00:00|19190.1|19100.1|19272.9|19182.9|19398.7|19308.7|19066.7|18976.7|9416
1662645600000|2022-09-08 14:00:00|19273.7|19183.7|19360.6|19270.6|19363.1|19273.1|19145.5|19055.5|9356
1662649200000|2022-09-08 15:00:00|19360.9|19270.9|19296.7|19206.7|19392.2|19302.2|19275.7|19185.7|8784
1662652800000|2022-09-08 16:00:00|19296.8|19206.8|19237.6|19147.6|19306.8|19216.8|19143.2|19053.2|8822
1662656400000|2022-09-08 17:00:00|19237.1|19147.1|19246.2|19156.2|19289.2|19199.2|19167.4|19077.4|8616
1662660000000|2022-09-08 18:00:00|19246|19156|19248.7|19158.7|19287.5|19197.5|19218.4|19128.4|8239
1662663600000|2022-09-08 19:00:00|19247.3|19157.3|19394.3|19304.3|19395.4|19305.4|19231.2|19141.2|7779
1662667200000|2022-09-08 20:00:00|19394.9|19304.9|19422.8|19332.8|19499.8|19409.8|19377.8|19287.8|7269
1662670800000|2022-09-08 21:00:00|19422.9|19332.9|19381.3|19291.3|19426.9|19336.9|19338.3|19248.3|6144
1662674400000|2022-09-08 22:00:00|19380|19290|19352.6|19262.6|19382.5|19292.5|19304.8|19214.8|6825
1662678000000|2022-09-08 23:00:00|19352.2|19262.2|19366.6|19276.6|19385.3|19295.3|19332|19242|6450
1662681600000|2022-09-09 00:00:00|19366.7|19276.7|19415.3|19325.3|19440.2|19350.2|19345|19255|7172
1662685200000|2022-09-09 01:00:00|19415.1|19325.1|19387.9|19297.9|19436.4|19346.4|19376.6|19286.6|6542
1662688800000|2022-09-09 02:00:00|19386.8|19296.8|19444.9|19354.9|19494.3|19404.3|19382|19292|6986
1662692400000|2022-09-09 03:00:00|19445.1|19355.1|19990.9|19900.9|19992.7|19902.7|19438.6|19348.6|7976
1662696000000|2022-09-09 04:00:00|19992|19902|20409.4|20319.4|20491.3|20401.3|19981.3|19891.3|9331
1662699600000|2022-09-09 05:00:00|20408.8|20318.8|20580|20490|20733.5|20643.5|20394.5|20304.5|9159
1662703200000|2022-09-09 06:00:00|20581.3|20491.3|20741.6|20651.6|20849.6|20759.6|20534.6|20444.6|8961
1662706800000|2022-09-09 07:00:00|20740.8|20650.8|20680.6|20590.6|20802.5|20712.5|20644.5|20554.5|8464
1662710400000|2022-09-09 08:00:00|20680.4|20590.4|20826.2|20736.2|20995|20905|20676.9|20586.9|8169
1662714000000|2022-09-09 09:00:00|20826.6|20736.6|20796.8|20706.8|20839|20749|20683.4|20593.4|8040
1662717600000|2022-09-09 10:00:00|20796.6|20706.6|21123.6|21033.6|21231.1|21141.1|20769.1|20679.1|8351
1662721200000|2022-09-09 11:00:00|21123.1|21033.1|20992|20902|21138.6|21048.6|20944.8|20854.8|8482
1662724800000|2022-09-09 12:00:00|20991.2|20901.2|21128.8|21038.8|21290.6|21200.6|20974.8|20884.8|8608
1662728400000|2022-09-09 13:00:00|21131.1|21041.1|21055|20965|21145|21055|20977.1|20887.1|8959
1662732000000|2022-09-09 14:00:00|21055.2|20965.2|21149.4|21059.4|21166.8|21076.8|21017.8|20927.8|8695
1662735600000|2022-09-09 15:00:00|21150|21060|21311.4|21221.4|21384.2|21294.2|21110.2|21020.2|9079
1662739200000|2022-09-09 16:00:00|21311.5|21221.5|21346.1|21256.1|21445|21355|21199.9|21109.9|8861
1662742800000|2022-09-09 17:00:00|21346.2|21256.2|21296.1|21206.1|21472.2|21382.2|21227.4|21137.4|8543
1662746400000|2022-09-09 18:00:00|21295.7|21205.7|21217.3|21127.3|21300.4|21210.4|21183|21093|8397
1662750000000|2022-09-09 19:00:00|21217.5|21127.5|21341.9|21251.9|21356.1|21266.1|21205.6|21115.6|8373
1662753600000|2022-09-09 20:00:00|21342.2|21252.2|21328.4|21238.4|21384.7|21294.7|21259.6|21169.6|7423
1662793200000|2022-09-10 07:00:00|21578.9|21488.9|21334.5|21244.5|21608.3|21518.3|21306.8|21216.8|6541
1662796800000|2022-09-10 08:00:00|21335.2|21245.2|21379.4|21289.4|21433.7|21343.7|21334.5|21244.5|6276
1662800400000|2022-09-10 09:00:00|21379.1|21289.1|21377.6|21287.6|21439.2|21349.2|21369.4|21279.4|5454
1662804000000|2022-09-10 10:00:00|21377.3|21287.3|21394.4|21304.4|21429.1|21339.1|21310.3|21220.3|5650
1662807600000|2022-09-10 11:00:00|21394.2|21304.2|21337.3|21247.3|21425.6|21335.6|21336.2|21246.2|5091
1662811200000|2022-09-10 12:00:00|21337.4|21247.4|21363|21273|21408.2|21318.2|21226.9|21136.9|6899
1662814800000|2022-09-10 13:00:00|21362.9|21272.9|21224.2|21134.2|21365.3|21275.3|21191.9|21101.9|6488
1662818400000|2022-09-10 14:00:00|21223.2|21133.2|21292|21202|21330.5|21240.5|21178.3|21088.3|6463
1662822000000|2022-09-10 15:00:00|21296|21206|21269.8|21179.8|21343.8|21253.8|21246.9|21156.9|6266
1662825600000|2022-09-10 16:00:00|21269.9|21179.9|21459.2|21369.2|21488.9|21398.9|21230.4|21140.4|7012
1662829200000|2022-09-10 17:00:00|21459.3|21369.3|21337.4|21247.4|21470.8|21380.8|21335.1|21245.1|6317
1662832800000|2022-09-10 18:00:00|21337.2|21247.2|21500.1|21410.1|21533.3|21443.3|21333.1|21243.1|6773
1662836400000|2022-09-10 19:00:00|21501|21411|21632.6|21542.6|21688.4|21598.4|21490.2|21400.2|7221
1662840000000|2022-09-10 20:00:00|21632.7|21542.7|21475.8|21385.8|21646|21556|21417.5|21327.5|7286
1662843600000|2022-09-10 21:00:00|21476.1|21386.1|21651.2|21561.2|21832.4|21742.4|21473.3|21383.3|7013
1662847200000|2022-09-10 22:00:00|21652.4|21562.4|21813.1|21723.1|21848.4|21758.4|21636.3|21546.3|8614
1662850800000|2022-09-10 23:00:00|21813.5|21723.5|21698.5|21608.5|21836.3|21746.3|21696.1|21606.1|7164
1662854400000|2022-09-11 00:00:00|21698.6|21608.6|21599.6|21509.6|21729.8|21639.8|21594.6|21504.6|6733
1662858000000|2022-09-11 01:00:00|21599.8|21509.8|21656.5|21566.5|21719.2|21629.2|21585.2|21495.2|6437
1662861600000|2022-09-11 02:00:00|21658.6|21568.6|21557.1|21467.1|21674.1|21584.1|21505.7|21415.7|6309
1662865200000|2022-09-11 03:00:00|21557.2|21467.2|21594.8|21504.8|21610.7|21520.7|21557|21467|5634
1662868800000|2022-09-11 04:00:00|21594.9|21504.9|21607.2|21517.2|21685.2|21595.2|21594.9|21504.9|5629
1662872400000|2022-09-11 05:00:00|21607.3|21517.3|21643.6|21553.6|21663.2|21573.2|21583|21493|5695
1662876000000|2022-09-11 06:00:00|21643.7|21553.7|21496.8|21406.8|21680.5|21590.5|21406|21316|6755
1662879600000|2022-09-11 07:00:00|21496.6|21406.6|21659.8|21569.8|21665|21575|21483|21393|6174
1662883200000|2022-09-11 08:00:00|21659.9|21569.9|21722.7|21632.7|21767.2|21677.2|21610.6|21520.6|6500
1662886800000|2022-09-11 09:00:00|21722.8|21632.8|21653.3|21563.3|21741.3|21651.3|21642.4|21552.4|5817
1662890400000|2022-09-11 10:00:00|21653.1|21563.1|21641.6|21551.6|21721.6|21631.6|21624.6|21534.6|5732
1662894000000|2022-09-11 11:00:00|21641.5|21551.5|21662.8|21572.8|21745|21655|21640.4|21550.4|6049
1662897600000|2022-09-11 12:00:00|21662.7|21572.7|21666.7|21576.7|21695.5|21605.5|21577.1|21487.1|6269
1662901200000|2022-09-11 13:00:00|21666.6|21576.6|21590.5|21500.5|21673.6|21583.6|21562.9|21472.9|6191
1662904800000|2022-09-11 14:00:00|21590.7|21500.7|21562.4|21472.4|21612.2|21522.2|21512.9|21422.9|6564
1662908400000|2022-09-11 15:00:00|21562.2|21472.2|21691.5|21601.5|21790.4|21700.4|21551.5|21461.5|7230
1662912000000|2022-09-11 16:00:00|21692.2|21602.2|21730.1|21640.1|21770.1|21680.1|21645|21555|6783
1662915600000|2022-09-11 17:00:00|21730.3|21640.3|21676.4|21586.4|21898.9|21808.9|21652.5|21562.5|7551
1662919200000|2022-09-11 18:00:00|21676.8|21586.8|21600|21510|21725.1|21635.1|21582.2|21492.2|6743
1662922800000|2022-09-11 19:00:00|21599.6|21509.6|21682.2|21562.2|21687.8|21574.8|21593.8|21503.8|5958
1662926400000|2022-09-11 20:00:00|21682.3|21562.3|21699.5|21579.5|21737.8|21617.8|21522.1|21402.1|7458
1662930000000|2022-09-11 21:00:00|21699.6|21579.6|21558.3|21468.3|21797.3|21684.8|21518.9|21428.9|7594
1662933600000|2022-09-11 22:00:00|21557.5|21467.5|21682.7|21592.7|21715|21625|21557.5|21467.5|3898