1580774400000|2020-02-04 00:00:00|13296.8|13294.7|13297.1|13295.8|13299.6|13297.9|13294.4|13292.7|2123
1580778000000|2020-02-04 01:00:00|13297|13295.7|13292.5|13291.2|13302.4|13301.1|13290.3|13288.8|5017
1580781600000|2020-02-04 02:00:00|13292.6|13291.3|13292.5|13291.2|13295.1|13293.7|13290.1|13288.5|3126
1580785200000|2020-02-04 03:00:00|13292.7|13291.4|13291.2|13289.9|13301|13299.5|13287.9|13285.9|3702
1580788800000|2020-02-04 04:00:00|13291.3|13290|13291.2|13289.9|13294.1|13292.4|13288.6|13287.2|2361
1580792400000|2020-02-04 05:00:00|13291.1|13289.8|13292.7|13291.4|13293.3|13291.9|13287.8|13286.3|2485
1580796000000|2020-02-04 06:00:00|13292.3|13291|13288.6|13287.3|13295|13293.7|13287.7|13286.1|2367
1580799600000|2020-02-04 07:00:00|13288.7|13287.4|13286.3|13285|13291.7|13290.4|13286.2|13284.9|3646
1580803200000|2020-02-04 08:00:00|13286|13284.7|13274.5|13273.2|13288.7|13287.4|13272.1|13270.8|5214
1580806800000|2020-02-04 09:00:00|13274.6|13273.3|13275.4|13274.1|13276.7|13275.4|13267.7|13266.4|4538
1580810400000|2020-02-04 10:00:00|13275.3|13274|13282.7|13281.4|13282.9|13281.6|13274.7|13273.4|3775
1580814000000|2020-02-04 11:00:00|13282.8|13281.5|13279|13277.7|13283.8|13282.5|13275.3|13274|3702
1580817600000|2020-02-04 12:00:00|13279.1|13277.8|13281.3|13280|13282.5|13281.2|13273.1|13271.8|3845
1580821200000|2020-02-04 13:00:00|13281.4|13280.1|13284.8|13283.5|13287.9|13286.6|13277.5|13276.2|4966
1580824800000|2020-02-04 14:00:00|13284.9|13283.6|13278.1|13276|13288.3|13287|13274.9|13273.6|5703
1580828400000|2020-02-04 15:00:00|13278|13275.9|13281.2|13279.9|13291.3|13290|13274.6|13273.3|6396
1580832000000|2020-02-04 16:00:00|13281.1|13279.8|13267.4|13266.1|13281.4|13280.1|13264.5|13263.2|5606
1580835600000|2020-02-04 17:00:00|13267.5|13266.2|13276.4|13275.1|13277.6|13276.3|13266.6|13265.3|3728
1580839200000|2020-02-04 18:00:00|13276.3|13275|13278.7|13277.4|13282.6|13281.3|13274.4|13273.1|3155
1580842800000|2020-02-04 19:00:00|13278.6|13277.3|13286.7|13285.4|13287.6|13286.3|13274.5|13273.2|3267
1580846400000|2020-02-04 20:00:00|13286.6|13285.3|13281.5|13280.2|13287.3|13286|13280.2|13278.9|3252
1580850000000|2020-02-04 21:00:00|13281.6|13280.3|13277.6|13275.5|13284.4|13283.1|13277|13275.4|2682
1580853600000|2020-02-04 22:00:00|13277.7|13275.6|13278.9|13276.6|13283.6|13278.3|13277|13275.2|1492
1580857200000|2020-02-04 23:00:00|13278.7|13276.9|13284.5|13282.4|13285.4|13283.6|13278.6|13276.7|1232
1580860800000|2020-02-05 00:00:00|13284|13282.7|13285.3|13283.2|13287.1|13285.6|13281|13279.5|2174
1580864400000|2020-02-05 01:00:00|13285.4|13283.3|13285.4|13283.3|13291.1|13289.8|13284.3|13282.5|3650
1580868000000|2020-02-05 02:00:00|13285.5|13283.4|13293|13291.7|13293.5|13292.1|13285.1|13283.3|2983
1580871600000|2020-02-05 03:00:00|13293.1|13291.8|13292.1|13290.8|13295.6|13294.3|13291.2|13289.9|2104
1580875200000|2020-02-05 04:00:00|13292|13290.7|13290.1|13288.8|13294.4|13293.1|13289.2|13287.3|1550
1580878800000|2020-02-05 05:00:00|13290.2|13288.9|13293.1|13291.8|13293.7|13292.1|13290|13288.4|1428
1580882400000|2020-02-05 06:00:00|13293|13291.7|13294.1|13292.8|13294.3|13293|13289.8|13288.3|1425
1580886000000|2020-02-05 07:00:00|13294.2|13292.9|13295.9|13294.6|13299.3|13298|13290.2|13288.9|3341
1580889600000|2020-02-05 08:00:00|13296|13294.7|13276|13274.7|13300.3|13299|13274.8|13273.5|7681
1580893200000|2020-02-05 09:00:00|13276.1|13274.8|13268.6|13267.3|13277.8|13276.5|13263.8|13262.5|7035
1580896800000|2020-02-05 10:00:00|13268.7|13267.4|13275.4|13274.1|13276.5|13275.2|13267.1|13265.8|4091
1580900400000|2020-02-05 11:00:00|13275.5|13274.2|13280.9|13279.6|13286.1|13284.8|13268.4|13267.1|5585
1580904000000|2020-02-05 12:00:00|13281|13279.7|13280|13278.7|13285.8|13284.5|13272.2|13270.9|4642
1580907600000|2020-02-05 13:00:00|13279.9|13278.6|13286.3|13285|13290.9|13288.8|13276.8|13275.5|6524
1580911200000|2020-02-05 14:00:00|13286.5|13285.2|13302|13298.8|13303.6|13302.3|13280.4|13279.1|7424
1580914800000|2020-02-05 15:00:00|13302.2|13298.6|13294.1|13292.8|13302.5|13299.2|13284.4|13283.1|9112
1580918400000|2020-02-05 16:00:00|13294.2|13292.9|13295|13293.7|13300.1|13298.5|13290.8|13289.5|5318
1580922000000|2020-02-05 17:00:00|13295.1|13293.8|13278.5|13277.2|13295.7|13294.4|13273.4|13272.1|4329
1580925600000|2020-02-05 18:00:00|13278.6|13277.3|13283.5|13282.2|13288.2|13286.9|13277.3|13276|3478
1580929200000|2020-02-05 19:00:00|13283.4|13282.1|13294.7|13293.4|13296|13294.7|13283.3|13282|3603
1580932800000|2020-02-05 20:00:00|13294.6|13293.3|13291.2|13289.9|13295.2|13293.9|13291.2|13289.9|3210
1580936400000|2020-02-05 21:00:00|13291.5|13290.2|13283.2|13280.6|13292.5|13291.2|13280.8|13278.7|2132
1580940000000|2020-02-05 22:00:00|13283.3|13280.5|13285.3|13283.2|13287.6|13285.2|13283.1|13279.9|2720
1580943600000|2020-02-05 23:00:00|13284.8|13282.7|13287.4|13285.3|13287.4|13285.5|13282.9|13280.8|954
1580947200000|2020-02-06 00:00:00|13286.8|13285.5|13287.5|13285.4|13289.7|13287.6|13284.5|13283|1946
1580950800000|2020-02-06 01:00:00|13287.6|13285.5|13284.4|13283.1|13288.2|13286.6|13280.7|13279.4|3703
1580954400000|2020-02-06 02:00:00|13284.3|13283|13286.7|13285.4|13287.9|13286.6|13282.9|13281.2|1979
1580958000000|2020-02-06 03:00:00|13286.8|13285.5|13287.6|13286.3|13288.6|13286.8|13283.3|13281.7|1408
1580961600000|2020-02-06 04:00:00|13287.7|13286.4|13283.9|13282.6|13287.9|13286.6|13283.1|13281.5|2032
1580965200000|2020-02-06 05:00:00|13283.8|13282.5|13282.6|13280.5|13284.9|13283.6|13281.6|13279.6|2150
1580968800000|2020-02-06 06:00:00|13282.7|13280.6|13285.7|13283.6|13285.7|13284|13281.9|13280.6|1942
1580972400000|2020-02-06 07:00:00|13285.6|13283.5|13278.8|13277.5|13287|13285.7|13276.9|13275.6|3344
1580976000000|2020-02-06 08:00:00|13279|13277.7|13278|13276.7|13286.1|13284.8|13276.4|13275.1|4679
1580979600000|2020-02-06 09:00:00|13278.1|13276.8|13284.8|13283.5|13287.2|13285.9|13276.7|13275.4|4804
1580983200000|2020-02-06 10:00:00|13284.7|13283.4|13285|13283.7|13287|13285.7|13276.6|13275.3|4240
1580986800000|2020-02-06 11:00:00|13285.1|13283.8|13276.9|13275.6|13286|13284.7|13275.7|13274.4|4613
1580990400000|2020-02-06 12:00:00|13276.8|13275.5|13278.1|13276.8|13279.1|13277.8|13271.1|13269.8|3907
1580994000000|2020-02-06 13:00:00|13278|13276.7|13283.1|13281.8|13289.4|13288.1|13277.8|13276.5|4930
1580997600000|2020-02-06 14:00:00|13283.2|13281.9|13293.6|13292.3|13298.5|13297.2|13281.1|13279.8|6596
1581001200000|2020-02-06 15:00:00|13293.5|13292.2|13297.5|13296.2|13309.9|13308.6|13292.2|13290.9|8016
1581004800000|2020-02-06 16:00:00|13297.4|13296.1|13294.9|13293.6|13300.5|13299.2|13286.1|13284.8|6425
1581008400000|2020-02-06 17:00:00|13295.1|13293.8|13289.9|13288.6|13295.2|13293.9|13288.8|13287.5|3314
1581012000000|2020-02-06 18:00:00|13290|13288.7|13290.9|13289.6|13293.8|13292.5|13287.7|13286.4|3210
1581015600000|2020-02-06 19:00:00|13290.8|13289.5|13292.3|13291|13292.6|13291.3|13284.6|13283.3|3590
1581019200000|2020-02-06 20:00:00|13292.2|13290.9|13294.3|13293|13294.4|13293.1|13285.1|13283.8|3194
1581022800000|2020-02-06 21:00:00|13294.2|13292.9|13284.6|13283.3|13294.3|13293|13283.5|13281.6|2063
1581026400000|2020-02-06 22:00:00|13285.2|13283.1|13287.3|13285.2|13288.3|13285.7|13284.6|13281.8|1113
1581030000000|2020-02-06 23:00:00|13287.4|13285.3|13288.3|13287|13288.6|13287.2|13286.4|13284.6|1134
1581033600000|2020-02-07 00:00:00|13288.6|13286.5|13292.1|13290.8|13295.6|13293.5|13287.9|13286.2|1720
1581037200000|2020-02-07 01:00:00|13292.2|13290.9|13289.2|13287.1|13294.8|13293.5|13287.9|13286.3|4556
1581040800000|2020-02-07 02:00:00|13289.1|13287|13289.9|13288.6|13292.9|13291.6|13287.7|13286.4|3770
1581044400000|2020-02-07 03:00:00|13290|13288.7|13287.5|13286.2|13290.2|13288.9|13286.1|13284.8|2472
1581048000000|2020-02-07 04:00:00|13287.6|13286.3|13291.7|13290.4|13293.2|13291.9|13287.1|13285.8|1944
1581051600000|2020-02-07 05:00:00|13291.8|13290.5|13293.9|13292.6|13294|13292.7|13291.3|13290|2290
1581055200000|2020-02-07 06:00:00|13294|13292.7|13292.5|13291.2|13295.8|13294.5|13290.1|13288.8|2871
1581058800000|2020-02-07 07:00:00|13292.9|13290.8|13302.2|13300.9|13302.4|13301.1|13291.6|13290.3|4080
1581062400000|2020-02-07 08:00:00|13302.1|13300.8|13308.9|13307.6|13310.4|13309.1|13301.2|13299.9|4674
1581066000000|2020-02-07 09:00:00|13308.8|13307.5|13310.9|13309.6|13312.3|13311|13304.7|13303.4|3847
1581069600000|2020-02-07 10:00:00|13311|13309.7|13311.3|13310|13314.1|13312.8|13309|13307.7|3505
1581073200000|2020-02-07 11:00:00|13311.2|13309.9|13306.7|13305.4|13314.1|13312.8|13304.4|13303.1|3746
1581076800000|2020-02-07 12:00:00|13306.6|13305.3|13314.9|13313.6|13321.8|13320.5|13306.2|13304.9|3748
1581080400000|2020-02-07 13:00:00|13315.2|13313.9|13312.3|13311|13319.5|13318.2|13279.2|13277.9|10271
1581084000000|2020-02-07 14:00:00|13312.1|13310.8|13315.2|13313.9|13319.1|13317.8|13308.5|13307.2|8820
1581087600000|2020-02-07 15:00:00|13315.3|13314|13305.4|13304.1|13318.5|13317.2|13301.6|13300.3|7838
1581091200000|2020-02-07 16:00:00|13305.3|13304|13305.2|13303.9|13312.6|13311.3|13304|13302.7|5656
1581094800000|2020-02-07 17:00:00|13305.1|13303.8|13304.5|13303.2|13309.9|13308.6|13304.2|13302.9|3086
1581098400000|2020-02-07 18:00:00|13304.4|13303.1|13302.8|13301.5|13305.5|13304.2|13296|13294.7|3704
1581102000000|2020-02-07 19:00:00|13303|13301.7|13299.6|13298.3|13306.8|13305.5|13297.4|13296.1|3347
1581105600000|2020-02-07 20:00:00|13299.7|13298.4|13302.8|13301.5|13304.7|13303.4|13299.2|13297.9|2761
1581109200000|2020-02-07 21:00:00|13302.5|13301.2|13307.1|13304.7|13309.5|13307.6|13301|13299.3|2119
1581282000000|2020-02-09 21:00:00|13309.8|13305.6|13310.9|13298.6|13314.7|13306|13303.6|13289.6|189
1581285600000|2020-02-09 22:00:00|13308.7|13294.7|13307.6|13305.4|13312.9|13306.4|13304.8|13294.7|1282
1581289200000|2020-02-09 23:00:00|13307.5|13305.3|13312.1|13310.8|13312.8|13311.1|13305.8|13304|3331
1581292800000|2020-02-10 00:00:00|13313|13310.9|13306.6|13305.3|13314|13312.5|13304|13302.4|3008
1581296400000|2020-02-10 01:00:00|13306.8|13305.5|13308.2|13306.9|13310.7|13309|13304.2|13302.4|4260
1581300000000|2020-02-10 02:00:00|13308.3|13307|13293.2|13291.9|13308.4|13307|13293|13291.6|3576
1581303600000|2020-02-10 03:00:00|13293.1|13291.8|13297.2|13295.1|13298.7|13297|13291.2|13289.9|2432
1581307200000|2020-02-10 04:00:00|13297.3|13295.2|13295.2|13293.1|13298.1|13296.5|13293.7|13292.1|1556
1581310800000|2020-02-10 05:00:00|13295.3|13293.2|13291.7|13290.4|13295.3|13293.7|13290.2|13288.9|2090
1581314400000|2020-02-10 06:00:00|13291.6|13290.3|13293.5|13291.4|13295.2|13293.9|13290.4|13288.9|2227
1581318000000|2020-02-10 07:00:00|13293.6|13291.5|13296.8|13295.5|13300.9|13299.4|13289.1|13287.8|4674
1581321600000|2020-02-10 08:00:00|13297|13295.7|13298.5|13297.2|13304.2|13302.9|13290.7|13289.4|6612
1581325200000|2020-02-10 09:00:00|13298.4|13297.1|13294.6|13293.3|13299.2|13297.9|13292.3|13291|5196
1581328800000|2020-02-10 10:00:00|13294.7|13293.4|13294.6|13293.3|13298.6|13297.3|13289.3|13288|4500
1581332400000|2020-02-10 11:00:00|13294.7|13293.4|13294.3|13293|13296.7|13295.4|13289.3|13288|4375
1581336000000|2020-02-10 12:00:00|13294.2|13292.9|13309.3|13308|13309.5|13308.2|13291.5|13290.2|4141
1581339600000|2020-02-10 13:00:00|13309.2|13307.9|13324.6|13323.3|13326.8|13325.5|13308.8|13307.5|5678
1581343200000|2020-02-10 14:00:00|13324.7|13323.4|13317.6|13316.3|13330.1|13328.8|13316.2|13314.9|6480
1581346800000|2020-02-10 15:00:00|13317.7|13316.4|13320.2|13318.9|13323.5|13322.2|13313.2|13311.9|6501
1581350400000|2020-02-10 16:00:00|13320.3|13319|13324.3|13323|13327.5|13326.2|13317.7|13316.4|4131
1581354000000|2020-02-10 17:00:00|13324.4|13323.1|13324|13322.7|13327.5|13326.2|13323.5|13322.2|3420
1581357600000|2020-02-10 18:00:00|13324.1|13322.8|13321|13319.7|13325|13323.7|13319.2|13317.8|2712
1581361200000|2020-02-10 19:00:00|13320.9|13319.6|13318.9|13317.6|13321.3|13320|13317.2|13315.9|2602
1581364800000|2020-02-10 20:00:00|13319|13317.7|13320|13318.7|13320.4|13319.1|13316.1|13314.8|2441
1581368400000|2020-02-10 21:00:00|13319.9|13318.6|13318|13315.9|13321.8|13320|13317.6|13315.7|1641
1581372000000|2020-02-10 22:00:00|13317.9|13315.8|13317.8|13315.5|13320.7|13318.4|13317.4|13314.8|1443
1581375600000|2020-02-10 23:00:00|13317.6|13315.8|13319.3|13317.2|13320.5|13318.6|13317.6|13315.7|1183
1581379200000|2020-02-11 00:00:00|13319|13316.9|13317.4|13315.3|13321.3|13319.4|13314.7|13313.2|1663
1581382800000|2020-02-11 01:00:00|13317.3|13315.2|13310.3|13308.2|13317.5|13315.8|13309.3|13307.2|3054
1581386400000|2020-02-11 02:00:00|13310.5|13308.4|13307.4|13305.3|13313.2|13311.4|13304.2|13302.6|2352
1581390000000|2020-02-11 03:00:00|13307.3|13305.2|13303.4|13302.1|13308.5|13306.8|13301.9|13300.5|1862
1581393600000|2020-02-11 04:00:00|13303.5|13302.2|13303.7|13301.6|13306.9|13305.2|13301|13298.9|1474
1581397200000|2020-02-11 05:00:00|13303.6|13301.5|13298.6|13296.5|13306.7|13305.3|13298.1|13296.3|1397
1581400800000|2020-02-11 06:00:00|13298.5|13296.4|13298.4|13296.3|13300.4|13298.5|13295.8|13294.1|1907
1581404400000|2020-02-11 07:00:00|13298.3|13296.2|13294.2|13292.9|13301.8|13300.1|13290|13288.7|3653
1581408000000|2020-02-11 08:00:00|13294.3|13293|13295.1|13293.8|13300.2|13298.9|13291.7|13290.4|4167
1581411600000|2020-02-11 09:00:00|13295|13293.7|13296.2|13294.1|13301.9|13300.6|13294|13292.7|4025
1581415200000|2020-02-11 10:00:00|13295.8|13294.5|13295.7|13294.4|13301.3|13299.8|13294.4|13293.1|3471
1581418800000|2020-02-11 11:00:00|13296|13294.7|13290.3|13289|13297.2|13295.8|13288.9|13287.4|3206
1581422400000|2020-02-11 12:00:00|13290.2|13288.9|13293.9|13292.6|13296.5|13295.2|13289.1|13287.7|3512
1581426000000|2020-02-11 13:00:00|13294|13292.7|13300.6|13299.3|13315.2|13313.9|13292.6|13291.3|5363
1581429600000|2020-02-11 14:00:00|13300.7|13299.4|13286.5|13284.4|13302.9|13301.6|13283.9|13282.6|6985
1581433200000|2020-02-11 15:00:00|13286.4|13284.3|13290|13288.7|13290.7|13289.4|13277.2|13275.6|6014
1581436800000|2020-02-11 16:00:00|13289.9|13288.6|13300.8|13299.5|13304.4|13302.8|13285.6|13284.3|5113
1581440400000|2020-02-11 17:00:00|13300.5|13299.2|13293|13291.7|13301.9|13300.5|13290.2|13288.6|3990
1581444000000|2020-02-11 18:00:00|13293.1|13291.8|13291.9|13290.6|13294.7|13293.4|13288.4|13286.7|2791
1581447600000|2020-02-11 19:00:00|13291.8|13290.5|13291.4|13290.1|13293.7|13292.2|13287.8|13286.1|3647
1581451200000|2020-02-11 20:00:00|13291.8|13290.5|13289.5|13288.2|13295.6|13294.3|13289.3|13288|2798
1581454800000|2020-02-11 21:00:00|13289.8|13288.5|13287.4|13285.3|13292.7|13291|13287|13284.9|1919
1581458400000|2020-02-11 22:00:00|13287.3|13285.2|13288.9|13286.2|13295.2|13290.2|13286.7|13284.5|2031
1581462000000|2020-02-11 23:00:00|13288.4|13286|13291.6|13290.3|13292.4|13290.5|13287.1|13285|1032
1581465600000|2020-02-12 00:00:00|13291.7|13289.6|13296.2|13294.1|13297|13295|13289.7|13287.8|2189
1581469200000|2020-02-12 01:00:00|13296.3|13294.2|13284.4|13282.3|13296.4|13294.3|13283.9|13282.1|3655
1581472800000|2020-02-12 02:00:00|13284.3|13282.2|13282.9|13280.8|13287|13285.2|13281.3|13279.6|2508
1581476400000|2020-02-12 03:00:00|13282.8|13280.7|13282.8|13280.7|13283.4|13281.7|13279.4|13277.6|1807
1581480000000|2020-02-12 04:00:00|13282.7|13280.6|13283.4|13281.3|13283.6|13281.8|13281|13279.2|1154
1581483600000|2020-02-12 05:00:00|13283.5|13281.4|13280.6|13278.5|13283.9|13281.8|13278.6|13276.6|1715
1581487200000|2020-02-12 06:00:00|13280.7|13278.6|13284.6|13282.5|13285.8|13284|13279.8|13278.1|2483
1581490800000|2020-02-12 07:00:00|13284.5|13282.4|13273.4|13272.1|13287.3|13285.5|13273.3|13271.6|4263
1581494400000|2020-02-12 08:00:00|13273.6|13272.3|13267.7|13266.4|13275.7|13274.2|13265.6|13263.9|5821
1581498000000|2020-02-12 09:00:00|13267.8|13266.5|13272.3|13271|13277.6|13276.3|13267.8|13266.2|4397
1581501600000|2020-02-12 10:00:00|13272.2|13270.9|13272.2|13270.1|13275.6|13274.3|13268.8|13267.4|3617
1581505200000|2020-02-12 11:00:00|13271.7|13270.4|13270.9|13269.6|13274.4|13272.8|13268.1|13266.7|3331
1581508800000|2020-02-12 12:00:00|13271|13269.7|13260.6|13259.3|13273.9|13272.3|13259.6|13258|3310
1581512400000|2020-02-12 13:00:00|13261|13258.9|13265.2|13263.9|13265.6|13264.2|13259.2|13257.4|3677
1581516000000|2020-02-12 14:00:00|13265.1|13263.8|13254.7|13252.6|13271.4|13269.8|13253.6|13252.1|5609
1581519600000|2020-02-12 15:00:00|13254.8|13252.7|13260.4|13259.1|13263.8|13261.9|13254.1|13252.3|7552
1581523200000|2020-02-12 16:00:00|13260.6|13259.3|13243.5|13242.2|13262.9|13261.4|13242.9|13241.2|4711
1581526800000|2020-02-12 17:00:00|13243.6|13242.3|13246.3|13245|13248.9|13247.4|13236.8|13234.9|4650
1581530400000|2020-02-12 18:00:00|13246.5|13245.2|13247.5|13245.4|13248.5|13246.9|13243.2|13241.9|2800
1581534000000|2020-02-12 19:00:00|13247.6|13245.5|13260.7|13259.4|13263.4|13262.1|13245.1|13243.8|3234
1581537600000|2020-02-12 20:00:00|13260.8|13259.5|13253.9|13252.6|13265|13263.7|13253.7|13252.1|2965
1581541200000|2020-02-12 21:00:00|13253.8|13252.5|13250.8|13248.7|13257.2|13255.5|13249.6|13247.5|2530
1581544800000|2020-02-12 22:00:00|13251.1|13248.8|13254.2|13250.7|13258.9|13254.2|13249.9|13247.8|2611
1581548400000|2020-02-12 23:00:00|13254|13250.6|13257.5|13255.4|13263.2|13261.1|13252|13248.9|2840
1581552000000|2020-02-13 00:00:00|13257.6|13255.5|13256.9|13255.6|13258.7|13256.6|13249.2|13247.1|4069
1581555600000|2020-02-13 01:00:00|13256.8|13255.5|13245.5|13243.4|13257.5|13255.5|13241.9|13239.8|4244
1581559200000|2020-02-13 02:00:00|13245.6|13243.5|13249.2|13247.1|13249.4|13247.6|13243.6|13241.5|2515
1581562800000|2020-02-13 03:00:00|13249.1|13247|13249.9|13247.8|13251.1|13249.3|13248.2|13246.4|2166
1581566400000|2020-02-13 04:00:00|13249.8|13247.7|13251.7|13249.6|13252.6|13250.5|13247.6|13245.9|1966
1581570000000|2020-02-13 05:00:00|13251.8|13249.7|13252.3|13250.2|13256|13253.9|13249.8|13247.7|2461
1581573600000|2020-02-13 06:00:00|13252.2|13250.1|13258.9|13256.8|13260.6|13258.8|13251.7|13249.8|2299
1581577200000|2020-02-13 07:00:00|13258.8|13256.7|13260.2|13258.9|13265.8|13264.1|13256.6|13255.2|4309
1581580800000|2020-02-13 08:00:00|13259.7|13258.4|13249.8|13248.5|13261.7|13260|13248|13246.6|4553
1581584400000|2020-02-13 09:00:00|13249.9|13248.6|13259.5|13258.2|13261.8|13260.2|13248.9|13247.6|4593
1581588000000|2020-02-13 10:00:00|13259.6|13258.3|13260|13257.9|13266.7|13265|13256.6|13255|5238
1581591600000|2020-02-13 11:00:00|13260.1|13258|13269.1|13267.8|13272.2|13270.6|13259.5|13258|5329
1581595200000|2020-02-13 12:00:00|13269.2|13267.9|13261.1|13259.8|13269.9|13268.3|13257.1|13255.6|5020
1581598800000|2020-02-13 13:00:00|13261.2|13259.9|13254.2|13252.9|13262.5|13261.2|13247.5|13245.3|5660
1581602400000|2020-02-13 14:00:00|13254.1|13252.8|13249.4|13248.1|13255.5|13254.1|13241|13239.6|7225
1581606000000|2020-02-13 15:00:00|13249.3|13248|13256.3|13255|13259|13257.7|13242.8|13241.2|8255
1581609600000|2020-02-13 16:00:00|13256.4|13255.1|13256.6|13255.3|13264.7|13263.1|13252.2|13250.5|5378
1581613200000|2020-02-13 17:00:00|13256.5|13255.2|13258.4|13257.1|13261|13259.7|13254.1|13252.8|3497
1581616800000|2020-02-13 18:00:00|13258.3|13257|13259.4|13258.1|13261.8|13260.3|13257.5|13256|2957
1581620400000|2020-02-13 19:00:00|13259.5|13258.2|13260.5|13259.2|13262.4|13260.7|13259.1|13257.5|2424
1581624000000|2020-02-13 20:00:00|13260.6|13259.3|13263.1|13261.8|13264.1|13262.3|13258.5|13257|2570
1581627600000|2020-02-13 21:00:00|13263.2|13261.9|13268.5|13266.4|13269.5|13267.4|13262.2|13260.4|1419
1581631200000|2020-02-13 22:00:00|13268.6|13266.5|13269.1|13265.8|13270.8|13267.5|13265.4|13262.8|1871
1581634800000|2020-02-13 23:00:00|13268.7|13266.1|13267.3|13265.2|13269.2|13267.1|13265.5|13263.4|1466
1581638400000|2020-02-14 00:00:00|13267.4|13265.3|13261.7|13259.6|13270.2|13268.5|13261|13259.3|1900
1581642000000|2020-02-14 01:00:00|13261.9|13259.8|13261.9|13259.8|13264.8|13262.9|13259.9|13258.4|2782
1581645600000|2020-02-14 02:00:00|13261.8|13259.7|13256.7|13255.4|13263.5|13261.6|13256.7|13254.8|2221
1581649200000|2020-02-14 03:00:00|13256.9|13255.6|13260.9|13258.8|13261.8|13259.9|13256.3|13254.2|1872
1581652800000|2020-02-14 04:00:00|13261|13258.9|13261.8|13259.7|13261.9|13260.3|13259.1|13257.1|1369
1581656400000|2020-02-14 05:00:00|13261.7|13259.6|13258.9|13256.8|13261.8|13260|13258.5|13256.7|1759
1581660000000|2020-02-14 06:00:00|13258.8|13256.7|13258.3|13256.2|13259.2|13257.5|13256.3|13254.4|1464
1581663600000|2020-02-14 07:00:00|13257.9|13256.6|13249.7|13248.4|13260.2|13258.1|13248.7|13247.1|3612
1581667200000|2020-02-14 08:00:00|13249.8|13248.5|13255.6|13253.5|13257.1|13255.4|13249.1|13247.4|4237
1581670800000|2020-02-14 09:00:00|13255.7|13253.6|13250|13247.9|13259.2|13257.7|13248.7|13247|3638
1581674400000|2020-02-14 10:00:00|13250.1|13248|13241.9|13240.6|13250.7|13249.1|13241.6|13240|3264
1581678000000|2020-02-14 11:00:00|13241.8|13240.5|13246.5|13245.2|13247|13245.6|13238.3|13236.7|3556
1581681600000|2020-02-14 12:00:00|13246.4|13245.1|13242.9|13241.6|13250.5|13249|13242.8|13241.1|3642
1581685200000|2020-02-14 13:00:00|13242.8|13241.5|13238.4|13237.1|13252.2|13250.7|13236.6|13234.9|6012
1581688800000|2020-02-14 14:00:00|13238.5|13237.2|13252.6|13247.7|13256.1|13254.2|13237.7|13236|5875
1581692400000|2020-02-14 15:00:00|13252.8|13247.8|13258.4|13257.1|13259.7|13257.9|13250.9|13247.8|5563
1581696000000|2020-02-14 16:00:00|13258.3|13257|13252.4|13251.1|13261.5|13259.9|13248.2|13246.6|4548
1581699600000|2020-02-14 17:00:00|13252.6|13251.3|13251.2|13249.9|13256.8|13255.3|13250.1|13248.8|2725
1581703200000|2020-02-14 18:00:00|13251.3|13250|13248|13245.9|13252.5|13251.2|13247.3|13245.7|2328
1581706800000|2020-02-14 19:00:00|13248.1|13246|13252.9|13251.6|13254.3|13252.7|13242.9|13241.3|2898
1581710400000|2020-02-14 20:00:00|13252.8|13251.5|13250.4|13248.3|13256.9|13255.1|13250.3|13248.2|2135
1581714000000|2020-02-14 21:00:00|13250.5|13248.4|13253.7|13250.3|13258.1|13256|13248.5|13246.4|2430
1581886800000|2020-02-16 21:00:00|13260.5|13246.5|13256.8|13247.6|13261.8|13252.5|13250.7|13242.9|152
1581890400000|2020-02-16 22:00:00|13256.5|13247.7|13250.5|13246.4|13266.7|13252.7|13249.5|13243.3|1944
1581894000000|2020-02-16 23:00:00|13250.8|13246.3|13246.5|13244.4|13252.8|13248.9|13245.7|13243.7|1778
1581897600000|2020-02-17 00:00:00|13246.4|13244.3|13250|13247.9|13251.5|13249.8|13246.4|13244.3|2007
1581901200000|2020-02-17 01:00:00|13250.1|13248|13243.4|13241.3|13251.6|13249.6|13242.7|13241|2504
1581904800000|2020-02-17 02:00:00|13243.3|13241.2|13238|13235.9|13245|13243.2|13237.6|13235.9|2412
1581908400000|2020-02-17 03:00:00|13237.6|13236.3|13238.2|13236.1|13239.1|13237|13237.1|13235.3|1205
1581912000000|2020-02-17 04:00:00|13238.1|13236|13238.6|13236.5|13239.4|13237.4|13237.6|13235.8|927
1581915600000|2020-02-17 05:00:00|13238.5|13236.4|13235.8|13233.7|13239.2|13237.5|13234.4|13232.5|1429
1581919200000|2020-02-17 06:00:00|13235.9|13233.8|13241.8|13239.7|13242|13240.3|13235.7|13233.6|1520
1581922800000|2020-02-17 07:00:00|13241.7|13239.6|13242.3|13241|13242.4|13241.1|13238.5|13236.9|2508
1581926400000|2020-02-17 08:00:00|13242.2|13240.9|13241|13239.7|13246.8|13245.5|13241|13239.3|3661
1581930000000|2020-02-17 09:00:00|13241.1|13239.8|13231.2|13229.9|13241.6|13239.9|13230.5|13229.1|3600
1581933600000|2020-02-17 10:00:00|13231.6|13229.5|13229.8|13227.7|13232.2|13230.5|13227.5|13226|2657
1581937200000|2020-02-17 11:00:00|13229.7|13227.6|13226.1|13224.8|13231.9|13230.2|13225.9|13224.3|3190
1581940800000|2020-02-17 12:00:00|13226.2|13224.9|13235.5|13233.4|13235.7|13234.2|13225.9|13224.3|2841
1581944400000|2020-02-17 13:00:00|13235.4|13233.3|13232.7|13231.4|13235.5|13233.8|13228.9|13227.5|2822
1581948000000|2020-02-17 14:00:00|13232.6|13231.3|13234|13231.9|13235.6|13234|13226.9|13225.3|2907
1581951600000|2020-02-17 15:00:00|13233.6|13232.3|13240.5|13239.2|13241.6|13239.8|13232.1|13230.7|3022
1581955200000|2020-02-17 16:00:00|13240.4|13239.1|13229|13227.7|13240.8|13239.5|13228.7|13227.1|1784
1581958800000|2020-02-17 17:00:00|13228.9|13227.6|13230.7|13228.6|13234|13232.3|13226.9|13225.3|1677
1581962400000|2020-02-17 18:00:00|13230.6|13228.5|13234.3|13233|13235.5|13233.5|13230.6|13228.5|1687
1581966000000|2020-02-17 19:00:00|13234.4|13233.1|13236.2|13234.9|13239.1|13237.1|13234.1|13232.6|2307
1581969600000|2020-02-17 20:00:00|13236.1|13234.8|13233.8|13231.7|13238.4|13236.5|13232.5|13230.4|2676
1581973200000|2020-02-17 21:00:00|13234.1|13232|13236.4|13232.4|13238.8|13236.2|13233|13230.7|2312
1581976800000|2020-02-17 22:00:00|13236.5|13232.3|13235.5|13232.9|13238|13234.4|13234.2|13229.5|1716
1581980400000|2020-02-17 23:00:00|13235.3|13233.1|13238.7|13236.6|13238.8|13236.7|13232.9|13230.8|1642
1581984000000|2020-02-18 00:00:00|13238.8|13236.7|13246.1|13244|13246.3|13244.3|13235.2|13233.5|2563
1581987600000|2020-02-18 01:00:00|13246|13243.9|13249.6|13247.5|13252.9|13251.1|13243.4|13241.3|2844
1581991200000|2020-02-18 02:00:00|13249.7|13247.6|13253.3|13251.2|13256.7|13254.9|13246.6|13244.7|2417
1581994800000|2020-02-18 03:00:00|13253.2|13251.1|13248.5|13247.2|13255|13253.3|13247.8|13246.2|1396
1581998400000|2020-02-18 04:00:00|13248.9|13246.8|13248.1|13246|13249.9|13247.9|13246.5|13244.8|1219
1582002000000|2020-02-18 05:00:00|13248|13245.9|13246.8|13244.7|13249.5|13247.6|13246.3|13244.6|1231
1582005600000|2020-02-18 06:00:00|13246.9|13244.8|13248.8|13246.7|13249.9|13248.2|13243.7|13241.6|1621
1582009200000|2020-02-18 07:00:00|13248.7|13246.6|13255|13253.7|13256|13254.2|13246.2|13244.5|4038
1582012800000|2020-02-18 08:00:00|13254.9|13253.6|13265|13263.7|13266|13264.3|13247.1|13245.4|5737
1582016400000|2020-02-18 09:00:00|13265.1|13263.8|13266.7|13265.4|13271.4|13269.7|13260.3|13258.7|4056
1582020000000|2020-02-18 10:00:00|13266.8|13265.5|13260.2|13258.9|13270.2|13268.8|13253.3|13251.7|5447
1582023600000|2020-02-18 11:00:00|13260.3|13258.2|13260|13257.9|13261.3|13259.9|13253.3|13251.3|3830
1582027200000|2020-02-18 12:00:00|13259.9|13257.8|13261.4|13260.1|13264.9|13263.2|13258.7|13257|4104
1582030800000|2020-02-18 13:00:00|13261.5|13260.2|13271.2|13269.9|13279.6|13278|13260.7|13259.3|5043
1582034400000|2020-02-18 14:00:00|13271.1|13269.8|13263|13260.9|13277.1|13275.7|13258.9|13257.6|5626
1582038000000|2020-02-18 15:00:00|13262.9|13260.8|13256.3|13255|13269.4|13268.1|13252.9|13251.4|6004
1582041600000|2020-02-18 16:00:00|13256.4|13255.1|13257.5|13256.2|13262.2|13260.7|13251.6|13250.3|5037
1582045200000|2020-02-18 17:00:00|13257.4|13256.1|13256.2|13254.1|13259|13257.4|13251.1|13249.4|2921
1582048800000|2020-02-18 18:00:00|13256.1|13254|13258.5|13257.2|13259.8|13258.4|13252.4|13251.1|2470
1582052400000|2020-02-18 19:00:00|13258.9|13256.8|13254.7|13252.6|13259.9|13258.2|13249.4|13248.1|2497
1582056000000|2020-02-18 20:00:00|13254.6|13252.5|13258.8|13256.7|13260.1|13258.4|13254.1|13252.4|2018
1582059600000|2020-02-18 21:00:00|13258.9|13256.8|13260.9|13258.8|13263.6|13261.8|13256.6|13254.9|1799
1582063200000|2020-02-18 22:00:00|13261|13258.4|13257.3|13254.7|13266|13259.2|13255.9|13253.4|2622
1582066800000|2020-02-18 23:00:00|13256.8|13255.2|13255.5|13253.4|13258.6|13256.5|13254.3|13252.2|4003
1582070400000|2020-02-19 00:00:00|13255.8|13253.7|13255|13252.9|13257.1|13255.4|13253.1|13251.4|1562
1582074000000|2020-02-19 01:00:00|13254.9|13252.8|13253.9|13251.8|13257.3|13255.6|13252.7|13250.9|2185
1582077600000|2020-02-19 02:00:00|13254|13251.9|13250.6|13248.5|13254.8|13252.8|13248.6|13246.8|1987
1582081200000|2020-02-19 03:00:00|13250.7|13248.6|13247.3|13245.2|13251.3|13249.6|13245.6|13243.8|1491
1582084800000|2020-02-19 04:00:00|13247.2|13245.1|13248.2|13246.1|13248.9|13246.8|13245.3|13243.5|1031
1582088400000|2020-02-19 05:00:00|13248.1|13246|13249|13246.9|13250|13247.9|13247.3|13245.3|1201
1582092000000|2020-02-19 06:00:00|13248.9|13246.8|13245.6|13243.5|13250.5|13248.9|13245.2|13243.4|1581
1582095600000|2020-02-19 07:00:00|13245.7|13243.6|13232.4|13231.1|13246.7|13244.8|13230.9|13229.6|3650
1582099200000|2020-02-19 08:00:00|13232.6|13231.3|13236|13233.9|13237.1|13235.6|13231.5|13229.9|4776
1582102800000|2020-02-19 09:00:00|13235.9|13233.8|13236.1|13234.8|13236.4|13235.1|13229.5|13227.8|4050
1582106400000|2020-02-19 10:00:00|13236|13234.7|13237.9|13235.8|13239.5|13238.2|13233.8|13232.1|3197
1582110000000|2020-02-19 11:00:00|13237.8|13235.7|13233.7|13232.4|13240.6|13238.9|13231.4|13230|3794
1582113600000|2020-02-19 12:00:00|13234.1|13232|13224.2|13222.9|13235.5|13233.9|13219.6|13217.9|3610
1582117200000|2020-02-19 13:00:00|13224.3|13223|13226.5|13225.2|13230.5|13227|13215.9|13214.5|6821
1582120800000|2020-02-19 14:00:00|13226.4|13225.1|13234.8|13233.5|13237.5|13236.2|13222.4|13220.8|6126
1582124400000|2020-02-19 15:00:00|13234.7|13233.4|13239.4|13237.3|13254.4|13252.9|13231.9|13230.4|6157
1582128000000|2020-02-19 16:00:00|13239.3|13237.2|13233.7|13232.4|13239.3|13237.9|13222.4|13220.7|6210
1582131600000|2020-02-19 17:00:00|13233.8|13232.5|13236.5|13235.2|13243.8|13241.8|13231|13229.3|2993
1582135200000|2020-02-19 18:00:00|13236.6|13235.3|13232.6|13228.5|13237.9|13236.2|13231.3|13227.2|2177
1582138800000|2020-02-19 19:00:00|13232.5|13228.6|13227.8|13226.5|13233.8|13232.4|13227.8|13226.2|3333
1582142400000|2020-02-19 20:00:00|13227.6|13226.3|13228.9|13227.6|13230.4|13229.1|13224.1|13222.4|2802
1582146000000|2020-02-19 21:00:00|13228.8|13227.5|13221.6|13219.5|13231.2|13229.5|13220.4|13218.3|2495
1582149600000|2020-02-19 22:00:00|13221.5|13219.4|13227.1|13224.4|13229.8|13225.8|13221.5|13218.5|2545
1582153200000|2020-02-19 23:00:00|13227|13224.3|13223.2|13221.1|13227|13224.3|13219.9|13217.8|1409
1582156800000|2020-02-20 00:00:00|13223.3|13221.2|13215.6|13213.5|13224.3|13222.5|13213.9|13212.2|2513
1582160400000|2020-02-20 01:00:00|13215.7|13213.6|13226|13223.9|13227.5|13225.4|13212.9|13211|3750
1582164000000|2020-02-20 02:00:00|13225.9|13223.8|13239.3|13237.2|13239.6|13237.5|13222.2|13220.3|3930
1582167600000|2020-02-20 03:00:00|13239.4|13237.3|13233.6|13231.5|13241.7|13239.6|13232.4|13230.7|3126
1582171200000|2020-02-20 04:00:00|13233.7|13231.6|13228.6|13226.5|13235.2|13233.4|13228.4|13226.4|1430
1582174800000|2020-02-20 05:00:00|13228.7|13226.6|13231.6|13229.5|13232.6|13230.8|13226.3|13224.2|2162
1582178400000|2020-02-20 06:00:00|13231.5|13229.4|13236.8|13234.7|13238.1|13236.3|13230.4|13228.7|2316
1582182000000|2020-02-20 07:00:00|13236.7|13234.6|13243.4|13242.1|13245.1|13243.3|13234.6|13232.9|4931
1582185600000|2020-02-20 08:00:00|13243.3|13242|13247.7|13246.4|13258.1|13256|13243|13241.5|5008
1582189200000|2020-02-20 09:00:00|13248.3|13247|13251.2|13249.9|13256.9|13255.2|13246.6|13244.9|4156
1582192800000|2020-02-20 10:00:00|13251.6|13249.5|13260.9|13259.6|13263.1|13261.5|13249.9|13248.4|4141
1582196400000|2020-02-20 11:00:00|13261|13259.7|13258.4|13256.3|13264.6|13263.2|13257|13255.3|3770
1582200000000|2020-02-20 12:00:00|13258|13256.7|13261.1|13259|13266.7|13265|13256.4|13254.8|3897
1582203600000|2020-02-20 13:00:00|13260.8|13259.5|13262.9|13261.6|13265.9|13264.2|13256.1|13254.4|5374
1582207200000|2020-02-20 14:00:00|13262.8|13261.5|13244.5|13242.4|13262.8|13261.5|13238.8|13237.5|6340
1582210800000|2020-02-20 15:00:00|13244.4|13242.3|13232.9|13231.6|13246|13244.4|13225|13223.5|6330
1582214400000|2020-02-20 16:00:00|13232|13229.9|13259.3|13258|13270|13268.3|13230.7|13228.6|8716
1582218000000|2020-02-20 17:00:00|13259.5|13258.2|13260.4|13258.3|13267.6|13266|13258|13256.3|5818
1582221600000|2020-02-20 18:00:00|13260|13258.7|13260|13258.7|13260.9|13259.3|13249.9|13248.5|3666
1582225200000|2020-02-20 19:00:00|13259.9|13258.6|13264|13262.7|13264.8|13263.2|13254.7|13253|3193
1582228800000|2020-02-20 20:00:00|13264.3|13262.2|13260.6|13259.3|13265.8|13264|13259.9|13258.6|2823
1582232400000|2020-02-20 21:00:00|13260.9|13259.6|13260.3|13258.2|13263.5|13261.4|13258.7|13256.8|1595
1582236000000|2020-02-20 22:00:00|13260.2|13258.1|13259.4|13256.3|13263.1|13258.3|13256.8|13248.8|3864
1582239600000|2020-02-20 23:00:00|13259.5|13256.4|13262.6|13260.5|13262.7|13260.6|13258.1|13256.1|2159
1582243200000|2020-02-21 00:00:00|13262.7|13260.6|13252.3|13250.2|13263.8|13262.1|13247.8|13245.7|2878
1582246800000|2020-02-21 01:00:00|13252|13250.7|13258.6|13256.5|13259.3|13257.2|13251.2|13249.3|3430
1582250400000|2020-02-21 02:00:00|13258.5|13256.4|13265.5|13263.4|13268.4|13266.6|13257.8|13255.9|3617
1582254000000|2020-02-21 03:00:00|13265.4|13263.3|13257.5|13255.4|13266|13263.9|13256|13254.2|2563
1582257600000|2020-02-21 04:00:00|13257.4|13255.3|13251.5|13249.4|13259.1|13257|13250.7|13249.1|2251
1582261200000|2020-02-21 05:00:00|13251.6|13249.5|13248|13245.9|13251.7|13249.8|13247.6|13245.8|1905
1582264800000|2020-02-21 06:00:00|13247.9|13245.8|13249.8|13247.7|13252.3|13250.2|13245.8|13243.7|2198
1582268400000|2020-02-21 07:00:00|13249.9|13247.8|13259.9|13257.8|13259.9|13258.5|13249.3|13247.5|5024
1582272000000|2020-02-21 08:00:00|13259.8|13257.7|13254.4|13252.3|13269.7|13267.8|13249.4|13247.6|8617
1582275600000|2020-02-21 09:00:00|13253.9|13252.6|13261.5|13259.4|13263.1|13261.4|13248.9|13247.2|5148
1582279200000|2020-02-21 10:00:00|13261.6|13259.5|13261.8|13260.5|13263.7|13262.1|13257.6|13255.8|4374
1582282800000|2020-02-21 11:00:00|13261.7|13260.4|13258.3|13257|13267.7|13266.2|13258|13256.5|4411
1582286400000|2020-02-21 12:00:00|13258.2|13256.9|13256.7|13255.4|13263.5|13262.2|13254.8|13253.5|4301
1582290000000|2020-02-21 13:00:00|13256.8|13255.5|13259.5|13258.2|13263.1|13261.4|13249.2|13246.4|4972
1582293600000|2020-02-21 14:00:00|13259.4|13258.1|13252|13249.9|13266|13264.2|13247.8|13246.3|7933
1582297200000|2020-02-21 15:00:00|13252.1|13250|13225|13223.7|13252.7|13250.6|13215.3|13213.6|10332
1582300800000|2020-02-21 16:00:00|13225.2|13223.1|13218.2|13216.1|13226.2|13224.5|13212.7|13211.3|5558
1582304400000|2020-02-21 17:00:00|13218.3|13216.2|13207.9|13206.6|13218.4|13216.6|13203.2|13201.2|4083
1582308000000|2020-02-21 18:00:00|13207.8|13206.5|13206.6|13204.5|13210.8|13209.1|13203.2|13201.5|3176
1582311600000|2020-02-21 19:00:00|13206.3|13205|13209.8|13208.5|13213.8|13212.3|13206.1|13204.4|3317
1582315200000|2020-02-21 20:00:00|13209.9|13208.6|13218.7|13217.4|13222.5|13220.9|13208.6|13206.9|3176
1582318800000|2020-02-21 21:00:00|13218.6|13217.3|13226.6|13223.6|13231.1|13226.2|13216.8|13214.7|2844
1582491600000|2020-02-23 21:00:00|13251.2|13243.3|13255.3|13250.3|13263.2|13256.9|13251|13240.7|272
1582495200000|2020-02-23 22:00:00|13254.7|13250.4|13259.5|13255.1|13261.4|13258|13247.2|13238.3|3262
1582498800000|2020-02-23 23:00:00|13259.4|13255|13254.8|13252.7|13260|13257.9|13247.6|13245.5|5295
1582502400000|2020-02-24 00:00:00|13255|13252.9|13258.2|13256.1|13259.9|13258|13248.9|13246.8|3743
1582506000000|2020-02-24 01:00:00|13258.1|13256|13262|13259.9|13267.9|13266.1|13255.7|13253.8|4109
1582509600000|2020-02-24 02:00:00|13261.9|13259.8|13266.5|13264.4|13266.7|13265.3|13258.6|13256.5|3498
1582513200000|2020-02-24 03:00:00|13266.6|13264.5|13265.5|13263.4|13267|13265.3|13264.8|13263.1|2008
1582516800000|2020-02-24 04:00:00|13265.4|13263.3|13265.6|13263.5|13266.7|13264.9|13264.1|13262.4|1534
1582520400000|2020-02-24 05:00:00|13265.7|13263.6|13272.4|13270.3|13273.2|13271.4|13264.6|13262.9|1935
1582524000000|2020-02-24 06:00:00|13272.5|13270.4|13268.5|13266.4|13272.6|13270.7|13266.2|13264.6|2884
1582527600000|2020-02-24 07:00:00|13268.4|13266.3|13284.8|13282.7|13287.6|13285.9|13266.7|13264.7|5801
1582531200000|2020-02-24 08:00:00|13284.9|13282.8|13286.5|13284.4|13293.7|13292.1|13281.2|13279.6|7805
1582534800000|2020-02-24 09:00:00|13286.4|13284.3|13296.1|13294|13297.8|13296.1|13281|13279.7|7829
1582538400000|2020-02-24 10:00:00|13296.3|13294.2|13305.8|13303.7|13308.7|13307|13291.5|13290.1|5597
1582542000000|2020-02-24 11:00:00|13305.9|13303.8|13287.5|13286.2|13306.5|13304.8|13285.4|13284.1|5524
1582545600000|2020-02-24 12:00:00|13287.6|13286.3|13288.2|13286.9|13293.8|13292.3|13283.3|13281.4|4547
1582549200000|2020-02-24 13:00:00|13288.3|13287|13289.7|13288.4|13292|13290.3|13282.8|13281.3|5676
1582552800000|2020-02-24 14:00:00|13289.8|13288.5|13268.4|13266.3|13293.3|13291.8|13267.1|13265.3|7497
1582556400000|2020-02-24 15:00:00|13268.5|13266.4|13267.8|13265.7|13272.2|13270.5|13253.4|13251.3|8455
1582560000000|2020-02-24 16:00:00|13267.7|13265.6|13283.1|13281.8|13285.2|13283.4|13263.1|13261.4|7143
1582563600000|2020-02-24 17:00:00|13283.6|13281.5|13274|13272.7|13289.4|13287.3|13270.3|13269|5496
1582567200000|2020-02-24 18:00:00|13274.1|13272.8|13280.2|13278.1|13282|13280.3|13273.4|13271.8|4838
1582570800000|2020-02-24 19:00:00|13280.1|13278|13293|13290.9|13293.4|13291.7|13278.9|13277.3|5517
1582574400000|2020-02-24 20:00:00|13293.2|13291.1|13290.8|13289.5|13294.7|13293.1|13284.2|13282.6|5711
1582578000000|2020-02-24 21:00:00|13290.7|13289.4|13294.6|13293.3|13295.1|13293.3|13287.9|13285.8|2826
1582581600000|2020-02-24 22:00:00|13294.5|13293.2|13292.4|13290.1|13295.7|13293.6|13289.7|13285.8|2988
1582585200000|2020-02-24 23:00:00|13292|13289.9|13288.6|13286.5|13296.6|13294.6|13288.3|13286.2|2884
1582588800000|2020-02-25 00:00:00|13288.3|13287|13294.3|13292.2|13297.7|13295.6|13288.3|13286.5|3585
1582592400000|2020-02-25 01:00:00|13294.2|13292.1|13286.8|13284.7|13297.6|13295.5|13281.9|13279.8|5162
1582596000000|2020-02-25 02:00:00|13286.9|13284.8|13286.3|13284.2|13289.6|13287.7|13281.4|13279.3|3921
1582599600000|2020-02-25 03:00:00|13286.4|13284.3|13285.1|13283|13288.8|13286.7|13283.3|13281.2|3138
1582603200000|2020-02-25 04:00:00|13285.2|13283.1|13288|13285.9|13288.9|13286.8|13284.3|13282.7|1399
1582606800000|2020-02-25 05:00:00|13287.9|13285.8|13297|13294.9|13298.5|13296.8|13287.3|13285.5|1954
1582610400000|2020-02-25 06:00:00|13296.9|13294.8|13291.3|13289.2|13300|13298.2|13289.5|13287.4|3283
1582614000000|2020-02-25 07:00:00|13291.2|13289.1|13284.5|13282.4|13291.4|13289.3|13281.4|13279.7|5406
1582617600000|2020-02-25 08:00:00|13284.3|13282.2|13289.6|13287.5|13292.5|13290.9|13279.2|13277.7|7230
1582621200000|2020-02-25 09:00:00|13289.7|13287.6|13299.8|13298.5|13301.7|13300.1|13283.9|13282.3|6253
1582624800000|2020-02-25 10:00:00|13299.9|13298.6|13299.8|13298.5|13306.6|13305.1|13297.6|13296.3|5308
1582628400000|2020-02-25 11:00:00|13299.7|13298.4|13294.7|13293.4|13305|13303.7|13290.9|13289.6|5395
1582632000000|2020-02-25 12:00:00|13294.8|13293.5|13284.4|13283.1|13299.6|13297.9|13284.1|13282.8|5311
1582635600000|2020-02-25 13:00:00|13284.3|13283|13286|13283.9|13291|13289.7|13282.8|13281.5|4825
1582639200000|2020-02-25 14:00:00|13286.1|13284|13276.6|13274.5|13290.9|13289.6|13271.9|13270.6|7253
1582642800000|2020-02-25 15:00:00|13276.5|13274.4|13286|13284.7|13294.2|13292.6|13272.6|13271.3|9890
1582646400000|2020-02-25 16:00:00|13285.9|13284.6|13287.4|13286.1|13292.6|13291|13284.1|13282.8|7643
1582650000000|2020-02-25 17:00:00|13287.3|13286|13283.8|13282.5|13287.4|13286.1|13279.9|13278.6|4052
1582653600000|2020-02-25 18:00:00|13283.9|13282.6|13280.3|13279|13288.6|13287.3|13276.7|13275.3|4779
1582657200000|2020-02-25 19:00:00|13280.2|13278.9|13273.5|13272.2|13280.5|13279.2|13268.1|13266.4|7043
1582660800000|2020-02-25 20:00:00|13273.9|13271.8|13293.8|13292.5|13293.8|13292.5|13270.5|13269.2|6541
1582664400000|2020-02-25 21:00:00|13293.7|13292.4|13280.6|13278.5|13298.4|13297.1|13279.4|13277.5|3208
1582668000000|2020-02-25 22:00:00|13280.2|13278.1|13288.1|13285.3|13288.5|13285.6|13279.2|13276.5|2830
1582671600000|2020-02-25 23:00:00|13288|13285.4|13281.4|13279.3|13290.3|13288.2|13280.7|13279|2267
1582675200000|2020-02-26 00:00:00|13281.5|13279.4|13294.2|13292.1|13294.3|13292.3|13281|13278.9|2916
1582678800000|2020-02-26 01:00:00|13294|13291.9|13287.5|13285.4|13295.5|13293.4|13286.2|13284.3|4837
1582682400000|2020-02-26 02:00:00|13287.9|13285.8|13283.1|13281|13289.7|13287.6|13280.1|13278.3|4074
1582686000000|2020-02-26 03:00:00|13283|13280.9|13279.1|13277|13283.4|13281.3|13275.2|13273.3|2695
1582689600000|2020-02-26 04:00:00|13279.2|13277.1|13280.9|13278.8|13282.3|13280.5|13278|13276.4|1524
1582693200000|2020-02-26 05:00:00|13281|13278.9|13281.6|13279.5|13282.6|13281|13278.3|13276.4|2433
1582696800000|2020-02-26 06:00:00|13281.5|13279.4|13284.2|13282.1|13287.8|13286.1|13281.4|13279.3|3714
1582700400000|2020-02-26 07:00:00|13284.3|13282.2|13288.3|13287|13290.9|13289.3|13282.4|13280.3|5309
1582704000000|2020-02-26 08:00:00|13288.2|13286.9|13297|13295.7|13298.5|13297|13284.4|13283|6715
1582707600000|2020-02-26 09:00:00|13296.9|13295.6|13304|13302.7|13308.8|13307.2|13293.2|13291.7|7784
1582711200000|2020-02-26 10:00:00|13303.8|13302.5|13303.1|13301.8|13304.5|13303|13293.4|13291.7|6275
1582714800000|2020-02-26 11:00:00|13303.2|13301.9|13300.4|13299.1|13303.4|13302.1|13292.3|13290.9|5158
1582718400000|2020-02-26 12:00:00|13300.7|13299.4|13303.6|13302.3|13306.6|13305.3|13290|13288.7|7275
1582722000000|2020-02-26 13:00:00|13303.5|13302.2|13298.8|13297.5|13307.2|13305.7|13292.3|13291|6263
1582725600000|2020-02-26 14:00:00|13298.7|13297.4|13282.8|13280.7|13299.9|13298.6|13272.1|13270.7|8324
1582729200000|2020-02-26 15:00:00|13282.9|13280.8|13302.6|13301.3|13305.8|13304.5|13273.9|13272.6|9882
1582732800000|2020-02-26 16:00:00|13302.3|13301|13322.8|13321.5|13323.4|13322.1|13299.7|13298.4|7506
1582736400000|2020-02-26 17:00:00|13322.9|13321.6|13321.2|13319.9|13326.3|13324.2|13313.1|13311.7|6520
1582740000000|2020-02-26 18:00:00|13321.1|13319.8|13332.2|13330.9|13334|13332.5|13315.4|13314.1|6747
1582743600000|2020-02-26 19:00:00|13332.6|13330.5|13318.6|13317.3|13332.6|13331|13315.1|13313.8|6785
1582747200000|2020-02-26 20:00:00|13318.7|13317.4|13317.4|13316.1|13318.7|13317.4|13309.2|13307.9|5425
1582750800000|2020-02-26 21:00:00|13317.5|13316.2|13333.9|13331.8|13337|13334.5|13316.5|13315.2|3202
1582754400000|2020-02-26 22:00:00|13334.2|13331.2|13339.4|13337|13341.1|13338.1|13328.3|13324.6|2560
1582758000000|2020-02-26 23:00:00|13339.5|13337.1|13345.2|13343.1|13348.3|13346.2|13336.8|13334.7|3450
1582761600000|2020-02-27 00:00:00|13345.1|13343|13336.6|13334.5|13345.7|13343.7|13331.3|13329.6|5467
1582765200000|2020-02-27 01:00:00|13336.5|13334.4|13347.3|13345.2|13348.8|13347|13333|13330.9|6327
1582768800000|2020-02-27 02:00:00|13347.4|13345.3|13339.8|13337.7|13348.8|13347.1|13336.9|13335.2|4448
1582772400000|2020-02-27 03:00:00|13339.7|13337.6|13340.7|13338.6|13344.1|13342.4|13338.8|13337|3210
1582776000000|2020-02-27 04:00:00|13340.6|13338.5|13346|13343.9|13346.8|13345|13339.2|13337.4|2236
1582779600000|2020-02-27 05:00:00|13345.4|13343.3|13338.8|13336.7|13345.4|13343.6|13337.8|13335.8|3881
1582783200000|2020-02-27 06:00:00|13338.7|13336.6|13333.9|13331.8|13343.9|13342.3|13333.3|13331.2|3649
1582786800000|2020-02-27 07:00:00|13333.8|13331.7|13338.6|13337.3|13344.1|13342.3|13331.7|13330.3|6695
1582790400000|2020-02-27 08:00:00|13338.5|13337.2|13324.3|13323|13347.4|13345.8|13322.4|13321|7722
1582794000000|2020-02-27 09:00:00|13324.2|13322.9|13324.3|13323|13331.8|13330.5|13321.1|13319.4|5567
1582797600000|2020-02-27 10:00:00|13324.2|13322.9|13336.9|13335.6|13337.5|13336.1|13317.4|13316.1|4777
1582801200000|2020-02-27 11:00:00|13337|13335.7|13342.4|13341.1|13346.2|13344.9|13333.5|13332.2|5470
1582804800000|2020-02-27 12:00:00|13342.5|13341.2|13352.2|13350.9|13360.5|13358.4|13339.6|13338.3|6549
1582808400000|2020-02-27 13:00:00|13351.6|13350.3|13361.2|13359.9|13370.5|13369.2|13346.3|13345|8155
1582812000000|2020-02-27 14:00:00|13361.3|13360|13363.4|13361.3|13375.6|13373.7|13353.7|13352.2|11718
1582815600000|2020-02-27 15:00:00|13363.5|13361.4|13357.3|13356|13364.3|13363|13343|13341.7|11119
1582819200000|2020-02-27 16:00:00|13357.4|13356.1|13357.5|13356.2|13370.6|13369.3|13354.2|13352.9|9386
1582822800000|2020-02-27 17:00:00|13357.4|13356.1|13363.1|13361.8|13366.9|13365.6|13356.1|13354.8|8233
1582826400000|2020-02-27 18:00:00|13363.2|13361.9|13366|13363.9|13369.3|13367.9|13356.4|13354.9|7182
1582830000000|2020-02-27 19:00:00|13366.1|13364|13368.3|13367|13368.6|13367.3|13357.3|13355.6|6445
1582833600000|2020-02-27 20:00:00|13368.4|13367.1|13383.2|13381.1|13385.6|13383.8|13364.7|13363.4|6113
1582837200000|2020-02-27 21:00:00|13383.1|13381|13393.2|13390.1|13395.7|13393.6|13375.9|13374.4|4493
1582840800000|2020-02-27 22:00:00|13393.5|13389.6|13386.9|13383.1|13394.8|13391.9|13380.5|13377.4|4338
1582844400000|2020-02-27 23:00:00|13387.1|13383|13389.5|13387.4|13389.5|13387.4|13378.9|13377|5323
1582848000000|2020-02-28 00:00:00|13389.4|13387.3|13396.1|13394|13398.7|13396.6|13386.8|13385.2|3820
1582851600000|2020-02-28 01:00:00|13397.1|13395|13416|13414.7|13417.9|13416.3|13395.6|13393.5|4627
1582855200000|2020-02-28 02:00:00|13416.1|13414.8|13423.6|13421.5|13423.6|13421.8|13416|13414.7|4774
1582858800000|2020-02-28 03:00:00|13423.5|13421.4|13440.5|13438.4|13449.2|13447.1|13422.9|13421.3|5876
1582862400000|2020-02-28 04:00:00|13440.6|13438.5|13448.4|13446.3|13448.7|13446.6|13437.2|13435.5|4425
1582866000000|2020-02-28 05:00:00|13448.5|13446.4|13444.1|13442|13449.7|13448|13443.6|13441.5|5216
1582869600000|2020-02-28 06:00:00|13444.2|13442.1|13440.5|13438.4|13445.8|13444.2|13439.3|13437.2|5299
1582873200000|2020-02-28 07:00:00|13440.6|13438.5|13445.8|13444.5|13449.8|13448.2|13434.5|13432.9|8825
1582876800000|2020-02-28 08:00:00|13445.9|13444.6|13445.6|13443.5|13448.7|13446.9|13434.5|13433.1|11976
1582880400000|2020-02-28 09:00:00|13445.1|13443.8|13446.2|13444.9|13457.6|13456|13443.8|13442.3|10607
1582884000000|2020-02-28 10:00:00|13445.8|13444.5|13445.1|13443.8|13457.6|13455.9|13442.5|13440.9|9429
1582887600000|2020-02-28 11:00:00|13445|13443.7|13454.9|13453.6|13457.6|13456|13440.2|13438.9|8725
1582891200000|2020-02-28 12:00:00|13455|13453.7|13451.3|13450|13465.7|13463.8|13448.8|13447.2|8057
1582894800000|2020-02-28 13:00:00|13451.2|13449.9|13455.1|13453.8|13461.2|13459.7|13427.9|13422|10453
1582898400000|2020-02-28 14:00:00|13455.2|13453.9|13442.6|13440.5|13462|13460.3|13434.7|13433.4|11934
1582902000000|2020-02-28 15:00:00|13442.5|13440.4|13421.8|13419.7|13458.7|13457.4|13413.7|13412|14720
1582905600000|2020-02-28 16:00:00|13421.9|13419.8|13412.3|13411|13431.9|13430|13402.9|13401.6|16166
1582909200000|2020-02-28 17:00:00|13412.4|13411.1|13433.1|13431.8|13435.6|13434.3|13402.9|13401.6|11050
1582912800000|2020-02-28 18:00:00|13433|13431.7|13430.8|13429.5|13445.6|13444.3|13426|13424.5|9250
1582916400000|2020-02-28 19:00:00|13430.9|13429.6|13404|13402.7|13442|13439.9|13399|13397.3|10338
1582920000000|2020-02-28 20:00:00|13404.3|13402.2|13423.3|13421.2|13428.1|13426.3|13399.2|13397.4|10188
1582923600000|2020-02-28 21:00:00|13423.4|13421.3|13396.4|13393.2|13429|13426.9|13394.3|13389.1|6237
1583096400000|2020-03-01 21:00:00|13441.8|13431.9|13445|13433.1|13445.3|13434.7|13436|13423|323
1583100000000|2020-03-01 22:00:00|13445.8|13433.9|13440.2|13435.1|13446|13438|13426|13418.9|2828
1583103600000|2020-03-01 23:00:00|13440.5|13435.2|13407|13404.9|13442.8|13436.8|13405.7|13403.6|6934
1583107200000|2020-03-02 00:00:00|13407.2|13405.1|13401.8|13399.7|13416.6|13414.5|13395.4|13393.3|4390
1583110800000|2020-03-02 01:00:00|13401.9|13399.8|13377.8|13375.7|13401.9|13399.8|13359.5|13357.4|7499
1583114400000|2020-03-02 02:00:00|13378|13375.9|13339.3|13337.2|13382.5|13380.4|13338.3|13336.2|6228
1583118000000|2020-03-02 03:00:00|13339.2|13337.1|13350.9|13348.8|13352.1|13350|13334.6|13332.5|5191
1583121600000|2020-03-02 04:00:00|13351|13348.9|13349.5|13347.4|13356.7|13354.6|13344.7|13342.6|4020
1583125200000|2020-03-02 05:00:00|13349.4|13347.3|13344.6|13342.5|13351.1|13349|13342.7|13340.6|2881
1583128800000|2020-03-02 06:00:00|13344.7|13342.6|13347.8|13345.7|13348.1|13346|13337.6|13335.5|4348
1583132400000|2020-03-02 07:00:00|13347.7|13345.6|13347.8|13345.7|13356.3|13354.5|13339.9|13338.1|7878
1583136000000|2020-03-02 08:00:00|13347.6|13346.3|13322.5|13320.4|13351.5|13350|13315.7|13314.1|11065
1583139600000|2020-03-02 09:00:00|13322.6|13320.5|13341.3|13339.2|13346.8|13344.9|13318.6|13316.9|9933
1583143200000|2020-03-02 10:00:00|13340.7|13339.4|13357|13355.7|13357|13355.7|13333.9|13332.2|8113
1583146800000|2020-03-02 11:00:00|13356.9|13355.6|13381.1|13379|13384.5|13382.7|13352.7|13351.2|9592
1583150400000|2020-03-02 12:00:00|13381.3|13379.2|13353.7|13352.4|13381.9|13379.9|13352.8|13351.5|9915
1583154000000|2020-03-02 13:00:00|13353.6|13352.3|13379|13377.7|13382.5|13381.2|13351.1|13349.8|11348
1583157600000|2020-03-02 14:00:00|13378.9|13377.6|13366.4|13364.3|13390.5|13389.2|13360.5|13359|12199
1583161200000|2020-03-02 15:00:00|13366.3|13364.2|13389|13387.7|13390.3|13389|13361.1|13359.5|11712
1583164800000|2020-03-02 16:00:00|13389.3|13388|13335.5|13334.2|13397.4|13395.5|13334|13332.7|11900
1583168400000|2020-03-02 17:00:00|13335.4|13334.1|13340.4|13339.1|13346.9|13345.6|13327.1|13325.7|9706
1583172000000|2020-03-02 18:00:00|13340.3|13339|13346.2|13344.9|13357.7|13356.4|13338.7|13336.8|6747
1583175600000|2020-03-02 19:00:00|13346.1|13344.8|13355.7|13353.6|13358.5|13357.2|13342.7|13341.4|6382
1583179200000|2020-03-02 20:00:00|13355.8|13353.7|13336.9|13334.8|13356.9|13355.5|13328.8|13327.2|8581
1583182800000|2020-03-02 21:00:00|13336.8|13334.7|13327.4|13321.5|13340.4|13338.7|13321.6|13319.4|4709
1583186400000|2020-03-02 22:00:00|13327.6|13321.3|13333|13326.8|13352.7|13344.7|13327|13320.8|3378
1583190000000|2020-03-02 23:00:00|13333.1|13326.7|13326.1|13324|13333.4|13329.7|13320|13317.9|3662
1583193600000|2020-03-03 00:00:00|13326.2|13324.1|13336.2|13334.9|13339.4|13337.3|13325.7|13324.1|3529
1583197200000|2020-03-03 01:00:00|13336.5|13334.4|13350.2|13348.1|13350.5|13348.4|13333.6|13331.5|4916
1583200800000|2020-03-03 02:00:00|13350.4|13348.3|13343.3|13341.2|13352.5|13350.4|13343.2|13341.1|4337
1583204400000|2020-03-03 03:00:00|13343.2|13341.1|13333.6|13331.5|13344.4|13342.3|13329.4|13327.3|5551
1583208000000|2020-03-03 04:00:00|13333.7|13331.6|13339|13336.9|13341.8|13339.7|13330.8|13328.8|4736
1583211600000|2020-03-03 05:00:00|13339.1|13337|13348.7|13346.6|13349.5|13347.4|13335.2|13333.1|3346
1583215200000|2020-03-03 06:00:00|13348.8|13346.7|13346.2|13344.1|13352.2|13350.1|13344.5|13342.4|3424
1583218800000|2020-03-03 07:00:00|13346.1|13344|13364.4|13363.1|13368|13366.6|13341.1|13339.3|6576
1583222400000|2020-03-03 08:00:00|13364.5|13363.2|13366.8|13365.5|13369.1|13367.4|13358.4|13357.1|7779
1583226000000|2020-03-03 09:00:00|13366.9|13365.6|13355.4|13353.3|13370.1|13368.5|13352.2|13350.6|5387
1583229600000|2020-03-03 10:00:00|13355.5|13353.4|13356.1|13354.8|13358.3|13356.7|13352.4|13350.9|5451
1583233200000|2020-03-03 11:00:00|13356|13354.7|13371.2|13369.9|13372.6|13371.2|13355.9|13354.6|5806
1583236800000|2020-03-03 12:00:00|13371|13369.7|13367.4|13366.1|13371.1|13369.8|13352.2|13350.5|7667
1583240400000|2020-03-03 13:00:00|13367.5|13366.2|13362.4|13361.1|13373.5|13372|13348.8|13347.2|7974
1583244000000|2020-03-03 14:00:00|13362.3|13361|13362.9|13361.6|13380.3|13378.7|13360.5|13359.2|8223
1583247600000|2020-03-03 15:00:00|13363|13361.7|13338.4|13336.3|13366.5|13364.4|13320.4|13318.3|20138
1583251200000|2020-03-03 16:00:00|13338.6|13336.5|13354|13352.7|13384.6|13382.6|13330.9|13328.8|11506
1583254800000|2020-03-03 17:00:00|13354.2|13352.1|13370.3|13369|13376|13374.4|13348.1|13346.4|12004
1583258400000|2020-03-03 18:00:00|13370.4|13369.1|13373.8|13371.7|13375.1|13373.8|13365.5|13363.8|10876
1583262000000|2020-03-03 19:00:00|13373.4|13372.1|13377.4|13376.1|13388|13385.9|13360.6|13359|12565
1583265600000|2020-03-03 20:00:00|13377.3|13375.3|13371|13369.7|13380.2|13378.2|13366|13364.4|10050
1583269200000|2020-03-03 21:00:00|13371.7|13369.6|13387.3|13385.2|13392.2|13390.1|13367.8|13365.7|3494
1583272800000|2020-03-03 22:00:00|13387.8|13382.4|13385.7|13379.9|13389.4|13385.2|13382|13374.7|2640
1583276400000|2020-03-03 23:00:00|13385.8|13379.8|13378.6|13376.5|13388.7|13386.6|13378|13375.9|2935
1583280000000|2020-03-04 00:00:00|13378.5|13376.4|13361.1|13359|13378.9|13376.8|13357.6|13355.5|3201
1583283600000|2020-03-04 01:00:00|13360.7|13358.6|13363.7|13361.6|13364|13361.9|13354.8|13352.7|3498
1583287200000|2020-03-04 02:00:00|13363.8|13361.7|13350.4|13348.3|13366.5|13364.4|13346|13343.9|2617
1583290800000|2020-03-04 03:00:00|13350.5|13348.4|13355.3|13353.2|13356.1|13354.2|13347.8|13346|1989
1583294400000|2020-03-04 04:00:00|13355.2|13353.1|13355.1|13353|13357.7|13355.6|13352.9|13351.1|1709
1583298000000|2020-03-04 05:00:00|13355.2|13353.1|13355.9|13353.8|13358.1|13356.2|13352.9|13350.8|1761
1583301600000|2020-03-04 06:00:00|13356|13353.9|13359.9|13357.8|13360|13358.2|13351.3|13349.5|2733
1583305200000|2020-03-04 07:00:00|13359.4|13357.3|13358.2|13356.9|13365.1|13363.5|13354.7|13353|4873
1583308800000|2020-03-04 08:00:00|13358.3|13357|13357.1|13355|13366.9|13365.3|13349.9|13348.5|6463
1583312400000|2020-03-04 09:00:00|13356.6|13355.3|13359.3|13358|13362.9|13361.6|13354|13352.7|5190
1583316000000|2020-03-04 10:00:00|13359.2|13357.9|13360.2|13358.9|13361.4|13360|13346.2|13344.9|5220
1583319600000|2020-03-04 11:00:00|13360.3|13359|13356.4|13354.3|13362.4|13360.8|13349.4|13347.7|4943
1583323200000|2020-03-04 12:00:00|13356.3|13354.2|13358.2|13356.9|13360.6|13359.2|13348.4|13347.1|4908
1583326800000|2020-03-04 13:00:00|13358.1|13356.8|13366.5|13364.4|13372.4|13371|13352.2|13350.5|7746
1583330400000|2020-03-04 14:00:00|13366.6|13364.5|13335.5|13327.5|13369.4|13368.1|13331|13326.7|6992
1583334000000|2020-03-04 15:00:00|13341.9|13333.9|13397.8|13395.7|13418|13415.9|13341.9|13333.9|8753
1583337600000|2020-03-04 16:00:00|13397.3|13396|13427.5|13426.2|13432.4|13430.9|13393.7|13391.6|7172
1583341200000|2020-03-04 17:00:00|13427.4|13426.1|13408.6|13406.5|13428.9|13427.1|13406.9|13404.8|6202
1583344800000|2020-03-04 18:00:00|13408.5|13406.4|13407.8|13405.7|13411.3|13409.3|13399.5|13398.2|5250
1583348400000|2020-03-04 19:00:00|13407.7|13405.6|13403.2|13401.9|13408.3|13406.5|13395.1|13393.8|5748
1583352000000|2020-03-04 20:00:00|13403.5|13402.2|13394.8|13393.5|13404.2|13402.5|13393|13391.5|5373
1583355600000|2020-03-04 21:00:00|13394.9|13392.8|13385.4|13384.1|13399.9|13398|13385.1|13383|2900
1583359200000|2020-03-04 22:00:00|13386.1|13384|13391.1|13385.2|13395.3|13388.1|13385.3|13383.3|3003
1583362800000|2020-03-04 23:00:00|13390.9|13385.7|13387.7|13385.6|13394.2|13388.2|13384.2|13382.1|1854
1583366400000|2020-03-05 00:00:00|13387.9|13385.8|13397.8|13395.7|13397.9|13395.8|13387.6|13385.5|2275
1583370000000|2020-03-05 01:00:00|13397.7|13395.6|13397.2|13395.1|13403.2|13401.5|13394.9|13393|2637
1583373600000|2020-03-05 02:00:00|13397.1|13395|13397.7|13395.6|13403.2|13401.4|13395.9|13393.8|2157
1583377200000|2020-03-05 03:00:00|13397.6|13395.5|13397.4|13395.3|13398|13396.4|13393.5|13391.4|1930
1583380800000|2020-03-05 04:00:00|13397.5|13395.4|13398.6|13396.5|13398.8|13397|13394.5|13392.4|1469
1583384400000|2020-03-05 05:00:00|13398.7|13396.6|13393.5|13391.4|13398.7|13396.6|13391.5|13389.4|1854
1583388000000|2020-03-05 06:00:00|13393.6|13391.5|13393.3|13391.2|13395|13393.3|13388.4|13386.6|2088
1583391600000|2020-03-05 07:00:00|13393.2|13391.1|13404.3|13402.2|13407.5|13406.1|13392.1|13390.2|4265
1583395200000|2020-03-05 08:00:00|13403.9|13402.6|13403.3|13402|13411.5|13410.2|13401.6|13400|4706
1583398800000|2020-03-05 09:00:00|13403.4|13402.1|13398.3|13396.2|13409.2|13407.7|13395.6|13394.2|5739
1583402400000|2020-03-05 10:00:00|13397.8|13396.5|13409.4|13408.1|13414.3|13412.3|13393.6|13391.7|4706
1583406000000|2020-03-05 11:00:00|13409.5|13408.2|13418.5|13417.2|13420|13418.7|13399.6|13397.9|5094
1583409600000|2020-03-05 12:00:00|13418.4|13417.1|13424.1|13422.8|13425.8|13424.2|13414.9|13413.3|4658
1583413200000|2020-03-05 13:00:00|13424|13422.7|13417.2|13415.9|13433.5|13432|13413.7|13412.1|5955
1583416800000|2020-03-05 14:00:00|13417|13415.7|13410.9|13408.8|13421.1|13419.8|13409|13407.7|5485
1583420400000|2020-03-05 15:00:00|13411|13408.9|13401.4|13400.1|13412.1|13410|13390|13388.7|5354
1583424000000|2020-03-05 16:00:00|13401.3|13400|13404.4|13403.1|13408.3|13407|13395.4|13394.1|4515
1583427600000|2020-03-05 17:00:00|13404.3|13403|13427.2|13425.1|13429|13427.2|13402.9|13401.6|6551
1583431200000|2020-03-05 18:00:00|13427.3|13425.2|13422.4|13420.3|13429.4|13428.1|13417.9|13415.8|6809
1583434800000|2020-03-05 19:00:00|13422|13420.7|13425.7|13424.4|13439.6|13438|13422|13420.7|6029
1583438400000|2020-03-05 20:00:00|13425.6|13424.3|13420.9|13418.8|13429.3|13427.7|13408.2|13406.6|7425
1583442000000|2020-03-05 21:00:00|13421|13419.6|13412.5|13410.4|13421.3|13419.7|13400.1|13398.5|3465
1583445600000|2020-03-05 22:00:00|13412.6|13410.5|13408.2|13404.2|13414.2|13411.4|13404.4|13398.7|2281
1583449200000|2020-03-05 23:00:00|13408.1|13404.5|13393.6|13391.5|13408.6|13405.5|13393.5|13391.4|2547
1583452800000|2020-03-06 00:00:00|13393.3|13391.2|13393.3|13391.2|13397.7|13395.6|13388.2|13386.1|3328
1583456400000|2020-03-06 01:00:00|13393.4|13391.3|13389.7|13387.6|13399.7|13397.6|13389.2|13387.1|4048
1583460000000|2020-03-06 02:00:00|13389.8|13387.7|13413.6|13412.3|13414.2|13412.5|13389.3|13387.2|4415
1583463600000|2020-03-06 03:00:00|13414.1|13412|13413.5|13411.4|13414.7|13412.6|13406.1|13404.1|3079
1583467200000|2020-03-06 04:00:00|13413.4|13411.3|13407|13404.9|13414.5|13412.7|13406.4|13404.3|2493
1583470800000|2020-03-06 05:00:00|13406.9|13404.8|13408.2|13406.1|13409.8|13408|13405.5|13403.7|2019
1583474400000|2020-03-06 06:00:00|13408.3|13406.2|13396.4|13394.3|13410.7|13408.8|13395.3|13393.2|3143
1583478000000|2020-03-06 07:00:00|13396.5|13394.4|13398|13396.7|13399.5|13398.2|13389.4|13387.6|5402
1583481600000|2020-03-06 08:00:00|13398.1|13396.8|13387.8|13386.5|13403.9|13402.5|13380.3|13378.6|6928
1583485200000|2020-03-06 09:00:00|13387.9|13386.6|13404.1|13402|13407.9|13405.8|13383.4|13381.9|7929
1583488800000|2020-03-06 10:00:00|13404|13401.9|13403.3|13401.2|13420.6|13418.6|13401.8|13400.1|9123
1583492400000|2020-03-06 11:00:00|13402.9|13401.6|13403.1|13401|13409.4|13407.7|13394.1|13392.3|9169
1583496000000|2020-03-06 12:00:00|13402.9|13400.8|13428.5|13427.2|13429.3|13427.7|13400.6|13399|6984
1583499600000|2020-03-06 13:00:00|13428.4|13427.1|13415.1|13413.8|13429.3|13428|13407.5|13402.8|7123
1583503200000|2020-03-06 14:00:00|13415.6|13414.3|13414.4|13412.3|13428.5|13427.2|13400.1|13398.8|7491
1583506800000|2020-03-06 15:00:00|13414.9|13412.8|13426.4|13425.1|13440.3|13439|13414.6|13412.5|7401
1583510400000|2020-03-06 16:00:00|13427.2|13425.9|13421.6|13420.3|13439.2|13437.9|13421.4|13420.1|5748
1583514000000|2020-03-06 17:00:00|13421.5|13420.2|13414.4|13413.1|13426.8|13425.5|13414.3|13413|5942
1583517600000|2020-03-06 18:00:00|13414.3|13413|13413|13411.7|13424.9|13423.6|13409.3|13408|6551
1583521200000|2020-03-06 19:00:00|13412.9|13411.6|13426.7|13425.4|13432.2|13430.9|13412.4|13411.1|5888
1583524800000|2020-03-06 20:00:00|13426.6|13425.3|13415|13413.7|13427.3|13425.9|13414.4|13413.1|6733
1583528400000|2020-03-06 21:00:00|13415.2|13413.9|13427.2|13421.4|13436.3|13434.2|13415.2|13413.8|3984
1583701200000|2020-03-08 21:00:00|13554.5|13548.8|13592.5|13589.4|13598|13590|13540.6|13535.1|5989
1583704800000|2020-03-08 22:00:00|13592.6|13589.5|13620.2|13615.9|13620.2|13616.5|13583.4|13578.6|10445
1583708400000|2020-03-08 23:00:00|13619.5|13615.5|13625.4|13623.3|13628.9|13626.8|13596.9|13594|8042
1583712000000|2020-03-09 00:00:00|13624.7|13622.6|13608.3|13606.2|13624.8|13622.9|13586.8|13584.7|5856
1583715600000|2020-03-09 01:00:00|13608.5|13606.4|13698.9|13693.3|13779|13756|13604|13601.9|10984
1583719200000|2020-03-09 02:00:00|13699.1|13692.9|13659.3|13655.8|13706.7|13700.8|13643.7|13640.3|17174
1583722800000|2020-03-09 03:00:00|13659.4|13655.6|13633.7|13629.5|13680.8|13678|13628.1|13625.8|15042
1583726400000|2020-03-09 04:00:00|13633.6|13629.6|13644.6|13642|13655.5|13653.4|13628.9|13625.8|10489
1583730000000|2020-03-09 05:00:00|13644.7|13641.8|13639.3|13636.9|13652.5|13650.3|13635|13632.9|8539
1583733600000|2020-03-09 06:00:00|13639.1|13637|13632.1|13629.2|13642.5|13640.4|13616.9|13614.8|7244
1583737200000|2020-03-09 07:00:00|13632.2|13629.3|13649|13646.9|13665.5|13663.4|13630.1|13627.6|9714
1583740800000|2020-03-09 08:00:00|13648.9|13646.8|13610.5|13608.4|13650.8|13648.7|13602.3|13600.2|6578
1583744400000|2020-03-09 09:00:00|13610.9|13608.8|13606.4|13604.3|13617|13614.9|13571.9|13569.8|6001
1583748000000|2020-03-09 10:00:00|13606.5|13604.4|13622.6|13620.5|13634.2|13632.1|13602|13599.9|5527
1583751600000|2020-03-09 11:00:00|13622.7|13620.6|13677.1|13675|13691.2|13689.1|13622|13619.9|6351
1583755200000|2020-03-09 12:00:00|13676.9|13674.8|13630.6|13628.5|13676.9|13674.8|13621.7|13619.6|8040
1583758800000|2020-03-09 13:00:00|13630.7|13628.6|13588.8|13586.7|13634.8|13632.7|13584.8|13582.4|8635
1583762400000|2020-03-09 14:00:00|13588.9|13586.8|13564.1|13562|13590.5|13588.4|13518.8|13516.7|9028
1583766000000|2020-03-09 15:00:00|13564.2|13562.1|13528.6|13526.5|13568.1|13566|13521.6|13520|7846
1583769600000|2020-03-09 16:00:00|13528.7|13526.6|13594.7|13592.6|13597.7|13595.6|13528.2|13526.2|8403
1583773200000|2020-03-09 17:00:00|13594.9|13592.8|13604|13601.9|13610|13608.2|13575.1|13573.4|7284
1583776800000|2020-03-09 18:00:00|13604.1|13602|13634.7|13632.6|13650|13647.9|13591.1|13586.1|8716
1583780400000|2020-03-09 19:00:00|13634.3|13632.2|13664.3|13662.2|13679.7|13677.6|13625.5|13623.4|7606
1583784000000|2020-03-09 20:00:00|13665.2|13663.1|13707|13699|13707.4|13703.1|13659.9|13657.8|5896
1583787600000|2020-03-09 21:00:00|13706.4|13698.4|13698.2|13692.5|13711.7|13707.5|13693.9|13689.9|3016
1583791200000|2020-03-09 22:00:00|13698|13692.3|13657.8|13655|13698.4|13694.2|13654.5|13651.8|5500
1583794800000|2020-03-09 23:00:00|13657.7|13655.3|13663|13660.8|13663.2|13661|13653.1|13651|5369
1583798400000|2020-03-10 00:00:00|13663.3|13661|13657.1|13655|13664.3|13662.2|13645.5|13643.4|5378
1583802000000|2020-03-10 01:00:00|13657.2|13655.1|13656.2|13654.1|13659.3|13657.2|13629.3|13627.2|5837
1583805600000|2020-03-10 02:00:00|13656.3|13654.2|13656.7|13654.6|13665.8|13663.7|13652.1|13650|3649
1583809200000|2020-03-10 03:00:00|13657.1|13655|13642|13639.9|13661.3|13659.2|13634.7|13632.6|3740
1583812800000|2020-03-10 04:00:00|13642.1|13640|13643.1|13641|13649.2|13647.1|13639.7|13637.6|3511
1583816400000|2020-03-10 05:00:00|13643|13640.9|13637.6|13635.5|13643|13640.9|13610.3|13608.2|4988
1583820000000|2020-03-10 06:00:00|13638|13635.9|13635.5|13633.4|13648.3|13646.2|13622|13619.9|5066
1583823600000|2020-03-10 07:00:00|13635.8|13633.7|13654|13652.7|13655.9|13654.6|13632.3|13630.2|6463
1583827200000|2020-03-10 08:00:00|13653.8|13652.5|13669.4|13667.3|13676.3|13674.2|13644.5|13642.7|8126
1583830800000|2020-03-10 09:00:00|13669.3|13667.2|13669.8|13667.7|13686.8|13685.1|13660.7|13659|7606
1583834400000|2020-03-10 10:00:00|13669.7|13667.6|13657.2|13655.1|13676.1|13674.3|13647.2|13645.8|6719
1583838000000|2020-03-10 11:00:00|13657.3|13655.2|13657.4|13656.1|13663.6|13662.2|13641.1|13639|6986
1583841600000|2020-03-10 12:00:00|13657.1|13655.8|13661.3|13659.2|13686.6|13684.5|13644|13640.3|7621
1583845200000|2020-03-10 13:00:00|13661.4|13659.3|13681.2|13679.9|13687.2|13685.4|13657.1|13655.3|7424
1583848800000|2020-03-10 14:00:00|13681.4|13680.1|13747|13745.7|13754.4|13752.3|13675.5|13674.1|6995
1583852400000|2020-03-10 15:00:00|13746.9|13745.6|13778|13775.9|13797.1|13795.5|13735.1|13733.5|8473
1583856000000|2020-03-10 16:00:00|13778.1|13776|13786.6|13785.3|13789.1|13787|13762.9|13760.8|8414
1583859600000|2020-03-10 17:00:00|13786.8|13785.5|13774|13771.9|13790.4|13789.1|13756.8|13754.8|7319
1583863200000|2020-03-10 18:00:00|13774.3|13772.2|13740|13738.7|13774.6|13773.1|13726.4|13724.3|7458
1583866800000|2020-03-10 19:00:00|13739.7|13738.4|13741|13739.7|13749.1|13747|13706.2|13704.1|7359
1583870400000|2020-03-10 20:00:00|13741.5|13740.2|13728.6|13725.6|13761.5|13759.4|13723.9|13720.2|3992
1583874000000|2020-03-10 21:00:00|13729.3|13723.7|13732.5|13724.5|13742.1|13734.1|13717.2|13709.2|4284
1583877600000|2020-03-10 22:00:00|13732.6|13724.6|13712.7|13710|13736.1|13728.3|13707.8|13704.7|5392
1583881200000|2020-03-10 23:00:00|13712.5|13710.4|13733.5|13731.4|13742.4|13740.3|13712.5|13710.4|4044
1583884800000|2020-03-11 00:00:00|13733.8|13731.7|13737|13734.9|13747.5|13745.4|13724.7|13722.6|4066
1583888400000|2020-03-11 01:00:00|13737.1|13735|13719.4|13716.7|13737.1|13735|13705.8|13703.6|6095
1583892000000|2020-03-11 02:00:00|13718.9|13716.4|13703.1|13701|13722.9|13720.4|13700|13697.9|4705
1583895600000|2020-03-11 03:00:00|13703|13700.9|13692.4|13690.3|13707.5|13705.4|13692.4|13690.3|3131
1583899200000|2020-03-11 04:00:00|13692.5|13690.4|13699.4|13697.3|13699.6|13697.5|13692|13689.9|2187
1583902800000|2020-03-11 05:00:00|13699.3|13697.2|13710.3|13708.2|13713.8|13711.7|13699.3|13697.2|3974
1583906400000|2020-03-11 06:00:00|13710|13707.9|13730.6|13728.5|13734.4|13732.3|13706.4|13704.3|4630
1583910000000|2020-03-11 07:00:00|13730.5|13728.4|13704.9|13702.8|13734.1|13732|13696.3|13694.2|6408
1583913600000|2020-03-11 08:00:00|13705.1|13703|13695.8|13693.7|13711.4|13709.7|13682.6|13680.5|5844
1583917200000|2020-03-11 09:00:00|13695.7|13693.6|13700|13697.9|13705.6|13703.9|13686.4|13684.9|5208
1583920800000|2020-03-11 10:00:00|13700.7|13698.6|13685.5|13683.4|13710.1|13708|13685.1|13683.4|5635
1583924400000|2020-03-11 11:00:00|13685.6|13683.5|13731.7|13729.6|13734.7|13732.6|13682.7|13680.6|5705
1583928000000|2020-03-11 12:00:00|13731.4|13729.3|13745.4|13744.1|13752.6|13751.3|13715.7|13713.6|6622
1583931600000|2020-03-11 13:00:00|13745.3|13744|13736.8|13735.5|13752.3|13751|13724.1|13722.8|6775
1583935200000|2020-03-11 14:00:00|13736.9|13735.6|13753|13751.7|13762|13760.7|13723.3|13722|7105
1583938800000|2020-03-11 15:00:00|13752.3|13751|13749.1|13747.8|13755.2|13753.9|13712.7|13711.4|7171
1583942400000|2020-03-11 16:00:00|13748.8|13747.5|13752.9|13751.6|13753.9|13752.6|13731|13729.4|6496
1583946000000|2020-03-11 17:00:00|13752.6|13751.3|13753.7|13752.4|13755.6|13754.3|13739.4|13738.1|6051
1583949600000|2020-03-11 18:00:00|13753.3|13752|13771.9|13770.6|13773.6|13772.3|13751.8|13750.5|6547
1583953200000|2020-03-11 19:00:00|13772.2|13770.9|13750.2|13748.9|13780.5|13779.2|13735.3|13733.2|7322
1583956800000|2020-03-11 20:00:00|13750|13748.7|13781.8|13773.8|13795.9|13793.8|13747.9|13746.2|4593
1583960400000|2020-03-11 21:00:00|13781.4|13773.4|13786.2|13778.5|13793.8|13786.6|13772.4|13764.4|3289
1583964000000|2020-03-11 22:00:00|13785.5|13778.7|13772.2|13770.1|13785.9|13778.7|13768.6|13765.6|3950
1583967600000|2020-03-11 23:00:00|13772.4|13770.3|13774.2|13772.9|13781.1|13779.8|13771.4|13769.1|3569
1583971200000|2020-03-12 00:00:00|13774.1|13772.8|13779.5|13778.2|13790.8|13788.7|13770|13768.7|3969
1583974800000|2020-03-12 01:00:00|13779.6|13778.3|13806.5|13804.4|13821.7|13819.6|13776|13773.9|7467
1583978400000|2020-03-12 02:00:00|13806.6|13804.5|13789.3|13787.2|13813.2|13811.1|13782.5|13780.4|5974
1583982000000|2020-03-12 03:00:00|13789.4|13787.3|13789.7|13788.4|13797.5|13795.9|13786.2|13784.5|3477
1583985600000|2020-03-12 04:00:00|13789.6|13788.3|13782.2|13780.9|13791.1|13789.4|13766.4|13764.3|3989
1583989200000|2020-03-12 05:00:00|13782|13780.7|13783.5|13782.2|13788.9|13786.8|13779.4|13777.7|3601
1583992800000|2020-03-12 06:00:00|13784|13782.7|13788.9|13786.8|13797.6|13795.5|13784|13782.7|3975
1583996400000|2020-03-12 07:00:00|13788.7|13786.6|13765.5|13764.2|13788.9|13786.9|13765|13763.7|6347
1584000000000|2020-03-12 08:00:00|13765.4|13764.1|13766.9|13764.8|13772.8|13770.7|13754.8|13753.1|5011
1584003600000|2020-03-12 09:00:00|13767|13764.9|13779.2|13777.1|13779.5|13777.5|13753.4|13752|4576
1584007200000|2020-03-12 10:00:00|13779.1|13777|13793.4|13792.1|13801.8|13800.5|13778.5|13776.9|5103
1584010800000|2020-03-12 11:00:00|13793.5|13792.2|13819.3|13818|13832.4|13831.1|13791.2|13789.3|5484
1584014400000|2020-03-12 12:00:00|13819.4|13818.1|13840.1|13838|13854.8|13852.7|13802.6|13796.8|10090
1584018000000|2020-03-12 13:00:00|13839.1|13837|13775.4|13771.5|13847.3|13845.2|13767.4|13763.9|10184
1584021600000|2020-03-12 14:00:00|13775.8|13771.6|13804.8|13802.7|13822.9|13820.8|13771.7|13768|11237
1584025200000|2020-03-12 15:00:00|13805.2|13803.1|13873.4|13871.3|13882.6|13880.5|13793.2|13791.1|11186
1584028800000|2020-03-12 16:00:00|13873.1|13871|13746.2|13743.8|13898.9|13896.8|13717.6|13713.1|11392
1584032400000|2020-03-12 17:00:00|13746.6|13743.9|13796.3|13794.2|13810.3|13808.2|13708.7|13706.6|12297
1584036000000|2020-03-12 18:00:00|13796.1|13794|13847|13844.8|13849.5|13847.4|13789.9|13787.8|9897
1584039600000|2020-03-12 19:00:00|13847.7|13845.6|13875.4|13873.3|13876.3|13873.7|13824.3|13822.2|9239
1584043200000|2020-03-12 20:00:00|13874.1|13872|13929.1|13921.1|13964.1|13960.7|13867|13864.9|9856
1584046800000|2020-03-12 21:00:00|13929.2|13921.2|13920.2|13912.8|13947.9|13939.9|13919.1|13911.1|3810
1584050400000|2020-03-12 22:00:00|13919.8|13915.4|13924.8|13922.7|13928.5|13925.1|13913.2|13907.3|5873
1584054000000|2020-03-12 23:00:00|13924.9|13922.8|13946.3|13944.2|13948|13945.7|13915.9|13913.8|6006
1584057600000|2020-03-13 00:00:00|13945.1|13943|13935.1|13932.8|13948.9|13946.8|13929.5|13926.5|6939
1584061200000|2020-03-13 01:00:00|13934.5|13932.4|13936.4|13934.3|13948.4|13945.7|13926.8|13924.7|7102
1584064800000|2020-03-13 02:00:00|13936.5|13934.4|13926|13923.9|13942.8|13940.7|13920.3|13918.2|5801
1584068400000|2020-03-13 03:00:00|13925.8|13923.7|13937.4|13935.3|13941|13938.9|13919.4|13917.3|5475
1584072000000|2020-03-13 04:00:00|13937.3|13935.2|13892.8|13890.7|13943.4|13941.3|13885.4|13883.3|5342
1584075600000|2020-03-13 05:00:00|13893.4|13891.3|13895.3|13893.2|13896.3|13893.5|13867.1|13864.8|7433
1584079200000|2020-03-13 06:00:00|13895.4|13893.3|13888.2|13885.1|13905.3|13902.2|13882.7|13879.8|6791
1584082800000|2020-03-13 07:00:00|13887.9|13885.3|13842.7|13838.2|13892.4|13890.3|13829.2|13825|10401
1584086400000|2020-03-13 08:00:00|13842.3|13838.9|13830.9|13828.8|13855|13852.9|13824.8|13822.7|9075
1584090000000|2020-03-13 09:00:00|13831.1|13829|13792.1|13790|13835.3|13833.2|13785.4|13782|9253
1584093600000|2020-03-13 10:00:00|13792|13789.6|13813.7|13811.6|13814.3|13812.2|13783.1|13781.2|9079
1584097200000|2020-03-13 11:00:00|13813.9|13811.8|13819.3|13816.6|13839.6|13837.5|13800.8|13798.9|7605
1584100800000|2020-03-13 12:00:00|13819.4|13816.9|13855.6|13853.5|13871|13868.9|13818.5|13815.7|9547
1584104400000|2020-03-13 13:00:00|13855.7|13853.6|13884|13876.7|13885.6|13883.5|13836.8|13834.7|10274
1584108000000|2020-03-13 14:00:00|13883.8|13876|13924.5|13922.4|13932.1|13930|13854.3|13852|11627
1584111600000|2020-03-13 15:00:00|13924.3|13922.2|13992.6|13990.5|13995.8|13993.7|13901.8|13899.7|10685
1584115200000|2020-03-13 16:00:00|13993.1|13991|13950.5|13948.4|13996.3|13994.2|13928.2|13926.1|11916
1584118800000|2020-03-13 17:00:00|13950.6|13948.5|13900.4|13898.3|13969.1|13966.6|13881.3|13876.9|11756
1584122400000|2020-03-13 18:00:00|13900.6|13898|13928.4|13926.2|13980.3|13977.5|13899.7|13897.5|12664
1584126000000|2020-03-13 19:00:00|13928.6|13926.5|13835.7|13831.8|13929.7|13927.4|13831.5|13825.2|10410
1584129600000|2020-03-13 20:00:00|13841.4|13837.1|13812.9|13804.9|13864.1|13858.7|13802.1|13796.6|8086
1584306000000|2020-03-15 21:00:00|13903.3|13889.3|13750.8|13742.9|13903.3|13889.3|13750.3|13740.7|3077
1584309600000|2020-03-15 22:00:00|13750.6|13744.2|13851.2|13844.8|13869|13861.7|13735.8|13725.1|10424
1584313200000|2020-03-15 23:00:00|13852.5|13845.5|13789.3|13785.9|13865.1|13859.4|13789.1|13785.7|11324
1584316800000|2020-03-16 00:00:00|13789.6|13785.6|13825.8|13821|13849.3|13843.9|13789.6|13785.6|9652
1584320400000|2020-03-16 01:00:00|13825.9|13821.3|13838.7|13835.8|13849.8|13847.2|13823.7|13819.6|10156
1584324000000|2020-03-16 02:00:00|13838.8|13835.7|13863.7|13859.7|13865.6|13862.4|13834|13830.9|6768
1584327600000|2020-03-16 03:00:00|13863.6|13859.9|13851|13846.6|13875.1|13871.5|13843|13838.3|4853
1584331200000|2020-03-16 04:00:00|13851.2|13846.7|13861.3|13858.3|13861.5|13858.3|13846|13842.1|4286
1584334800000|2020-03-16 05:00:00|13861.4|13858.2|13877.7|13874|13880.7|13877.3|13855.8|13853.3|5999
1584338400000|2020-03-16 06:00:00|13877.8|13873.9|13897.2|13894.7|13899.2|13897.1|13872.9|13870.2|6502
1584342000000|2020-03-16 07:00:00|13897.9|13894.8|13880|13877.1|13912.4|13910|13880|13877.1|10654
1584345600000|2020-03-16 08:00:00|13879.2|13876.4|13880.3|13878.1|13896.7|13893|13851.5|13849.2|9833
1584349200000|2020-03-16 09:00:00|13879.9|13877.7|13895|13892.9|13900.6|13898.6|13866.8|13864.4|9429
1584352800000|2020-03-16 10:00:00|13894.8|13892.7|13924.6|13922.5|13925.7|13923.6|13891.9|13889.3|9377
1584356400000|2020-03-16 11:00:00|13924.2|13922.1|13907.6|13905.5|13926.2|13924.1|13904.3|13902.2|9558
1584360000000|2020-03-16 12:00:00|13907.7|13905.6|13941.7|13939.4|13941.9|13939.6|13892.6|13890.3|12415
1584363600000|2020-03-16 13:00:00|13942|13939.9|13958.8|13956.7|13988.6|13986.3|13916.4|13913.6|12758
1584367200000|2020-03-16 14:00:00|13958.5|13956.4|13948.2|13946.1|13977.6|13975.4|13928.4|13926.3|12804
1584370800000|2020-03-16 15:00:00|13948.3|13946.2|13974.3|13972.2|13981.3|13979.2|13925.6|13923.5|12219
1584374400000|2020-03-16 16:00:00|13974.5|13972.4|13989.3|13987.2|14001.2|13999.5|13958.8|13956.5|11866
1584378000000|2020-03-16 17:00:00|13989.2|13987.1|13981.6|13979.5|14019.3|14016.2|13972.5|13970.4|12188
1584381600000|2020-03-16 18:00:00|13981.8|13979.7|13986.8|13984.7|13990.5|13988.4|13964.8|13962.7|12052
1584385200000|2020-03-16 19:00:00|13986.5|13984.4|13988|13985.9|14007.9|14005.8|13972.6|13970.5|12025
1584388800000|2020-03-16 20:00:00|13988.6|13986.5|14018.1|14014.1|14018.3|14016|13969.8|13967.7|7545
1584392400000|2020-03-16 21:00:00|14017.6|14013.6|14007.4|13999.4|14022.1|14018.7|14002|13994.8|2608
1584396000000|2020-03-16 22:00:00|14007.9|13999.9|13993.8|13991.7|14015.8|14007.8|13993.1|13990.1|5536
1584399600000|2020-03-16 23:00:00|13993.6|13991.5|14013.5|14011.4|14013.8|14012|13990.6|13988.1|6341
1584403200000|2020-03-17 00:00:00|14013.6|14011.5|13994.7|13992.3|14017.3|14015.5|13993.8|13991.2|7270
1584406800000|2020-03-17 01:00:00|13994.6|13992.2|13976.9|13974|13995.9|13993.4|13962.1|13960|8310
1584410400000|2020-03-17 02:00:00|13977|13973.8|13984.7|13982.5|13991.5|13989|13970.4|13967.7|7802
1584414000000|2020-03-17 03:00:00|13984.6|13982.7|13986.9|13984.5|13988.1|13986|13974.7|13971.4|5611
1584417600000|2020-03-17 04:00:00|13987|13984.6|13977.4|13975|13989.4|13986.8|13976.9|13974.4|4937
1584421200000|2020-03-17 05:00:00|13977.7|13975.1|13989.8|13987.7|13991.1|13988.9|13975.2|13973.1|4928
1584424800000|2020-03-17 06:00:00|13989.9|13987.8|13990.4|13988.3|13999.6|13997.5|13987.3|13985.2|7422
1584428400000|2020-03-17 07:00:00|13990.6|13988.5|13998.8|13996.1|14000.3|13997.8|13986.6|13983.7|10306
1584432000000|2020-03-17 08:00:00|13998.7|13996.3|14049|14046.8|14050.3|14048.2|13994.3|13991.8|8317
1584435600000|2020-03-17 09:00:00|14049.5|14047.4|14068|14065.2|14079.8|14077.7|14048.9|14046.7|9160
1584439200000|2020-03-17 10:00:00|14068.2|14065.4|14089.2|14087.9|14092.6|14091.3|14056.8|14054.7|9072
1584442800000|2020-03-17 11:00:00|14089.1|14087.8|14140.2|14138|14163.1|14159.8|14087.5|14086.2|10033
1584446400000|2020-03-17 12:00:00|14140.3|14138.2|14131.8|14130.5|14165.1|14163.7|14107.3|14104.6|10109
1584450000000|2020-03-17 13:00:00|14131.5|14130.2|14134|14131.9|14138.4|14136.5|14112.1|14110|9103
1584453600000|2020-03-17 14:00:00|14133.7|14131.6|14151.1|14149|14155.1|14153|14085.2|14083.1|10537
1584457200000|2020-03-17 15:00:00|14151.2|14149.1|14192.5|14191.2|14197.3|14195.2|14129.2|14127.2|11035
1584460800000|2020-03-17 16:00:00|14192|14189.9|14234.1|14232|14240.1|14238|14164|14162.4|9614
1584464400000|2020-03-17 17:00:00|14234.3|14232.2|14213.2|14211.9|14247.3|14245.2|14211.9|14209.8|10069
1584468000000|2020-03-17 18:00:00|14213.5|14212.2|14230|14227.9|14230.1|14228.5|14181.7|14179.6|9409
1584471600000|2020-03-17 19:00:00|14229.2|14226.7|14237.9|14235.8|14278.6|14275.6|14226.7|14224.4|10039
1584475200000|2020-03-17 20:00:00|14237.3|14234.6|14205.8|14199.2|14243.4|14240.5|14185.6|14179.2|7496
1584478800000|2020-03-17 21:00:00|14204.8|14199.5|14214.1|14206.1|14214.8|14206.8|14196|14188|3307
1584482400000|2020-03-17 22:00:00|14213.7|14205.7|14234.2|14230.4|14239.3|14235|14205.1|14197.1|5113
1584486000000|2020-03-17 23:00:00|14233|14228.8|14243.8|14241.7|14244.1|14242|14231.1|14227.6|6975
1584489600000|2020-03-18 00:00:00|14243.7|14241.6|14235.4|14232.8|14248.9|14246.8|14230.6|14228|6134
1584493200000|2020-03-18 01:00:00|14235.8|14233.1|14210.3|14206.2|14236.5|14233.5|14206.4|14203.2|6586
1584496800000|2020-03-18 02:00:00|14210.1|14206.1|14185|14182.9|14211.7|14208|14184.1|14181.6|5638
1584500400000|2020-03-18 03:00:00|14184.9|14182.8|14185.1|14183|14186.8|14184.9|14168.1|14165.9|5427
1584504000000|2020-03-18 04:00:00|14185|14182.9|14185.3|14183.2|14195.3|14192.9|14176.2|14173.8|5451
1584507600000|2020-03-18 05:00:00|14185.4|14183.3|14200|14197.9|14200.1|14198|14184.4|14181.8|5209
1584511200000|2020-03-18 06:00:00|14200.1|14198|14226.1|14223.8|14228.2|14226.6|14199.7|14197.6|6483
1584514800000|2020-03-18 07:00:00|14225.9|14223.6|14255.7|14253.6|14261.2|14259.1|14223|14219.7|8571
1584518400000|2020-03-18 08:00:00|14255.6|14253.5|14292.4|14288.9|14304.5|14302.4|14247.4|14245.1|9198
1584522000000|2020-03-18 09:00:00|14292.2|14288.8|14306.2|14303.5|14346.2|14343.1|14274.1|14271.9|9517
1584525600000|2020-03-18 10:00:00|14306.5|14305.2|14318.3|14316.2|14336.5|14334|14301.7|14297.9|9208
1584529200000|2020-03-18 11:00:00|14318.2|14316.1|14328.3|14326.2|14331.4|14328.7|14304.8|14302.3|7874
1584532800000|2020-03-18 12:00:00|14328.6|14326.5|14396.2|14394.1|14409.8|14407.7|14328.6|14326.5|11185
1584536400000|2020-03-18 13:00:00|14396.5|14394.4|14427.4|14425.3|14475|14472.1|14382|14379.9|12058
1584540000000|2020-03-18 14:00:00|14427.3|14425.2|14529.7|14526.1|14536|14533.6|14394.5|14389.6|13012
1584543600000|2020-03-18 15:00:00|14529.5|14525.7|14532.2|14529.7|14560.8|14558.7|14497.2|14495.6|12022
1584547200000|2020-03-18 16:00:00|14531.9|14529.6|14594.8|14592.5|14598.8|14596.2|14510.3|14507.8|12234
1584550800000|2020-03-18 17:00:00|14595.4|14592.6|14555.6|14553.5|14654.1|14650.1|14555.6|14553.5|13919
1584554400000|2020-03-18 18:00:00|14555.9|14553.8|14561.9|14559.7|14613.1|14610.5|14506.1|14504|13870
1584558000000|2020-03-18 19:00:00|14559.4|14557.3|14426.7|14423.7|14559.7|14557.6|14421.4|14419.2|13893
1584561600000|2020-03-18 20:00:00|14427|14423.5|14514.1|14491.2|14542.3|14531.8|14353.3|14347.6|9071
1584565200000|2020-03-18 21:00:00|14514.8|14491.9|14513.9|14509.4|14524|14512.7|14466.6|14459.8|2991
1584568800000|2020-03-18 22:00:00|14514.1|14509.3|14482.8|14480.7|14516|14510|14473.3|14468.3|6195
1584572400000|2020-03-18 23:00:00|14482.3|14479.6|14484.6|14481.9|14489.8|14487.7|14427.4|14423.2|8517
1584576000000|2020-03-19 00:00:00|14479.5|14477.4|14547.2|14544.9|14548.7|14546|14458.7|14454.6|9011
1584579600000|2020-03-19 01:00:00|14547.3|14545.6|14641.1|14635.2|14653.8|14649.5|14540.6|14537.5|10142
1584583200000|2020-03-19 02:00:00|14640.9|14635.3|14662.3|14659.3|14663|14659.3|14610.8|14605.6|8324
1584586800000|2020-03-19 03:00:00|14662.7|14659|14655.6|14652.3|14669.9|14667.3|14610.8|14608.5|8514
1584590400000|2020-03-19 04:00:00|14655.3|14652.2|14624.7|14621.1|14661.2|14658.9|14611|14608.9|7354
1584594000000|2020-03-19 05:00:00|14624.5|14621|14608.2|14605.6|14642|14638.7|14608.1|14605.6|6987
1584597600000|2020-03-19 06:00:00|14608.1|14603.7|14487|14479|14608.1|14605.2|14469.9|14465.2|9190
1584601200000|2020-03-19 07:00:00|14487.3|14479.3|14572.2|14565.5|14625.5|14617.7|14483.7|14478.2|11806
1584604800000|2020-03-19 08:00:00|14571.9|14564.9|14490.5|14485.7|14574.2|14570.3|14462.2|14458.9|11268
1584608400000|2020-03-19 09:00:00|14492.4|14487.4|14504.9|14501.9|14511.3|14507.2|14474.5|14470.1|10224
1584612000000|2020-03-19 10:00:00|14505.2|14501.7|14530.1|14527|14541.1|14537.4|14500.8|14497.7|10241
1584615600000|2020-03-19 11:00:00|14529.9|14527.1|14582.7|14579.4|14601.5|14598.3|14514.6|14512.1|12959
1584619200000|2020-03-19 12:00:00|14583|14579.9|14529.2|14526.7|14635|14631.7|14511.8|14507|13498
1584622800000|2020-03-19 13:00:00|14529.3|14526.5|14434.4|14430.5|14530.6|14527.4|14429.1|14426.7|14013
1584626400000|2020-03-19 14:00:00|14433.9|14430.6|14499.6|14496.9|14529.8|14527.6|14433.7|14430.4|13650
1584630000000|2020-03-19 15:00:00|14499.3|14497.2|14465.7|14463.6|14522.9|14520.7|14421.5|14419.4|12513
1584633600000|2020-03-19 16:00:00|14465.4|14463.3|14475.8|14473.5|14520.2|14517.7|14453.9|14451.5|13241
1584637200000|2020-03-19 17:00:00|14476.4|14473.8|14476.9|14474.8|14508.3|14505.9|14466|14461.8|13496
1584640800000|2020-03-19 18:00:00|14477.1|14475|14512.9|14510.8|14530.9|14528.8|14471.8|14469.4|13231
1584644400000|2020-03-19 19:00:00|14512.3|14510.2|14507.5|14505.4|14532.3|14530.2|14488.7|14485.8|13013
1584648000000|2020-03-19 20:00:00|14508.8|14505|14516.3|14508.3|14531.7|14528.7|14470.6|14466.6|8885
1584651600000|2020-03-19 21:00:00|14516.2|14508.6|14505|14500|14549.1|14510|14499|14475.2|2708
1584655200000|2020-03-19 22:00:00|14505.7|14500.1|14529.8|14523.5|14539.4|14533.9|14501.8|14498.5|5416
1584658800000|2020-03-19 23:00:00|14529.3|14523.3|14502.2|14499.7|14538.2|14533.1|14501.6|14499.1|7854
1584662400000|2020-03-20 00:00:00|14502.9|14499.9|14496.2|14491.7|14532|14527.8|14480.3|14475.6|9095
1584666000000|2020-03-20 01:00:00|14496.1|14491.8|14426|14421.5|14498.6|14494.4|14405.7|14402.5|9367
1584669600000|2020-03-20 02:00:00|14426.2|14421.6|14384.4|14380.9|14428.9|14423.7|14378.1|14374.3|8111
1584673200000|2020-03-20 03:00:00|14384.5|14380.8|14404.2|14399.7|14432.8|14428.5|14382.6|14379.2|7402
1584676800000|2020-03-20 04:00:00|14403.5|14400|14383|14380.6|14411|14408|14378.6|14375.3|7215
1584680400000|2020-03-20 05:00:00|14382.7|14380.5|14396.9|14394.1|14401.9|14397.6|14374|14371.1|7289
1584684000000|2020-03-20 06:00:00|14396.8|14393.9|14326.2|14321.3|14400.2|14397.3|14306.9|14303.8|8988
1584687600000|2020-03-20 07:00:00|14325.6|14321.9|14222.7|14219.4|14348.4|14344.6|14215|14210.9|12702
1584691200000|2020-03-20 08:00:00|14223.1|14219.5|14165.5|14161.8|14238.5|14235.2|14161.6|14157.8|12495
1584694800000|2020-03-20 09:00:00|14165.4|14161.5|14230.1|14226.3|14267.3|14263.6|14151|14148.6|11987
1584698400000|2020-03-20 10:00:00|14230.5|14227|14255|14252.7|14255.9|14253.5|14203|14198.9|11989
1584702000000|2020-03-20 11:00:00|14255.2|14252.8|14266.5|14262.3|14351.6|14346.9|14235.7|14231|12605
1584705600000|2020-03-20 12:00:00|14265.7|14261.6|14278.8|14276.7|14294.7|14292.5|14220.5|14217.7|11731
1584709200000|2020-03-20 13:00:00|14278.5|14276.4|14299.7|14296.8|14299.8|14297.3|14242.8|14240.7|10861
1584712800000|2020-03-20 14:00:00|14299.8|14297.3|14283.3|14281.2|14300.1|14297.5|14240|14237.2|13005
1584716400000|2020-03-20 15:00:00|14283.4|14280.7|14369.7|14366.7|14387.7|14383.6|14269.7|14267.3|12809
1584720000000|2020-03-20 16:00:00|14370.4|14367.9|14365.8|14363.7|14404.1|14400.8|14347.5|14344.6|12738
1584723600000|2020-03-20 17:00:00|14365.7|14363.6|14367.7|14365.6|14381|14377.3|14346|14343.9|12414
1584727200000|2020-03-20 18:00:00|14368|14365.9|14431.6|14429.5|14448.2|14445.3|14351.3|14348.7|12964
1584730800000|2020-03-20 19:00:00|14431|14428.9|14414.4|14409.8|14440.5|14436.6|14383.8|14379.6|13472
1584734400000|2020-03-20 20:00:00|14415.4|14408.7|14331.8|14323.8|14437.7|14433|14324.1|14317|8147
1584910800000|2020-03-22 21:00:00|14370|14356|14358.8|14351.5|14370|14356|14355.6|14346.4|923
1584914400000|2020-03-22 22:00:00|14357|14351.3|14486.5|14481.5|14491.7|14486.6|14355.5|14350|6056
1584918000000|2020-03-22 23:00:00|14487|14481.7|14467.5|14463.7|14491.5|14489.2|14438.7|14434.9|7917
1584921600000|2020-03-23 00:00:00|14466.6|14463.6|14468|14463.8|14471.1|14468.3|14440.4|14435.4|8875
1584925200000|2020-03-23 01:00:00|14467.3|14463.3|14429.6|14426.4|14481|14478|14416.6|14411|8791
1584928800000|2020-03-23 02:00:00|14429.8|14426.1|14420.2|14414.8|14438.7|14434.6|14403.7|14400.5|8531
1584932400000|2020-03-23 03:00:00|14420.4|14415|14435.3|14430|14436.9|14434|14403.8|14399.9|6865
1584936000000|2020-03-23 04:00:00|14435.5|14430.1|14439.7|14436.3|14440.3|14438|14425.2|14421.2|5808
1584939600000|2020-03-23 05:00:00|14439.6|14436.4|14430.3|14426.1|14453.8|14450.9|14426.5|14423.3|6627
1584943200000|2020-03-23 06:00:00|14430.2|14426.2|14435.9|14429.1|14454.9|14451.8|14408.5|14405.5|7693
1584946800000|2020-03-23 07:00:00|14437.8|14429.8|14447.3|14442.5|14476.1|14473.9|14426.6|14419.5|11994
1584950400000|2020-03-23 08:00:00|14447.1|14442.4|14451.1|14448.5|14467.4|14463.7|14434.3|14430.1|12386
1584954000000|2020-03-23 09:00:00|14451|14448.7|14473.7|14471.2|14480.7|14478.6|14431.1|14426.4|11991
1584957600000|2020-03-23 10:00:00|14473.8|14471.3|14483.1|14481|14492.6|14490.6|14468.4|14465.9|10230
1584961200000|2020-03-23 11:00:00|14483.3|14481.1|14467.8|14465.1|14492.6|14489.3|14454.2|14452.1|11756
1584964800000|2020-03-23 12:00:00|14468.3|14465.7|14374.6|14371.3|14469.7|14466.6|14338.5|14334.7|14431
1584968400000|2020-03-23 13:00:00|14374.8|14370.9|14413.9|14411.8|14459.6|14457.1|14357.9|14353.5|13540
1584972000000|2020-03-23 14:00:00|14413.5|14411.4|14490.7|14487.4|14517.3|14515.2|14409|14406.9|12496
1584975600000|2020-03-23 15:00:00|14492.1|14488.3|14540.4|14538.3|14545.3|14543.2|14477|14474.7|12736
1584979200000|2020-03-23 16:00:00|14541.1|14539|14524.5|14522.4|14561.3|14559.2|14507.6|14504.4|13082
1584982800000|2020-03-23 17:00:00|14524.6|14522.5|14499.4|14496.7|14544.4|14541.5|14494.7|14492.4|13133
1584986400000|2020-03-23 18:00:00|14499.3|14497|14525.5|14523.4|14530.3|14527.8|14499.1|14496.4|12804
1584990000000|2020-03-23 19:00:00|14525.4|14523.3|14545.7|14543.6|14546.5|14544.4|14516.1|14513.3|12332
1584993600000|2020-03-23 20:00:00|14546.1|14544|14497.4|14489.9|14547.8|14546.2|14497.3|14489.6|7301
1584997200000|2020-03-23 21:00:00|14498.3|14490.3|14507.2|14499.2|14538.1|14530.1|14497.4|14489.4|2318
1585000800000|2020-03-23 22:00:00|14509.5|14501.5|14484.2|14481|14512.7|14507.4|14478.8|14475.7|5169
1585004400000|2020-03-23 23:00:00|14485|14481.5|14480.9|14478.8|14488.3|14484.5|14479.4|14476.9|6646
1585008000000|2020-03-24 00:00:00|14480.7|14478.6|14453.2|14450.9|14488.1|14486|14451.9|14448.9|6886
1585011600000|2020-03-24 01:00:00|14453.3|14450.7|14429.7|14427.6|14454.1|14451.6|14424.5|14421.8|7976
1585015200000|2020-03-24 02:00:00|14429.8|14427.7|14402.5|14400.4|14430|14427.9|14401.1|14399|6919
1585018800000|2020-03-24 03:00:00|14402.6|14400.3|14423.4|14420.9|14431.9|14427.8|14401.1|14399|7624
1585022400000|2020-03-24 04:00:00|14423.3|14421|14429.7|14426.2|14437|14433.9|14423.3|14420.8|6546
1585026000000|2020-03-24 05:00:00|14429.8|14426.9|14435.8|14431.9|14453.2|14449.5|14424.7|14422.3|7043
1585029600000|2020-03-24 06:00:00|14435.7|14431.6|14397.4|14394.9|14435.8|14432|14389.4|14387.1|8976
1585033200000|2020-03-24 07:00:00|14397.6|14394.5|14402.3|14397.7|14419.6|14416.2|14388.6|14386.3|10668
1585036800000|2020-03-24 08:00:00|14402.4|14398.2|14418.2|14414.4|14420.8|14417.8|14382.8|14380|9470
1585040400000|2020-03-24 09:00:00|14418.1|14414.2|14392.7|14389.5|14424.4|14420.8|14385.8|14382.6|8611
1585044000000|2020-03-24 10:00:00|14392.6|14389.6|14401.3|14398.5|14406.9|14403.9|14375.7|14374|8178
1585047600000|2020-03-24 11:00:00|14401.1|14398.4|14512.8|14509|14527.1|14523.3|14401|14398.1|9531
1585051200000|2020-03-24 12:00:00|14513.2|14509.1|14521.7|14519.5|14529.9|14527.8|14493.4|14489.6|11575
1585054800000|2020-03-24 13:00:00|14521.2|14518.8|14455.5|14450.9|14533.2|14531|14449|14446.8|12953
1585058400000|2020-03-24 14:00:00|14455.9|14450.4|14487.1|14485|14495.4|14492.5|14428.5|14425.6|12767
1585062000000|2020-03-24 15:00:00|14487.4|14485.1|14480.4|14478.3|14508.6|14507|14475.8|14472.4|10688
1585065600000|2020-03-24 16:00:00|14480|14477.8|14505.5|14503.4|14507.5|14505.8|14464|14461.2|9960
1585069200000|2020-03-24 17:00:00|14505.3|14503.2|14498.1|14496|14522.2|14520.1|14489|14486.5|9589
1585072800000|2020-03-24 18:00:00|14498.2|14496.1|14495.5|14494.2|14507.5|14505.4|14494.5|14492.4|8599
1585076400000|2020-03-24 19:00:00|14495.8|14494.5|14486.6|14484.5|14506.1|14503.3|14480|14477.9|9419
1585080000000|2020-03-24 20:00:00|14487.1|14485|14465.7|14460|14511.8|14508|14445.5|14442.6|8912
1585083600000|2020-03-24 21:00:00|14466.4|14461.4|14469.2|14462.5|14487.4|14479.4|14461.8|14454.9|3509
1585087200000|2020-03-24 22:00:00|14469.5|14461.5|14436.6|14431.3|14487.2|14479.4|14426.4|14421.1|4708
1585090800000|2020-03-24 23:00:00|14436.7|14431.4|14442.5|14439.6|14454.6|14449.2|14431.2|14426|5854
1585094400000|2020-03-25 00:00:00|14442.9|14439.8|14457.2|14453.2|14464|14460.3|14440.6|14437.2|7440
1585098000000|2020-03-25 01:00:00|14457.3|14453.4|14418|14415.6|14457.4|14453.7|14416.1|14412.5|6741
1585101600000|2020-03-25 02:00:00|14417.8|14415.7|14379.8|14377.7|14418.7|14416.4|14379.6|14377.3|5934
1585105200000|2020-03-25 03:00:00|14379.9|14377.8|14390.5|14388|14403.7|14400.4|14379.1|14377|5061
1585108800000|2020-03-25 04:00:00|14390.7|14387.7|14379.6|14376.5|14401.9|14396.9|14379|14375.7|5809
1585112400000|2020-03-25 05:00:00|14379.8|14376.6|14341|14337.5|14386|14382.5|14339.8|14336.9|8107
1585116000000|2020-03-25 06:00:00|14341.4|14337.2|14354|14349.2|14364.8|14361.2|14335.1|14332.4|6858
1585119600000|2020-03-25 07:00:00|14353.9|14349.5|14367|14363.3|14380.8|14378.6|14348.9|14344.8|10492
1585123200000|2020-03-25 08:00:00|14365.6|14362.2|14307.8|14303.3|14401.9|14399.5|14299.1|14295.2|11544
1585126800000|2020-03-25 09:00:00|14307.7|14303.4|14340.4|14337.8|14345.5|14342.6|14302.6|14299.8|9195
1585130400000|2020-03-25 10:00:00|14340.6|14337.5|14414.5|14410.4|14415.7|14411.3|14335.7|14332.5|9621
1585134000000|2020-03-25 11:00:00|14414.8|14410.1|14397.9|14395.4|14427.6|14423.1|14395.1|14391.5|10607
1585137600000|2020-03-25 12:00:00|14397.7|14395.5|14361.5|14358.8|14403.7|14401.5|14352.1|14349.9|10012
1585141200000|2020-03-25 13:00:00|14361.3|14358.7|14372.6|14369.3|14380.2|14376.4|14302.9|14300.5|11197
1585144800000|2020-03-25 14:00:00|14373.2|14369.5|14346|14343.9|14397.6|14394.7|14332.4|14330.2|12842
1585148400000|2020-03-25 15:00:00|14345.7|14343.6|14336.1|14334.8|14352.3|14350.2|14319.4|14317|10273
1585152000000|2020-03-25 16:00:00|14336|14334.7|14299.8|14297.6|14339.9|14337.8|14294.6|14292.5|12488
1585155600000|2020-03-25 17:00:00|14300.1|14298|14238.5|14236|14303.3|14301.2|14208.1|14206|14705
1585159200000|2020-03-25 18:00:00|14238.3|14235.8|14202.7|14200.6|14253.2|14251.1|14179.8|14177.3|16409
1585162800000|2020-03-25 19:00:00|14201.9|14199.7|14202.1|14200|14222.9|14220.7|14188.6|14186.5|16109
1585166400000|2020-03-25 20:00:00|14201.9|14199.8|14192.4|14190.3|14213.9|14211.3|14188.1|14186|7854
1585170000000|2020-03-25 21:00:00|14192.2|14190|14194.2|14186.7|14206.9|14200.2|14190.1|14185.1|3194
1585173600000|2020-03-25 22:00:00|14192.5|14186.4|14218.4|14215.1|14219.6|14216.1|14188|14183.1|6816
1585177200000|2020-03-25 23:00:00|14218.5|14215.2|14223.8|14221.7|14237.3|14233.7|14212.3|14208.7|7438
1585180800000|2020-03-26 00:00:00|14223.9|14221.8|14225.2|14223|14232.5|14229.9|14211.6|14208.8|10860
1585184400000|2020-03-26 01:00:00|14225.4|14222.8|14260.5|14258.2|14260.6|14258.4|14224.4|14221.5|8920
1585188000000|2020-03-26 02:00:00|14260.6|14258.3|14250.2|14248.1|14270.2|14267.8|14247.5|14244|7875
1585191600000|2020-03-26 03:00:00|14249|14248|14237.5|14235|14253.9|14249.7|14234.1|14231.6|7484
1585195200000|2020-03-26 04:00:00|14237.6|14235.1|14239.4|14236.1|14243.6|14240|14230.9|14227.8|6022
1585198800000|2020-03-26 05:00:00|14239.3|14236|14248.5|14245.6|14257.1|14253.9|14239.3|14235.5|5620
1585202400000|2020-03-26 06:00:00|14248.6|14245.2|14273.8|14270.6|14275.2|14273.1|14245.1|14241.8|6908
1585206000000|2020-03-26 07:00:00|14273.6|14270.7|14232.8|14229.7|14277.3|14275.1|14231.6|14228.6|12662
1585209600000|2020-03-26 08:00:00|14233.1|14229.9|14200.6|14197.3|14240.5|14237.4|14193.9|14191|16890
1585213200000|2020-03-26 09:00:00|14200.8|14197.1|14166|14163.4|14202.1|14199|14165.6|14162.7|14360
1585216800000|2020-03-26 10:00:00|14165.8|14163.3|14144.7|14142.6|14173.6|14170.6|14116.9|14113.8|13286
1585220400000|2020-03-26 11:00:00|14144.5|14142.4|14148.1|14145.8|14151.3|14149.1|14109.2|14106.5|14792
1585224000000|2020-03-26 12:00:00|14148|14146|14123.6|14120.9|14184.9|14182.8|14115.6|14113.4|16913
1585227600000|2020-03-26 13:00:00|14123.5|14121|14120.2|14117.7|14150.1|14147.6|14067.6|14065.5|18088
1585231200000|2020-03-26 14:00:00|14120.1|14117.1|14070.7|14068.2|14130|14127.9|14059.6|14056.7|16736
1585234800000|2020-03-26 15:00:00|14070.6|14068.1|14047.2|14045.1|14073.9|14071.7|14011.3|14009.2|14357
1585238400000|2020-03-26 16:00:00|14046.5|14044.4|14038.4|14036.1|14089.8|14086.8|14029.9|14027.6|14895
1585242000000|2020-03-26 17:00:00|14038.3|14035.4|14072.8|14070.7|14100.5|14097.7|14032|14029.9|15370
1585245600000|2020-03-26 18:00:00|14072.6|14070.5|14029.3|14027.2|14088.2|14085.2|14027.1|14024.9|15655
1585249200000|2020-03-26 19:00:00|14029.2|14027.1|14046.4|14043.6|14056.3|14054.2|14028.2|14026.1|12679
1585252800000|2020-03-26 20:00:00|14046.5|14043.7|14022.2|14016.4|14063.6|14061.2|14017.4|14013.7|9307
1585256400000|2020-03-26 21:00:00|14022.1|14016.5|14052.1|14044.1|14052.7|14044.7|14014.8|14007.9|4323
1585260000000|2020-03-26 22:00:00|14051.8|14043.8|14067|14062.7|14074.1|14071|14047.4|14039.5|4039
1585263600000|2020-03-26 23:00:00|14067.1|14062.2|14043.3|14041|14067.5|14062.8|14038.6|14036|5287
1585267200000|2020-03-27 00:00:00|14042.9|14040.7|14060.5|14057.8|14062|14059.4|14041|14037.1|8103
1585270800000|2020-03-27 01:00:00|14060.4|14057.7|14038.8|14036.4|14071.9|14069|14031|14027.3|10540
1585274400000|2020-03-27 02:00:00|14038.9|14036.3|14023.3|14020.9|14053.5|14050.7|14023.1|14020.9|8774
1585278000000|2020-03-27 03:00:00|14023.2|14021|14003.1|14000.8|14023.5|14021.3|14000.9|13998.8|8277
1585281600000|2020-03-27 04:00:00|14002.9|14000.7|14016.8|14013.8|14024.3|14021|13999.2|13996.9|7496
1585285200000|2020-03-27 05:00:00|14016.1|14013.4|13992.1|13988.9|14027.3|14024.1|13990.8|13988|7241
1585288800000|2020-03-27 06:00:00|13992|13988.8|14024.8|14021.9|14043.4|14039.7|13990.6|13987.5|9623
1585292400000|2020-03-27 07:00:00|14024.6|14021.8|14057.5|14054.5|14083.2|14081.1|14015.8|14012.7|13180
1585296000000|2020-03-27 08:00:00|14057.6|14054.6|14071.7|14069.6|14081.5|14078.8|14036.8|14033.7|14518
1585299600000|2020-03-27 09:00:00|14071.9|14069.8|14093.7|14090.3|14099|14096.7|14060.5|14057.2|14540
1585303200000|2020-03-27 10:00:00|14093.5|14090.2|14070.4|14067.5|14106.1|14103.5|14064.2|14061.1|14425
1585306800000|2020-03-27 11:00:00|14070.3|14067.6|14079.5|14077.4|14080.9|14079|14062.5|14059.7|11001
1585310400000|2020-03-27 12:00:00|14079.6|14077.5|14119.8|14117.7|14131.4|14128.9|14052.5|14049.3|13993
1585314000000|2020-03-27 13:00:00|14119.9|14117.8|14117.9|14114|14156|14153.9|14087.6|14084.3|19369
1585317600000|2020-03-27 14:00:00|14117.7|14113.9|14103.2|14101.1|14129.2|14127.1|14095.5|14093.4|15332
1585321200000|2020-03-27 15:00:00|14103|14100.9|14077.6|14075.5|14104.4|14102.2|14042.6|14040.5|15099
1585324800000|2020-03-27 16:00:00|14077.3|14075.1|14052|14049.9|14090.2|14088|14046.2|14044.1|15098
1585328400000|2020-03-27 17:00:00|14051.9|14049.8|14006.1|14004|14066.4|14064.2|14001|13998.9|14986
1585332000000|2020-03-27 18:00:00|14006|14003.9|13947|13944.9|14007.9|14006.1|13942.5|13940.4|15216
1585335600000|2020-03-27 19:00:00|13947.1|13945|13993.2|13989.9|13993.4|13990|13923.1|13920.8|17462
1585339200000|2020-03-27 20:00:00|13992.8|13989.3|13989.6|13981.6|14010.7|14006.9|13977.3|13969.5|8062
1585512000000|2020-03-29 20:00:00|14016.4|14002.4|14025.5|14013.3|14031.3|14017.3|14007|13993|248
1585515600000|2020-03-29 21:00:00|14021.6|14015|14039.9|14030.9|14042.7|14032.2|14018.9|14004.9|1767
1585519200000|2020-03-29 22:00:00|14041.2|14032.3|14075.8|14072.6|14078.2|14074.1|14037.4|14026.5|8113
1585522800000|2020-03-29 23:00:00|14075.5|14072.3|14051|14048.5|14084.5|14082.5|14043.3|14040.3|7757
1585526400000|2020-03-30 00:00:00|14051.2|14048.4|14054.3|14051.2|14071.6|14068.7|14023.1|14021.7|11041
1585530000000|2020-03-30 01:00:00|14054.2|14051.4|14056.1|14054|14072.9|14071.1|14048|14044.9|10457
1585533600000|2020-03-30 02:00:00|14056|14053.9|14047.5|14045.4|14068.5|14066.4|14042|14039.9|8068
1585537200000|2020-03-30 03:00:00|14047.6|14045.5|14053.8|14051.7|14069.9|14067.6|14047.6|14045.5|6188
1585540800000|2020-03-30 04:00:00|14053.9|14051.8|14051.5|14049.1|14067.4|14065.1|14037.1|14034.4|7327
1585544400000|2020-03-30 05:00:00|14051.4|14049.2|14016.1|14014|14052.7|14050.6|14015.3|14013.2|8723
1585548000000|2020-03-30 06:00:00|14016.6|14014.5|14061|14058.5|14065|14062.9|14013.2|14010.6|14079
1585551600000|2020-03-30 07:00:00|14060.9|14058.7|14081.6|14079.2|14098.7|14096.6|14042.4|14039.9|15835
1585555200000|2020-03-30 08:00:00|14081.2|14078.8|14074.4|14072.2|14090.4|14087.8|14063.8|14061.5|14750
1585558800000|2020-03-30 09:00:00|14074.5|14072.1|14105.2|14103.1|14105.8|14104.2|14066.8|14064.3|11832
1585562400000|2020-03-30 10:00:00|14105.3|14103.2|14125.4|14123|14130.3|14128.2|14102|14099.8|9525
1585566000000|2020-03-30 11:00:00|14125.2|14123.1|14149|14146.9|14168.3|14166.2|14118.3|14116.2|10548
1585569600000|2020-03-30 12:00:00|14149.5|14147.4|14159|14156.3|14169.6|14167.9|14124.8|14122.7|12586
1585573200000|2020-03-30 13:00:00|14158.8|14156.2|14170.6|14167.6|14185.1|14183|14144.5|14142.4|14521
1585576800000|2020-03-30 14:00:00|14170.4|14167.2|14159.3|14157.2|14185.2|14183.1|14119.7|14117.5|13789
1585580400000|2020-03-30 15:00:00|14159.7|14158.4|14172.5|14170.4|14175.2|14173.1|14128.9|14126.8|13402
1585584000000|2020-03-30 16:00:00|14172.4|14170.3|14152.9|14151.6|14177.7|14176.3|14145.8|14144.5|11193
1585587600000|2020-03-30 17:00:00|14153|14151.7|14167.4|14165.3|14175.9|14173.8|14141.6|14139.5|8980
1585591200000|2020-03-30 18:00:00|14167.5|14165.4|14162.1|14160.8|14172.8|14171.1|14132.9|14130.8|11559
1585594800000|2020-03-30 19:00:00|14162.4|14161.1|14141.6|14139.4|14166.7|14165.3|14140.5|14138.4|11484
1585598400000|2020-03-30 20:00:00|14142.2|14140.1|14169.9|14163.3|14177.4|14174.4|14139.4|14136.3|6816
1585602000000|2020-03-30 21:00:00|14169.3|14163.4|14167.4|14159.4|14172.6|14164.6|14158|14150|3179
1585605600000|2020-03-30 22:00:00|14166.1|14158.1|14166.6|14163|14182.7|14177.9|14160.6|14153.8|5453
1585609200000|2020-03-30 23:00:00|14166.5|14163.1|14182.4|14179.7|14193.8|14189.9|14165.3|14161.8|7387
1585612800000|2020-03-31 00:00:00|14182.3|14179.6|14191.4|14186.8|14207.9|14205.2|14169.3|14167|9939
1585616400000|2020-03-31 01:00:00|14191.5|14187|14190.2|14187.6|14209.5|14206.9|14171.9|14168.6|12779
1585620000000|2020-03-31 02:00:00|14190.4|14187.5|14174.9|14172.2|14202.1|14199.5|14165.4|14163|8981
1585623600000|2020-03-31 03:00:00|14174.8|14172.1|14181.5|14179.2|14185.4|14182.5|14164.8|14162.7|8044
1585627200000|2020-03-31 04:00:00|14181.6|14179|14197.6|14195.3|14200.2|14198.1|14176.6|14174.1|7089
1585630800000|2020-03-31 05:00:00|14197.5|14195.2|14179.6|14176.4|14202.7|14200.6|14174.4|14171.9|8769
1585634400000|2020-03-31 06:00:00|14179.2|14175.8|14186.6|14184.2|14190.2|14188.1|14165.1|14163|12102
1585638000000|2020-03-31 07:00:00|14186.5|14184.1|14188|14185.8|14206.8|14204.4|14174.7|14173.3|13584
1585641600000|2020-03-31 08:00:00|14187.8|14185.7|14193.8|14191.7|14196|14194|14178.9|14176.6|9976
1585645200000|2020-03-31 09:00:00|14193.9|14191.8|14228.4|14226.3|14237.8|14235.7|14188.9|14186.8|9002
1585648800000|2020-03-31 10:00:00|14228.5|14226.4|14227.8|14225.7|14247.9|14246.3|14214.5|14212.2|10828
1585652400000|2020-03-31 11:00:00|14227.7|14225.6|14252.3|14250.2|14266|14263.9|14226.3|14224.2|10598
1585656000000|2020-03-31 12:00:00|14252.1|14250|14240.5|14238.4|14269.1|14267.5|14225|14222.1|13210
1585659600000|2020-03-31 13:00:00|14241.5|14239.4|14334.8|14332.4|14335.4|14333.3|14241.3|14239.2|12770
1585663200000|2020-03-31 14:00:00|14334.6|14332.5|14235.5|14233.4|14350.4|14348.3|14213.5|14211.4|16042
1585666800000|2020-03-31 15:00:00|14235.2|14233.1|14126.2|14124.1|14235.2|14233.1|14095.3|14091.8|19589
1585670400000|2020-03-31 16:00:00|14126.4|14124.3|14186.9|14185.6|14202.8|14201|14114.2|14112.1|14944
1585674000000|2020-03-31 17:00:00|14186.8|14185.5|14122.5|14118.6|14227.9|14225.8|14105.2|14100.6|14954
1585677600000|2020-03-31 18:00:00|14122.1|14118.7|14088|14085.9|14131.8|14129.6|14070.4|14068.3|15201
1585681200000|2020-03-31 19:00:00|14087.4|14085.3|14072.7|14070.6|14134.7|14132.6|14067.4|14064.9|12444
1585684800000|2020-03-31 20:00:00|14072.6|14070.5|14067.3|14059.3|14083.6|14080.6|14013.2|14010.6|11417
1585688400000|2020-03-31 21:00:00|14066.4|14060.2|14072.2|14067|14076.1|14072.5|14065.3|14058.2|4945
1585692000000|2020-03-31 22:00:00|14073.1|14067.1|14095.2|14092|14095.5|14092.2|14071.7|14066.7|5489
1585695600000|2020-03-31 23:00:00|14094.5|14092.4|14079.2|14076.2|14098.2|14094.6|14067.4|14064.7|7521
1585699200000|2020-04-01 00:00:00|14079.6|14076.1|14073.5|14071|14092.3|14089.2|14067.4|14064.3|9019
1585702800000|2020-04-01 01:00:00|14074|14071.3|14104.7|14102.4|14112.4|14109|14072.2|14069.5|9392
1585706400000|2020-04-01 02:00:00|14105.1|14102.3|14107.3|14102.8|14120.2|14117.8|14098.5|14095.8|8286
1585710000000|2020-04-01 03:00:00|14106.8|14103.2|14107.7|14104.5|14110.7|14107.1|14096.6|14094.5|6207
1585713600000|2020-04-01 04:00:00|14107.6|14104.6|14110|14107.7|14111.9|14109.1|14097.9|14095.6|5339
1585717200000|2020-04-01 05:00:00|14109.9|14107.9|14136.3|14133.8|14136.3|14133.9|14103.4|14100.8|8539
1585720800000|2020-04-01 06:00:00|14137|14133.5|14182.5|14180.4|14186|14183.9|14135|14132.3|13215
1585724400000|2020-04-01 07:00:00|14182.1|14180|14204.5|14201.2|14208|14205.2|14167|14164.4|13803
1585728000000|2020-04-01 08:00:00|14204.4|14201.5|14195.9|14193.8|14234.6|14232.5|14187.3|14184.7|11802
1585731600000|2020-04-01 09:00:00|14195.8|14193.7|14255.5|14253.4|14256.1|14254|14183.4|14181.3|12131
1585735200000|2020-04-01 10:00:00|14255.6|14253.5|14234.4|14232.3|14266|14263.9|14220.8|14218.7|9019
1585738800000|2020-04-01 11:00:00|14234.3|14232.2|14238.4|14237.1|14273.5|14271.2|14224|14222.2|9902
1585742400000|2020-04-01 12:00:00|14237.9|14236.6|14249.9|14247.8|14272.6|14270.9|14233.8|14231.7|11566
1585746000000|2020-04-01 13:00:00|14249.5|14247.4|14140.9|14135.4|14249.6|14247.5|14133.8|14130.9|13178
1585749600000|2020-04-01 14:00:00|14140.4|14135.2|14209.5|14208.2|14225.4|14223.7|14138.2|14134.5|14145
1585753200000|2020-04-01 15:00:00|14209.6|14208.3|14223.6|14222.3|14224.1|14222.4|14190.7|14188.4|10897
1585756800000|2020-04-01 16:00:00|14223.8|14222.5|14218.9|14217.6|14242.1|14240.8|14217.9|14216.3|11139
1585760400000|2020-04-01 17:00:00|14219.2|14217.9|14223.3|14222|14250.1|14248.8|14213.7|14212.4|11146
1585764000000|2020-04-01 18:00:00|14223.4|14222.1|14224.8|14222.7|14238|14235.9|14209.2|14207.8|12171
1585767600000|2020-04-01 19:00:00|14224.6|14222.5|14218.8|14216.7|14227.5|14226.2|14200.5|14198.4|10887
1585771200000|2020-04-01 20:00:00|14219.2|14217.1|14195.1|14187.1|14223.5|14221.4|14160.8|14159|9605
1585774800000|2020-04-01 21:00:00|14194.9|14187|14190.1|14183.1|14197.7|14193.5|14188|14181.6|3402
1585778400000|2020-04-01 22:00:00|14189.7|14182.8|14162.3|14158|14194.8|14189.1|14160.6|14155.8|5247
1585782000000|2020-04-01 23:00:00|14162.4|14157.5|14153.3|14150.9|14177.5|14172.3|14153.3|14150.7|5903
1585785600000|2020-04-02 00:00:00|14153.1|14151|14183.4|14180.7|14194.3|14192.2|14149|14146.3|7805
1585789200000|2020-04-02 01:00:00|14183.2|14180.6|14196.6|14193.7|14197.4|14194.9|14174.5|14172.4|6729
1585792800000|2020-04-02 02:00:00|14196.7|14193.9|14187.1|14184.9|14197.7|14195.5|14177.6|14175.2|6615
1585796400000|2020-04-02 03:00:00|14187.2|14185|14177|14174.2|14187.4|14185.3|14170.1|14167.8|5099
1585800000000|2020-04-02 04:00:00|14176.7|14174.3|14168.2|14166.1|14179.1|14177|14166.8|14164.5|4268
1585803600000|2020-04-02 05:00:00|14168.3|14166.2|14106.7|14104.6|14174.9|14172.1|14106.4|14104.3|8015
1585807200000|2020-04-02 06:00:00|14106.5|14104.4|14103.9|14101.1|14111.6|14108.9|14080.9|14077.4|11976
1585810800000|2020-04-02 07:00:00|14103.8|14101.3|14129|14126.9|14132.3|14130.1|14099.4|14096.9|10580
1585814400000|2020-04-02 08:00:00|14128.9|14126.8|14126.8|14124.2|14148.4|14146.3|14115.4|14112.8|9276
1585818000000|2020-04-02 09:00:00|14127|14124.3|14113.4|14111.3|14134.4|14131.5|14095.8|14093.4|10447
1585821600000|2020-04-02 10:00:00|14113.5|14111.5|14135.3|14133.2|14137.1|14135.1|14100.4|14098.1|7134
1585825200000|2020-04-02 11:00:00|14135.4|14133.3|14156.3|14155|14162.9|14160.8|14134.5|14132.7|7964
1585828800000|2020-04-02 12:00:00|14156.4|14155.1|14237.4|14235.3|14240.2|14237.3|14145.5|14143.1|13783
1585832400000|2020-04-02 13:00:00|14237.5|14235.4|14257.2|14254|14300.2|14297.7|14224.3|14221.7|16513
1585836000000|2020-04-02 14:00:00|14257.4|14254.8|14123.2|14121.1|14264.5|14262.5|14083.3|14080.7|19908
1585839600000|2020-04-02 15:00:00|14123.3|14121.2|14113.9|14111|14170.3|14168.2|14103.2|14100.5|19686
1585843200000|2020-04-02 16:00:00|14113.8|14110.9|14141.9|14139.8|14158.5|14156.4|14098.6|14096.5|13680
1585846800000|2020-04-02 17:00:00|14142|14139.9|14195.9|14193.8|14198|14195.9|14139.7|14137.6|11256
1585850400000|2020-04-02 18:00:00|14196|14193.9|14191.2|14189.9|14229.4|14226.9|14185|14183.4|11294
1585854000000|2020-04-02 19:00:00|14191|14189.7|14183.3|14181.2|14202.8|14200.7|14171.3|14169.2|10743
1585857600000|2020-04-02 20:00:00|14183.2|14181.1|14139.8|14135.7|14184.4|14182.3|14133.7|14131.1|8520
1585861200000|2020-04-02 21:00:00|14138.6|14134.5|14130.7|14126.7|14149.5|14143.3|14130.7|14125|3452
1585864800000|2020-04-02 22:00:00|14131.9|14126.4|14120.3|14118.2|14141.1|14133.1|14117.9|14114.8|4743
1585868400000|2020-04-02 23:00:00|14120.6|14118.1|14131.9|14129.3|14143.8|14140.6|14118.1|14115.6|6182
1585872000000|2020-04-03 00:00:00|14132.9|14130|14165.9|14163.8|14170.7|14168.4|14131.1|14128.4|9562
1585875600000|2020-04-03 01:00:00|14166.6|14164.5|14152.6|14150.1|14173.8|14171.7|14150.8|14148.3|6971
1585879200000|2020-04-03 02:00:00|14152.5|14150.2|14149.1|14147|14167.2|14164.8|14149.1|14146.9|5655
1585882800000|2020-04-03 03:00:00|14149.7|14147.6|14162.7|14160|14166.3|14164.1|14148.8|14146.7|4358
1585886400000|2020-04-03 04:00:00|14161.9|14160.2|14168|14165.9|14174.7|14172.5|14157.8|14155.3|4083
1585890000000|2020-04-03 05:00:00|14168.1|14166|14158.3|14156.2|14175.9|14173.5|14156|14153.5|5541
1585893600000|2020-04-03 06:00:00|14158.2|14156.1|14167.3|14164.9|14196.1|14194|14156.5|14154.7|9379
1585897200000|2020-04-03 07:00:00|14167.4|14164.8|14166|14163.7|14198.9|14196.8|14152|14149.9|13479
1585900800000|2020-04-03 08:00:00|14166.1|14163.8|14157|14154.4|14180.4|14178.1|14134.1|14131.9|11023
1585904400000|2020-04-03 09:00:00|14156.2|14153.8|14178|14175.9|14210|14207.9|14151.7|14149.6|12402
1585908000000|2020-04-03 10:00:00|14178.1|14176|14198.6|14196.5|14225.7|14224.1|14173.7|14171.6|11719
1585911600000|2020-04-03 11:00:00|14198.4|14196.3|14168.9|14166.8|14213.5|14211.4|14152.4|14150.3|11292
1585915200000|2020-04-03 12:00:00|14169|14166.9|14138.2|14136.1|14197.5|14195.4|14124|14121.9|16714
1585918800000|2020-04-03 13:00:00|14138.5|14136.2|14132.9|14128.4|14156.4|14154.1|14118.8|14116.4|12792
1585922400000|2020-04-03 14:00:00|14132.7|14128.3|14105.4|14103.3|14141.5|14140.2|14095.3|14093.5|11225
1585926000000|2020-04-03 15:00:00|14106.1|14104|14135.7|14134.4|14154.6|14152.5|14100.7|14099.1|10971
1585929600000|2020-04-03 16:00:00|14135.6|14134.3|14144|14141.9|14165.3|14163.2|14124.5|14122.1|10624
1585933200000|2020-04-03 17:00:00|14143.8|14141.7|14157.1|14155.8|14167.9|14165.8|14141.1|14139|9481
1585936800000|2020-04-03 18:00:00|14157.2|14155.9|14158.8|14156.7|14166.9|14165.4|14126.8|14124.9|9702
1585940400000|2020-04-03 19:00:00|14158.7|14156.6|14149.4|14147.3|14165.8|14164.5|14131.1|14129|10021
1585944000000|2020-04-03 20:00:00|14149.6|14147.5|14203|14195|14212|14207|14148.7|14147.2|8375
1586116800000|2020-04-05 20:00:00|14228.8|14219.3|14227.3|14218.8|14239.6|14225.6|14223.5|14209.5|178
1586120400000|2020-04-05 21:00:00|14235.6|14221.6|14256.8|14249.5|14260.6|14253.8|14227.7|14214.7|2642
1586124000000|2020-04-05 22:00:00|14256.7|14249.4|14243.5|14240.1|14258.9|14254.3|14227|14221.7|6902
1586127600000|2020-04-05 23:00:00|14244.3|14240.8|14255.1|14253|14263.1|14261.1|14239.1|14235.7|8329
1586131200000|2020-04-06 00:00:00|14255|14252.9|14211.7|14209.2|14261|14258.9|14186.3|14184.2|12941
1586134800000|2020-04-06 01:00:00|14212|14209.9|14199.1|14197|14214.4|14212|14188.8|14186.3|10777
1586138400000|2020-04-06 02:00:00|14199.3|14196.9|14206.5|14203.7|14213.9|14211.6|14193.2|14190.6|8710
1586142000000|2020-04-06 03:00:00|14206.7|14203.6|14183.2|14181.1|14207.1|14204.6|14176|14173.9|7042
1586145600000|2020-04-06 04:00:00|14183|14180.9|14184.2|14182.1|14187.9|14185.4|14173.6|14171.4|7363
1586149200000|2020-04-06 05:00:00|14184.1|14182|14149.5|14147.3|14185.5|14183.4|14139.1|14137|8933
1586152800000|2020-04-06 06:00:00|14149.4|14147.2|14150.4|14149.1|14152.2|14149.9|14113.3|14110.5|12175
1586156400000|2020-04-06 07:00:00|14150.9|14148.8|14104.2|14102.1|14150.9|14148.8|14084.2|14080.8|12353
1586160000000|2020-04-06 08:00:00|14104.5|14102.4|14127.4|14125.2|14145.9|14143.8|14101.4|14099.3|11774
1586163600000|2020-04-06 09:00:00|14127.5|14125.3|14107.8|14105.4|14134.3|14132.2|14090.9|14088.8|10919
1586167200000|2020-04-06 10:00:00|14107.6|14105.2|14123.8|14121.7|14138.5|14136.4|14104.6|14102.4|10172
1586170800000|2020-04-06 11:00:00|14123.5|14121.4|14131.4|14130.1|14144.6|14142.5|14098.2|14096.1|8716
1586174400000|2020-04-06 12:00:00|14131.5|14130.2|14140.1|14138|14165|14162.7|14130.2|14128.1|8616
1586178000000|2020-04-06 13:00:00|14140|14137.9|14136|14133.9|14175.6|14174.1|14129.4|14127.3|9702
1586181600000|2020-04-06 14:00:00|14135.8|14133.7|14140.4|14139.1|14154.4|14152.7|14117.6|14115.8|11597
1586185200000|2020-04-06 15:00:00|14140.5|14139.2|14129.3|14127.2|14157.6|14155.8|14114.3|14112.2|9619
1586188800000|2020-04-06 16:00:00|14129|14127.7|14110.5|14109.2|14132.8|14130.7|14106.8|14105.5|8853
1586192400000|2020-04-06 17:00:00|14110.3|14109|14102.9|14101.6|14120.4|14118.8|14100.9|14099.6|7021
1586196000000|2020-04-06 18:00:00|14102.7|14101.4|14118.1|14116.8|14125.3|14123.6|14100.9|14099.6|6533
1586199600000|2020-04-06 19:00:00|14118.2|14116.9|14112.5|14110.4|14122|14120.7|14100.6|14098.5|8599
1586203200000|2020-04-06 20:00:00|14112.4|14110.3|14112.5|14107.3|14117.5|14115.4|14095.8|14094.2|5281
1586206800000|2020-04-06 21:00:00|14116.2|14108.2|14114.8|14108.5|14117|14111.1|14109|14104.1|4759
1586210400000|2020-04-06 22:00:00|14114.5|14108.8|14142.6|14140.5|14143.8|14141.6|14105.6|14101.9|6050
1586214000000|2020-04-06 23:00:00|14144.9|14138.6|14114.9|14111.7|14144.9|14142.4|14110.2|14107.7|8038
1586217600000|2020-04-07 00:00:00|14115.1|14111.8|14114.2|14112.1|14125|14122.3|14097.8|14095.4|9643
1586221200000|2020-04-07 01:00:00|14114.1|14112|14091.1|14089|14119.3|14116.7|14088.2|14086.1|7574
1586224800000|2020-04-07 02:00:00|14091.4|14089.3|14097.8|14095.7|14102.7|14100.3|14084.3|14082.2|7082
1586228400000|2020-04-07 03:00:00|14097.7|14095.6|14106.7|14104.5|14109.5|14107.4|14088.8|14086.4|6477
1586232000000|2020-04-07 04:00:00|14106.6|14104.4|14060.4|14058.3|14107.9|14105.8|14055.3|14053.1|8518
1586235600000|2020-04-07 05:00:00|14060|14057.9|14050.7|14048.5|14071.7|14069.4|14041.7|14039.6|9764
1586239200000|2020-04-07 06:00:00|14050.9|14048.4|14031.3|14029.2|14059.6|14057.5|14029.2|14027.6|9708
1586242800000|2020-04-07 07:00:00|14031.4|14029.3|14021.8|14019.7|14033.1|14031|14013.4|14011.9|10094
1586246400000|2020-04-07 08:00:00|14021.7|14019.6|14038.5|14036.4|14041.1|14039.3|14021.3|14019.2|9318
1586250000000|2020-04-07 09:00:00|14038.6|14036.5|14021.1|14019|14038.7|14036.6|14014|14012.1|10471
1586253600000|2020-04-07 10:00:00|14021.2|14019.1|14014.1|14012.8|14029.5|14027.6|13994|13991.9|9558
1586257200000|2020-04-07 11:00:00|14014.4|14013.1|14027.7|14026.4|14029.3|14027.8|14007.1|14005|8950
1586260800000|2020-04-07 12:00:00|14027.6|14026.3|13974.3|13972.2|14037.2|14035.2|13964.1|13962.7|10533
1586264400000|2020-04-07 13:00:00|13973.6|13972.3|13951.8|13949.3|13992.4|13990.4|13945.9|13944.2|11153
1586268000000|2020-04-07 14:00:00|13951.7|13949.1|14014.5|14013.2|14029.1|14027.8|13949.8|13947.7|12807
1586271600000|2020-04-07 15:00:00|14014.6|14013.3|13973.6|13971.5|14028.3|14026.9|13966.8|13964.9|11531
1586275200000|2020-04-07 16:00:00|13973.5|13971.4|13957.6|13956.3|13975.9|13973.9|13953.6|13951.5|9930
1586278800000|2020-04-07 17:00:00|13957.4|13956.1|13980.2|13978.1|13989.5|13987.8|13951.9|13950.6|9519
1586282400000|2020-04-07 18:00:00|13980.3|13978.2|13990.6|13989.3|14004.2|14002.3|13978.9|13977|9328
1586286000000|2020-04-07 19:00:00|13990.8|13989.5|13982.9|13981.6|13997.8|13996.1|13973.8|13972.5|9368
1586289600000|2020-04-07 20:00:00|13982.8|13981.5|13995.3|13992.2|14000.2|13998.3|13980.3|13978.3|5246
1586293200000|2020-04-07 21:00:00|13995|13991.3|14010.1|14004.7|14010.5|14005.9|13991.3|13983.3|4255
1586296800000|2020-04-07 22:00:00|14011|14005.6|14019.9|14017.7|14021.4|14018.8|14003.9|14000.7|5197
1586300400000|2020-04-07 23:00:00|14020.2|14018.1|14017.3|14015.1|14021.9|14019.8|13998.5|13996.3|7203
1586304000000|2020-04-08 00:00:00|14017.6|14015.5|14039.6|14037.5|14042.7|14041.1|14011.2|14009|9702
1586307600000|2020-04-08 01:00:00|14039.7|14037.4|14041.7|14039.6|14042.3|14040.2|14019.9|14018|8104
1586311200000|2020-04-08 02:00:00|14041.8|14039.7|14036.6|14034.5|14044.7|14042.7|14016.4|14015.1|6906
1586314800000|2020-04-08 03:00:00|14036.5|14034.4|14047.2|14045.1|14049.9|14047.8|14034.8|14032.5|6424
1586318400000|2020-04-08 04:00:00|14047.3|14045.2|14040.2|14038.1|14049.8|14047.7|14032.9|14030.5|6096
1586322000000|2020-04-08 05:00:00|14040.3|14038.2|14032.6|14030.3|14044.9|14043|14029|14026.8|6453
1586325600000|2020-04-08 06:00:00|14032.5|14030.4|14056.7|14055.4|14083|14080.9|14031.1|14029|11770
1586329200000|2020-04-08 07:00:00|14055.7|14054.4|14033.4|14031.3|14063.3|14061.5|14033.2|14031.1|10662
1586332800000|2020-04-08 08:00:00|14033.6|14031.5|14036.8|14034.7|14067.9|14066|14029.9|14027.5|9330
1586336400000|2020-04-08 09:00:00|14036.5|14034.4|14015.9|14013.8|14055.3|14053.2|14012.1|14010|9055
1586340000000|2020-04-08 10:00:00|14015.7|14013.6|14015.1|14013|14028.9|14027.2|14004.2|14002.1|7718
1586343600000|2020-04-08 11:00:00|14015.3|14013.2|14011.3|14009.2|14020.5|14018.4|13992.1|13990|8251
1586347200000|2020-04-08 12:00:00|14011.5|14009.4|14031.2|14029.1|14042.6|14041|14007.5|14006|7664
1586350800000|2020-04-08 13:00:00|14031.4|14029.3|14027.8|14025.7|14033.3|14031.2|14008.9|14007.1|9903
1586354400000|2020-04-08 14:00:00|14027.9|14025.8|14058.9|14057.6|14072.9|14071.5|14023.6|14021.8|10752
1586358000000|2020-04-08 15:00:00|14058.8|14057.5|14018.2|14016.1|14065.5|14063.4|13995.9|13994.2|9881
1586361600000|2020-04-08 16:00:00|14018.1|14016|14025|14022.9|14047.2|14045.5|14016.8|14014.7|7603
1586365200000|2020-04-08 17:00:00|14024.5|14023.2|14065.6|14059.1|14066.8|14064.3|14023.1|14021.5|7068
1586368800000|2020-04-08 18:00:00|14065|14057.9|14040.6|14039.3|14077|14075.7|14031.5|14029.3|9415
1586372400000|2020-04-08 19:00:00|14041.1|14039|14036.8|14035.5|14042.9|14040.9|14027.6|14025.6|7886
1586376000000|2020-04-08 20:00:00|14036.9|14035.6|14015.7|14011.6|14037.4|14035.6|14008.3|14005.6|4734
1586379600000|2020-04-08 21:00:00|14016.3|14011.7|14023.9|14019.3|14028.4|14023.6|14015.4|14010.4|3976
1586383200000|2020-04-08 22:00:00|14023.7|14019.5|14025.4|14023.3|14026.4|14023.6|14011.8|14008.4|3526
1586386800000|2020-04-08 23:00:00|14025.5|14023.4|14004|14001.9|14026.2|14023.6|14001.2|13999.6|6227
1586390400000|2020-04-09 00:00:00|14003.9|14001.8|14007.6|14005.5|14018.4|14016.3|14003.3|14001.2|6235
1586394000000|2020-04-09 01:00:00|14007.8|14005.7|14033.1|14030.6|14033.4|14031.2|14004.6|14002.5|9048
1586397600000|2020-04-09 02:00:00|14033|14030.7|14029.3|14027.2|14036.4|14034.3|14022.2|14019.6|6816
1586401200000|2020-04-09 03:00:00|14029.4|14027.3|14026.5|14024.4|14031|14028.9|14018.8|14016.6|4765
1586404800000|2020-04-09 04:00:00|14026.4|14024.3|14034.4|14032.3|14036.6|14035.3|14023.8|14021.7|5194
1586408400000|2020-04-09 05:00:00|14034.3|14032.2|14047.9|14045.5|14048.4|14046.2|14031.7|14029.6|4229
1586412000000|2020-04-09 06:00:00|14048|14045.4|14029.3|14027.2|14055.3|14053.1|14028.9|14027.1|6638
1586415600000|2020-04-09 07:00:00|14029.4|14027.3|14030|14027.9|14039.3|14037.5|14009.9|14008.3|7762
1586419200000|2020-04-09 08:00:00|14030.4|14028.3|14046.5|14045.2|14056.1|14054.5|14027|14024.9|6558
1586422800000|2020-04-09 09:00:00|14046.8|14045.5|14045.6|14044.3|14055.3|14053.2|14039.1|14037.4|6612
1586426400000|2020-04-09 10:00:00|14046.2|14044.1|14035.7|14034.4|14052.2|14050.6|14034.3|14032.5|6503
1586430000000|2020-04-09 11:00:00|14036.6|14034.5|14053.1|14051|14078.9|14076.9|14028.2|14026.4|9305
1586433600000|2020-04-09 12:00:00|14053.2|14051.1|14012.9|14010.8|14075|14072.9|14004.6|14002.5|11751
1586437200000|2020-04-09 13:00:00|14012.8|14010.7|13992.9|13988|14015|14013.7|13956.8|13954.9|13577
1586440800000|2020-04-09 14:00:00|13992.7|13987.9|13948|13945.9|14029.5|14027.4|13932.2|13930.3|15324
1586444400000|2020-04-09 15:00:00|13947.9|13945.8|13982.7|13980.6|14000.6|13998.7|13946|13944.4|12997
1586448000000|2020-04-09 16:00:00|13982.6|13980.5|13970|13967.9|13988.8|13986.7|13952.3|13950.3|9753
1586451600000|2020-04-09 17:00:00|13969.9|13967.8|13964.8|13962.7|13982.6|13980.6|13933.5|13931.4|11643
1586455200000|2020-04-09 18:00:00|13964.9|13962.8|14021.9|14019.8|14038.8|14036.7|13964.8|13962.7|12741
1586458800000|2020-04-09 19:00:00|14021.8|14019.7|13981|13978.9|14025.8|14023.7|13979|13976.9|11542
1586462400000|2020-04-09 20:00:00|13981.1|13979|13979.7|13971.7|13999.3|13996|13961.2|13959|7845
1586466000000|2020-04-09 21:00:00|13980.2|13972.2|13979.6|13973.8|13983.2|13976.4|13976.5|13969.9|2427
1586469600000|2020-04-09 22:00:00|13980.8|13973.9|13986.4|13978.9|13987.2|13982.1|13968.7|13961.9|2333
1586473200000|2020-04-09 23:00:00|13986.5|13978.5|13993.2|13985.2|13995.6|13990.1|13983|13978.5|2271
1586476800000|2020-04-10 00:00:00|13992.8|13984.8|14009.6|14005|14011.1|14007.9|13990.8|13982.8|5207
1586480400000|2020-04-10 01:00:00|14009.4|14004.9|13995.2|13987.3|14010.7|14007.4|13987.2|13981.8|4352
1586484000000|2020-04-10 02:00:00|13995.5|13987.5|13988.5|13980.9|13997.7|13989.9|13987.3|13979.3|2155
1586487600000|2020-04-10 03:00:00|13990.9|13982.9|13972.7|13967.4|13991.7|13983.9|13972.1|13966.1|5086
1586491200000|2020-04-10 04:00:00|13972.4|13967.3|13960|13952|13973|13967.5|13955.4|13949.6|3241
1586494800000|2020-04-10 05:00:00|13959.9|13951.9|13960.9|13954.9|13961.6|13956.8|13955.2|13949.4|2372
1586498400000|2020-04-10 06:00:00|13961|13954.7|13954|13951.1|13962.9|13958.6|13953.7|13949.7|3530
1586502000000|2020-04-10 07:00:00|13953.8|13951|13951.9|13944.6|13954.5|13951.6|13948.2|13943.4|5501
1586505600000|2020-04-10 08:00:00|13951.3|13945.2|13953.8|13948|13957.4|13952.5|13949.3|13944.7|3337
1586509200000|2020-04-10 09:00:00|13953.5|13947.9|13953.8|13948.1|13957.2|13952.2|13949.8|13945.9|3183
1586512800000|2020-04-10 10:00:00|13953.7|13948.2|13960.6|13955.1|13964.5|13961.4|13950.8|13945.6|3319
1586516400000|2020-04-10 11:00:00|13960.5|13955|13959.6|13954.6|13962.4|13956.9|13955.9|13951.3|3934
1586520000000|2020-04-10 12:00:00|13959.3|13953.8|13974.7|13971.1|13977.7|13972|13957.9|13951.2|8572
1586523600000|2020-04-10 13:00:00|13974.8|13971|13965.5|13960.5|13974.9|13971.2|13962.6|13957.5|7085
1586527200000|2020-04-10 14:00:00|13965.3|13960.6|13973.3|13970.7|13984|13980.9|13964.1|13959.1|6594
1586530800000|2020-04-10 15:00:00|13973.4|13970.8|13972.4|13967.1|13973.8|13971|13965.1|13961.9|5980
1586534400000|2020-04-10 16:00:00|13972.2|13967|13971.6|13966.3|13975.2|13970.3|13968.1|13962.4|2809
1586538000000|2020-04-10 17:00:00|13972.3|13965.5|13971.1|13964.3|13975|13970.5|13969.8|13962.7|3126
1586541600000|2020-04-10 18:00:00|13971.7|13964.2|13967.2|13959.2|13972.1|13966.9|13963.2|13955.7|3043
1586545200000|2020-04-10 19:00:00|13967.5|13959.5|13960.7|13952.7|13968.2|13960.5|13958|13950|2683
1586548800000|2020-04-10 20:00:00|13960.6|13952.6|13958.8|13950.8|13966.8|13959.4|13957|13950.5|2508
1586721600000|2020-04-12 20:00:00|13941.5|13928.2|13930.6|13922.7|13945.5|13934.7|13928.2|13918.3|312
1586725200000|2020-04-12 21:00:00|13930.8|13923.3|13940.6|13929.9|13947.4|13937|13927.4|13919.8|1226
1586728800000|2020-04-12 22:00:00|13939.9|13930.2|13982.6|13978.9|14005.5|13999.7|13936.7|13928.2|6345
1586732400000|2020-04-12 23:00:00|13983.9|13979|13971.1|13968.4|13986.1|13981.2|13966.2|13962.6|7980
1586736000000|2020-04-13 00:00:00|13971.2|13968.5|13957.7|13954.7|13972.6|13969.5|13952.9|13950.4|8071
1586739600000|2020-04-13 01:00:00|13957.8|13954.8|13952|13949.6|13960.3|13956.5|13942.7|13940.2|8029
1586743200000|2020-04-13 02:00:00|13951.7|13949.5|13952.2|13950.1|13960.5|13957.8|13947.8|13945.7|6306
1586746800000|2020-04-13 03:00:00|13952.3|13950.2|13954|13951.8|13957.5|13955.3|13950.5|13948.4|3578
1586750400000|2020-04-13 04:00:00|13953.9|13951.7|13948.1|13945.8|13955.6|13953.4|13947.6|13945.4|3594
1586754000000|2020-04-13 05:00:00|13947.6|13945.9|13957.6|13954.7|13958.6|13956.5|13947.3|13944.8|4353
1586757600000|2020-04-13 06:00:00|13957.4|13954.9|13938|13935.9|13957.8|13955.6|13924.5|13922.2|6360
1586761200000|2020-04-13 07:00:00|13938.3|13936.2|13951.9|13949.8|13954|13952.3|13927.3|13925.9|5843
1586764800000|2020-04-13 08:00:00|13951.8|13949.7|13966.9|13964.6|13975.4|13973|13951.4|13949.3|6952
1586768400000|2020-04-13 09:00:00|13966.8|13964.7|13959.4|13957.1|13968.8|13966.7|13954.3|13953|5123
1586772000000|2020-04-13 10:00:00|13959.3|13957.2|13967.2|13965.1|13986.2|13984.2|13959.3|13957.2|7590
1586775600000|2020-04-13 11:00:00|13967|13964.9|13958.3|13955.9|13977.4|13975.3|13954.6|13952.4|5994
1586779200000|2020-04-13 12:00:00|13958.4|13956.2|13975|13972.9|13980.7|13978.9|13957.8|13955.7|7842
1586782800000|2020-04-13 13:00:00|13974.9|13972.8|13979.3|13977.2|13985.6|13983.9|13967.1|13965|9718
1586786400000|2020-04-13 14:00:00|13979.2|13977.1|13973|13970.9|13986.3|13984.5|13965.5|13964|8892
1586790000000|2020-04-13 15:00:00|13973.1|13971|13956.6|13954.5|13988.8|13986.7|13952.3|13950.6|8098
1586793600000|2020-04-13 16:00:00|13956.7|13954.6|13933.2|13931.1|13957.8|13956|13920.9|13919.1|8597
1586797200000|2020-04-13 17:00:00|13933.5|13931.4|13881|13878.9|13938.8|13937.2|13868.6|13866.5|8365
1586800800000|2020-04-13 18:00:00|13880.9|13878.8|13874.1|13872.8|13886.9|13884.8|13864.3|13862.6|8541
1586804400000|2020-04-13 19:00:00|13874|13872.7|13862.4|13860.3|13889.9|13887.8|13861.3|13859.7|6237
1586808000000|2020-04-13 20:00:00|13862.2|13860.1|13906.2|13902|13908.4|13906.3|13856.6|13855|5743
1586811600000|2020-04-13 21:00:00|13906|13902.2|13908.3|13904.1|13911.4|13906|13886.3|13878.3|2520
1586815200000|2020-04-13 22:00:00|13908.1|13904.2|13882.1|13879.4|13909.3|13905|13880.5|13877.6|3923
1586818800000|2020-04-13 23:00:00|13881.8|13878.4|13875.5|13873.4|13886.1|13883.8|13869.1|13867|5074
1586822400000|2020-04-14 00:00:00|13875.3|13873.2|13892.4|13890.3|13904.4|13902.5|13875.3|13873.2|8058
1586826000000|2020-04-14 01:00:00|13892.5|13890.4|13876.9|13874.7|13901.8|13899.5|13869.3|13867.2|9134
1586829600000|2020-04-14 02:00:00|13877|13874.6|13868.2|13866|13880.1|13878|13864.4|13862.8|7097
1586833200000|2020-04-14 03:00:00|13868.1|13864.9|13868.8|13866.7|13876.7|13874.4|13866.1|13864.4|5027
1586836800000|2020-04-14 04:00:00|13868.9|13866.8|13873.1|13870.9|13874.8|13872.7|13867|13864.8|3826
1586840400000|2020-04-14 05:00:00|13873|13871.1|13880.1|13878|13883.1|13881|13870.1|13868|5072
1586844000000|2020-04-14 06:00:00|13879.9|13877.8|13879.3|13877.2|13898.7|13896.9|13876.6|13874.5|6815
1586847600000|2020-04-14 07:00:00|13879.6|13877.5|13878.8|13876.7|13895.7|13893.6|13863.5|13861.9|7064
1586851200000|2020-04-14 08:00:00|13878.9|13876.8|13900|13897.9|13910|13907.9|13876.4|13874.5|6211
1586854800000|2020-04-14 09:00:00|13900.1|13898|13911.2|13909.1|13916.9|13915.1|13897.5|13895.4|6064
1586858400000|2020-04-14 10:00:00|13911.1|13909|13909.4|13907.3|13925.6|13924.3|13907.2|13905.3|6128
1586862000000|2020-04-14 11:00:00|13909.3|13907.2|13902|13900.7|13925.9|13924.4|13895.5|13894.2|5955
1586865600000|2020-04-14 12:00:00|13901.9|13900.6|13907.8|13906.5|13921.8|13920.2|13897.2|13895.9|8026
1586869200000|2020-04-14 13:00:00|13907.7|13906.4|13879.9|13878.6|13919.3|13918|13878.1|13876.8|9106
1586872800000|2020-04-14 14:00:00|13879.8|13878.5|13891.2|13889.9|13898.7|13897.4|13868.1|13866.5|9105
1586876400000|2020-04-14 15:00:00|13891.3|13890|13904.8|13903.5|13922.2|13920.8|13885.9|13884.3|9227
1586880000000|2020-04-14 16:00:00|13904.6|13903.3|13907.4|13906.1|13918.4|13917.1|13898.5|13896.9|6218
1586883600000|2020-04-14 17:00:00|13907.2|13905.9|13903.2|13901.1|13915.1|13913.8|13900.2|13898.9|5742
1586887200000|2020-04-14 18:00:00|13903.3|13901.2|13910.9|13909.6|13917.7|13916.3|13900.4|13898.6|7105
1586890800000|2020-04-14 19:00:00|13910.6|13909.3|13899.9|13898.6|13920.1|13918.8|13896.6|13895.3|5742
1586894400000|2020-04-14 20:00:00|13899.8|13898.5|13883.9|13880.9|13900.1|13898.8|13877.8|13875.7|4060
1586898000000|2020-04-14 21:00:00|13883.8|13880.3|13887.3|13883.3|13898.7|13890.7|13883|13879.4|2623
1586901600000|2020-04-14 22:00:00|13887.4|13883.4|13882.6|13880.5|13890.3|13887.4|13880.3|13877.7|3318
1586905200000|2020-04-14 23:00:00|13880.9|13878.8|13882.2|13880.1|13884.5|13882.4|13877.7|13875.6|2724
1586908800000|2020-04-15 00:00:00|13882|13879.9|13896.9|13894.8|13899.8|13898.1|13881|13878.9|4849
1586912400000|2020-04-15 01:00:00|13896.8|13894.7|13903.1|13901|13913.6|13911.8|13894.9|13892.8|4555
1586916000000|2020-04-15 02:00:00|13902.7|13900.6|13905.4|13903.3|13909.5|13907.4|13902.2|13900.1|2791
1586919600000|2020-04-15 03:00:00|13905.5|13903.4|13899.1|13897|13905.5|13903.7|13895.4|13893.7|2333
1586923200000|2020-04-15 04:00:00|13899.3|13897.2|13906.2|13904.9|13907.5|13905.8|13898.6|13896.5|1869
1586926800000|2020-04-15 05:00:00|13906.5|13905.2|13917.9|13916.6|13919|13917.7|13904|13902.4|2907
1586930400000|2020-04-15 06:00:00|13918|13916.7|13959.4|13958.1|13960.5|13959.2|13917.2|13915.9|6019
1586934000000|2020-04-15 07:00:00|13959.3|13958|13988.5|13986.4|13993.2|13991.7|13951.2|13949.6|7631
1586937600000|2020-04-15 08:00:00|13988.4|13986.3|14005.6|14004.3|14019.1|14017|13982|13979.9|8511
1586941200000|2020-04-15 09:00:00|14005.3|14004|14023.7|14021.6|14030.2|14028.9|14001.9|14000.2|7450
1586944800000|2020-04-15 10:00:00|14023.6|14021.5|14045.7|14044.4|14066.7|14065.4|14015.1|14013.8|7262
1586948400000|2020-04-15 11:00:00|14045.8|14044.5|14047|14045.7|14048.4|14046.8|14024.4|14022.3|7148
1586952000000|2020-04-15 12:00:00|14046.9|14045.6|14110.5|14109.2|14112.5|14111.2|14044.1|14042.8|10161
1586955600000|2020-04-15 13:00:00|14110.6|14109.3|14088.3|14080.3|14121.8|14120.1|14062.5|14061|10650
1586959200000|2020-04-15 14:00:00|14088.2|14080.2|14072.8|14070.7|14116.2|14113.7|14052.5|14050.9|13645
1586962800000|2020-04-15 15:00:00|14072.7|14070.6|14108.3|14107|14124.7|14122.8|14071.5|14070.2|11815
1586966400000|2020-04-15 16:00:00|14108.2|14106.9|14094.9|14092.8|14133.5|14131.4|14079.4|14077.3|9741
1586970000000|2020-04-15 17:00:00|14095.5|14093.4|14085.9|14082.6|14103.6|14101.7|14070.9|14069.5|8286
1586973600000|2020-04-15 18:00:00|14086|14082.2|14083.8|14082.5|14087.4|14084.3|14053.5|14051.8|8059
1586977200000|2020-04-15 19:00:00|14083.6|14082.3|14094.7|14093.4|14095.9|14094.1|14069.9|14067.8|6792
1586980800000|2020-04-15 20:00:00|14094.8|14093.5|14115.8|14113.7|14116.2|14114.1|14092.5|14090.6|4809
1586984400000|2020-04-15 21:00:00|14116|14112.5|14112.8|14104.8|14117.1|14113.5|14107|14102.4|2779
1586988000000|2020-04-15 22:00:00|14110.8|14103.7|14119.7|14117.6|14120.2|14118.2|14104.8|14101.3|3267
1586991600000|2020-04-15 23:00:00|14119.8|14117.2|14120|14117.8|14125.9|14123.8|14115.8|14113.7|4582
1586995200000|2020-04-16 00:00:00|14119.9|14117.7|14129.7|14127.6|14133.8|14132.2|14104.4|14102.3|6885
1586998800000|2020-04-16 01:00:00|14129.8|14127.7|14132.4|14130.3|14138.4|14136.3|14110.4|14108.6|6923
1587002400000|2020-04-16 02:00:00|14132.3|14130.2|14121.1|14119|14134.6|14132.5|14112.1|14110|4901
1587006000000|2020-04-16 03:00:00|14120.8|14118.7|14118.2|14116.1|14126.6|14124.5|14109.2|14107.5|3921
1587009600000|2020-04-16 04:00:00|14118.3|14116.2|14120|14117.9|14132.8|14130.7|14116.5|14114.9|3309
1587013200000|2020-04-16 05:00:00|14119.8|14117.7|14112.7|14110.6|14129.4|14127.5|14109.6|14107.5|4138
1587016800000|2020-04-16 06:00:00|14112.9|14110.8|14106.6|14104.5|14124|14122|14088.8|14087.2|6758
1587020400000|2020-04-16 07:00:00|14106.7|14104.6|14117.1|14115|14126.4|14124.3|14093.7|14091.6|9319
1587024000000|2020-04-16 08:00:00|14117.2|14115.1|14097|14095.7|14127.6|14125.5|14092.5|14091.2|7156
1587027600000|2020-04-16 09:00:00|14096.9|14095.6|14108.5|14106.4|14125|14123.5|14094.9|14093.6|7224
1587031200000|2020-04-16 10:00:00|14108.4|14106.3|14101.6|14100.3|14122.4|14120.6|14094.5|14092.9|7408
1587034800000|2020-04-16 11:00:00|14101.5|14100.2|14106.4|14105.1|14123.2|14121.6|14097.4|14096.1|6482
1587038400000|2020-04-16 12:00:00|14106.3|14105|14069.2|14067.9|14109.7|14108.1|14067.2|14065.6|9570
1587042000000|2020-04-16 13:00:00|14069.3|14068|14108.6|14106.5|14108.7|14107.1|14063.7|14062.1|10576
1587045600000|2020-04-16 14:00:00|14108.7|14106.6|14124.3|14123|14128.3|14126.8|14103.5|14102|10039
1587049200000|2020-04-16 15:00:00|14124.4|14123.1|14143.3|14142|14154.5|14153.2|14116.8|14115.5|8888
1587052800000|2020-04-16 16:00:00|14143.2|14141.9|14162.5|14160.4|14183.3|14182|14141.7|14140.3|9441
1587056400000|2020-04-16 17:00:00|14162.6|14160.5|14136.9|14134.8|14166|14164.2|14126.7|14125.4|8275
1587060000000|2020-04-16 18:00:00|14136.8|14134.7|14115|14113.7|14142.9|14141.2|14111.4|14109.8|7625
1587063600000|2020-04-16 19:00:00|14114.9|14113.6|14111.7|14110.4|14124.8|14123|14103.6|14102|6409
1587067200000|2020-04-16 20:00:00|14111.5|14110.2|14082.7|14080.6|14129.4|14128|14082.6|14080.5|5358
1587070800000|2020-04-16 21:00:00|14082.5|14080.5|14022.8|14014.8|14092.8|14087.7|14018.5|14012.9|4832
1587074400000|2020-04-16 22:00:00|14023.6|14017.1|14042.5|14039.6|14050.3|14047.1|14021.1|14014.5|8173
1587078000000|2020-04-16 23:00:00|14042.3|14039.8|14039.7|14037.6|14044.1|14042|14023.1|14020.9|6624
1587081600000|2020-04-17 00:00:00|14039.8|14037.7|14041.7|14039.6|14051.8|14050.2|14028.5|14026.4|6287
1587085200000|2020-04-17 01:00:00|14041.5|14039.4|14018|14015.2|14042.5|14040.4|14006.4|14004.3|5912
1587088800000|2020-04-17 02:00:00|14018.3|14014.6|14023.6|14021.5|14027.8|14025.9|14012.3|14010.2|5077
1587092400000|2020-04-17 03:00:00|14023.5|14021.4|14032.2|14030.1|14039.1|14037.1|14021.5|14019.8|3713
1587096000000|2020-04-17 04:00:00|14032.1|14030|14024.3|14022.2|14037|14034.9|14017.2|14015.5|3024
1587099600000|2020-04-17 05:00:00|14024.2|14022.1|14029.5|14027.4|14031.5|14029.9|14019.3|14017.2|3882
1587103200000|2020-04-17 06:00:00|14029.6|14027.5|14042.1|14040|14061.7|14059.6|14026.6|14024.6|6444
1587106800000|2020-04-17 07:00:00|14042.2|14040.1|14100.5|14098.4|14104.5|14102.4|14035.8|14033.7|10504
1587110400000|2020-04-17 08:00:00|14100.4|14098.3|14095.2|14093.1|14109.7|14107.6|14080.2|14078.5|9092
1587114000000|2020-04-17 09:00:00|14095|14092.9|14102.6|14101.3|14119.2|14117.4|14092.4|14090.3|7914
1587117600000|2020-04-17 10:00:00|14102.5|14101.2|14067.3|14066|14106.6|14104.9|14065.3|14063.2|7678
1587121200000|2020-04-17 11:00:00|14067.2|14065.9|14064.2|14062.1|14084.2|14082.5|14050.8|14049.1|7854
1587124800000|2020-04-17 12:00:00|14065.3|14064|14059.7|14058.4|14085.3|14083.2|14052|14050.5|9709
1587128400000|2020-04-17 13:00:00|14059.8|14058.5|14028.5|14026.4|14071|14069.3|14023.1|14021.8|10962
1587132000000|2020-04-17 14:00:00|14028.4|14026.3|14038.1|14036.8|14052.5|14050.6|14025.9|14024.5|11089
1587135600000|2020-04-17 15:00:00|14038.2|14036.9|14028.7|14027.4|14047.4|14045.9|14024.6|14023.3|8671
1587139200000|2020-04-17 16:00:00|14028.8|14027.5|14037.8|14035.7|14039.2|14037.2|14023.6|14022.3|6770
1587142800000|2020-04-17 17:00:00|14037.9|14035.8|14013.9|14011.8|14038.6|14036.9|14010.4|14008.6|5917
1587146400000|2020-04-17 18:00:00|14013.8|14011.7|14024.6|14022.5|14040.1|14037.8|14011.4|14009.6|6650
1587150000000|2020-04-17 19:00:00|14024.3|14022.2|14030.3|14028.2|14048.7|14046.6|14013.3|14011.2|6612
1587153600000|2020-04-17 20:00:00|14030.6|14028.5|14004.5|14000.1|14032.7|14030.6|14003.3|13999.7|5843
1587326400000|2020-04-19 20:00:00|14022.1|14008.1|14021.2|14013.2|14030.4|14016.4|14017|14008.1|44
1587330000000|2020-04-19 21:00:00|14022.2|14012.7|14020.9|14014.9|14030.4|14016.4|14018.9|14007.4|909
1587333600000|2020-04-19 22:00:00|14021.4|14014.7|14044.4|14041.3|14053.9|14051|14020.7|14013.4|4510
1587337200000|2020-04-19 23:00:00|14043.6|14041.7|14053.5|14051.4|14053.7|14052.3|14037|14035.1|3904
1587340800000|2020-04-20 00:00:00|14053.6|14051.3|14053.4|14052.1|14055.2|14053.8|14039.9|14037.9|5096
1587344400000|2020-04-20 01:00:00|14053.3|14052|14066.1|14064.8|14078.1|14076.8|14052.4|14051.1|6302
1587348000000|2020-04-20 02:00:00|14066|14064.7|14071.1|14069.8|14076.2|14074.8|14059.1|14057.8|5120
1587351600000|2020-04-20 03:00:00|14071|14069.7|14075.6|14074.3|14079.3|14078|14065.3|14064|3663
1587355200000|2020-04-20 04:00:00|14075.5|14074.2|14068.4|14067.1|14077.2|14075.4|14061.7|14060.2|3584
1587358800000|2020-04-20 05:00:00|14068.2|14066.9|14089.5|14088.2|14092.8|14091.3|14068|14066.7|4171
1587362400000|2020-04-20 06:00:00|14089.4|14088.1|14077.3|14076|14104|14102.6|14076.1|14074.7|6673
1587366000000|2020-04-20 07:00:00|14077.5|14076.2|14051.5|14050.2|14086|14084.7|14050.2|14048.9|9182
1587369600000|2020-04-20 08:00:00|14051.6|14050.3|14063.7|14062.4|14073.3|14071.6|14051.1|14049.8|7832
1587373200000|2020-04-20 09:00:00|14063.2|14061.9|14080.2|14078.9|14081.4|14080.1|14050.9|14049.6|8823
1587376800000|2020-04-20 10:00:00|14080.6|14079.3|14098.5|14097.2|14101.1|14099.4|14077.9|14076.6|7974
1587380400000|2020-04-20 11:00:00|14098.8|14097.5|14127.1|14125.8|14127.2|14125.9|14092.2|14090.9|9802
1587384000000|2020-04-20 12:00:00|14127|14125.7|14103.9|14102.6|14133.8|14132.1|14096.4|14095.1|11108
1587387600000|2020-04-20 13:00:00|14104|14102.7|14062.1|14060.8|14122.2|14120.7|14059.7|14058.4|13061
1587391200000|2020-04-20 14:00:00|14062.4|14061.1|14055.2|14053.9|14075.6|14074.3|14032.4|14031|14513
1587394800000|2020-04-20 15:00:00|14055.1|14053.8|14070.1|14068|14076.7|14075.4|14043.5|14042.2|10146
1587398400000|2020-04-20 16:00:00|14070|14067.9|14095.8|14094.5|14096.1|14094.8|14053.1|14051.3|8048
1587402000000|2020-04-20 17:00:00|14094.9|14093.6|14072.4|14071.1|14099.4|14098.1|14067.8|14066.4|7965
1587405600000|2020-04-20 18:00:00|14073|14071.7|14135.8|14134.5|14137.6|14136.3|14071.4|14069.8|11195
1587409200000|2020-04-20 19:00:00|14135|14133.7|14129.2|14127.9|14136.3|14134.6|14116.5|14114.6|8858
1587412800000|2020-04-20 20:00:00|14129|14127.7|14150.6|14147|14153.4|14150.2|14120.6|14119.2|4635
1587416400000|2020-04-20 21:00:00|14150.3|14146.4|14135.8|14130.1|14153.8|14147.8|14135.8|14128.9|3256
1587420000000|2020-04-20 22:00:00|14135.6|14130.4|14125.4|14123.3|14155.7|14153.1|14121.5|14119.4|5418
1587423600000|2020-04-20 23:00:00|14124.4|14123.1|14131.6|14129.5|14132|14129.9|14119.6|14118.1|4325
1587427200000|2020-04-21 00:00:00|14131.5|14129.4|14128.5|14127.2|14143|14140.9|14118.6|14117|6130
1587430800000|2020-04-21 01:00:00|14129.1|14127|14148.3|14147|14149.1|14147.2|14114.2|14112.6|6469
1587434400000|2020-04-21 02:00:00|14148.4|14147.1|14158.4|14156.3|14179|14176.9|14146.4|14144.5|8522
1587438000000|2020-04-21 03:00:00|14158.5|14156.4|14158.4|14156.3|14168.4|14166.3|14149.8|14147.7|6599
1587441600000|2020-04-21 04:00:00|14158.8|14156.7|14163.9|14161.8|14168.2|14166.1|14154.9|14152.8|4277
1587445200000|2020-04-21 05:00:00|14163.8|14161.7|14160|14157.9|14169.8|14167.7|14146.3|14144.8|5168
1587448800000|2020-04-21 06:00:00|14160.1|14158|14176.6|14174.5|14178.2|14176.1|14143.6|14141.9|7113
1587452400000|2020-04-21 07:00:00|14176.7|14174.6|14207.1|14205|14210.3|14209|14172.3|14171|8487
1587456000000|2020-04-21 08:00:00|14207.4|14205.8|14211.8|14209.7|14218.7|14217.4|14192.1|14190.2|9077
1587459600000|2020-04-21 09:00:00|14211.5|14209.4|14246.4|14245.1|14255.2|14253.6|14201.1|14199|14244
1587463200000|2020-04-21 10:00:00|14246.6|14245.3|14229.2|14227.1|14266|14264.7|14221.4|14219.6|12241
1587466800000|2020-04-21 11:00:00|14228.9|14226.8|14229.5|14228.2|14250.2|14248.3|14215.7|14214.1|10093
1587470400000|2020-04-21 12:00:00|14229.6|14228.3|14231.3|14229.2|14239|14237.2|14204.8|14203.5|10623
1587474000000|2020-04-21 13:00:00|14231.2|14229.1|14185.7|14183.6|14244.6|14242.5|14168.9|14166.8|14713
1587477600000|2020-04-21 14:00:00|14185.4|14183|14201.4|14200.1|14217.7|14215.7|14168.4|14166.3|14867
1587481200000|2020-04-21 15:00:00|14201.5|14200.2|14201.6|14199.5|14217.2|14215.3|14187.6|14185.5|12319
1587484800000|2020-04-21 16:00:00|14201.5|14199.4|14211|14208.9|14231.7|14230|14192.1|14190|14434
1587488400000|2020-04-21 17:00:00|14211.6|14209.5|14206.5|14204.4|14227.4|14225.3|14196.6|14194.5|13240
1587492000000|2020-04-21 18:00:00|14206.6|14204.5|14201.5|14200.2|14219.3|14217.2|14170.5|14168.4|14594
1587495600000|2020-04-21 19:00:00|14201.8|14200.5|14183|14181.7|14202|14200.7|14162.1|14160.3|10585
1587499200000|2020-04-21 20:00:00|14183.1|14181.8|14212|14209.3|14213.1|14210.7|14181.4|14179.6|4215
1587502800000|2020-04-21 21:00:00|14212.3|14209|14200.3|14192.3|14214|14209.9|14194.6|14190|3395
1587506400000|2020-04-21 22:00:00|14200.2|14192.2|14200.4|14198.3|14210.4|14208|14195.4|14192.2|4406
1587510000000|2020-04-21 23:00:00|14200.5|14198.4|14192.9|14190.8|14206.6|14204.5|14189.6|14187.7|2809
1587513600000|2020-04-22 00:00:00|14192|14190.7|14196.2|14194.1|14209|14206.9|14184.6|14183.1|6385
1587517200000|2020-04-22 01:00:00|14195.8|14193.7|14203.7|14201.6|14214|14212.7|14189.8|14188.2|6676
1587520800000|2020-04-22 02:00:00|14204.2|14202.1|14191.7|14189.6|14207.8|14205.7|14171.1|14167.3|7396
1587524400000|2020-04-22 03:00:00|14191.6|14189.5|14220.5|14218.4|14222.6|14220.9|14189.8|14187.9|6012
1587528000000|2020-04-22 04:00:00|14220.6|14218.5|14234.8|14232.7|14235.4|14233.7|14215.8|14214.1|5676
1587531600000|2020-04-22 05:00:00|14235.3|14233.2|14201.2|14199.1|14238.9|14237.3|14197.9|14196|7281
1587535200000|2020-04-22 06:00:00|14201.1|14199|14175.1|14173|14221.3|14219.2|14164.6|14163.3|10066
1587538800000|2020-04-22 07:00:00|14175|14172.9|14145.6|14143.5|14183.8|14182|14140.4|14138.3|10616
1587542400000|2020-04-22 08:00:00|14145|14142.9|14151|14148.9|14166.7|14164.6|14140.8|14138.7|8910
1587546000000|2020-04-22 09:00:00|14150.5|14148.4|14135.9|14134.6|14156.6|14154.5|14131|14129.7|8250
1587549600000|2020-04-22 10:00:00|14136|14134.7|14133.3|14132|14148.2|14146.7|14132.1|14130|6381
1587553200000|2020-04-22 11:00:00|14133.4|14132.1|14145|14143.7|14163.4|14162.1|14128.2|14126.9|7667
1587556800000|2020-04-22 12:00:00|14144.8|14143.5|14129|14127.7|14159.6|14155.2|14122.2|14120.9|10051
1587560400000|2020-04-22 13:00:00|14129.5|14128.2|14137.6|14136.3|14147.7|14146.4|14115.7|14114.4|11153
1587564000000|2020-04-22 14:00:00|14137.7|14135.5|14154.6|14153.3|14167.2|14165.1|14127.1|14125.1|12301
1587567600000|2020-04-22 15:00:00|14154.7|14153.4|14134.1|14132.8|14157.7|14156.4|14133.6|14132.3|9326
1587571200000|2020-04-22 16:00:00|14133.9|14132.6|14161.3|14160|14175.6|14174.1|14132.5|14131.2|7964
1587574800000|2020-04-22 17:00:00|14161|14159.7|14175.2|14173.1|14183|14181.7|14152.5|14151.2|8807
1587578400000|2020-04-22 18:00:00|14175.5|14173.9|14186.5|14185.2|14187.7|14186.4|14166.5|14164.9|7910
1587582000000|2020-04-22 19:00:00|14186.9|14185.6|14183.8|14182.5|14196.8|14195.5|14171.2|14169.2|7033
1587585600000|2020-04-22 20:00:00|14184.6|14182.8|14161.7|14159.4|14188.2|14186.4|14158.2|14156.1|3684
1587589200000|2020-04-22 21:00:00|14161.8|14159.3|14169.3|14162.4|14173.3|14165.7|14161.1|14156.3|3065
1587592800000|2020-04-22 22:00:00|14169.4|14163.2|14164.4|14162|14170.1|14166.3|14160.6|14158.5|3101
1587596400000|2020-04-22 23:00:00|14164.1|14161.9|14186.7|14184.6|14190.8|14188.7|14162.5|14161|3983
1587600000000|2020-04-23 00:00:00|14186.8|14184.7|14195.8|14193.7|14199.6|14197.5|14179.5|14177.7|5167
1587603600000|2020-04-23 01:00:00|14195.7|14193.6|14168.3|14167|14196|14193.9|14166.1|14164.5|6426
1587607200000|2020-04-23 02:00:00|14168.2|14166.9|14189.3|14187.2|14189.7|14187.8|14167|14165.2|5084
1587610800000|2020-04-23 03:00:00|14189.1|14187|14182.2|14180.1|14189.7|14187.8|14180.9|14179.3|3795
1587614400000|2020-04-23 04:00:00|14182.3|14180.2|14154.3|14152.2|14184|14181.9|14152.8|14150.8|4592
1587618000000|2020-04-23 05:00:00|14154.4|14152.3|14132.7|14130.6|14155.5|14153.8|14128.9|14127.3|7854
1587621600000|2020-04-23 06:00:00|14132.6|14130.5|14147.2|14145.1|14150.9|14149|14115.8|14114.1|8590
1587625200000|2020-04-23 07:00:00|14147.3|14145.2|14172.1|14170|14180.9|14179|14144.1|14141.8|8824
1587628800000|2020-04-23 08:00:00|14172.2|14170.1|14154.1|14152|14174.9|14172.8|14143.7|14142.1|8233
1587632400000|2020-04-23 09:00:00|14154|14151.9|14149.7|14147.6|14161.3|14159.2|14141.1|14139.3|6454
1587636000000|2020-04-23 10:00:00|14149.6|14147.5|14151.1|14149.8|14162.7|14160.9|14129.2|14127.7|8315
1587639600000|2020-04-23 11:00:00|14151.2|14149.9|14151.3|14150|14152.9|14151|14128.1|14126.8|7329
1587643200000|2020-04-23 12:00:00|14151.2|14149.9|14096.3|14095|14153.8|14152|14081.8|14079.7|10278
1587646800000|2020-04-23 13:00:00|14096.4|14095.1|14094.5|14091.7|14109.5|14107.9|14066.7|14064.7|11282
1587650400000|2020-04-23 14:00:00|14094.2|14091.4|14020.1|14018.8|14098.8|14096.7|14010.8|14009.5|13568
1587654000000|2020-04-23 15:00:00|14020.2|14018.9|14030.5|14029.2|14041.5|14040.2|14001|13999.7|9804
1587657600000|2020-04-23 16:00:00|14030.2|14028.9|14053.6|14052.3|14072|14070.2|14029.9|14028.6|8932
1587661200000|2020-04-23 17:00:00|14053.3|14052|14070.9|14069.6|14078.4|14076.8|14050.4|14048.8|10836
1587664800000|2020-04-23 18:00:00|14070.7|14069.4|14048.4|14046.3|14081.6|14080.3|14045.2|14043.9|8579
1587668400000|2020-04-23 19:00:00|14048.5|14046.4|14069.7|14068.4|14070.8|14069.5|14048|14046.4|6207
1587672000000|2020-04-23 20:00:00|14069.8|14068.5|14074.3|14071.9|14081.2|14079.1|14068.9|14067.2|3723
1587675600000|2020-04-23 21:00:00|14076.1|14071.7|14083.6|14077.6|14086.9|14080.3|14071.8|14070.1|2192
1587679200000|2020-04-23 22:00:00|14082.6|14077.4|14072.2|14070|14085.3|14081|14071.3|14069.2|4032
1587682800000|2020-04-23 23:00:00|14072.6|14069.8|14067.3|14065.2|14073.9|14071.8|14064.6|14062.9|2793
1587686400000|2020-04-24 00:00:00|14067.4|14065.3|14085.4|14083.3|14089.5|14088.2|14054.4|14052.8|6606
1587690000000|2020-04-24 01:00:00|14085.5|14083.4|14083.2|14081.1|14090.1|14088|14076.7|14074.7|5454
1587693600000|2020-04-24 02:00:00|14083.5|14081.4|14069.2|14067.1|14085.1|14083|14063.4|14061.3|4448
1587697200000|2020-04-24 03:00:00|14069.3|14067.2|14068.8|14066.7|14075.6|14073.5|14067.4|14065.6|3240
1587700800000|2020-04-24 04:00:00|14068.7|14066.6|14077|14075.7|14078|14076.1|14061.5|14059.9|4008
1587704400000|2020-04-24 05:00:00|14077.1|14075.8|14093.6|14091.5|14098.6|14096.5|14076.3|14074.2|5025
1587708000000|2020-04-24 06:00:00|14093.8|14091.2|14090.1|14088|14110.4|14109|14083.3|14081.5|6869
1587711600000|2020-04-24 07:00:00|14090|14087.9|14088.5|14087.2|14099|14096.9|14075.9|14074.6|7616
1587715200000|2020-04-24 08:00:00|14088.4|14087.1|14098.4|14097.1|14115.9|14114.5|14087.1|14085.8|7693
1587718800000|2020-04-24 09:00:00|14097.8|14096.5|14077.9|14076.6|14100.5|14098.9|14072.2|14070.9|6045
1587722400000|2020-04-24 10:00:00|14078|14076.7|14042.5|14041.2|14086.8|14085.5|14042.5|14041.2|6737
1587726000000|2020-04-24 11:00:00|14042.4|14041.1|14048.7|14047.4|14061|14059.7|14024.5|14023|7037
1587729600000|2020-04-24 12:00:00|14048.8|14047.5|14057.9|14056.6|14062.8|14061.5|14040.8|14039.4|7627
1587733200000|2020-04-24 13:00:00|14057.8|14056.5|14082.6|14080.5|14086.6|14085.3|14054|14052.6|9028
1587736800000|2020-04-24 14:00:00|14082.9|14080.8|14087|14085.7|14106.4|14105.1|14075.5|14073.7|10211
1587740400000|2020-04-24 15:00:00|14087.1|14085.8|14099.4|14098.1|14108.7|14107.3|14084.9|14083.6|7812
1587744000000|2020-04-24 16:00:00|14099.3|14098|14104.2|14102.9|14115.5|14114.2|14091.1|14089.2|7849
1587747600000|2020-04-24 17:00:00|14105.3|14103.2|14107.3|14106|14121.5|14119.4|14101.5|14099.9|7312
1587751200000|2020-04-24 18:00:00|14107.4|14106.1|14105.9|14104.6|14114.3|14113|14097.9|14096.6|6973
1587754800000|2020-04-24 19:00:00|14105.7|14104.4|14093.3|14092|14113.4|14112.1|14089.2|14087.5|5537
1587758400000|2020-04-24 20:00:00|14093.6|14091.5|14102.6|14094.6|14114.5|14112.5|14082.1|14080|4811
1587931200000|2020-04-26 20:00:00|14104.6|14090.6|14106.5|14092.5|14106.8|14092.8|14104.6|14090.6|58
1587934800000|2020-04-26 21:00:00|14104.6|14090.6|14102.2|14088.2|14112.4|14098.4|14098.2|14087.4|787
1587938400000|2020-04-26 22:00:00|14099.4|14090.2|14116.2|14113.1|14120.3|14115.9|14094.7|14086.5|4640
1587942000000|2020-04-26 23:00:00|14116.1|14113|14111.2|14109.1|14117.7|14115.6|14108.5|14106.2|3848
1587945600000|2020-04-27 00:00:00|14111.3|14109.2|14097.3|14096|14116.1|14114.8|14095.9|14094.6|6735
1587949200000|2020-04-27 01:00:00|14097.4|14096.1|14071.4|14070.1|14100.1|14098.8|14068.6|14067.1|8583
1587952800000|2020-04-27 02:00:00|14071.5|14070.2|14075.2|14073.1|14078.3|14077|14062.4|14060.6|4974
1587956400000|2020-04-27 03:00:00|14074.8|14073.5|14071.6|14070.3|14076.7|14075.3|14064.6|14063.3|5016
1587960000000|2020-04-27 04:00:00|14071.5|14070.2|14063.4|14062.1|14076.8|14075.5|14056.7|14055.4|3989
1587963600000|2020-04-27 05:00:00|14063.3|14062|14065.4|14063.3|14070.8|14069|14053.3|14052|5595
1587967200000|2020-04-27 06:00:00|14065.5|14063.4|14067.8|14065.7|14071.6|14070.3|14049|14047.2|7481
1587970800000|2020-04-27 07:00:00|14067.9|14065.8|14048.4|14047.1|14072.3|14070.2|14040.3|14039|7633
1587974400000|2020-04-27 08:00:00|14048.8|14046.7|14042.7|14040.6|14060.7|14059.1|14042.3|14040.2|6357
1587978000000|2020-04-27 09:00:00|14042.8|14040.7|14056.5|14055.2|14058|14056.7|14042.4|14040.6|5430
1587981600000|2020-04-27 10:00:00|14056.3|14055|14052.4|14051.1|14062.9|14061.3|14045.5|14043.9|4975
1587985200000|2020-04-27 11:00:00|14052.1|14050.8|14063.6|14062.3|14074.3|14073|14050.5|14049.2|5281
1587988800000|2020-04-27 12:00:00|14063.2|14061.9|14064.1|14062.8|14070.4|14069.1|14046.6|14045|6814
1587992400000|2020-04-27 13:00:00|14063.3|14062|14072.3|14071|14076.4|14075.1|14051.3|14050|8352
1587996000000|2020-04-27 14:00:00|14072.5|14071.2|14048.4|14047.1|14084.2|14082.9|14046|14044.7|8989
1587999600000|2020-04-27 15:00:00|14048.5|14047.2|14044.2|14042.9|14059.1|14057.7|14038.9|14037.2|6599
1588003200000|2020-04-27 16:00:00|14044|14042.7|14061.4|14059.3|14067.6|14065.9|14032|14030.5|6341
1588006800000|2020-04-27 17:00:00|14061.3|14059.2|14053.3|14052|14061.8|14059.9|14039.3|14037.9|5703
1588010400000|2020-04-27 18:00:00|14053.4|14052.1|14040.7|14039.4|14059.3|14057.7|14039.6|14038.3|5797
1588014000000|2020-04-27 19:00:00|14040.6|14039.3|14038|14036.7|14047.3|14045.6|14030|14028.4|4858
1588017600000|2020-04-27 20:00:00|14038.1|14036.8|14034.3|14031.8|14048.7|14046.8|14034.2|14031.7|3198
1588021200000|2020-04-27 21:00:00|14034.4|14031.9|14027.7|14019.7|14037.7|14032.3|14018.1|14012.8|4252
1588024800000|2020-04-27 22:00:00|14027.6|14019.6|14026.8|14024.7|14035|14032.9|14021.6|14019.5|2719
1588028400000|2020-04-27 23:00:00|14026.9|14024.8|14037.8|14036.5|14038.6|14036.6|14020.6|14018.9|2516
1588032000000|2020-04-28 00:00:00|14037.7|14036.4|14030.1|14028|14043.2|14041.3|14019.4|14018.1|4597
1588035600000|2020-04-28 01:00:00|14030.3|14028.2|14060.6|14058.5|14065.8|14064.5|14030|14027.9|5793
1588039200000|2020-04-28 02:00:00|14060.4|14058.3|14061|14059.7|14065.5|14064|14053.7|14052.1|4097
1588042800000|2020-04-28 03:00:00|14061.2|14059.9|14056.5|14055.2|14062.9|14061.4|14050.7|14049.2|3334
1588046400000|2020-04-28 04:00:00|14056.6|14055.3|14063.9|14061.8|14070.1|14068.4|14056.6|14054.9|3274
1588050000000|2020-04-28 05:00:00|14064|14061.9|14054.2|14052.1|14068|14066.7|14052.4|14050.3|4016
1588053600000|2020-04-28 06:00:00|14054.4|14052.3|14059.7|14058.4|14066.7|14065|14054.2|14052.1|5126
1588057200000|2020-04-28 07:00:00|14059.8|14058.5|14022|14020.7|14073.7|14072.2|14018.3|14017|7176
1588060800000|2020-04-28 08:00:00|14021.9|14020.6|14013.3|14011.2|14033.8|14032.2|14008|14006.5|6720
1588064400000|2020-04-28 09:00:00|14012.9|14011.6|13956.3|13955|14016.1|14014.8|13947|13944.9|9288
1588068000000|2020-04-28 10:00:00|13956.4|13955.1|13957.4|13956.1|13959.6|13958.3|13944.9|13942.8|6475
1588071600000|2020-04-28 11:00:00|13957.2|13955.9|13960.3|13959|13963.6|13962.3|13949.8|13948|5505
1588075200000|2020-04-28 12:00:00|13960.2|13958.9|13954.6|13952.5|13963.1|13961.8|13940.1|13938.7|7729
1588078800000|2020-04-28 13:00:00|13955.5|13953.4|13969.5|13963.4|13971|13968.6|13936.7|13935.4|8874
1588082400000|2020-04-28 14:00:00|13969.8|13963.5|13997.6|13996.3|14001.1|13999.8|13956|13954.7|9268
1588086000000|2020-04-28 15:00:00|13997.4|13996.1|13994.5|13993.2|14006.7|14005.4|13981|13979.7|9039
1588089600000|2020-04-28 16:00:00|13994.4|13993.1|13995.1|13993.8|14002.1|14000.8|13989.1|13987.8|6213
1588093200000|2020-04-28 17:00:00|13995|13993.7|13995|13993.7|13996.1|13994.8|13976.9|13975.6|5816
1588096800000|2020-04-28 18:00:00|13994.7|13993.4|13986.8|13985.5|13998.8|13997.2|13984.3|13983|6236
1588100400000|2020-04-28 19:00:00|13987|13985.7|13991.1|13989.8|13995.9|13994.6|13973.8|13972.4|6016
1588104000000|2020-04-28 20:00:00|13991.3|13990|13999.6|13995.5|14002.1|13999.4|13981.9|13979.8|3741
1588107600000|2020-04-28 21:00:00|13999.2|13995.3|14004.1|13999.3|14005.9|14002.4|13994.6|13987.7|2904
1588111200000|2020-04-28 22:00:00|14004.2|13999.5|14000.4|13998.3|14005|14002.7|13995.3|13993.2|2611
1588114800000|2020-04-28 23:00:00|14000.3|13998.2|13984.3|13982.2|14002|13999.9|13981.6|13979.7|2538
1588118400000|2020-04-29 00:00:00|13984.4|13982.3|13961.5|13960.2|13987.3|13985.2|13960.5|13958.8|3801
1588122000000|2020-04-29 01:00:00|13961.4|13960.1|13950.6|13948.5|13963.9|13962.1|13941.7|13940.2|4880
1588125600000|2020-04-29 02:00:00|13950.2|13948.1|13946.8|13945.5|13955|13953.5|13944.1|13942.8|4633
1588129200000|2020-04-29 03:00:00|13947.2|13945.1|13947.6|13945.5|13955.9|13954.1|13945.3|13943.8|2861
1588132800000|2020-04-29 04:00:00|13947.5|13945.4|13947.8|13945.7|13959.6|13957.8|13943.2|13941.9|2964
1588136400000|2020-04-29 05:00:00|13947.9|13945.8|13933.6|13931.5|13951.9|13950.1|13932.1|13930.2|5044
1588140000000|2020-04-29 06:00:00|13933.8|13931.7|13949.1|13947|13954.6|13953.3|13931.6|13929.5|6571
1588143600000|2020-04-29 07:00:00|13949|13946.9|13940.1|13938|13959.8|13958|13935.6|13933.5|7162
1588147200000|2020-04-29 08:00:00|13940|13937.9|13936.6|13934.5|13954.9|13953.2|13935.8|13934.1|5809
1588150800000|2020-04-29 09:00:00|13936.3|13934.2|13940.6|13939.3|13945|13943.3|13928.8|13927.1|4856
1588154400000|2020-04-29 10:00:00|13941|13938.9|13952|13950.7|13954.5|13953|13938.4|13936.6|3919
1588158000000|2020-04-29 11:00:00|13952.1|13950.8|13951.6|13950.3|13957.1|13955|13937.9|13936.5|4767
1588161600000|2020-04-29 12:00:00|13951.7|13950.4|13928.5|13927.2|13963.5|13961.8|13928.3|13926.8|7653
1588165200000|2020-04-29 13:00:00|13928.6|13927.3|13921.5|13919.4|13940.2|13938.5|13912.8|13911.3|8704
1588168800000|2020-04-29 14:00:00|13921.7|13919.6|13932.9|13930.8|13944.9|13943.6|13915.2|13913.4|9048
1588172400000|2020-04-29 15:00:00|13932.8|13930.7|13936.4|13934.3|13938.1|13936.8|13915.1|13913.4|7456
1588176000000|2020-04-29 16:00:00|13936.3|13934.2|13927.8|13926.5|13941.4|13939.7|13918.4|13917.1|5640
1588179600000|2020-04-29 17:00:00|13928|13926.7|13923.2|13915.2|13928.4|13927|13912.3|13910.2|5505
1588183200000|2020-04-29 18:00:00|13924.5|13916.5|13899.6|13897.5|13925.2|13917.2|13886.3|13884.3|9327
1588186800000|2020-04-29 19:00:00|13899.2|13897.1|13883.6|13881.5|13905.4|13903.3|13878.9|13877.2|6313
1588190400000|2020-04-29 20:00:00|13883.5|13881.4|13882.8|13879|13895.7|13893.5|13877.9|13874.4|4674
1588194000000|2020-04-29 21:00:00|13883.2|13878|13882.6|13878.4|13885.1|13881.8|13877.5|13876.2|2805
1588197600000|2020-04-29 22:00:00|13882.3|13878.3|13879.5|13877.4|13884.9|13883.1|13878.2|13876|1832
1588201200000|2020-04-29 23:00:00|13879.6|13877.5|13876.4|13875.1|13884.3|13882.2|13875.7|13873.8|2222
1588204800000|2020-04-30 00:00:00|13876.5|13875.2|13890.1|13887.8|13899.6|13897.8|13876.5|13874.8|4408
1588208400000|2020-04-30 01:00:00|13890|13887.9|13877.7|13875.6|13896.3|13894.2|13877.3|13875.5|4031
1588212000000|2020-04-30 02:00:00|13877.8|13875.7|13881.4|13879.3|13881.8|13880.5|13871|13869.3|3975
1588215600000|2020-04-30 03:00:00|13881.3|13879.2|13869.7|13867.6|13884.6|13882.5|13866.7|13864.7|3444
1588219200000|2020-04-30 04:00:00|13869.8|13867.7|13866.1|13864.8|13876|13874.3|13866|13864.4|3670
1588222800000|2020-04-30 05:00:00|13866.6|13864.5|13865.7|13864.4|13869.9|13868.2|13859.6|13857.6|3706
1588226400000|2020-04-30 06:00:00|13865.8|13864.5|13877.4|13875.3|13896.4|13894.8|13865.6|13864|6118
1588230000000|2020-04-30 07:00:00|13877.3|13875.2|13874.8|13873.5|13886.8|13885.5|13863.1|13861.8|7414
1588233600000|2020-04-30 08:00:00|13874.9|13873.6|13875.2|13873.1|13887.9|13886.3|13871.1|13869.6|6120
1588237200000|2020-04-30 09:00:00|13875.5|13873.4|13870|13868.7|13882.2|13880.3|13867.4|13865.9|5861
1588240800000|2020-04-30 10:00:00|13870.4|13868.3|13870.8|13869.5|13873.9|13872|13851.2|13849.9|5530
1588244400000|2020-04-30 11:00:00|13870.7|13869.4|13872.6|13871.3|13887.4|13885.6|13858|13856.6|6250
1588248000000|2020-04-30 12:00:00|13873.3|13872|13883.7|13882.4|13890.2|13888.9|13859.7|13858.1|9225
1588251600000|2020-04-30 13:00:00|13883.6|13882.3|13895.6|13893.5|13915.7|13913.6|13883.1|13881.8|10617
1588255200000|2020-04-30 14:00:00|13895.7|13893.6|13891.4|13889.3|13913.5|13911.9|13873.9|13871.8|12106
1588258800000|2020-04-30 15:00:00|13891.3|13889.2|13911.1|13909.8|13916.4|13914.6|13876.3|13875|10088
1588262400000|2020-04-30 16:00:00|13910.9|13909.6|13929|13927.7|13945.8|13944.5|13910.8|13909.5|8563
1588266000000|2020-04-30 17:00:00|13928.9|13927.6|13953.5|13952.2|13958.1|13956.5|13921.2|13919.6|6970
1588269600000|2020-04-30 18:00:00|13953.4|13952.1|13925.1|13923|13960|13958.4|13919.9|13917.9|7520
1588273200000|2020-04-30 19:00:00|13925.3|13923.2|13923.3|13921.2|13925.4|13923.3|13910|13908.3|5076
1588276800000|2020-04-30 20:00:00|13923.2|13921.1|13945.9|13943.6|13951.9|13949.8|13918.6|13916.9|4839
1588280400000|2020-04-30 21:00:00|13946|13943.7|13945.8|13937.8|13953.7|13949|13935.2|13927.2|3607
1588284000000|2020-04-30 22:00:00|13946.2|13938.2|13955.4|13953.3|13970.5|13968.2|13945.3|13937.3|4365
1588287600000|2020-04-30 23:00:00|13954.7|13953.4|13953.4|13951.3|13967.7|13965.6|13951.9|13949.8|4206
1588291200000|2020-05-01 00:00:00|13952.9|13950.8|13969|13966.9|13982.5|13980.4|13950.5|13948.4|5829
1588294800000|2020-05-01 01:00:00|13968.9|13966.8|13988.4|13986.3|13994.6|13992.6|13964.9|13962.9|5216
1588298400000|2020-05-01 02:00:00|13988|13986.7|14001.8|14000.5|14005.7|14003.7|13988|13986.2|4515
1588302000000|2020-05-01 03:00:00|14001.7|14000.4|14000.3|13999|14008.2|14006.4|13997.7|13996.1|3687
1588305600000|2020-05-01 04:00:00|14000.4|13999.1|13999.3|13998|14004.6|14002.8|13996.5|13994.8|2864
1588309200000|2020-05-01 05:00:00|13999.4|13998.1|14018.3|14016.2|14022.9|14021.4|13996.4|13994.7|4887
1588312800000|2020-05-01 06:00:00|14018.1|14016|14024.6|14022.5|14029.6|14027.8|14009.1|14007|4712
1588316400000|2020-05-01 07:00:00|14024.8|14022.7|14038.9|14036.8|14042.3|14040.5|14017.4|14015.5|6136
1588320000000|2020-05-01 08:00:00|14038.8|14036.7|14020|14018.7|14044.1|14042.5|14015.9|14014.2|6424
1588323600000|2020-05-01 09:00:00|14020.4|14018.3|14032.2|14030.9|14039.6|14037.9|14019.6|14017.5|4850
1588327200000|2020-05-01 10:00:00|14032.4|14031.1|14025.2|14023.1|14032.6|14031.3|14013.6|14011.9|4592
1588330800000|2020-05-01 11:00:00|14024.7|14023.4|14010.9|14008.8|14045.6|14044.1|14010.3|14008.7|5979
1588334400000|2020-05-01 12:00:00|14010.4|14009.1|14012.5|14010.4|14031|14029|14009.4|14008|6838
1588338000000|2020-05-01 13:00:00|14011.9|14010.6|14035.9|14032.8|14040.3|14038.2|14010.6|14009.1|7183
1588341600000|2020-05-01 14:00:00|14034.7|14033.1|14078|14075.9|14104.1|14102|14032.2|14030.2|10363
1588345200000|2020-05-01 15:00:00|14078.1|14076|14103.8|14101.7|14110|14107.9|14077.4|14075.4|7719
1588348800000|2020-05-01 16:00:00|14104|14101.9|14086.5|14084.4|14110.7|14108.6|14084|14082.3|7127
1588352400000|2020-05-01 17:00:00|14086.6|14084.5|14078.8|14076.7|14092.7|14090.6|14073.4|14071.3|6064
1588356000000|2020-05-01 18:00:00|14078.6|14076.5|14076.6|14074.5|14081.8|14080|14064.7|14062.6|6224
1588359600000|2020-05-01 19:00:00|14076.7|14074.6|14063.6|14061.5|14076.9|14074.9|14061.6|14059.5|5042
1588363200000|2020-05-01 20:00:00|14063.8|14061.7|14091.9|14085.9|14094.4|14087.2|14051.5|14049.4|4728
1588536000000|2020-05-03 20:00:00|14092.7|14078.7|14087.5|14082.1|14098.2|14088.8|14087.5|14076.4|154
1588539600000|2020-05-03 21:00:00|14088|14081.9|14086|14076.7|14094.6|14086.2|14081.6|14073|563
1588543200000|2020-05-03 22:00:00|14085.9|14076.8|14126.5|14124.4|14127.8|14125.7|14081.2|14074.1|6538
1588546800000|2020-05-03 23:00:00|14124.9|14122.8|14136.2|14134.1|14138.5|14136.5|14121.1|14119|3976
1588550400000|2020-05-04 00:00:00|14136.1|14134|14152.1|14150|14153.8|14151.7|14135.6|14133.5|4471
1588554000000|2020-05-04 01:00:00|14152|14149.9|14125.6|14123.5|14152|14149.9|14124.3|14122.4|4905
1588557600000|2020-05-04 02:00:00|14125.7|14123.6|14123.7|14121.6|14129|14126.9|14117.6|14115.5|3231
1588561200000|2020-05-04 03:00:00|14123.6|14121.5|14108.3|14107|14123.8|14122|14106|14103.9|4373
1588564800000|2020-05-04 04:00:00|14108.2|14106.9|14122.3|14121|14124.5|14122.6|14102.6|14101|3984
1588568400000|2020-05-04 05:00:00|14122.4|14121.1|14135.4|14133.3|14138.2|14136.2|14116.1|14114.4|4199
1588572000000|2020-05-04 06:00:00|14135.6|14133.5|14117.2|14115.1|14141.1|14139.3|14114.4|14112.6|6106
1588575600000|2020-05-04 07:00:00|14116.6|14114.5|14116.5|14115.2|14140.5|14139.2|14110.3|14108.2|7273
1588579200000|2020-05-04 08:00:00|14116|14114.7|14102.2|14100.9|14123.8|14121.8|14094.1|14092.6|6817
1588582800000|2020-05-04 09:00:00|14102.1|14100.8|14103.7|14102.4|14127|14125.4|14101.4|14100.1|5867
1588586400000|2020-05-04 10:00:00|14103.6|14102.3|14110.7|14109.4|14112.8|14111.5|14096.7|14095.1|5370
1588590000000|2020-05-04 11:00:00|14110.6|14109.3|14080.9|14078.8|14111.4|14109.9|14077.8|14076.1|5515
1588593600000|2020-05-04 12:00:00|14081.1|14079|14093|14090.9|14094.2|14092.5|14052|14050.4|7423
1588597200000|2020-05-04 13:00:00|14092.7|14091.4|14090.3|14087.4|14113.3|14111.9|14083.3|14082|8457
1588600800000|2020-05-04 14:00:00|14090.2|14087.5|14082.7|14081.4|14105.6|14103.9|14073.7|14072.4|9265
1588604400000|2020-05-04 15:00:00|14082.8|14081.5|14088.2|14086.9|14099.9|14098.6|14082.4|14080.9|6702
1588608000000|2020-05-04 16:00:00|14088.3|14087|14097.9|14095.8|14099.1|14097.2|14077.1|14075.8|6503
1588611600000|2020-05-04 17:00:00|14097.4|14096.1|14085.8|14084.5|14099.3|14098|14080|14078.2|5316
1588615200000|2020-05-04 18:00:00|14085.7|14084.4|14079.1|14077|14090.3|14088.4|14073.6|14072.2|6019
1588618800000|2020-05-04 19:00:00|14078.6|14077.3|14088.4|14087.1|14091.9|14090.3|14069.3|14068|5360
1588622400000|2020-05-04 20:00:00|14088.5|14087.2|14088.9|14084.9|14103.3|14101.7|14087.3|14084.8|3830
1588626000000|2020-05-04 21:00:00|14088.8|14084.5|14089|14084.1|14093.9|14089.2|14086.1|14078.4|2188
1588629600000|2020-05-04 22:00:00|14088.6|14084.2|14085.1|14083|14093.4|14091.3|14084|14082.2|2967
1588633200000|2020-05-04 23:00:00|14085.5|14083.4|14085.4|14084.1|14088.2|14086.3|14082.6|14080.6|2021
1588636800000|2020-05-05 00:00:00|14085.3|14084|14066.6|14064.5|14085.3|14084|14065.8|14064.1|3161
1588640400000|2020-05-05 01:00:00|14066.5|14064.4|14060.3|14058.2|14066.5|14064.9|14056.3|14054.7|3414
1588644000000|2020-05-05 02:00:00|14059.9|14057.8|14064.8|14063.5|14066.3|14064.6|14056.2|14054.6|2762
1588647600000|2020-05-05 03:00:00|14064.7|14063.4|14068.3|14067|14071|14069.4|14063.8|14062.1|2382
1588651200000|2020-05-05 04:00:00|14068.4|14067.1|14066.4|14064.3|14074.3|14072.2|14064.9|14063|2605
1588654800000|2020-05-05 05:00:00|14066.3|14064.2|14043|14040.9|14068.1|14066|14041.6|14039.5|4259
1588658400000|2020-05-05 06:00:00|14043.1|14041|14039.7|14037.6|14048.9|14046.8|14032.4|14030.7|5306
1588662000000|2020-05-05 07:00:00|14039.8|14037.7|14043.4|14041.3|14052.3|14050.6|14039.8|14037.7|6127
1588665600000|2020-05-05 08:00:00|14043.2|14041.9|14089.9|14087.8|14096|14094.1|14035|14033.3|9048
1588669200000|2020-05-05 09:00:00|14089.8|14087.7|14063.1|14061.8|14096.2|14094.3|14061.6|14060.3|7870
1588672800000|2020-05-05 10:00:00|14063.2|14061.9|14054.9|14053.6|14065.9|14064.3|14051.5|14050.2|5731
1588676400000|2020-05-05 11:00:00|14054.8|14053.5|14045.6|14044.3|14063.1|14061.6|14038.8|14037.5|5549
1588680000000|2020-05-05 12:00:00|14045.7|14044.4|14044.9|14043.6|14047.1|14045.6|14019.2|14017.5|6688
1588683600000|2020-05-05 13:00:00|14045.2|14043.9|14037.3|14034.8|14045.4|14044.1|14009.2|14007.1|8603
1588687200000|2020-05-05 14:00:00|14037.4|14034.9|14057.2|14055.9|14066|14064.5|14023|14021.3|9221
1588690800000|2020-05-05 15:00:00|14057.5|14055.4|14027.4|14026.1|14057.5|14055.9|14023.3|14021.6|6682
1588694400000|2020-05-05 16:00:00|14027.3|14026|14031|14029.7|14033.5|14031.8|14020.1|14018.1|5164
1588698000000|2020-05-05 17:00:00|14030.8|14029.5|14028.3|14027|14039.1|14037.4|14026.2|14024.5|4435
1588701600000|2020-05-05 18:00:00|14028.1|14026.8|14026.3|14024.2|14032|14030.4|14022.4|14020.8|5128
1588705200000|2020-05-05 19:00:00|14025.9|14024.6|14054|14051.9|14055.6|14053.7|14024.8|14023|5525
1588708800000|2020-05-05 20:00:00|14053.8|14051.7|14047.8|14044|14056|14054.2|14045.8|14042.9|2855
1588712400000|2020-05-05 21:00:00|14051.7|14043.7|14048.2|14044.4|14057.8|14050.8|14047.8|14041.8|1898
1588716000000|2020-05-05 22:00:00|14048.4|14043.3|14037.1|14035|14048.7|14044.2|14032.9|14031|3233
1588719600000|2020-05-05 23:00:00|14036.7|14034.6|14041.9|14039.8|14045.2|14043.2|14036.7|14034.6|2184
1588723200000|2020-05-06 00:00:00|14042|14039.9|14070.1|14068.8|14075.7|14074.1|14039.9|14038.3|5302
1588726800000|2020-05-06 01:00:00|14070|14068.7|14057.9|14055.8|14078.7|14076.6|14052.7|14050.6|5327
1588730400000|2020-05-06 02:00:00|14058|14055.9|14053.9|14052.6|14063.9|14062.3|14051.1|14049.4|4561
1588734000000|2020-05-06 03:00:00|14054|14052.7|14056.3|14055|14059.3|14057.6|14048.5|14046.4|3433
1588737600000|2020-05-06 04:00:00|14056.2|14054.9|14048.3|14047|14057.6|14055.8|14047.2|14045.4|2736
1588741200000|2020-05-06 05:00:00|14048.7|14046.6|14038.4|14036.3|14050.9|14049.2|14036.5|14034.8|3769
1588744800000|2020-05-06 06:00:00|14038.3|14036.2|14032.3|14030.2|14047.7|14045.6|14023.8|14022.3|4896
1588748400000|2020-05-06 07:00:00|14032.2|14030.1|14036.3|14035|14039.1|14037.4|14025.2|14023.4|5959
1588752000000|2020-05-06 08:00:00|14036.2|14034.9|14052.3|14051|14061.8|14060.5|14033.9|14032.5|6124
1588755600000|2020-05-06 09:00:00|14052.2|14050.9|14069.2|14067.1|14071.3|14070|14051.3|14050|5006
1588759200000|2020-05-06 10:00:00|14069.3|14067.2|14048.8|14047.5|14071.2|14069.7|14046.9|14045.5|4241
1588762800000|2020-05-06 11:00:00|14048.6|14047.3|14082.6|14080.5|14086|14084.7|14044.8|14043.5|4463
1588766400000|2020-05-06 12:00:00|14082.1|14080.8|14105.8|14104.5|14111.8|14110.2|14079.6|14078.3|7247
1588770000000|2020-05-06 13:00:00|14106.1|14104|14124.2|14122.9|14128.8|14126.8|14094.6|14092.8|8640
1588773600000|2020-05-06 14:00:00|14124.5|14122.4|14135.9|14134.6|14138.4|14136.9|14114.2|14112.2|10185
1588777200000|2020-05-06 15:00:00|14136|14134.7|14144.7|14143.4|14158.4|14156.5|14129.3|14128|8628
1588780800000|2020-05-06 16:00:00|14145.2|14143.1|14134.3|14132.2|14152.8|14151|14126.3|14124.7|8260
1588784400000|2020-05-06 17:00:00|14133.5|14131.8|14122.3|14121|14138.9|14137.3|14119.5|14118.1|5669
1588788000000|2020-05-06 18:00:00|14122.2|14120.9|14123.2|14121.9|14131.4|14129.9|14115.7|14114.3|6767
1588791600000|2020-05-06 19:00:00|14123.5|14122.2|14147.4|14146.1|14147.7|14146.3|14118.4|14116.8|6100
1588795200000|2020-05-06 20:00:00|14147.8|14146.5|14147.8|14144.3|14151.8|14149.7|14136.9|14134.8|3272
1588798800000|2020-05-06 21:00:00|14149|14143.6|14153.1|14148.7|14155.9|14150.1|14147.7|14139.7|2624
1588802400000|2020-05-06 22:00:00|14153|14148.3|14172.7|14170.6|14174.3|14172.2|14149.8|14146.7|3306
1588806000000|2020-05-06 23:00:00|14172.1|14170|14165.1|14163|14173.9|14171.8|14163.5|14161.4|3094
1588809600000|2020-05-07 00:00:00|14165.2|14163.1|14148.1|14146|14165.2|14163.1|14142.7|14140.6|4878
1588813200000|2020-05-07 01:00:00|14147.7|14146.4|14135.9|14133.8|14149.5|14147.8|14132.2|14130.1|4362
1588816800000|2020-05-07 02:00:00|14135.8|14133.7|14133.9|14131.8|14142.2|14140.4|14129.9|14128.3|3251
1588820400000|2020-05-07 03:00:00|14133.8|14131.7|14132.2|14130.1|14135.6|14133.5|14125.7|14123.6|2838
1588824000000|2020-05-07 04:00:00|14132|14129.9|14126.8|14124.7|14132.8|14130.7|14126.4|14124.3|2673
1588827600000|2020-05-07 05:00:00|14126.7|14124.6|14118.5|14116.4|14131.7|14129.7|14116.5|14114.4|3276
1588831200000|2020-05-07 06:00:00|14118.8|14116.7|14119.2|14117.1|14129.1|14127.7|14099.2|14096.6|5249
1588834800000|2020-05-07 07:00:00|14119.3|14117.2|14093.4|14091.3|14123.5|14122.2|14083.4|14081.8|6953
1588838400000|2020-05-07 08:00:00|14093.6|14091.5|14092.3|14091|14101.7|14100|14079.4|14078.1|5547
1588842000000|2020-05-07 09:00:00|14092.4|14091.1|14078.6|14076.5|14093.6|14091.7|14071.1|14069.7|5934
1588845600000|2020-05-07 10:00:00|14078.5|14076.4|14082.7|14081.4|14090.9|14089.5|14066.3|14065|5732
1588849200000|2020-05-07 11:00:00|14082.6|14081.3|14076.8|14075.5|14084.6|14083.3|14071.4|14070.1|4557
1588852800000|2020-05-07 12:00:00|14077.4|14076.1|14072.3|14070.2|14080.2|14078.5|14064.8|14063.5|5489
1588856400000|2020-05-07 13:00:00|14072.7|14070.6|14063|14060.5|14087.7|14086.4|14050|14048.2|7418
1588860000000|2020-05-07 14:00:00|14062.7|14060.6|14029.7|14027.6|14068.1|14066.7|14017.7|14015.6|9364
1588863600000|2020-05-07 15:00:00|14028.9|14026.8|13975.4|13973.3|14030.9|14029.1|13969.3|13968|8678
1588867200000|2020-05-07 16:00:00|13975.2|13973.1|13981.2|13979.1|13988.2|13986.1|13953.5|13952.2|8116
1588870800000|2020-05-07 17:00:00|13981.3|13979.2|13975.6|13974.3|13991.6|13989.7|13968.1|13966|6713
1588874400000|2020-05-07 18:00:00|13975.7|13974.4|13993|13990.9|13995.8|13994|13969.5|13967.5|6363
1588878000000|2020-05-07 19:00:00|13993.6|13991.5|13999.4|13997.3|14007.8|14005.7|13990.7|13988.6|5778
1588881600000|2020-05-07 20:00:00|13999.3|13997.2|13974.9|13972.2|14002.9|14001|13972|13969.4|3699
1588885200000|2020-05-07 21:00:00|13975.3|13970.9|13985.2|13983.1|14000.1|13992.1|13975|13970.8|2657
1588888800000|2020-05-07 22:00:00|13985.7|13983.3|13964.7|13962.6|13986.6|13984.5|13963.8|13961.9|2842
1588892400000|2020-05-07 23:00:00|13964.4|13963.1|13975.1|13973|13984|13981.9|13961.3|13959.2|3094
1588896000000|2020-05-08 00:00:00|13974.5|13972.4|13938.3|13936.2|13978.1|13976.3|13932.4|13930.6|4654
1588899600000|2020-05-08 01:00:00|13938.4|13936.3|13931.1|13929|13942.3|13940.2|13926|13924.2|5711
1588903200000|2020-05-08 02:00:00|13931|13928.9|13936.9|13934.8|13939.2|13937.1|13928.3|13926.2|4711
1588906800000|2020-05-08 03:00:00|13937|13934.9|13939.5|13937.4|13944.1|13942|13935.4|13933.3|3023
1588910400000|2020-05-08 04:00:00|13939.4|13937.3|13939.6|13938.3|13947.5|13945.4|13938.3|13936.6|2701
1588914000000|2020-05-08 05:00:00|13939.5|13938.2|13941.8|13939.7|13948.5|13946.5|13938.6|13936.9|3241
1588917600000|2020-05-08 06:00:00|13941.7|13939.6|13938.8|13936.7|13942|13939.9|13928|13926.3|4167
1588921200000|2020-05-08 07:00:00|13938.5|13936.4|13948|13945.9|13949.8|13948.5|13934|13932.3|3861
1588924800000|2020-05-08 08:00:00|13948.3|13946.2|13950.5|13949.2|13960.5|13959.2|13947.2|13945.6|3509
1588928400000|2020-05-08 09:00:00|13950.4|13949.1|13943.1|13941.8|13953.4|13952.1|13941.8|13939.8|3175
1588932000000|2020-05-08 10:00:00|13944|13942.7|13951|13949.7|13955|13953.4|13942.8|13941|2572
1588935600000|2020-05-08 11:00:00|13951.1|13949.8|13950.1|13948.8|13966.1|13964.8|13938|13936.4|4112
1588939200000|2020-05-08 12:00:00|13950.2|13948.9|13946.9|13945.6|13954.9|13952.8|13927.1|13922.8|8091
1588942800000|2020-05-08 13:00:00|13946.7|13945.4|13954.4|13952.3|13965.4|13963.9|13940.8|13939.5|7005
1588946400000|2020-05-08 14:00:00|13954.5|13952.4|13926.7|13925.4|13960.7|13959.4|13923|13921.5|7941
1588950000000|2020-05-08 15:00:00|13926.8|13925.5|13911.1|13909.8|13943.4|13942.1|13909.4|13908.1|5995
1588953600000|2020-05-08 16:00:00|13911|13909.7|13924.2|13922.9|13926.1|13924.7|13911|13909.7|4653
1588957200000|2020-05-08 17:00:00|13924.4|13923.1|13932.9|13931.6|13935.1|13933.4|13921.2|13919.9|3781
1588960800000|2020-05-08 18:00:00|13933|13931.7|13933.4|13932.1|13939.5|13937.4|13930.7|13929.2|4401
1588964400000|2020-05-08 19:00:00|13933.3|13932|13927.2|13925.1|13943.1|13941.4|13926.5|13924.7|4199
1588968000000|2020-05-08 20:00:00|13927.1|13925|13927|13919|13936.5|13932.6|13921.3|13913.3|3475
1589140800000|2020-05-10 20:00:00|13945.7|13931.7|13945|13931.8|13949.6|13936.9|13938|13926.2|153
1589144400000|2020-05-10 21:00:00|13944.9|13932|13946.8|13934|13947.1|13938.9|13938.2|13928.1|636
1589148000000|2020-05-10 22:00:00|13942|13934.2|13942.5|13940.4|13948.2|13943|13936.7|13931.8|4046
1589151600000|2020-05-10 23:00:00|13942.6|13940.5|13927.9|13925.8|13947.3|13945.6|13925.6|13923.5|3242
1589155200000|2020-05-11 00:00:00|13928.5|13926.6|13931|13928.9|13935.5|13933.9|13924|13922.3|4387
1589158800000|2020-05-11 01:00:00|13930.9|13928.8|13913.8|13911.7|13935.5|13933.9|13912.6|13910.5|4497
1589162400000|2020-05-11 02:00:00|13913.7|13911.6|13910.2|13908.9|13914|13912.5|13901|13899.5|3573
1589166000000|2020-05-11 03:00:00|13910.3|13909|13911.8|13909.7|13914.6|13912.9|13908.9|13907.1|2591
1589169600000|2020-05-11 04:00:00|13911.7|13909.6|13907.9|13906.6|13914.2|13912.5|13906.6|13905|2647
1589173200000|2020-05-11 05:00:00|13908.3|13907|13921.8|13919.7|13921.9|13920|13907.8|13906.2|2884
1589176800000|2020-05-11 06:00:00|13921.5|13919.4|13910.5|13909.2|13928.7|13927.1|13908.4|13906.9|4389
1589180400000|2020-05-11 07:00:00|13910.4|13909.1|13934.5|13933.2|13938.2|13936.9|13909.7|13907.8|5793
1589184000000|2020-05-11 08:00:00|13934.8|13933.5|13956.9|13955.6|13970.7|13969.4|13933.6|13932.3|5190
1589187600000|2020-05-11 09:00:00|13956.8|13955.5|13978|13975.9|13978.3|13977|13955.3|13953.7|5073
1589191200000|2020-05-11 10:00:00|13977.9|13975.8|13976.8|13974.7|13990.7|13989.1|13966.2|13964.9|5910
1589194800000|2020-05-11 11:00:00|13976.7|13974.6|14013.6|14011.5|14015.5|14013.7|13975.5|13974|6055
1589198400000|2020-05-11 12:00:00|14013.7|14011.6|13999|13996.9|14013.7|14011.6|13978.4|13977.1|8747
1589202000000|2020-05-11 13:00:00|13998.6|13997.3|13997.1|13995.8|14002.8|14001.2|13977|13975.1|8136
1589205600000|2020-05-11 14:00:00|13996.9|13995.6|14019.5|14017.4|14022.3|14020.4|13982.8|13980.7|8775
1589209200000|2020-05-11 15:00:00|14019.3|14017.2|14026.4|14024.3|14044|14042.1|14013.7|14012.2|7293
1589212800000|2020-05-11 16:00:00|14026.2|14024.1|14017.1|14015|14037.4|14035.7|14015.6|14013.5|6177
1589216400000|2020-05-11 17:00:00|14017.3|14015.2|14020.8|14019.5|14024|14022.2|14008.6|14006.9|4766
1589220000000|2020-05-11 18:00:00|14021|14019.7|14023.9|14022.6|14036|14034.3|14020.2|14018.9|4864
1589223600000|2020-05-11 19:00:00|14024.2|14022.9|14016.1|14014|14025.8|14024.1|14005.1|14003.5|4738
1589227200000|2020-05-11 20:00:00|14016.5|14014.4|14009.2|14005.7|14020.2|14017.6|14007.7|14005.1|3398
1589230800000|2020-05-11 21:00:00|14008.9|14005.5|14019.9|14012.9|14028.5|14020.5|14006.9|14002.7|2318
1589234400000|2020-05-11 22:00:00|14020.5|14013.7|14015.7|14013.6|14020.8|14016.6|14011.6|14009.5|2615
1589238000000|2020-05-11 23:00:00|14015.8|14013.7|14021.5|14019.4|14025.5|14024|14015.8|14013.7|2330
1589241600000|2020-05-12 00:00:00|14021.6|14019.5|14058.7|14056.6|14065.8|14063.7|14019.4|14017.5|5779
1589245200000|2020-05-12 01:00:00|14058.6|14056.5|14051.8|14049.7|14061.1|14059.3|14045.3|14043.5|5012
1589248800000|2020-05-12 02:00:00|14051.9|14049.8|14049.7|14047.6|14055.9|14053.8|14046|14043.9|4305
1589252400000|2020-05-12 03:00:00|14049.8|14047.7|14046.8|14044.7|14056.1|14054.3|14046.2|14044.3|3696
1589256000000|2020-05-12 04:00:00|14046.6|14045.3|14044.1|14042|14050.5|14048.9|14043|14041.3|3599
1589259600000|2020-05-12 05:00:00|14044.2|14042.1|14031.9|14029.8|14044.2|14042.1|14020.9|14019.6|4139
1589263200000|2020-05-12 06:00:00|14031.7|14029.6|14038.8|14036.7|14046.9|14045.2|14031.4|14029.4|5002
1589266800000|2020-05-12 07:00:00|14038.9|14036.8|14017.3|14016|14038.9|14036.8|14013.3|14011.9|6143
1589270400000|2020-05-12 08:00:00|14017.2|14015.9|14014.6|14012.5|14021.6|14019.9|14008.3|14006.5|5128
1589274000000|2020-05-12 09:00:00|14014.5|14012.4|14008.3|14006.2|14021.1|14019.3|14006.3|14004.6|4345
1589277600000|2020-05-12 10:00:00|14008.5|14006.4|13987.9|13986.6|14009.4|14007.4|13977.7|13975.9|4878
1589281200000|2020-05-12 11:00:00|13987.7|13986.4|13973.6|13972.3|13992.6|13991.1|13973.4|13972.1|4117
1589284800000|2020-05-12 12:00:00|13974|13972.7|13989.3|13988|13993.9|13992.3|13973.2|13971.9|5987
1589288400000|2020-05-12 13:00:00|13989.4|13988.1|14005.3|14004|14025.6|14024|13988.8|13987.5|7895
1589292000000|2020-05-12 14:00:00|14005.1|14003.8|13995.2|13993.9|14014.1|14012.8|13990.9|13989.6|8004
1589295600000|2020-05-12 15:00:00|13995.7|13994.4|14011|14009.7|14011.1|14009.7|13983.9|13981.9|6728
1589299200000|2020-05-12 16:00:00|14010.9|14009.6|14012.8|14011.5|14026|14024.3|14007.5|14006|6004
1589302800000|2020-05-12 17:00:00|14012.7|14011.4|14038.2|14036.1|14044.2|14042.8|14012.6|14011.1|6513
1589306400000|2020-05-12 18:00:00|14038.3|14036.2|14041.5|14040.2|14053.5|14051.5|14035.3|14033.6|5576
1589310000000|2020-05-12 19:00:00|14041.9|14039.8|14062.7|14060.6|14064.9|14062.8|14028|14025.9|6363
1589313600000|2020-05-12 20:00:00|14062.2|14060.9|14078.9|14076.8|14081.1|14079|14056.1|14054|3723
1589317200000|2020-05-12 21:00:00|14078.8|14076.6|14076.6|14073.1|14083.6|14079.9|14072.5|14064.5|2435
1589320800000|2020-05-12 22:00:00|14077|14072.8|14067.7|14065.6|14080.6|14078.5|14066.5|14064.4|3384
1589324400000|2020-05-12 23:00:00|14067.6|14065.5|14084.5|14082.4|14084.9|14082.8|14066.9|14064.8|3663
1589328000000|2020-05-13 00:00:00|14084.7|14082.6|14060.4|14058.3|14086.7|14084.6|14059.2|14057.2|5263
1589331600000|2020-05-13 01:00:00|14060.5|14058.4|14058.9|14056.8|14075.3|14073.2|14056.7|14054.8|5086
1589335200000|2020-05-13 02:00:00|14059|14056.9|14060.1|14058|14072.7|14070.6|14053.3|14051.6|6084
1589338800000|2020-05-13 03:00:00|14060|14057.9|14058.4|14056.3|14064.2|14062.8|14054.8|14052.7|3544
1589342400000|2020-05-13 04:00:00|14058.3|14056.2|14051|14048.9|14065.5|14063.4|14049|14046.9|3338
1589346000000|2020-05-13 05:00:00|14051.3|14049.2|14057.4|14055.3|14059|14056.9|14045.6|14043.5|3970
1589349600000|2020-05-13 06:00:00|14057.9|14055.8|14054.4|14052.3|14059.8|14057.7|14045.9|14044.1|5127
1589353200000|2020-05-13 07:00:00|14054.3|14052.2|14071.1|14069.8|14077|14075.5|14050|14048.6|6555
1589356800000|2020-05-13 08:00:00|14071.3|14070|14045.8|14044.5|14077|14075.6|14036.1|14034.8|5705
1589360400000|2020-05-13 09:00:00|14046.2|14044.1|14034.5|14033.2|14050.8|14049.4|14027.9|14026.4|5255
1589364000000|2020-05-13 10:00:00|14034.3|14033|14021.8|14020.5|14034.8|14033.5|14020|14018.7|4698
1589367600000|2020-05-13 11:00:00|14022.2|14020.1|14016.7|14015.4|14028|14026.7|14009.2|14007.8|5431
1589371200000|2020-05-13 12:00:00|14016.8|14015.5|14029.2|14027.9|14038.8|14037.1|14007.2|14005.9|7046
1589374800000|2020-05-13 13:00:00|14029.4|14028.1|14053.7|14052.4|14056.4|14055.1|14021.9|14020.2|11423
1589378400000|2020-05-13 14:00:00|14053.8|14052.5|14065.2|14063.9|14069.1|14067.8|14028|14026.2|9832
1589382000000|2020-05-13 15:00:00|14065.3|14064|14091.4|14089.3|14098.4|14096.7|14063.1|14061.1|9821
1589385600000|2020-05-13 16:00:00|14091.3|14089.2|14090|14087.9|14105.5|14103.9|14083.9|14082.6|9631
1589389200000|2020-05-13 17:00:00|14090.1|14088|14094.9|14093.6|14104.4|14102.8|14088.3|14086.5|7801
1589392800000|2020-05-13 18:00:00|14094.6|14093.3|14109.5|14107.4|14110.6|14109.1|14090.5|14088.9|7381
1589396400000|2020-05-13 19:00:00|14109.4|14108.2|14097.3|14096|14116.3|14114.5|14094.1|14092.4|7252
1589400000000|2020-05-13 20:00:00|14098.2|14096.1|14103|14100.2|14108.2|14106.6|14090.2|14088.1|4251
1589403600000|2020-05-13 21:00:00|14103.5|14100.6|14098|14093.7|14109.2|14103.8|14094.2|14087|2598
1589407200000|2020-05-13 22:00:00|14097.7|14093.8|14098.7|14096.6|14105.3|14103.2|14097.7|14093.6|2650
1589410800000|2020-05-13 23:00:00|14098.6|14096.5|14092.2|14090.1|14099.7|14098.2|14086.3|14084.6|3192
1589414400000|2020-05-14 00:00:00|14092|14089.9|14094.2|14092.9|14103.4|14101.7|14091.9|14089.8|4992
1589418000000|2020-05-14 01:00:00|14094.6|14092.5|14106.7|14104.6|14107.9|14106.6|14092.5|14090.4|5509
1589421600000|2020-05-14 02:00:00|14106.8|14104.7|14091.4|14089.3|14108|14106.6|14090.4|14088.8|4267
1589425200000|2020-05-14 03:00:00|14091.3|14089.2|14099.9|14097.8|14104.2|14102.8|14089.6|14087.9|3074
1589428800000|2020-05-14 04:00:00|14099.4|14098.1|14102.5|14101.2|14105|14103.2|14095.9|14094.2|3640
1589432400000|2020-05-14 05:00:00|14102.7|14101.4|14106.4|14104.3|14106.9|14104.8|14097.4|14095.6|4380
1589436000000|2020-05-14 06:00:00|14106.3|14104.2|14106.4|14104.3|14116.8|14115.1|14097.1|14095|4841
1589439600000|2020-05-14 07:00:00|14106.3|14104.2|14105.3|14103.2|14114.9|14112.8|14090|14088.3|6166
1589443200000|2020-05-14 08:00:00|14105.1|14103|14102.1|14100|14110.9|14108.8|14090.7|14088.7|5968
1589446800000|2020-05-14 09:00:00|14102.2|14100.1|14071.3|14069.2|14104|14101.9|14070.5|14068.7|5077
1589450400000|2020-05-14 10:00:00|14070.9|14069.6|14093.8|14091.7|14098.4|14096.4|14069.4|14067.6|7321
1589454000000|2020-05-14 11:00:00|14093.3|14091.2|14103.9|14102.6|14116.9|14114.9|14092.5|14090.4|6388
1589457600000|2020-05-14 12:00:00|14104.8|14102.7|14113.4|14112.1|14125.6|14123.5|14100.8|14098.7|8551
1589461200000|2020-05-14 13:00:00|14113.3|14112|14128.4|14126.3|14140.3|14139|14101.3|14099.2|8724
1589464800000|2020-05-14 14:00:00|14128.6|14126.5|14101.3|14100|14142.1|14140.5|14083.4|14081.3|10825
1589468400000|2020-05-14 15:00:00|14101.7|14099.6|14090|14088.7|14101.9|14099.8|14076.5|14074.4|8816
1589472000000|2020-05-14 16:00:00|14089.9|14088.6|14078|14075.9|14096.4|14094.5|14076.8|14074.8|7333
1589475600000|2020-05-14 17:00:00|14077.9|14075.8|14082|14080.7|14085.6|14084.2|14068|14065.9|5675
1589479200000|2020-05-14 18:00:00|14082.1|14080.8|14074.1|14072|14088.3|14086.6|14070.8|14069|6375
1589482800000|2020-05-14 19:00:00|14074|14072.7|14036.7|14034.6|14075.7|14074.4|14035.4|14033.4|7451
1589486400000|2020-05-14 20:00:00|14036.8|14034.7|14051.7|14049.6|14058.7|14050.7|14033.5|14031.4|4094
1589490000000|2020-05-14 21:00:00|14052|14049.5|14047.2|14039.2|14057.3|14051.6|14039.2|14032.5|4767
1589493600000|2020-05-14 22:00:00|14048.2|14040.2|14048.5|14046.4|14050.6|14048|14041.4|14038|5323
1589497200000|2020-05-14 23:00:00|14048.3|14046.2|14035|14032.9|14048.5|14046.4|14032.7|14031.1|2974
1589414400000|2020-05-14 00:00:00|14092|14089.9|14094.2|14092.9|14103.4|14101.7|14091.9|14089.8|4992
1589418000000|2020-05-14 01:00:00|14094.6|14092.5|14106.7|14104.6|14107.9|14106.6|14092.5|14090.4|5509
1589421600000|2020-05-14 02:00:00|14106.8|14104.7|14091.4|14089.3|14108|14106.6|14090.4|14088.8|4267
1589425200000|2020-05-14 03:00:00|14091.3|14089.2|14099.9|14097.8|14104.2|14102.8|14089.6|14087.9|3074
1589428800000|2020-05-14 04:00:00|14099.4|14098.1|14102.5|14101.2|14105|14103.2|14095.9|14094.2|3640
1589432400000|2020-05-14 05:00:00|14102.7|14101.4|14106.4|14104.3|14106.9|14104.8|14097.4|14095.6|4380
1589436000000|2020-05-14 06:00:00|14106.3|14104.2|14106.4|14104.3|14116.8|14115.1|14097.1|14095|4841
1589439600000|2020-05-14 07:00:00|14106.3|14104.2|14105.3|14103.2|14114.9|14112.8|14090|14088.3|6166
1589443200000|2020-05-14 08:00:00|14105.1|14103|14102.1|14100|14110.9|14108.8|14090.7|14088.7|5968
1589446800000|2020-05-14 09:00:00|14102.2|14100.1|14071.3|14069.2|14104|14101.9|14070.5|14068.7|5077
1589450400000|2020-05-14 10:00:00|14070.9|14069.6|14093.8|14091.7|14098.4|14096.4|14069.4|14067.6|7321
1589454000000|2020-05-14 11:00:00|14093.3|14091.2|14103.9|14102.6|14116.9|14114.9|14092.5|14090.4|6388
1589457600000|2020-05-14 12:00:00|14104.8|14102.7|14113.4|14112.1|14125.6|14123.5|14100.8|14098.7|8551
1589461200000|2020-05-14 13:00:00|14113.3|14112|14128.4|14126.3|14140.3|14139|14101.3|14099.2|8724
1589464800000|2020-05-14 14:00:00|14128.6|14126.5|14101.3|14100|14142.1|14140.5|14083.4|14081.3|10825
1589468400000|2020-05-14 15:00:00|14101.7|14099.6|14090|14088.7|14101.9|14099.8|14076.5|14074.4|8816
1589472000000|2020-05-14 16:00:00|14089.9|14088.6|14078|14075.9|14096.4|14094.5|14076.8|14074.8|7333
1589475600000|2020-05-14 17:00:00|14077.9|14075.8|14082|14080.7|14085.6|14084.2|14068|14065.9|5675
1589479200000|2020-05-14 18:00:00|14082.1|14080.8|14074.1|14072|14088.3|14086.6|14070.8|14069|6375
1589482800000|2020-05-14 19:00:00|14074|14072.7|14036.7|14034.6|14075.7|14074.4|14035.4|14033.4|7451
1589486400000|2020-05-14 20:00:00|14036.8|14034.7|14051.7|14049.6|14058.7|14050.7|14033.5|14031.4|4094
1589490000000|2020-05-14 21:00:00|14052|14049.5|14047.2|14039.2|14057.3|14051.6|14039.2|14032.5|4767
1589493600000|2020-05-14 22:00:00|14048.2|14040.2|14048.5|14046.4|14050.6|14048|14041.4|14038|5323
1589497200000|2020-05-14 23:00:00|14048.3|14046.2|14035|14032.9|14048.5|14046.4|14032.7|14031.1|2974
1589500800000|2020-05-15 00:00:00|14034.9|14032.8|14049.4|14047.3|14051.3|14049.7|14033.6|14031.6|4108
1589504400000|2020-05-15 01:00:00|14049.1|14047.8|14046.8|14044.7|14057.1|14055.3|14045.7|14043.7|5018
1589508000000|2020-05-15 02:00:00|14046.9|14044.8|14053.4|14051.3|14060.6|14059.3|14044.7|14042.6|4579
1589511600000|2020-05-15 03:00:00|14053.3|14051.2|14046.9|14044.8|14056.1|14054.2|14045.5|14043.7|3376
1589515200000|2020-05-15 04:00:00|14047|14044.9|14041.1|14039|14051.8|14050.2|14040.8|14039|2624
1589518800000|2020-05-15 05:00:00|14041.2|14039.1|14047.8|14045.7|14049.1|14047.4|14037|14035.7|2921
1589522400000|2020-05-15 06:00:00|14048|14045.9|14051.4|14049.3|14058.2|14056.4|14039.5|14037.8|4553
1589526000000|2020-05-15 07:00:00|14051.3|14049.2|14021.2|14019.9|14051.3|14049.3|14019.3|14018|6687
1589529600000|2020-05-15 08:00:00|14021.7|14019.6|14048.2|14046.1|14053.6|14051.9|14021.7|14019.6|5585
1589533200000|2020-05-15 09:00:00|14048.3|14046.2|14066.4|14064.3|14073.9|14072.2|14041.8|14040.1|4822
1589536800000|2020-05-15 10:00:00|14066.3|14064.2|14075.9|14073.8|14078.2|14076.7|14051.5|14050|6428
1589540400000|2020-05-15 11:00:00|14075.6|14073.5|14099.6|14097.5|14100.6|14099.2|14075.4|14073.3|7165
1589544000000|2020-05-15 12:00:00|14099|14097.7|14078.2|14076.1|14111.9|14109.8|14073.4|14071.3|9224
1589547600000|2020-05-15 13:00:00|14078.1|14076|14072.2|14069.9|14093.5|14091.4|14062.7|14060.6|7909
1589551200000|2020-05-15 14:00:00|14072.3|14069.7|14075.4|14074.1|14089.8|14088|14053.5|14051.6|10466
1589554800000|2020-05-15 15:00:00|14075.3|14074|14091.8|14090.5|14104.2|14102.9|14074|14072.5|8681
1589558400000|2020-05-15 16:00:00|14091.7|14090.4|14103.1|14101.8|14108.6|14106.9|14090.1|14088.5|7230
1589562000000|2020-05-15 17:00:00|14103.2|14101.9|14115.5|14114.2|14118|14116.7|14100.1|14098.4|5531
1589565600000|2020-05-15 18:00:00|14115.6|14114.3|14108.1|14106.8|14116.4|14114.7|14105.9|14104.3|5048
1589569200000|2020-05-15 19:00:00|14107.9|14106.6|14099.8|14097.7|14111.1|14109.8|14097|14095.2|4862
1589572800000|2020-05-15 20:00:00|14099.9|14097.8|14112.6|14104.7|14116.1|14113.9|14098.3|14096.2|5393
1589745600000|2020-05-17 20:00:00|14111.8|14097.8|14102.1|14091.4|14111.8|14097.8|14093.2|14085.5|69
1589749200000|2020-05-17 21:00:00|14098.9|14087.1|14112.1|14107.5|14123.6|14113.3|14098.9|14087|1116
1589752800000|2020-05-17 22:00:00|14112|14107.4|14095.2|14093.1|14113.7|14109.9|14091|14088.6|5291
1589756400000|2020-05-17 23:00:00|14094.9|14092.8|14094.3|14092.2|14097|14094.9|14088.4|14086.5|2792
1589760000000|2020-05-18 00:00:00|14094.2|14092.1|14092.1|14090|14097.9|14096.1|14089.2|14087.4|3594
1589763600000|2020-05-18 01:00:00|14092|14089.9|14079.8|14077.7|14092.9|14091.2|14076.3|14074.5|3738
1589767200000|2020-05-18 02:00:00|14079.9|14077.8|14072.6|14070.5|14080.7|14079|14066.4|14064.8|3274
1589770800000|2020-05-18 03:00:00|14072.9|14070.8|14077.2|14075.9|14077.7|14076.1|14068.9|14067.1|2585
1589774400000|2020-05-18 04:00:00|14077.3|14076|14079.2|14077.9|14081.6|14079.9|14076|14074.6|2480
1589778000000|2020-05-18 05:00:00|14079.3|14078|14087.6|14085.5|14089.5|14088|14079.2|14077.5|2362
1589781600000|2020-05-18 06:00:00|14087.7|14085.6|14076.8|14074.7|14089.8|14088.1|14071.3|14070|3414
1589785200000|2020-05-18 07:00:00|14076.9|14074.8|14070.1|14068.8|14076.9|14075.4|14063.2|14061.6|5409
1589788800000|2020-05-18 08:00:00|14070|14068.7|14073.5|14071.4|14077.3|14075.2|14060.9|14059.6|5248
1589792400000|2020-05-18 09:00:00|14072.8|14071.5|14075.3|14074|14080.9|14079.3|14067.9|14065.9|4140
1589796000000|2020-05-18 10:00:00|14075.2|14073.9|14061.2|14059.9|14076.1|14074.3|14061.1|14059.6|3903
1589799600000|2020-05-18 11:00:00|14061.1|14059.8|14042.9|14041.6|14065.1|14063.6|14041.9|14040.6|4893
1589803200000|2020-05-18 12:00:00|14043.1|14041.8|14029.8|14028.5|14043.1|14041.8|14026.1|14024.8|5085
1589806800000|2020-05-18 13:00:00|14030|14028.7|14010|14007.9|14033.1|14031.6|13998.4|13996.7|7913
1589810400000|2020-05-18 14:00:00|14009.8|14007.7|13996|13994.7|14024.5|14022.9|13991.1|13989.8|7646
1589814000000|2020-05-18 15:00:00|13996.1|13994.8|13969.3|13968|13997.6|13995.7|13964.7|13962.9|8456
1589817600000|2020-05-18 16:00:00|13969.4|13968.1|13976.8|13974.7|13982|13979.9|13957.3|13955.2|6820
1589821200000|2020-05-18 17:00:00|13976.6|13974.5|13962.8|13960.7|13976.6|13974.5|13961.1|13959.3|4949
1589824800000|2020-05-18 18:00:00|13962.7|13960.6|13963.6|13962.3|13966.9|13965.2|13957|13955.4|4203
1589828400000|2020-05-18 19:00:00|13963.5|13962.2|13951|13948.9|13963.5|13962.2|13949.2|13947.4|3630
1589832000000|2020-05-18 20:00:00|13950.5|13949.2|13938.1|13936|13950.9|13949.3|13938|13935.9|2703
1589835600000|2020-05-18 21:00:00|13938|13935.9|13946.5|13941.6|13949.2|13945.6|13938|13935.6|2823
1589839200000|2020-05-18 22:00:00|13946.6|13941.5|13940|13937.9|13946.8|13942.5|13939|13936.9|4263
1589842800000|2020-05-18 23:00:00|13939.9|13937.8|13941.1|13939|13945.9|13944|13939.8|13937.7|3062
1589846400000|2020-05-19 00:00:00|13941.3|13939.2|13932|13929.9|13942.1|13940.8|13925|13922.9|5351
1589850000000|2020-05-19 01:00:00|13932.1|13930|13947.4|13945.3|13948.6|13947|13931.6|13929.7|5267
1589853600000|2020-05-19 02:00:00|13947.1|13945|13958.7|13956.6|13961.6|13959.8|13946.6|13944.8|3779
1589857200000|2020-05-19 03:00:00|13958.8|13956.7|13960|13957.9|13970.5|13969|13957.6|13955.8|3950
1589860800000|2020-05-19 04:00:00|13959.9|13957.8|13949.3|13947.2|13960.1|13958.5|13946.3|13944.8|3149
1589864400000|2020-05-19 05:00:00|13949.2|13947.1|13954.9|13952.8|13963.5|13961.4|13947.2|13945.4|3955
1589868000000|2020-05-19 06:00:00|13955|13952.9|13910.7|13909.4|13957.5|13955.4|13907.5|13905.8|7143
1589871600000|2020-05-19 07:00:00|13911.1|13909|13937.9|13935.8|13941.1|13939.6|13909.4|13907.7|7331
1589875200000|2020-05-19 08:00:00|13937.8|13935.7|13922.8|13920.7|13949.3|13948|13921.5|13920.2|7833
1589878800000|2020-05-19 09:00:00|13922.9|13920.8|13936.2|13934.9|13937.3|13935.6|13920.6|13918.6|6740
1589882400000|2020-05-19 10:00:00|13936.1|13934.8|13923.1|13921.8|13943.2|13941.5|13918.4|13917|5391
1589886000000|2020-05-19 11:00:00|13923|13921.7|13926.1|13924.8|13926.2|13924.9|13905.7|13904.4|5065
1589889600000|2020-05-19 12:00:00|13925.9|13924.6|13912|13910.7|13935.2|13933.9|13905.7|13904.4|5475
1589893200000|2020-05-19 13:00:00|13912.2|13910.9|13886.4|13884.3|13919.5|13917.8|13884.2|13882.1|8163
1589896800000|2020-05-19 14:00:00|13886.5|13884.4|13877.5|13876.2|13911.2|13909.9|13874.2|13872.9|9009
1589900400000|2020-05-19 15:00:00|13877.1|13875.8|13880.9|13879.6|13893.3|13892|13875.3|13874|6523
1589904000000|2020-05-19 16:00:00|13880.8|13879.5|13891.8|13890.5|13892.3|13891|13877.2|13875.7|4017
1589907600000|2020-05-19 17:00:00|13891.7|13890.4|13883.4|13882.1|13896.9|13895.5|13882.8|13881|3130
1589911200000|2020-05-19 18:00:00|13883.3|13882|13889.1|13887|13891.1|13889.4|13867.4|13865.7|4106
1589914800000|2020-05-19 19:00:00|13889|13886.9|13927.8|13925.7|13928.5|13926.4|13885.2|13883.4|7747
1589918400000|2020-05-19 20:00:00|13927.7|13925.6|13946.2|13942.1|13947.7|13945.7|13922.1|13920.4|4326
1589922000000|2020-05-19 21:00:00|13946.3|13942.2|13954.6|13951.5|13955.5|13952.5|13943.9|13937.9|2933
1589925600000|2020-05-19 22:00:00|13954.7|13951.7|13940.2|13938.1|13962|13959.9|13939.9|13938|3176
1589929200000|2020-05-19 23:00:00|13940.1|13938|13939.7|13937.6|13942|13939.9|13935.3|13933.2|2785
1589932800000|2020-05-20 00:00:00|13939.8|13937.7|13922.9|13920.8|13939.9|13937.8|13918.2|13916.6|3524
1589936400000|2020-05-20 01:00:00|13923|13920.9|13920.6|13919.3|13928|13926.3|13917.8|13916|3497
1589940000000|2020-05-20 02:00:00|13920.5|13919.2|13934.4|13932.3|13934.8|13932.7|13920.5|13919.1|3288
1589943600000|2020-05-20 03:00:00|13934.2|13932.1|13929.1|13927|13937.5|13935.7|13922.7|13921.4|2607
1589947200000|2020-05-20 04:00:00|13929|13926.9|13929.8|13928.5|13931.4|13929.6|13922.1|13920.5|2665
1589950800000|2020-05-20 05:00:00|13929.9|13928.6|13925.7|13923.6|13931.1|13929.3|13923|13921.4|2438
1589954400000|2020-05-20 06:00:00|13926.2|13924.1|13943.2|13941.9|13945.5|13943.7|13922.1|13920.4|4793
1589958000000|2020-05-20 07:00:00|13943.7|13941.6|13948.1|13946.8|13951.5|13949.9|13930|13927.9|7440
1589961600000|2020-05-20 08:00:00|13948.2|13946.1|13928.1|13926|13948.6|13946.8|13923.2|13921.1|6415
1589965200000|2020-05-20 09:00:00|13928.4|13926.3|13910.8|13909.5|13932.3|13930.6|13907.4|13905.3|5189
1589968800000|2020-05-20 10:00:00|13911.2|13909.1|13905.2|13903.1|13922.8|13921.1|13904.3|13902.2|4748
1589972400000|2020-05-20 11:00:00|13905.3|13903.2|13884.4|13883.1|13907.5|13905.4|13883.3|13881.5|5025
1589976000000|2020-05-20 12:00:00|13884.5|13883.2|13885|13882.9|13896.4|13894.7|13880.2|13878.5|5842
1589979600000|2020-05-20 13:00:00|13884.9|13882.8|13881.1|13879|13887|13885.2|13868.8|13867.2|7730
1589983200000|2020-05-20 14:00:00|13880.8|13878.7|13880.9|13879.6|13892.8|13891.5|13875|13872.9|7495
1589986800000|2020-05-20 15:00:00|13880.8|13879.5|13912.7|13910.6|13918.9|13916.8|13877.7|13876|6308
1589990400000|2020-05-20 16:00:00|13912.3|13910.2|13903.4|13901.3|13925.7|13923.6|13902.6|13900.9|6615
1589994000000|2020-05-20 17:00:00|13903.3|13901.2|13910.4|13903.4|13913.4|13911.3|13894.6|13892.8|5382
1589997600000|2020-05-20 18:00:00|13909.8|13902.8|13892.7|13891.4|13911.7|13907.2|13889.6|13888.1|6122
1590001200000|2020-05-20 19:00:00|13893.1|13891|13897|13894.9|13900.2|13898.6|13883.2|13881.4|4674
1590004800000|2020-05-20 20:00:00|13896.9|13894.8|13902.2|13899.5|13908.9|13906.8|13895.8|13893.7|2575
1590008400000|2020-05-20 21:00:00|13903.5|13898.8|13904.4|13901.1|13907.7|13901.9|13901.9|13897|3193
1590012000000|2020-05-20 22:00:00|13904.3|13901.2|13904|13901.9|13904.9|13902.8|13900.5|13898.4|2523
1590015600000|2020-05-20 23:00:00|13904.1|13902|13907.1|13905|13907.9|13905.8|13901.9|13899.8|2523
1590019200000|2020-05-21 00:00:00|13906.7|13905.4|13925.4|13923.3|13925.9|13924.1|13906.7|13905|3539
1590022800000|2020-05-21 01:00:00|13925.5|13923.4|13936.1|13934|13939.6|13937.9|13924.6|13922.9|4559
1590026400000|2020-05-21 02:00:00|13936|13933.9|13934.1|13932|13941.2|13939.6|13932.8|13930.7|3732
1590030000000|2020-05-21 03:00:00|13934|13931.9|13939.1|13937|13941.9|13939.8|13931.5|13929.8|2574
1590033600000|2020-05-21 04:00:00|13939|13936.9|13936|13933.9|13939.7|13938.1|13930.2|13928.9|1833
1590037200000|2020-05-21 05:00:00|13936.1|13934|13942|13939.9|13945.2|13943.9|13932.1|13930.3|1956
1590040800000|2020-05-21 06:00:00|13941.8|13939.7|13933.1|13931.8|13948.1|13946.2|13931.3|13929.7|3631
1590044400000|2020-05-21 07:00:00|13933.4|13932.1|13926.8|13925.5|13939.8|13938.1|13920.6|13919.2|5233
1590048000000|2020-05-21 08:00:00|13927.3|13925.2|13914.4|13912.3|13942.2|13940.2|13912|13910|4923
1590051600000|2020-05-21 09:00:00|13914.1|13912|13927.4|13925.3|13928.1|13926.4|13909.1|13907.3|5215
1590055200000|2020-05-21 10:00:00|13927.1|13925.8|13918.1|13916|13931|13929.5|13908|13906.3|5281
1590058800000|2020-05-21 11:00:00|13918|13915.9|13925.6|13923.5|13927.6|13926.1|13899.6|13897.7|5420
1590062400000|2020-05-21 12:00:00|13925.5|13923.4|13912.3|13910.2|13930|13928.5|13891.9|13890.4|7496
1590066000000|2020-05-21 13:00:00|13912.4|13910.3|13909.9|13907.4|13924.1|13922|13896.1|13894|8821
1590069600000|2020-05-21 14:00:00|13910|13907.5|13945.2|13943.1|13945.4|13943.3|13899.2|13897.5|10119
1590073200000|2020-05-21 15:00:00|13945.3|13943.2|13949|13947.7|13971.6|13969.5|13942.9|13940.9|9388
1590076800000|2020-05-21 16:00:00|13949.3|13947.2|13962.3|13960.2|13964.1|13962.7|13942|13940.3|5581
1590080400000|2020-05-21 17:00:00|13962|13959.9|13952.1|13950|13962.1|13960.3|13948.5|13946.7|7645
1590084000000|2020-05-21 18:00:00|13951.9|13949.8|13948.8|13947.5|13954.6|13953.3|13934.8|13932.8|4402
1590087600000|2020-05-21 19:00:00|13948.7|13947.4|13943.3|13942|13949|13947.7|13931.1|13929.5|5457
1590091200000|2020-05-21 20:00:00|13943.2|13941.9|13955.7|13953|13959.7|13957.6|13943.1|13941.7|3176
1590094800000|2020-05-21 21:00:00|13955.8|13953.1|13957.5|13953.4|13960.6|13955|13951.6|13947.9|1527
1590098400000|2020-05-21 22:00:00|13957.6|13953.5|13950.3|13948.2|13958.6|13955.8|13949.3|13947.2|2086
1590102000000|2020-05-21 23:00:00|13950.4|13948.3|13948|13945.9|13955.5|13953.4|13946.8|13945|1786
1590105600000|2020-05-22 00:00:00|13947.9|13945.8|13949.9|13948.6|13951.7|13949.6|13942.1|13940.4|2842
1590109200000|2020-05-22 01:00:00|13950.3|13948.2|13962|13959.9|13968.5|13967|13946.6|13944.8|4424
1590112800000|2020-05-22 02:00:00|13961.6|13960.3|13983.6|13981.5|13986|13984.1|13961.6|13960|4903
1590116400000|2020-05-22 03:00:00|13983.3|13981.2|13996.4|13994.3|14005.8|14004.1|13980|13978.4|4759
1590120000000|2020-05-22 04:00:00|13996.6|13994.5|14004.8|14002.7|14005.7|14003.9|13993.4|13992|3860
1590123600000|2020-05-22 05:00:00|14004.9|14002.8|14006.2|14004.1|14018.2|14016.2|14002.5|14000.8|5141
1590127200000|2020-05-22 06:00:00|14006.1|14004|14015.8|14013.7|14018.4|14016.7|13998.9|13996.8|5637
1590130800000|2020-05-22 07:00:00|14015.9|14013.8|14032.4|14031.1|14033.4|14032.1|14013.9|14012.1|7208
1590134400000|2020-05-22 08:00:00|14032.3|14031|14028.3|14026.2|14036|14034.7|14022.2|14020.6|6400
1590138000000|2020-05-22 09:00:00|14028.2|14026.1|14023.2|14021.9|14032.5|14030.4|14006.8|14005.2|6003
1590141600000|2020-05-22 10:00:00|14023.4|14022.1|14011.6|14009.5|14024.7|14023.4|14005.8|14004.1|5315
1590145200000|2020-05-22 11:00:00|14011.5|14009.4|14007.3|14006|14022.1|14020.8|14000.3|13999|5916
1590148800000|2020-05-22 12:00:00|14007.8|14006.5|14037|14035.7|14040.3|14038.5|14004|14002.7|6066
1590152400000|2020-05-22 13:00:00|14036.9|14035.6|14040.8|14038.7|14049.7|14047.9|14024.6|14023|8432
1590156000000|2020-05-22 14:00:00|14040.9|14038.8|14034|14032.7|14045.4|14044.1|14019.9|14018.1|8248
1590159600000|2020-05-22 15:00:00|14034.3|14033|14023.3|14022|14036.8|14035.2|14021.7|14020.4|5246
1590163200000|2020-05-22 16:00:00|14023.1|14021.8|14016.4|14014.3|14026.4|14024.7|14012.9|14011.6|4162
1590166800000|2020-05-22 17:00:00|14016.3|14014.2|14004|14001.9|14016.4|14014.5|14000.7|13999|3837
1590170400000|2020-05-22 18:00:00|14004.1|14002|13996.8|13994.7|14004.8|14002.7|13989|13987.2|3620
1590174000000|2020-05-22 19:00:00|13996.7|13994.6|13986.8|13984.7|13997.3|13995.3|13983.5|13982|3642
1590177600000|2020-05-22 20:00:00|13986.4|13984.3|14011.6|14005.4|14013.6|14006.6|13983.8|13981.7|4083
1590350400000|2020-05-24 20:00:00|13999.7|13991.2|13994.7|13986.7|14003.3|13991.3|13993.2|13984.5|467
1590354000000|2020-05-24 21:00:00|13995.3|13988|13999.1|13990.5|14009|13996.1|13993.7|13986|1079
1590357600000|2020-05-24 22:00:00|13999.2|13990.4|13989.3|13987.2|14004.3|14002.1|13983.6|13981.5|2549
1590361200000|2020-05-24 23:00:00|13989.5|13987.4|13987.1|13985|13990.6|13988.5|13984|13981.9|2874
1590364800000|2020-05-25 00:00:00|13987.2|13985.1|13990.3|13988.2|13993.2|13991.5|13979.9|13978.3|3803
1590368400000|2020-05-25 01:00:00|13990.2|13988.1|13992.5|13990.4|14008.9|14007.1|13987.7|13985.9|5545
1590372000000|2020-05-25 02:00:00|13992.6|13990.5|13998.4|13997.1|13999.9|13998|13991.8|13990.3|3891
1590375600000|2020-05-25 03:00:00|13998.3|13997|13993.5|13991.4|13998.8|13997.1|13991.2|13989.6|2474
1590379200000|2020-05-25 04:00:00|13993.4|13991.3|13990.2|13988.9|13993.7|13991.7|13987.6|13985.5|2343
1590382800000|2020-05-25 05:00:00|13990.1|13988.8|13993.9|13991.8|13999.1|13997.3|13987.6|13985.9|2382
1590386400000|2020-05-25 06:00:00|13994.3|13992.2|13994.1|13992|13996.1|13994.3|13986.9|13985.2|3797
1590390000000|2020-05-25 07:00:00|13994.3|13992.2|13998.1|13996|14003.2|14001.1|13992.8|13990.7|4569
1590393600000|2020-05-25 08:00:00|13998|13995.9|13979.1|13977|14004|14002.3|13978.1|13976.4|4454
1590397200000|2020-05-25 09:00:00|13978.7|13976.6|13973|13970.9|13982.9|13980.8|13972|13970.4|3590
1590400800000|2020-05-25 10:00:00|13973.1|13971|13981.4|13979.3|13984.1|13982|13972.1|13970.5|3055
1590404400000|2020-05-25 11:00:00|13981.3|13979.2|13985.4|13984.1|13994|13992.3|13981.1|13979.1|2973
1590408000000|2020-05-25 12:00:00|13985.3|13984|13992.7|13990.6|13993.2|13991.4|13984.8|13983.2|3038
1590411600000|2020-05-25 13:00:00|13992.6|13990.5|13990.7|13988.6|13997.1|13995.4|13987.7|13985.7|3057
1590415200000|2020-05-25 14:00:00|13990.9|13988.8|13983.4|13982.1|13995.1|13993|13978.5|13977.2|2797
1590418800000|2020-05-25 15:00:00|13983.6|13982.3|13972|13970.7|13985.5|13983.8|13971.1|13969.5|2174
1590422400000|2020-05-25 16:00:00|13971.9|13970.6|13985.9|13983.8|13986.4|13984.3|13969.5|13968.2|2336
1590426000000|2020-05-25 17:00:00|13986|13983.9|13984.9|13981.1|13999.1|13994.6|13977.8|13975.6|8570
1590429600000|2020-05-25 18:00:00|13985|13981|13987.1|13984.4|13989.5|13987|13983.6|13980.3|6533
1590433200000|2020-05-25 19:00:00|13987.2|13984.3|13987.3|13984.2|13996.1|13992.7|13984.8|13982.1|8092
1590436800000|2020-05-25 20:00:00|13987.6|13983.6|13986.5|13979.5|13990.9|13987.3|13977.9|13972.5|12634
1590440400000|2020-05-25 21:00:00|13986.6|13979.6|13984|13979.1|13988|13981.5|13976.3|13971.2|2855
1590444000000|2020-05-25 22:00:00|13983.8|13978.9|13981.4|13979.3|13987.3|13984.9|13980|13977.9|3061
1590447600000|2020-05-25 23:00:00|13981.9|13979.4|13972.6|13970.5|13984|13982.2|13971.9|13970.3|1773
1590451200000|2020-05-26 00:00:00|13972.5|13970.4|13960.4|13958.3|13977.7|13976.4|13956.4|13954.6|3391
1590454800000|2020-05-26 01:00:00|13960|13958.7|13960|13957.9|13964.3|13962.5|13951.9|13950.4|4688
1590458400000|2020-05-26 02:00:00|13959.5|13957.4|13960.2|13958.9|13966.2|13964.5|13953.8|13952.3|2968
1590462000000|2020-05-26 03:00:00|13960.1|13958.8|13947.3|13945.2|13961.4|13959.6|13945.5|13944|2391
1590465600000|2020-05-26 04:00:00|13947.2|13945.9|13947.1|13945|13950.4|13948.8|13940.1|13938.4|2362
1590469200000|2020-05-26 05:00:00|13947|13944.9|13936.8|13934.7|13949|13947.5|13933.5|13931.4|2909
1590472800000|2020-05-26 06:00:00|13936.7|13934.6|13933.3|13932|13939.9|13938.2|13925.2|13923.6|4748
1590476400000|2020-05-26 07:00:00|13933.7|13931.6|13915.3|13914|13938.7|13937.1|13914.9|13913.5|6000
1590480000000|2020-05-26 08:00:00|13915.4|13914.1|13887.4|13886.1|13918.5|13917|13886.9|13885.3|5570
1590483600000|2020-05-26 09:00:00|13887.2|13885.9|13887.1|13885.8|13894.3|13892.5|13878.5|13877.2|4720
1590487200000|2020-05-26 10:00:00|13887.2|13885.9|13874|13871.9|13888.2|13886.9|13873.1|13871.6|4962
1590490800000|2020-05-26 11:00:00|13874.1|13872|13842.2|13840.9|13880|13878.7|13837.5|13836.2|5939
1590494400000|2020-05-26 12:00:00|13841.7|13840.4|13824.6|13822.5|13850.1|13848.5|13821.1|13819.4|6973
1590498000000|2020-05-26 13:00:00|13824.8|13822.7|13832.8|13826.4|13840|13838.3|13812|13810.4|7853
1590501600000|2020-05-26 14:00:00|13831.4|13827.5|13803|13801.7|13843.6|13842.2|13801.9|13800.6|8709
1590505200000|2020-05-26 15:00:00|13803.2|13801.9|13823.5|13822.2|13825.3|13824|13787.6|13786|8123
1590508800000|2020-05-26 16:00:00|13823.1|13821.8|13787.3|13785.2|13824.1|13822.6|13784.4|13782.3|5524
1590512400000|2020-05-26 17:00:00|13787.4|13785.3|13789|13787.7|13791|13789.2|13771.7|13769.9|5566
1590516000000|2020-05-26 18:00:00|13788.7|13787.4|13759.4|13758.1|13789.9|13788.1|13757.9|13756.5|4915
1590519600000|2020-05-26 19:00:00|13759.3|13758|13795.2|13793.9|13798.9|13797.3|13758.3|13756.4|6607
1590523200000|2020-05-26 20:00:00|13795.3|13794|13781|13774.6|13797.9|13796.3|13773.8|13771.7|4177
1590526800000|2020-05-26 21:00:00|13781.1|13774.1|13789.6|13785.4|13795|13789.8|13770.6|13767|4240
1590530400000|2020-05-26 22:00:00|13789.9|13784.5|13779.1|13777|13790.7|13786.7|13779.1|13775.5|4274
1590534000000|2020-05-26 23:00:00|13779.3|13777.2|13785.9|13783.8|13787.7|13786|13777.5|13775.4|3128
1590537600000|2020-05-27 00:00:00|13785.6|13783.5|13794.3|13792.2|13806.1|13804.8|13783.7|13781.6|5033
1590541200000|2020-05-27 01:00:00|13794|13792.7|13787.2|13785.1|13794.5|13792.8|13771.8|13770.1|4753
1590544800000|2020-05-27 02:00:00|13787.1|13785|13788|13786.7|13799.5|13797.8|13786|13783.9|4941
1590548400000|2020-05-27 03:00:00|13788.4|13786.3|13779.8|13777.7|13788.9|13787.2|13773.8|13772.1|4150
1590552000000|2020-05-27 04:00:00|13779.9|13777.8|13785.5|13783.4|13788.3|13786.5|13775.7|13773.6|3677
1590555600000|2020-05-27 05:00:00|13785.4|13783.3|13789|13786.9|13790.2|13788.6|13778.6|13776.5|3924
1590559200000|2020-05-27 06:00:00|13789.4|13787.3|13785.5|13783.4|13794.4|13793.1|13777.1|13775.5|4600
1590562800000|2020-05-27 07:00:00|13785.6|13783.5|13770.4|13768.3|13792.1|13790.2|13759.6|13758|6394
1590566400000|2020-05-27 08:00:00|13769.9|13768.6|13762.7|13760.6|13771.7|13770.1|13756.1|13754.7|6102
1590570000000|2020-05-27 09:00:00|13762.8|13760.7|13735.6|13733.5|13779.2|13777.9|13734.3|13732.5|8369
1590573600000|2020-05-27 10:00:00|13736|13733.9|13738.8|13737.5|13745.3|13743.7|13728.8|13726.9|7457
1590577200000|2020-05-27 11:00:00|13739|13737.7|13747.5|13746.2|13750|13748.3|13731.6|13729.9|6130
1590580800000|2020-05-27 12:00:00|13747.3|13746|13773.8|13771.7|13773.8|13771.7|13736|13734.3|9137
1590584400000|2020-05-27 13:00:00|13773.7|13771.6|13806.8|13804.7|13813.5|13812.2|13758.4|13757.1|11104
1590588000000|2020-05-27 14:00:00|13806.9|13804.8|13820.2|13818.9|13823.3|13822|13781.3|13779.8|11741
1590591600000|2020-05-27 15:00:00|13820.5|13819.2|13788.8|13787.5|13821.9|13820.6|13781.3|13779.8|10721
1590595200000|2020-05-27 16:00:00|13788.7|13787.4|13788|13786.7|13790.9|13789.6|13776.4|13774.7|7277
1590598800000|2020-05-27 17:00:00|13787.9|13786.6|13782.5|13780.4|13798.9|13797.2|13780.4|13778.8|7105
1590602400000|2020-05-27 18:00:00|13782.7|13780.6|13778.8|13777.5|13785.7|13784|13775.8|13774|5953
1590606000000|2020-05-27 19:00:00|13778.9|13777.6|13759.3|13758|13782|13780.3|13758.5|13756.9|5408
1590609600000|2020-05-27 20:00:00|13759.2|13757.9|13753.9|13751.1|13772.4|13770.6|13750.1|13748|3964
1590613200000|2020-05-27 21:00:00|13754|13750.6|13759.5|13752.5|13763.1|13756.8|13745.6|13741.3|4725
1590616800000|2020-05-27 22:00:00|13759.6|13752.6|13759.9|13757.8|13764.1|13762|13755.7|13752.6|2442
1590620400000|2020-05-27 23:00:00|13759.5|13758.2|13756.3|13754.2|13765.9|13764.4|13751.9|13750.1|3742
1590624000000|2020-05-28 00:00:00|13756.5|13754.4|13745|13742.9|13761.1|13759.3|13740.8|13739.4|5241
1590627600000|2020-05-28 01:00:00|13745.1|13743|13742.3|13741|13759.1|13757.2|13735.1|13733.3|6677
1590631200000|2020-05-28 02:00:00|13742.4|13741.1|13754.1|13752|13761.3|13759.8|13740.4|13738.7|4846
1590634800000|2020-05-28 03:00:00|13754|13751.9|13773.3|13771.2|13777.3|13775.7|13753.6|13751.6|5597
1590638400000|2020-05-28 04:00:00|13773.4|13771.3|13775.2|13773.1|13782.5|13780.4|13769.4|13767.7|4872
1590642000000|2020-05-28 05:00:00|13774.6|13773.3|13766.5|13764.4|13782.2|13780.5|13763.7|13761.6|6232
1590645600000|2020-05-28 06:00:00|13766.4|13764.3|13752|13749.9|13773.8|13771.7|13741.1|13739.8|6091
1590649200000|2020-05-28 07:00:00|13751.9|13749.8|13765|13762.9|13769.9|13768.2|13748.2|13746.2|8073
1590652800000|2020-05-28 08:00:00|13764.6|13763.3|13785.3|13784|13790.1|13788.8|13760.8|13759.2|6281
1590656400000|2020-05-28 09:00:00|13785.7|13783.6|13773.1|13771|13790.2|13788.9|13756.8|13755.1|7497
1590660000000|2020-05-28 10:00:00|13773.2|13771.1|13774|13772.7|13782.9|13780.9|13768.3|13766.7|6326
1590663600000|2020-05-28 11:00:00|13773.7|13772.4|13763.8|13761.7|13775.2|13773.9|13752.2|13750.6|5707
1590667200000|2020-05-28 12:00:00|13763.7|13761.6|13763.5|13762.2|13781.4|13779.3|13757.1|13755.2|8443
1590670800000|2020-05-28 13:00:00|13763.9|13762.6|13774.2|13772.1|13787.4|13786.1|13746.6|13745.2|10908
1590674400000|2020-05-28 14:00:00|13774.4|13772.3|13759|13756.9|13786.3|13784.2|13748.5|13747.2|9082
1590678000000|2020-05-28 15:00:00|13758.9|13756.8|13764.8|13763.5|13783.7|13782.4|13750.8|13749.5|8886
1590681600000|2020-05-28 16:00:00|13765.1|13763|13754.2|13752.1|13770.9|13769.2|13747.1|13745.5|7382
1590685200000|2020-05-28 17:00:00|13753.6|13752.3|13767.3|13765.2|13771|13769.3|13748.9|13747.2|6251
1590688800000|2020-05-28 18:00:00|13767.4|13765.3|13762.4|13760.3|13773.2|13771.6|13762.1|13760.3|5492
1590692400000|2020-05-28 19:00:00|13762.1|13760.8|13776.8|13774.7|13790.9|13789.6|13759.1|13757.4|8979
1590696000000|2020-05-28 20:00:00|13776.9|13774.8|13767|13760.3|13777.3|13775.2|13759.7|13756.4|4390
1590699600000|2020-05-28 21:00:00|13767.6|13760.6|13773.3|13769.2|13779|13775.5|13767.6|13760.6|3481
1590703200000|2020-05-28 22:00:00|13773.2|13769|13778.9|13776.8|13779.9|13777.6|13771|13764.8|5962
1590706800000|2020-05-28 23:00:00|13778.5|13776.4|13777.1|13775|13778.9|13777.1|13773.5|13771.4|3027
1590710400000|2020-05-29 00:00:00|13777|13774.9|13788.1|13786|13789.7|13787.6|13770.3|13768.2|6144
1590714000000|2020-05-29 01:00:00|13788|13785.9|13775|13772.9|13795.1|13793|13773.7|13771.9|5766
1590717600000|2020-05-29 02:00:00|13774.9|13772.8|13773.7|13771.6|13782.8|13780.7|13770.4|13768.9|4998
1590721200000|2020-05-29 03:00:00|13773.2|13771.9|13775.6|13774.3|13778.6|13776.5|13770.7|13769|3719
1590724800000|2020-05-29 04:00:00|13775.5|13773.4|13765|13762.9|13776|13773.9|13764.5|13762.7|3702
1590728400000|2020-05-29 05:00:00|13764.9|13762.8|13763.4|13761.3|13770.2|13768.6|13754.2|13752.4|4042
1590732000000|2020-05-29 06:00:00|13763.5|13761.4|13763.2|13761.1|13778.4|13776.3|13759.7|13757.6|6209
1590735600000|2020-05-29 07:00:00|13763.5|13761.4|13770.4|13768.3|13782.8|13781|13757.2|13755.1|8144
1590739200000|2020-05-29 08:00:00|13770.6|13768.5|13773.6|13771.5|13780.6|13778.9|13766.2|13764.6|6621
1590742800000|2020-05-29 09:00:00|13773.7|13771.6|13752.3|13751|13775|13772.9|13752.2|13750.5|6038
1590746400000|2020-05-29 10:00:00|13752.4|13751.1|13746.9|13744.8|13753.8|13752.1|13737.9|13736.5|5719
1590750000000|2020-05-29 11:00:00|13746.5|13745.2|13735.9|13734.6|13748.6|13746.8|13733.2|13731.5|5841
1590753600000|2020-05-29 12:00:00|13736.1|13734.8|13743.6|13741.5|13757|13755|13715.3|13713.6|8415
1590757200000|2020-05-29 13:00:00|13744|13741.9|13772.5|13769.9|13783.2|13781.1|13743.7|13741.9|10339
1590760800000|2020-05-29 14:00:00|13772.3|13770|13819.2|13817.1|13830.7|13828.6|13750.3|13748.2|12158
1590764400000|2020-05-29 15:00:00|13818.5|13816.4|13811.5|13809.4|13833.9|13831.8|13799.1|13797|10728
1590768000000|2020-05-29 16:00:00|13811.3|13809.2|13807.9|13805.8|13832.5|13830.4|13798|13795.9|7824
1590771600000|2020-05-29 17:00:00|13807.8|13805.7|13809.5|13807.4|13822.3|13820.2|13804.6|13802.5|7650
1590775200000|2020-05-29 18:00:00|13809.4|13807.3|13781.2|13779.1|13819.6|13817.5|13778.9|13776.8|11191
1590778800000|2020-05-29 19:00:00|13780.9|13778.8|13772.3|13771|13786|13784.2|13764.7|13762.8|10705
1590782400000|2020-05-29 20:00:00|13772.2|13770.9|13774.7|13767.7|13782.6|13776.1|13761.8|13759.1|7260
1590955200000|2020-05-31 20:00:00|13791.6|13778.6|13781.1|13774.8|13793.7|13780.7|13775.9|13764.4|105
1590958800000|2020-05-31 21:00:00|13782|13774.5|13770.1|13763.1|13788.1|13776.2|13760|13751.1|1137
1590962400000|2020-05-31 22:00:00|13769.8|13762.8|13781.3|13779.2|13803.8|13799.4|13769.8|13762.8|6604
1590966000000|2020-05-31 23:00:00|13781.6|13779.5|13780.1|13778|13788.1|13786.3|13776.7|13774.7|3853
1590969600000|2020-06-01 00:00:00|13780.2|13778.1|13736|13734.7|13783.5|13781.4|13727.3|13725.2|7432
1590973200000|2020-06-01 01:00:00|13736.5|13734.4|13718.4|13716.3|13740.5|13738.9|13712.8|13710.7|7767
1590976800000|2020-06-01 02:00:00|13717.9|13716.6|13703.9|13701.8|13724.5|13722.8|13699.5|13697.7|5031
1590980400000|2020-06-01 03:00:00|13704|13701.9|13734.5|13732.4|13735.1|13733.1|13703.4|13701.8|4297
1590984000000|2020-06-01 04:00:00|13734.3|13732.2|13728.8|13726.7|13737.1|13735.2|13725.3|13723.7|3420
1590987600000|2020-06-01 05:00:00|13728.9|13726.8|13719.9|13717.8|13736.1|13734.2|13717.7|13716.4|4341
1590991200000|2020-06-01 06:00:00|13720|13717.9|13708.3|13707|13725|13722.9|13705.9|13704.4|6026
1590994800000|2020-06-01 07:00:00|13708|13706.7|13678.5|13677.2|13709.5|13707.8|13674.1|13672.5|6749
1590998400000|2020-06-01 08:00:00|13678.8|13677.5|13713.9|13712.6|13729.9|13728.3|13678.3|13676.6|10012
1591002000000|2020-06-01 09:00:00|13713.7|13712.4|13726.3|13725|13727.3|13725.7|13705.1|13703.8|6079
1591005600000|2020-06-01 10:00:00|13726.2|13724.9|13721.9|13720.6|13732.8|13731.5|13712.8|13711.5|5975
1591009200000|2020-06-01 11:00:00|13722.2|13720.1|13715|13713.7|13722.2|13720.3|13701.2|13699.9|4699
1591012800000|2020-06-01 12:00:00|13714.9|13713.6|13723.3|13722|13725.5|13724.2|13701.6|13700.3|6558
1591016400000|2020-06-01 13:00:00|13723.5|13722.2|13696.9|13694.8|13738.9|13737.6|13693.3|13691.7|8097
1591020000000|2020-06-01 14:00:00|13696.6|13694.5|13620|13618.7|13700.3|13699|13619.1|13617.8|11120
1591023600000|2020-06-01 15:00:00|13619.7|13618.4|13604.2|13602.9|13632|13630.7|13598.5|13596.4|8250
1591027200000|2020-06-01 16:00:00|13604.3|13603|13597.8|13596.5|13608.6|13607.3|13584.6|13583.3|6009
1591030800000|2020-06-01 17:00:00|13597.9|13596.6|13595.5|13593.4|13601.3|13600|13588.3|13587|4931
1591034400000|2020-06-01 18:00:00|13595.4|13593.3|13576.9|13575.6|13596.9|13595.2|13576.9|13575.2|4802
1591038000000|2020-06-01 19:00:00|13576.8|13575.5|13569.6|13568.3|13578.9|13577.2|13559.2|13557.6|5813
1591041600000|2020-06-01 20:00:00|13569.5|13568.2|13572.3|13571|13579|13577.7|13567.3|13565.4|3816
1591045200000|2020-06-01 21:00:00|13572.9|13570.8|13574.7|13569.4|13580.6|13574.2|13570.8|13564.1|2683
1591048800000|2020-06-01 22:00:00|13575|13569.3|13576.5|13574.4|13578.3|13576.2|13566.6|13564.5|2115
1591052400000|2020-06-01 23:00:00|13576.1|13574|13584|13581.9|13586.5|13584.6|13573.2|13571.4|2529
1591056000000|2020-06-02 00:00:00|13583.3|13582|13552.9|13550.8|13583.6|13582|13546|13544.2|5673
1591059600000|2020-06-02 01:00:00|13552.8|13550.7|13564.5|13562.4|13566.9|13564.8|13550.7|13548.8|6009
1591063200000|2020-06-02 02:00:00|13564.6|13562.5|13568.3|13566.2|13573.3|13571.5|13560.9|13559.3|5032
1591066800000|2020-06-02 03:00:00|13568.2|13566.1|13553.8|13552.5|13569.4|13567.3|13553.8|13552.2|3875
1591070400000|2020-06-02 04:00:00|13554.3|13552.2|13554.8|13552.7|13560.2|13558.5|13549.6|13547.9|3706
1591074000000|2020-06-02 05:00:00|13554.9|13552.8|13535.1|13533|13554.9|13552.8|13530.5|13528.8|4737
1591077600000|2020-06-02 06:00:00|13535|13532.9|13544.6|13542.5|13547.6|13546|13530.6|13528.9|5688
1591081200000|2020-06-02 07:00:00|13544.5|13542.4|13543.5|13541.4|13556.2|13554.5|13534.9|13533.4|8063
1591084800000|2020-06-02 08:00:00|13543.4|13541.3|13508.3|13506.2|13548|13546.4|13502.4|13500.6|7766
1591088400000|2020-06-02 09:00:00|13508.6|13506.5|13504.9|13502.8|13515.1|13513.1|13494.3|13492.2|7059
1591092000000|2020-06-02 10:00:00|13505|13502.9|13510.4|13509.1|13519.2|13517.6|13504.7|13502.9|6192
1591095600000|2020-06-02 11:00:00|13510.5|13509.2|13519.9|13518.6|13536.3|13534.6|13510.5|13509.2|5697
1591099200000|2020-06-02 12:00:00|13519.8|13518.5|13536.1|13534.8|13541.6|13539.7|13516.2|13514.7|8101
1591102800000|2020-06-02 13:00:00|13536|13534.7|13523.3|13521.2|13544.8|13543.3|13523.3|13521.2|8355
1591106400000|2020-06-02 14:00:00|13523.4|13521.3|13487.3|13486|13525.5|13523.6|13484.9|13483|10584
1591110000000|2020-06-02 15:00:00|13487.6|13485.5|13517.8|13516.5|13521.6|13519.5|13485.4|13483.8|7751
1591113600000|2020-06-02 16:00:00|13517.7|13516.4|13516.1|13514.8|13519.7|13518.2|13501.8|13500.1|5235
1591117200000|2020-06-02 17:00:00|13516|13514.7|13510.6|13509.3|13517.2|13515.8|13504.6|13503|4369
1591120800000|2020-06-02 18:00:00|13510.3|13509|13517.7|13515.6|13526.9|13525.1|13506.2|13504.5|4315
1591124400000|2020-06-02 19:00:00|13517.4|13515.3|13524.6|13522.5|13539.3|13537.2|13517.2|13515.3|5150
1591128000000|2020-06-02 20:00:00|13524.7|13522.6|13520.1|13517.6|13528.1|13526|13518.3|13516.2|2801
1591131600000|2020-06-02 21:00:00|13519.8|13517.7|13524.6|13521.2|13530.1|13525|13514.5|13511.1|2557
1591135200000|2020-06-02 22:00:00|13523.8|13521.5|13527.1|13525.8|13529.2|13527.1|13521.9|13519.8|1604
1591138800000|2020-06-02 23:00:00|13526.8|13525.5|13512|13509.9|13529|13527.3|13507.1|13505|3007
1591142400000|2020-06-03 00:00:00|13511.6|13509.5|13492.1|13490|13516.4|13514.7|13488.9|13487.1|4940
1591146000000|2020-06-03 01:00:00|13492.3|13490.2|13505|13502.9|13507.3|13505.2|13481.3|13479.2|6377
1591149600000|2020-06-03 02:00:00|13505.1|13503|13510.8|13509.5|13517.4|13515.3|13502.7|13500.7|5472
1591153200000|2020-06-03 03:00:00|13511.3|13509.2|13502.4|13501.1|13513.7|13511.6|13501.4|13499.8|4330
1591156800000|2020-06-03 04:00:00|13502.8|13501.5|13504.4|13503.1|13509.8|13508|13502.2|13500.4|4725
1591160400000|2020-06-03 05:00:00|13504.5|13503.2|13499.9|13497.8|13507.5|13505.7|13498.3|13496.4|4593
1591164000000|2020-06-03 06:00:00|13500.2|13498.1|13505.8|13503.7|13507.1|13505.5|13495.5|13494|5411
1591167600000|2020-06-03 07:00:00|13505.9|13503.8|13508.3|13507|13510.4|13509.1|13491.9|13490.6|7158
1591171200000|2020-06-03 08:00:00|13508.4|13507.1|13525.9|13524.6|13536.7|13535.4|13505.4|13503.6|7982
1591174800000|2020-06-03 09:00:00|13525.8|13524.5|13509.9|13508.6|13526.8|13525.3|13504.5|13502.8|6069
1591178400000|2020-06-03 10:00:00|13509.6|13508.3|13558.5|13556.4|13559.5|13557.7|13507.4|13505.9|8231
1591182000000|2020-06-03 11:00:00|13558|13556.7|13559.3|13557.2|13573.5|13572.1|13541.3|13539.7|8148
1591185600000|2020-06-03 12:00:00|13559.4|13557.3|13535|13533.7|13560.1|13557.6|13520.1|13518.4|9014
1591189200000|2020-06-03 13:00:00|13535.1|13533.8|13537.8|13530.8|13566.9|13564.9|13526.7|13524|11952
1591192800000|2020-06-03 14:00:00|13537.9|13530.9|13490.1|13488|13544.1|13538.7|13486|13483.9|13583
1591196400000|2020-06-03 15:00:00|13490.2|13488.1|13490.2|13488.9|13507.1|13505|13481.7|13479.9|10265
1591200000000|2020-06-03 16:00:00|13490.7|13488.6|13491.5|13489.4|13495.9|13494|13485.6|13483.9|7468
1591203600000|2020-06-03 17:00:00|13490.6|13489.3|13492.2|13490.9|13498|13496.2|13487|13485.1|5658
1591207200000|2020-06-03 18:00:00|13492.3|13491|13486.9|13484.8|13495.3|13493.7|13485.6|13484.3|4858
1591210800000|2020-06-03 19:00:00|13486.2|13484.9|13494.2|13492.1|13500.8|13499.2|13486.2|13484.7|6847
1591214400000|2020-06-03 20:00:00|13494.6|13492.5|13496.6|13494.5|13503.4|13501.3|13494|13491.9|3352
1591218000000|2020-06-03 21:00:00|13496.5|13494.4|13495.2|13492.8|13500.8|13497|13493.2|13489.8|2971
1591221600000|2020-06-03 22:00:00|13495.1|13492.9|13504.5|13502.4|13504.5|13502.4|13494.8|13492.7|2433
1591225200000|2020-06-03 23:00:00|13504.4|13502.3|13495.4|13493.3|13505.8|13503.8|13490.9|13489.1|3074
1591228800000|2020-06-04 00:00:00|13495.5|13493.4|13511.4|13509.3|13519.8|13517.7|13493.1|13491.5|6077
1591232400000|2020-06-04 01:00:00|13511.2|13509.1|13514.8|13513.5|13517.2|13515.5|13500|13498.1|6451
1591236000000|2020-06-04 02:00:00|13514.6|13513.3|13515.6|13513.5|13518.1|13516.2|13510|13508.7|5329
1591239600000|2020-06-04 03:00:00|13515.5|13513.4|13515.6|13514.3|13518.9|13517.2|13510.6|13509|3238
1591243200000|2020-06-04 04:00:00|13515.7|13514.4|13512.1|13510|13516.6|13514.9|13507|13505.2|3238
1591246800000|2020-06-04 05:00:00|13512|13509.9|13510.2|13508.1|13514.5|13512.4|13501.9|13500.1|3963
1591250400000|2020-06-04 06:00:00|13509.8|13507.7|13524.2|13522.1|13529.7|13528.4|13503.6|13501.7|5599
1591254000000|2020-06-04 07:00:00|13523.6|13522.3|13513.6|13512.3|13531.4|13529.6|13513.5|13512.2|6613
1591257600000|2020-06-04 08:00:00|13513.7|13512.4|13494|13492.7|13516.2|13514.9|13490.5|13489.1|5982
1591261200000|2020-06-04 09:00:00|13494.1|13492.8|13514.7|13513.4|13522.4|13521.1|13493.8|13492.2|4343
1591264800000|2020-06-04 10:00:00|13514.6|13513.3|13519.2|13517.9|13524.3|13523|13507.5|13506.2|4384
1591268400000|2020-06-04 11:00:00|13519.8|13517.7|13486.7|13484.6|13522.4|13520.7|13468.6|13467.3|7336
1591272000000|2020-06-04 12:00:00|13486.8|13484.7|13518.5|13516.4|13542.6|13540.5|13485.2|13483.5|11700
1591275600000|2020-06-04 13:00:00|13518.6|13516.5|13520.2|13518.9|13529.9|13528.4|13512.6|13510.9|12296
1591279200000|2020-06-04 14:00:00|13520.1|13518.8|13487.5|13486.2|13537.9|13535.8|13474|13472.4|12264
1591282800000|2020-06-04 15:00:00|13487.3|13486|13514.6|13512.5|13528|13525.9|13486.4|13484.6|10999
1591286400000|2020-06-04 16:00:00|13515|13512.9|13514.2|13512.9|13522.1|13520.6|13506.8|13504.9|7176
1591290000000|2020-06-04 17:00:00|13514.3|13513|13487.8|13485.7|13514.9|13513|13486.2|13484.5|6626
1591293600000|2020-06-04 18:00:00|13487.7|13485.6|13506.7|13504.6|13506.7|13505|13479.6|13478.3|7722
1591297200000|2020-06-04 19:00:00|13506.3|13505|13503.5|13501.4|13518.7|13516.9|13500.2|13498.5|9178
1591300800000|2020-06-04 20:00:00|13503.6|13501.5|13500.9|13498.8|13511.4|13509.3|13490.4|13488.5|3960
1591304400000|2020-06-04 21:00:00|13501.3|13499.2|13505.5|13499.9|13507.5|13501.4|13494.4|13489.1|2548
1591308000000|2020-06-04 22:00:00|13505.7|13499.8|13492.8|13490.7|13505.9|13500.8|13491.7|13490.1|4531
1591311600000|2020-06-04 23:00:00|13492.7|13490.6|13504.2|13502.1|13504.6|13502.5|13491|13489.2|2940
1591315200000|2020-06-05 00:00:00|13504.5|13502.4|13510.9|13508.8|13512.7|13510.6|13498.1|13496|5416
1591318800000|2020-06-05 01:00:00|13511|13508.9|13507.8|13505.7|13514.2|13512.7|13499.8|13497.9|5743
1591322400000|2020-06-05 02:00:00|13507.7|13505.6|13502.8|13500.7|13510.9|13509.3|13499.1|13497.2|4227
1591326000000|2020-06-05 03:00:00|13502.7|13500.6|13498.6|13496.5|13504.9|13502.8|13496.3|13494.2|4138
1591329600000|2020-06-05 04:00:00|13498.4|13496.3|13491|13488.9|13500.5|13498.4|13484.7|13483.1|4288
1591333200000|2020-06-05 05:00:00|13491.1|13489|13476.6|13474.5|13496.9|13495.2|13476|13474.2|4977
1591336800000|2020-06-05 06:00:00|13476.7|13474.6|13490.2|13488.1|13494.2|13492.4|13472.6|13470.7|6743
1591340400000|2020-06-05 07:00:00|13490.3|13488.2|13466.6|13464.5|13493.3|13491.6|13461.7|13460.4|7708
1591344000000|2020-06-05 08:00:00|13467|13464.9|13480.3|13478.2|13492.7|13490.6|13461.3|13459.8|6528
1591347600000|2020-06-05 09:00:00|13480.4|13478.3|13488|13486.7|13495.1|13493.8|13474.3|13473|6769
1591351200000|2020-06-05 10:00:00|13487.8|13486.5|13481.7|13480.4|13504.8|13503.1|13479.7|13478.4|5733
1591354800000|2020-06-05 11:00:00|13481.2|13479.9|13447.7|13445.6|13484.3|13482.4|13440.2|13438.3|5882
1591358400000|2020-06-05 12:00:00|13447.3|13446|13449.4|13447.3|13465.6|13463.5|13394.7|13392.3|12925
1591362000000|2020-06-05 13:00:00|13449|13446.9|13442|13440.1|13454.4|13452.3|13392.6|13390.5|11683
1591365600000|2020-06-05 14:00:00|13441.7|13439.7|13411.5|13410.2|13448.3|13446.4|13409.6|13408.2|5343
1591369200000|2020-06-05 15:00:00|13412.4|13410.3|13422.3|13420.2|13426.5|13424.4|13395.3|13393.2|4725
1591372800000|2020-06-05 16:00:00|13422.2|13420.1|13431.5|13429.4|13435.5|13433.4|13417.2|13415.1|4194
1591376400000|2020-06-05 17:00:00|13431.6|13429.5|13434.3|13432.2|13441.3|13439.2|13429.1|13427|3790
1591380000000|2020-06-05 18:00:00|13434|13431.9|13434.9|13432.8|13448.9|13447|13432|13430.1|4040
1591383600000|2020-06-05 19:00:00|13434.4|13432.3|13448.5|13446.4|13449.5|13447.4|13432.2|13430.2|7033
1591387200000|2020-06-05 20:00:00|13448.1|13446|13424.4|13419.7|13450.8|13448.7|13422.5|13418.2|4704
1591560000000|2020-06-07 20:00:00|13413.5|13407.5|13412.3|13409.2|13422.8|13413.3|13407.2|13402.3|158
1591563600000|2020-06-07 21:00:00|13419|13406|13414.4|13407.4|13434.5|13421.5|13405.8|13399.5|2171
1591567200000|2020-06-07 22:00:00|13414.5|13407.5|13411.4|13409.3|13421.6|13417.2|13401.4|13399.1|3244
1591570800000|2020-06-07 23:00:00|13411.2|13409.9|13398.4|13396.3|13414.1|13412.5|13392.8|13390.9|2352
1591574400000|2020-06-08 00:00:00|13398.6|13396.5|13415.2|13413.1|13419.3|13417.6|13398.6|13396.5|4442
1591578000000|2020-06-08 01:00:00|13415.1|13413|13428.2|13426.1|13437.3|13435.2|13411.3|13409.3|5338
1591581600000|2020-06-08 02:00:00|13427.8|13426.5|13425.9|13423.8|13433.1|13431.3|13419.6|13417.5|4300
1591585200000|2020-06-08 03:00:00|13425.6|13423.5|13423.8|13421.7|13427|13424.9|13418|13415.9|3271
1591588800000|2020-06-08 04:00:00|13423.9|13421.8|13427.6|13426.3|13431.1|13429|13421.1|13419.4|2899
1591592400000|2020-06-08 05:00:00|13427.7|13426.4|13422|13419.9|13435.5|13434.1|13421.8|13419.7|3518
1591596000000|2020-06-08 06:00:00|13422.1|13420|13421.9|13419.8|13437.7|13435.6|13418.5|13416.9|4407
1591599600000|2020-06-08 07:00:00|13421.8|13419.7|13415.7|13413.6|13437.4|13436.1|13404.8|13403.2|5697
1591603200000|2020-06-08 08:00:00|13414.8|13413.5|13398.9|13397.6|13419|13417.7|13395.6|13394|4902
1591606800000|2020-06-08 09:00:00|13399|13397.7|13399.4|13398.1|13407.4|13405.5|13392.9|13391.6|4585
1591610400000|2020-06-08 10:00:00|13399.6|13398.3|13415.2|13413.1|13415.9|13414.3|13399.1|13397.8|4752
1591614000000|2020-06-08 11:00:00|13414.5|13413.2|13410.4|13408.3|13419.7|13418.4|13406.5|13404.6|4472
1591617600000|2020-06-08 12:00:00|13410|13408.7|13406.9|13405.6|13414.4|13412.3|13397.4|13395.8|5594
1591621200000|2020-06-08 13:00:00|13407|13404.9|13383.1|13381|13408.3|13406.8|13374.1|13372.3|7205
1591624800000|2020-06-08 14:00:00|13383.5|13381.4|13389|13387.7|13408.5|13407.2|13373.4|13372.1|7275
1591628400000|2020-06-08 15:00:00|13389.1|13387|13382.8|13380.7|13393.9|13392.2|13374.9|13373.2|6044
1591632000000|2020-06-08 16:00:00|13383.1|13381|13394.6|13392.5|13401.3|13399.7|13370.6|13368.8|5063
1591635600000|2020-06-08 17:00:00|13394.5|13392.4|13371.7|13370.4|13394.7|13393.3|13371.6|13370.3|3941
1591639200000|2020-06-08 18:00:00|13371.8|13370.5|13364.6|13363.3|13376.3|13375|13362.5|13361.2|4080
1591642800000|2020-06-08 19:00:00|13364.7|13363.4|13362.2|13360.9|13369.5|13367.9|13357.5|13356.2|3561
1591646400000|2020-06-08 20:00:00|13363.8|13362.5|13382.9|13380.8|13384.4|13382.9|13361.9|13360.6|3058
1591650000000|2020-06-08 21:00:00|13383.7|13380.1|13387.7|13384.1|13389.2|13385|13379.3|13376.2|1360
1591653600000|2020-06-08 22:00:00|13387.9|13384.7|13383.6|13381.5|13387.9|13385.2|13377.6|13375.5|2882
1591657200000|2020-06-08 23:00:00|13384.3|13381.8|13372.1|13370|13384.3|13381.9|13369.2|13367.4|2200
1591660800000|2020-06-09 00:00:00|13372|13369.9|13378.9|13376.8|13380.9|13378.9|13361|13358.9|5124
1591664400000|2020-06-09 01:00:00|13379|13376.9|13377.7|13375.6|13396.7|13395|13377.4|13375.3|5581
1591668000000|2020-06-09 02:00:00|13377.6|13375.5|13389.3|13387.2|13393.8|13392.1|13376.7|13374.6|3994
1591671600000|2020-06-09 03:00:00|13389.4|13387.3|13393.4|13391.3|13396|13393.9|13383.8|13382.2|2865
1591675200000|2020-06-09 04:00:00|13393.3|13391.2|13400.3|13398.2|13401|13399.4|13391.1|13389.6|2816
1591678800000|2020-06-09 05:00:00|13400.1|13398|13392.1|13390|13401.2|13399.5|13385.8|13383.7|3535
1591682400000|2020-06-09 06:00:00|13392.2|13390.1|13427.7|13425.6|13430.7|13428.8|13383.8|13381.7|4826
1591686000000|2020-06-09 07:00:00|13427.8|13425.7|13444.4|13443.1|13457.7|13455.9|13419.3|13417.7|6806
1591689600000|2020-06-09 08:00:00|13444.3|13442.2|13475.8|13474.5|13486.3|13484.4|13437.6|13436.3|7598
1591693200000|2020-06-09 09:00:00|13475.6|13474.3|13479.2|13477.1|13489.2|13487.5|13471.2|13469.3|6139
1591696800000|2020-06-09 10:00:00|13479.3|13477.2|13456.4|13455.1|13483.7|13481.8|13452.9|13451.5|5733
1591700400000|2020-06-09 11:00:00|13456.3|13455|13440.9|13439.6|13465.3|13464|13434.3|13433|5292
1591704000000|2020-06-09 12:00:00|13441.1|13439.8|13460.5|13458.4|13469.2|13467.6|13439.2|13437.6|5999
1591707600000|2020-06-09 13:00:00|13460.3|13458.2|13436.1|13434|13461.7|13459.9|13415.1|13413.2|7471
1591711200000|2020-06-09 14:00:00|13435.8|13433.7|13426.5|13424.4|13448.6|13446.6|13421|13419.3|8031
1591714800000|2020-06-09 15:00:00|13426.4|13424.3|13434.6|13432.5|13439.6|13437.5|13417.9|13416.3|6634
1591718400000|2020-06-09 16:00:00|13434.5|13432.4|13418.6|13416.5|13439.1|13437|13416.8|13415|4710
1591722000000|2020-06-09 17:00:00|13419|13416.9|13393.4|13391.3|13421.7|13419.6|13387.3|13385.2|4894
1591725600000|2020-06-09 18:00:00|13393.6|13391.5|13395.2|13393.1|13400.4|13398.3|13388.9|13386.9|5276
1591729200000|2020-06-09 19:00:00|13395.5|13393.4|13403.1|13401|13413.5|13411.8|13395.5|13393.4|4622
1591732800000|2020-06-09 20:00:00|13402.6|13400.5|13417.2|13414.8|13419.1|13417|13399.4|13397.4|3386
1591736400000|2020-06-09 21:00:00|13417|13414.9|13418.4|13416|13425.1|13420.8|13417|13413.7|1858
1591740000000|2020-06-09 22:00:00|13418.3|13416.2|13419.9|13417.8|13423.9|13421.7|13417.2|13415.1|2311
1591743600000|2020-06-09 23:00:00|13420.7|13418.4|13424.6|13422.5|13425.3|13423.6|13416.5|13414.4|2788
1591747200000|2020-06-10 00:00:00|13423.9|13421.8|13417.9|13415.8|13429.2|13427.5|13414.1|13412|4187
1591750800000|2020-06-10 01:00:00|13418.1|13416|13410.6|13408.5|13422.5|13420.4|13403.2|13401.1|4612
1591754400000|2020-06-10 02:00:00|13410.4|13408.3|13398.7|13396.6|13410.4|13408.3|13397.1|13395|4115
1591758000000|2020-06-10 03:00:00|13398.3|13396.2|13396.9|13394.8|13402.7|13400.6|13393.5|13391.7|3298
1591761600000|2020-06-10 04:00:00|13396.8|13394.7|13396.4|13394.3|13400.7|13399.2|13393.9|13392|2680
1591765200000|2020-06-10 05:00:00|13396|13394.7|13381.8|13379.7|13397.7|13396.1|13377.3|13375.2|4144
1591768800000|2020-06-10 06:00:00|13381.5|13379.4|13388.6|13387.3|13394.1|13392.1|13371.5|13369.4|4848
1591772400000|2020-06-10 07:00:00|13388.7|13387.4|13393.1|13391.8|13400.8|13399.3|13376.4|13374.6|5881
1591776000000|2020-06-10 08:00:00|13392.9|13391.6|13392.7|13391.4|13401.5|13399.9|13385|13383.7|5133
1591779600000|2020-06-10 09:00:00|13392.6|13391.3|13403.1|13401|13409.1|13407.6|13392.4|13391.1|5139
1591783200000|2020-06-10 10:00:00|13403.2|13401.1|13387.8|13386.5|13415.3|13413.6|13386.9|13385.6|4838
1591786800000|2020-06-10 11:00:00|13388|13386.7|13383.1|13381.8|13395.3|13394|13375.1|13373.8|5030
1591790400000|2020-06-10 12:00:00|13383|13381.7|13387.3|13386|13403.3|13402|13380.9|13379.5|6515
1591794000000|2020-06-10 13:00:00|13387.7|13386.4|13416.5|13414.4|13419.5|13418.2|13380.1|13378.8|7283
1591797600000|2020-06-10 14:00:00|13416.3|13414.2|13433.1|13431.8|13438.7|13437.2|13412|13410.6|7919
1591801200000|2020-06-10 15:00:00|13433.2|13431.9|13389.4|13388.1|13433.8|13432.5|13382.6|13381.3|6863
1591804800000|2020-06-10 16:00:00|13389.6|13388.3|13394.1|13392|13397.1|13395.7|13384.7|13383.4|5367
1591808400000|2020-06-10 17:00:00|13393.3|13391.7|13374.1|13367.1|13397.6|13395.8|13371.1|13365.1|5633
1591812000000|2020-06-10 18:00:00|13375.4|13368.4|13382.3|13380.2|13410.8|13407.5|13316.7|13314.6|11351
1591815600000|2020-06-10 19:00:00|13382.1|13380|13395.5|13393.4|13406.9|13404.8|13354.5|13352.4|9719
1591819200000|2020-06-10 20:00:00|13395.4|13393.3|13413.5|13411.4|13415.9|13414.2|13391.2|13389.1|4155
1591822800000|2020-06-10 21:00:00|13413.6|13411.5|13405.7|13398.7|13414.8|13411.9|13401.1|13394.5|3095
1591826400000|2020-06-10 22:00:00|13405.8|13398.8|13413.5|13411.4|13421|13419|13401.7|13398|3261
1591830000000|2020-06-10 23:00:00|13413.3|13412|13428.4|13426.3|13430.4|13428.4|13404.8|13402.7|4141
1591833600000|2020-06-11 00:00:00|13428.2|13426.1|13413.1|13411|13430.2|13428.4|13411.8|13409.7|5455
1591837200000|2020-06-11 01:00:00|13413|13411.7|13414.9|13412.8|13421.6|13419.5|13401.6|13400.3|5527
1591840800000|2020-06-11 02:00:00|13414.6|13412.5|13425.8|13424.5|13429.1|13427.7|13413.7|13412.1|3974
1591844400000|2020-06-11 03:00:00|13425.3|13424|13463.1|13461|13463.4|13461.5|13425.2|13423.6|5235
1591848000000|2020-06-11 04:00:00|13462.9|13460.8|13466.9|13464.8|13475.5|13473.4|13455.9|13454.1|5816
1591851600000|2020-06-11 05:00:00|13466.8|13464.7|13479.1|13477|13483.8|13481.7|13464.3|13462.8|6256
1591855200000|2020-06-11 06:00:00|13479|13476.9|13478.2|13476.9|13488.3|13486.7|13472.3|13470.5|6073
1591858800000|2020-06-11 07:00:00|13478|13476.7|13493.2|13491.9|13499.4|13498.1|13475.6|13474.3|7866
1591862400000|2020-06-11 08:00:00|13493.3|13492|13471|13468.9|13497.9|13496.5|13459|13457.7|6853
1591866000000|2020-06-11 09:00:00|13470.5|13469.2|13461.8|13459.7|13475.5|13474.1|13452.6|13451.3|6397
1591869600000|2020-06-11 10:00:00|13461.9|13459.8|13478|13476.7|13479.8|13478.4|13460.5|13459.2|5301
1591873200000|2020-06-11 11:00:00|13477.9|13476.6|13494.6|13493.3|13505.1|13503.8|13477|13475.7|6080
1591876800000|2020-06-11 12:00:00|13494.7|13493.4|13499.9|13498.6|13510.3|13508.8|13483.5|13481.4|8288
1591880400000|2020-06-11 13:00:00|13500.2|13498.1|13490.2|13488.9|13508.6|13507.3|13482.8|13481.5|6307
1591884000000|2020-06-11 14:00:00|13489.3|13488|13546.1|13544.8|13552.4|13551.1|13487.7|13486.4|8628
1591887600000|2020-06-11 15:00:00|13546.2|13544.9|13560.2|13558.9|13579.3|13578|13531.1|13529.6|9055
1591891200000|2020-06-11 16:00:00|13560.4|13559.1|13566.4|13564.3|13583.7|13581.6|13557.8|13556.1|8633
1591894800000|2020-06-11 17:00:00|13566.6|13564.5|13591.5|13589.4|13593.9|13591.8|13564.7|13562.7|8461
1591898400000|2020-06-11 18:00:00|13591.4|13589.3|13607|13605.7|13613.6|13612.1|13590.2|13588.1|8682
1591902000000|2020-06-11 19:00:00|13606.8|13605.5|13623.6|13622.3|13632.4|13630.6|13601.7|13600.2|9185
1591905600000|2020-06-11 20:00:00|13623.9|13621.8|13631|13626.8|13633.5|13631.4|13613.5|13611.9|4299
1591909200000|2020-06-11 21:00:00|13631.8|13624.8|13622|13616.9|13634.9|13630.1|13621.4|13616.9|2527
1591912800000|2020-06-11 22:00:00|13621.4|13617.8|13632.1|13630|13652.6|13650.5|13621.1|13617.6|4374
1591916400000|2020-06-11 23:00:00|13632.3|13630.2|13639.6|13637.5|13648.2|13646.1|13624.8|13622.7|4535
1591920000000|2020-06-12 00:00:00|13639.4|13637.3|13662.5|13660.4|13667.4|13665.3|13634.1|13632|7247
1591923600000|2020-06-12 01:00:00|13662.9|13660.8|13642.8|13640.7|13667.5|13665.4|13641.9|13639.9|6816
1591927200000|2020-06-12 02:00:00|13642.7|13640.6|13635.6|13633.5|13647|13645|13621|13618.9|6145
1591930800000|2020-06-12 03:00:00|13635.7|13633.6|13623.3|13621.2|13642.1|13640.2|13618.7|13617.2|5691
1591934400000|2020-06-12 04:00:00|13623|13620.9|13614.2|13612.1|13624.3|13622.2|13610.1|13608|4894
1591938000000|2020-06-12 05:00:00|13614.3|13612.2|13601.6|13599.5|13619.3|13617.2|13601|13599.4|5054
1591941600000|2020-06-12 06:00:00|13601.8|13599.7|13621.4|13620.1|13631.5|13629.4|13600.1|13598.8|6684
1591945200000|2020-06-12 07:00:00|13621.2|13619.9|13572|13570.7|13627|13625.6|13570.1|13568.8|8317
1591948800000|2020-06-12 08:00:00|13572.1|13570.8|13554.6|13553.3|13573.7|13572.2|13541.4|13540.1|6506
1591952400000|2020-06-12 09:00:00|13554.5|13553.2|13534.2|13532.9|13561.9|13560.3|13534.1|13532.8|5904
1591956000000|2020-06-12 10:00:00|13534.1|13532.8|13561.5|13560.2|13567.3|13566|13527.9|13526.6|6016
1591959600000|2020-06-12 11:00:00|13561.4|13560.1|13565.6|13564.3|13571.7|13570|13550.1|13548.8|5807
1591963200000|2020-06-12 12:00:00|13566.6|13565.3|13581.6|13580.3|13595.1|13593.3|13564.8|13563.1|6887
1591966800000|2020-06-12 13:00:00|13581.7|13580.4|13560.7|13558.6|13586|13584.2|13539.1|13537.8|6236
1591970400000|2020-06-12 14:00:00|13560.2|13558.1|13614|13612.7|13615.2|13613.9|13552.8|13551.5|9126
1591974000000|2020-06-12 15:00:00|13614.1|13612.8|13590.4|13589.1|13628.5|13627.1|13583.9|13582.6|11046
1591977600000|2020-06-12 16:00:00|13590.1|13588.8|13608.4|13606.3|13608.9|13607.5|13583.3|13582|9383
1591981200000|2020-06-12 17:00:00|13607.7|13606.4|13640.9|13639.6|13646.8|13645.5|13605.4|13604.1|9388
1591984800000|2020-06-12 18:00:00|13641|13639.7|13615.7|13614.4|13646.3|13644.9|13615.7|13614.4|9540
1591988400000|2020-06-12 19:00:00|13615.4|13614.1|13595.7|13594.4|13615.4|13614.1|13588.7|13587.4|8939
1591992000000|2020-06-12 20:00:00|13595.6|13594.3|13586.4|13581.6|13602.7|13600.6|13580.8|13576.8|4240
1592164800000|2020-06-14 20:00:00|13599.1|13586.1|13614|13601|13615.5|13602.5|13598.5|13585.5|153
1592168400000|2020-06-14 21:00:00|13613|13600|13612.8|13599.8|13615.9|13602.9|13612|13599|619
1592172000000|2020-06-14 22:00:00|13612.6|13599.6|13628.1|13626|13643.7|13641|13612.2|13599.3|5448
1592175600000|2020-06-14 23:00:00|13627.8|13625.7|13637.1|13635|13640.8|13638.7|13620.5|13618.4|4983
1592179200000|2020-06-15 00:00:00|13637|13634.9|13639.7|13638.4|13640.4|13638.8|13618.1|13616|6862
1592182800000|2020-06-15 01:00:00|13639.6|13638.3|13617.7|13615.6|13643.5|13641.9|13617|13615|6352
1592186400000|2020-06-15 02:00:00|13617.8|13615.7|13632.3|13630.2|13634|13632.4|13612.5|13610.7|5763
1592190000000|2020-06-15 03:00:00|13632|13629.9|13621.4|13620.1|13632.8|13631.5|13618.8|13617.2|4076
1592193600000|2020-06-15 04:00:00|13620.7|13619.4|13629.1|13627.8|13631.2|13629.7|13616.2|13614.9|3881
1592197200000|2020-06-15 05:00:00|13629.4|13627.3|13668.3|13666.2|13669.5|13667.4|13628.6|13627.2|7150
1592200800000|2020-06-15 06:00:00|13668.6|13666.5|13671|13669.7|13687.4|13685.4|13662.3|13660.2|8107
1592204400000|2020-06-15 07:00:00|13671.2|13669.9|13680.2|13678.9|13681.7|13680.4|13664|13662.7|8205
1592208000000|2020-06-15 08:00:00|13679.9|13678.6|13643.3|13641.2|13680.2|13678.7|13641.6|13640|7255
1592211600000|2020-06-15 09:00:00|13643.1|13641.8|13642.9|13641.6|13659.9|13658.4|13641|13639.3|6116
1592215200000|2020-06-15 10:00:00|13642.8|13641.5|13665|13663.7|13665.1|13663.8|13631.4|13630.1|5914
1592218800000|2020-06-15 11:00:00|13664.3|13663|13636.5|13635.2|13669|13667.6|13624.7|13623.4|5738
1592222400000|2020-06-15 12:00:00|13636|13634.7|13653.9|13652.6|13657.8|13656.4|13627.2|13625.9|6836
1592226000000|2020-06-15 13:00:00|13653.8|13652.5|13620.4|13619.1|13658.2|13656.8|13613.9|13612.4|6988
1592229600000|2020-06-15 14:00:00|13619.9|13618.6|13624.8|13623.5|13629.5|13627.5|13580.1|13578.2|9483
1592233200000|2020-06-15 15:00:00|13624.9|13623.6|13617.8|13616.5|13637.7|13636.3|13611.3|13609.6|9126
1592236800000|2020-06-15 16:00:00|13617.9|13616.6|13588.5|13586.4|13621.2|13619.6|13587.7|13586.4|7253
1592240400000|2020-06-15 17:00:00|13588.4|13586.3|13579.8|13577.7|13592.1|13590.8|13571.7|13569.8|6396
1592244000000|2020-06-15 18:00:00|13579.7|13577.6|13562.9|13561.6|13579.7|13577.6|13547.2|13545.4|9084
1592247600000|2020-06-15 19:00:00|13563|13561.7|13571.4|13569.3|13587.1|13585|13556.1|13554.5|7461
1592251200000|2020-06-15 20:00:00|13571.5|13569.4|13574.2|13572.1|13579.7|13577.9|13569.6|13567.9|2832
1592254800000|2020-06-15 21:00:00|13574.1|13572|13566.3|13559.3|13578.1|13572.3|13561.1|13555.4|2409
1592258400000|2020-06-15 22:00:00|13566.2|13559.2|13537.5|13535.4|13568.9|13562.2|13536.3|13534.2|3547
1592262000000|2020-06-15 23:00:00|13539|13536.9|13532.2|13530.1|13552.3|13550.5|13531.4|13529.3|3191
1592265600000|2020-06-16 00:00:00|13532.6|13530.5|13539.1|13537|13542.5|13540.5|13529|13527.2|5058
1592269200000|2020-06-16 01:00:00|13539|13536.9|13545.1|13543|13550.8|13548.9|13533.3|13531.2|5152
1592272800000|2020-06-16 02:00:00|13545.2|13543.1|13514.2|13512.1|13547.1|13545|13513.5|13511.4|5049
1592276400000|2020-06-16 03:00:00|13514.4|13512.3|13528.7|13527.4|13531.1|13529|13512.5|13510.4|4672
1592280000000|2020-06-16 04:00:00|13528.3|13527|13533.8|13531.7|13536.8|13534.7|13526.6|13524.8|3852
1592283600000|2020-06-16 05:00:00|13533.9|13531.8|13533.8|13531.7|13534.1|13532|13519.7|13517.9|4592
1592287200000|2020-06-16 06:00:00|13533.4|13531.3|13555.7|13554.4|13562.1|13560.2|13531.1|13529.3|6198
1592290800000|2020-06-16 07:00:00|13555.8|13554.5|13589.4|13588.1|13591.4|13589.8|13553.1|13551.6|8084
1592294400000|2020-06-16 08:00:00|13589.3|13588|13570.6|13568.5|13599.3|13597.8|13565.8|13563.7|7020
1592298000000|2020-06-16 09:00:00|13570.7|13568.6|13563.1|13561.8|13576.6|13574.5|13558|13556.4|5869
1592301600000|2020-06-16 10:00:00|13563.2|13561.1|13556.5|13555.2|13573.5|13571.9|13556.5|13555|5401
1592305200000|2020-06-16 11:00:00|13556.3|13555|13562.5|13561.2|13568.1|13566.3|13551.6|13550.3|4617
1592308800000|2020-06-16 12:00:00|13562.6|13561.3|13517.3|13516|13566.2|13564.7|13505.4|13504.1|7135
1592312400000|2020-06-16 13:00:00|13517.1|13515.8|13523.5|13521.4|13552.2|13550.7|13514.9|13513.1|6974
1592316000000|2020-06-16 14:00:00|13523.7|13521.6|13611.9|13609.8|13614.7|13612.6|13511.4|13509.7|10173
1592319600000|2020-06-16 15:00:00|13612.6|13610.5|13563.9|13561.8|13624.1|13622|13561.7|13559.8|10886
1592323200000|2020-06-16 16:00:00|13563.2|13561.9|13570.2|13568.1|13577.5|13575.5|13547.1|13545.4|8166
1592326800000|2020-06-16 17:00:00|13570.1|13568|13571.2|13569.9|13580.8|13578.8|13565.4|13563.6|6622
1592330400000|2020-06-16 18:00:00|13571.1|13569.8|13567.1|13565.8|13577.5|13575.4|13557.1|13555.8|6659
1592334000000|2020-06-16 19:00:00|13567.7|13566.4|13559.2|13557.9|13583.1|13581.2|13556.3|13554.6|7412
1592337600000|2020-06-16 20:00:00|13559.4|13558.1|13542.4|13539.4|13565.8|13564.2|13539.7|13537.3|3567
1592341200000|2020-06-16 21:00:00|13541.8|13539|13548.1|13543.1|13554.7|13548.3|13541.2|13538.2|2979
1592344800000|2020-06-16 22:00:00|13548.7|13543|13550.9|13548.8|13564.7|13562.6|13546.3|13542.4|4188
1592348400000|2020-06-16 23:00:00|13551.3|13549.2|13538.1|13536|13551.3|13549.2|13534|13531.9|2992
1592352000000|2020-06-17 00:00:00|13538.3|13536.2|13546.7|13544.6|13566.9|13564.8|13537.9|13535.9|5814
1592355600000|2020-06-17 01:00:00|13546.2|13544.9|13552.1|13550|13566|13563.9|13537.8|13535.7|5603
1592359200000|2020-06-17 02:00:00|13552.3|13550.2|13562.7|13561.4|13573.2|13571.2|13547.6|13546|5518
1592362800000|2020-06-17 03:00:00|13562.3|13561|13559.5|13557.4|13565.6|13564.2|13552|13550.5|4361
1592366400000|2020-06-17 04:00:00|13559.4|13557.3|13546.8|13544.7|13560.4|13558.7|13536.7|13534.8|4056
1592370000000|2020-06-17 05:00:00|13546.9|13544.8|13541.8|13539.7|13554|13552.1|13537.8|13535.7|4477
1592373600000|2020-06-17 06:00:00|13541.7|13539.6|13532.6|13530.5|13543|13541|13515.5|13514.1|5457
1592377200000|2020-06-17 07:00:00|13532.7|13530.6|13523.3|13521.2|13536.7|13534.9|13513|13511.5|7018
1592380800000|2020-06-17 08:00:00|13523.2|13521.9|13530.5|13528.4|13532.9|13531.1|13513.2|13511.7|6019
1592384400000|2020-06-17 09:00:00|13530.2|13528.1|13547.8|13546.5|13559.2|13557.1|13528.1|13526.4|6659
1592388000000|2020-06-17 10:00:00|13548.1|13546|13531.8|13529.7|13551.4|13550.1|13523.4|13521.9|5696
1592391600000|2020-06-17 11:00:00|13531.9|13529.8|13542.6|13541.3|13546.1|13544.3|13518.4|13517.1|5618
1592395200000|2020-06-17 12:00:00|13542.5|13541.2|13550|13548.7|13556.3|13555|13529.1|13527.3|6461
1592398800000|2020-06-17 13:00:00|13550.1|13548.8|13563.2|13561.9|13568.6|13567.2|13528|13526.3|5419
1592402400000|2020-06-17 14:00:00|13563.3|13562|13557.3|13556|13595.7|13593.6|13543|13541.1|9347
1592406000000|2020-06-17 15:00:00|13558.1|13555.7|13571.8|13569.7|13571.8|13570.1|13550.1|13548.2|6932
1592409600000|2020-06-17 16:00:00|13571.7|13569.6|13556.9|13555.6|13574.3|13572.8|13550.8|13549.1|5685
1592413200000|2020-06-17 17:00:00|13557|13555.7|13547.9|13546.6|13558.4|13557.1|13541.8|13540.2|4688
1592416800000|2020-06-17 18:00:00|13548|13546.7|13564.9|13563.6|13566.9|13565.6|13547.2|13545.4|4947
1592420400000|2020-06-17 19:00:00|13565.4|13563.3|13569.2|13567.9|13580.4|13578.6|13561.1|13559.5|6985
1592424000000|2020-06-17 20:00:00|13569.1|13567.8|13566.1|13563.5|13578.7|13576.6|13561.3|13559.2|3038
1592427600000|2020-06-17 21:00:00|13567.1|13563.7|13566.7|13562.6|13574.6|13569.5|13562.1|13556|2308
1592431200000|2020-06-17 22:00:00|13566.8|13562|13566.6|13564.5|13569.2|13566.7|13557.2|13554.6|2778
1592434800000|2020-06-17 23:00:00|13566.7|13564.6|13579.6|13577.5|13581|13579.1|13563|13561|3865
1592438400000|2020-06-18 00:00:00|13579.5|13577.4|13583.5|13581.4|13588.7|13586.9|13570.9|13569.2|5572
1592442000000|2020-06-18 01:00:00|13583.4|13581.3|13594|13591.9|13610.1|13608|13568.2|13566.1|6098
1592445600000|2020-06-18 02:00:00|13593.7|13591.6|13587.2|13585.9|13601.8|13599.8|13586.2|13584.7|5179
1592449200000|2020-06-18 03:00:00|13587|13585.7|13565.8|13563.7|13587.6|13586.2|13561.7|13560.1|4838
1592452800000|2020-06-18 04:00:00|13565.6|13563.5|13562.3|13561|13573.1|13571|13557.2|13555.5|4058
1592456400000|2020-06-18 05:00:00|13563.1|13561.8|13568|13565.9|13573|13571.5|13557.9|13556.4|4340
1592460000000|2020-06-18 06:00:00|13568.1|13566|13555.4|13554.1|13579.9|13578.2|13546.9|13544.8|5445
1592463600000|2020-06-18 07:00:00|13555.2|13553.9|13553|13550.9|13571.4|13569.3|13551.9|13550.3|6793
1592467200000|2020-06-18 08:00:00|13553.1|13551|13532.7|13530.6|13559.1|13557|13526.9|13525.2|6833
1592470800000|2020-06-18 09:00:00|13532.6|13530.5|13540.7|13538.6|13547|13544.9|13522.6|13520.5|6695
1592474400000|2020-06-18 10:00:00|13540.8|13538.7|13542.1|13540|13555.3|13554|13536.8|13535.1|5380
1592478000000|2020-06-18 11:00:00|13542.7|13540.6|13554.5|13553.2|13563.2|13561.5|13534.7|13532.6|6670
1592481600000|2020-06-18 12:00:00|13554.6|13553.3|13576.1|13574.8|13577.8|13576.5|13554|13552.3|7565
1592485200000|2020-06-18 13:00:00|13576.5|13575.2|13589.7|13587.6|13595.2|13593.5|13568.9|13567|5339
1592488800000|2020-06-18 14:00:00|13589.9|13587.5|13572.8|13571.5|13591.3|13589.2|13569.7|13567.9|8243
1592492400000|2020-06-18 15:00:00|13572.6|13571.3|13594.1|13592.8|13595.2|13593.9|13559.9|13557.9|6579
1592496000000|2020-06-18 16:00:00|13593.9|13592.6|13609.8|13608.5|13614.4|13613.1|13591.2|13589.9|5484
1592499600000|2020-06-18 17:00:00|13609.5|13608.2|13600.4|13599.1|13615|13613.7|13599.3|13598|4965
1592503200000|2020-06-18 18:00:00|13600.2|13598.9|13603.6|13602.3|13617.2|13615.7|13598.9|13597.6|5021
1592506800000|2020-06-18 19:00:00|13603.5|13602.2|13610.2|13608.9|13612.3|13611|13600.3|13599|5476
1592510400000|2020-06-18 20:00:00|13610.1|13608.8|13601.1|13598.8|13612.4|13611.1|13597.1|13595.3|2903
1592514000000|2020-06-18 21:00:00|13603.1|13598.9|13607|13603.4|13609.7|13604.8|13600.1|13596.7|3285
1592517600000|2020-06-18 22:00:00|13606.7|13602.9|13597.7|13595.6|13606.9|13602.9|13596.6|13594.5|3095
1592521200000|2020-06-18 23:00:00|13597.6|13595.5|13594.2|13592.9|13598.5|13596.7|13588.3|13586.9|2718
1592524800000|2020-06-19 00:00:00|13594.5|13592.4|13612.5|13611.2|13613.1|13611.5|13593.7|13592.4|5016
1592528400000|2020-06-19 01:00:00|13612.9|13611.6|13605.7|13603.6|13616.5|13614.7|13593.3|13591.6|4912
1592532000000|2020-06-19 02:00:00|13605.4|13603.3|13594.7|13593.4|13609.1|13607.4|13594.6|13593.3|4139
1592535600000|2020-06-19 03:00:00|13594.6|13593.3|13596.2|13594.9|13600.7|13599.2|13591.8|13590.4|3340
1592539200000|2020-06-19 04:00:00|13596.1|13594.8|13604.7|13603.4|13606|13604.7|13595.2|13593.6|2705
1592542800000|2020-06-19 05:00:00|13604.8|13603.5|13594.4|13592.3|13605.8|13604.2|13593.5|13592|2824
1592546400000|2020-06-19 06:00:00|13594.5|13592.4|13579.1|13577|13597|13595.6|13570.6|13569.3|4481
1592550000000|2020-06-19 07:00:00|13579.3|13577.2|13577|13574.9|13592|13590.7|13576.3|13574.2|4962
1592553600000|2020-06-19 08:00:00|13577.1|13575|13587.3|13585.2|13596.7|13595.4|13577.1|13575|4576
1592557200000|2020-06-19 09:00:00|13587.2|13585.1|13585.1|13583|13589.6|13587.7|13577|13575.1|5097
1592560800000|2020-06-19 10:00:00|13585.2|13583.1|13590.1|13588.8|13601.7|13600.2|13576.4|13574.8|4774
1592564400000|2020-06-19 11:00:00|13589.7|13588.4|13566.1|13564.8|13594.5|13592.4|13566|13564.7|3896
1592568000000|2020-06-19 12:00:00|13566.5|13565.2|13557.3|13556|13577|13572.8|13548.4|13546.6|6806
1592571600000|2020-06-19 13:00:00|13557.7|13555.6|13582.7|13581.4|13584.6|13583.3|13556.4|13554.9|5373
1592575200000|2020-06-19 14:00:00|13582.4|13581.1|13566|13563.9|13593.6|13591.8|13563|13560.9|6996
1592578800000|2020-06-19 15:00:00|13565.8|13563.7|13605.2|13603.1|13605.3|13603.7|13559.8|13557.8|7296
1592582400000|2020-06-19 16:00:00|13605.1|13603|13591.1|13589|13618.4|13616.5|13586.6|13585.3|8114
1592586000000|2020-06-19 17:00:00|13591|13588.9|13606.6|13604.5|13608|13605.9|13589.6|13588|6401
1592589600000|2020-06-19 18:00:00|13606.7|13604.6|13605.5|13603.4|13617.7|13616|13601.4|13599.3|6903
1592593200000|2020-06-19 19:00:00|13605.4|13603.3|13607.3|13606|13612.4|13610.6|13597.5|13596.2|5901
1592596800000|2020-06-19 20:00:00|13607.4|13606.1|13611.8|13604.9|13619|13616.9|13601.2|13599.1|4751
1592769600000|2020-06-21 20:00:00|13619.2|13610.2|13616.9|13610.4|13619.6|13613.5|13616.6|13605.6|26
1592773200000|2020-06-21 21:00:00|13616.5|13609.9|13617.6|13611.1|13619.3|13613.9|13613.6|13608.4|387
1592776800000|2020-06-21 22:00:00|13616.6|13613.5|13617.2|13614.1|13631.8|13628.7|13613.3|13610.2|3504
1592780400000|2020-06-21 23:00:00|13616.9|13613.8|13620.7|13618.6|13628.6|13625.5|13614.1|13611|3128
1592784000000|2020-06-22 00:00:00|13620.6|13618.5|13619.5|13618.2|13627.1|13625|13610.9|13608.8|5326
1592787600000|2020-06-22 01:00:00|13619.6|13617.5|13606|13603.9|13620.2|13618.1|13599.9|13597.8|5488
1592791200000|2020-06-22 02:00:00|13605.5|13604.2|13594.9|13592.8|13606.2|13604.6|13591.1|13589|3650
1592794800000|2020-06-22 03:00:00|13594.8|13592.7|13590.2|13588.1|13600.1|13598.6|13587.6|13585.5|3392
1592798400000|2020-06-22 04:00:00|13590.3|13588.2|13588.3|13587|13590.7|13588.6|13581.6|13579.8|3278
1592802000000|2020-06-22 05:00:00|13588.7|13587.4|13597.7|13595.6|13599.5|13597.5|13582|13580.1|3965
1592805600000|2020-06-22 06:00:00|13597.8|13595.7|13581.6|13579.5|13606.2|13604.1|13576|13574.7|4644
1592809200000|2020-06-22 07:00:00|13582|13579.9|13568.4|13567.1|13594.1|13592.3|13564.9|13563|6250
1592812800000|2020-06-22 08:00:00|13568.9|13567.6|13566.1|13564.8|13580.5|13579|13563.2|13561.8|4456
1592816400000|2020-06-22 09:00:00|13566.4|13565.1|13573.7|13571.6|13577.4|13575.5|13560.8|13558.9|4403
1592820000000|2020-06-22 10:00:00|13574|13571.9|13585.1|13583|13585.1|13583.7|13571.2|13569.7|4016
1592823600000|2020-06-22 11:00:00|13584.9|13583.6|13569.5|13567.4|13591.4|13590.1|13568.5|13566.7|3852
1592827200000|2020-06-22 12:00:00|13569.8|13568.5|13571.1|13569|13580.9|13579.6|13562.1|13560.8|4562
1592830800000|2020-06-22 13:00:00|13571|13568.9|13549.7|13547.6|13581.5|13580.1|13542.1|13540|7283
1592834400000|2020-06-22 14:00:00|13549.9|13547.8|13555.8|13553.7|13556.1|13554.5|13531.9|13530.3|9542
1592838000000|2020-06-22 15:00:00|13555.3|13554|13546.6|13544.5|13561.3|13559.5|13540|13537.9|6840
1592841600000|2020-06-22 16:00:00|13546.7|13544.6|13534.9|13532.8|13547.4|13545.9|13532.3|13530.7|5571
1592845200000|2020-06-22 17:00:00|13535.3|13533.2|13531.6|13530.3|13541.1|13539.6|13531.3|13530|5282
1592848800000|2020-06-22 18:00:00|13531.8|13530.5|13526|13523.9|13536.7|13535.4|13519.4|13517.8|5247
1592852400000|2020-06-22 19:00:00|13525.9|13523.8|13533.5|13532.2|13539.3|13537.7|13524.9|13523.1|6941
1592856000000|2020-06-22 20:00:00|13533.9|13531.8|13523.2|13521.1|13537.2|13535.9|13522.6|13520.4|3285
1592859600000|2020-06-22 21:00:00|13527|13520|13527.5|13522.4|13532.9|13525.9|13521.6|13518.2|2499
1592863200000|2020-06-22 22:00:00|13528|13522.1|13514.7|13512.6|13528|13522.1|13513|13510.9|3444
1592866800000|2020-06-22 23:00:00|13514.5|13512.4|13505.5|13503.4|13519.2|13517.1|13501.7|13499.6|3848
1592870400000|2020-06-23 00:00:00|13505.6|13503.5|13515|13512.9|13520.9|13518.8|13503.5|13501.4|5147
1592874000000|2020-06-23 01:00:00|13515.1|13513|13526.8|13522.9|13572.1|13570|13512.7|13510.6|13614
1592877600000|2020-06-23 02:00:00|13526.1|13524|13529.6|13527.5|13543.5|13541.4|13514.6|13512.8|9938
1592881200000|2020-06-23 03:00:00|13529.5|13527.4|13537.8|13535.7|13542.8|13540.8|13525.5|13523.4|5741
1592884800000|2020-06-23 04:00:00|13537.7|13535.6|13545.7|13544.4|13546|13544.7|13533.3|13531.2|3605
1592888400000|2020-06-23 05:00:00|13545.8|13544.5|13555.8|13553.7|13557.7|13555.8|13536.9|13534.8|4377
1592892000000|2020-06-23 06:00:00|13555.7|13553.6|13539.7|13538.4|13561.6|13559.5|13537.2|13535.2|6345
1592895600000|2020-06-23 07:00:00|13540.2|13538.1|13511.8|13509.7|13545.8|13543.7|13511.3|13509.2|8150
1592899200000|2020-06-23 08:00:00|13511.5|13509.4|13532.9|13530.8|13534.1|13532|13510.7|13509|6677
1592902800000|2020-06-23 09:00:00|13532.8|13530.7|13528.9|13526.8|13537.6|13535.8|13522.8|13521.5|5600
1592906400000|2020-06-23 10:00:00|13529|13526.9|13528.9|13526.8|13532.9|13531.1|13519.9|13517.8|5257
1592910000000|2020-06-23 11:00:00|13529|13526.9|13505.5|13503.4|13537|13535.7|13504.3|13502.7|5226
1592913600000|2020-06-23 12:00:00|13505.3|13503.2|13497.5|13496.2|13509|13507.7|13486.6|13485.3|7445
1592917200000|2020-06-23 13:00:00|13498.3|13495.7|13511.9|13509.8|13518.8|13517.3|13488.5|13486.8|8343
1592920800000|2020-06-23 14:00:00|13511.8|13509.7|13505.1|13503|13515|13513.5|13492.1|13490.6|9562
1592924400000|2020-06-23 15:00:00|13504.5|13503.2|13511.7|13509.6|13516.2|13514.6|13494.7|13493.4|7748
1592928000000|2020-06-23 16:00:00|13511.3|13510|13520.1|13518.8|13522.7|13521.2|13509.6|13508|6647
1592931600000|2020-06-23 17:00:00|13520.4|13518.3|13528.2|13526.9|13534.5|13533.2|13511.5|13510.2|6480
1592935200000|2020-06-23 18:00:00|13528.3|13527|13539.7|13538.4|13545.6|13544.1|13527.9|13526.6|5950
1592938800000|2020-06-23 19:00:00|13539.8|13538.5|13552.9|13551.6|13555.5|13554.1|13537.4|13535.4|6819
1592942400000|2020-06-23 20:00:00|13552.8|13551.5|13552.1|13549|13560.4|13558.7|13548.9|13542.7|3523
1592946000000|2020-06-23 21:00:00|13551.9|13544.9|13552.8|13547.4|13556.7|13551.4|13548.2|13543.3|2136
1592949600000|2020-06-23 22:00:00|13552.1|13546.6|13551.9|13549.8|13555|13552.9|13542.7|13540.5|3336
1592953200000|2020-06-23 23:00:00|13552.3|13550.2|13542.8|13540.7|13553.5|13551.6|13541.6|13540.3|4290
1592956800000|2020-06-24 00:00:00|13542.7|13540.6|13541.9|13539.8|13545.2|13543.5|13529.5|13527.6|5416
1592960400000|2020-06-24 01:00:00|13541.7|13539.6|13547.1|13545|13547.2|13545.1|13528.7|13527|5667
1592964000000|2020-06-24 02:00:00|13546.6|13544.5|13556.3|13554.2|13560.8|13558.7|13542.2|13540.1|6358
1592967600000|2020-06-24 03:00:00|13556.4|13554.3|13553.8|13551.7|13557.4|13555.3|13547.6|13545.5|4484
1592971200000|2020-06-24 04:00:00|13553.5|13551.4|13552.7|13550.6|13555.4|13553.4|13545.5|13543.9|3859
1592974800000|2020-06-24 05:00:00|13552.5|13550.4|13555|13552.9|13558.8|13556.7|13544.1|13542.7|3841
1592978400000|2020-06-24 06:00:00|13555.2|13553.1|13549.8|13547.7|13560|13557.9|13547.2|13545.5|4317
1592982000000|2020-06-24 07:00:00|13549.6|13547.5|13564.7|13562.6|13579.4|13578.1|13546.3|13544.7|7992
1592985600000|2020-06-24 08:00:00|13564.6|13562.5|13562.1|13560|13580.5|13579|13558.6|13557.2|6877
1592989200000|2020-06-24 09:00:00|13562|13559.9|13566.3|13565|13584.5|13583|13558.6|13557.3|7155
1592992800000|2020-06-24 10:00:00|13566.4|13565.1|13566.2|13564.1|13576.5|13574.6|13562.6|13560.7|5758
1592996400000|2020-06-24 11:00:00|13565.9|13563.8|13589.5|13587.4|13590.4|13588.7|13561.3|13559.4|5363
1593000000000|2020-06-24 12:00:00|13589.6|13587.5|13564.5|13562.4|13597.5|13596.2|13561.7|13560.1|6871
1593003600000|2020-06-24 13:00:00|13564.6|13562.5|13582.6|13581.3|13585.1|13583.3|13558.5|13557|10317
1593007200000|2020-06-24 14:00:00|13582.9|13580.8|13569.4|13567.3|13591.8|13590.2|13552.9|13550.6|12528
1593010800000|2020-06-24 15:00:00|13569|13567.7|13602.4|13600.3|13605.8|13604.3|13567.3|13565.6|12911
1593014400000|2020-06-24 16:00:00|13602.2|13600.9|13588.3|13586.2|13618.7|13616.6|13585.2|13583.9|9304
1593018000000|2020-06-24 17:00:00|13588.2|13586.9|13606.6|13605.3|13609.3|13608|13585.8|13584.5|8866
1593021600000|2020-06-24 18:00:00|13607.1|13605.8|13612.8|13611.5|13615.7|13614.4|13603.4|13602.1|8268
1593025200000|2020-06-24 19:00:00|13612.7|13611.4|13625.3|13624|13627.1|13625.8|13607.3|13605.7|8727
1593028800000|2020-06-24 20:00:00|13625.1|13623.8|13639.1|13636.8|13641.6|13639.6|13622.3|13620.2|4378
1593032400000|2020-06-24 21:00:00|13639|13636.9|13640.3|13636.5|13643.1|13640|13635.2|13630.6|2426
1593036000000|2020-06-24 22:00:00|13640.4|13636.6|13644.1|13642|13647.7|13645.6|13637.6|13633.6|4521
1593039600000|2020-06-24 23:00:00|13644.5|13642.4|13646.9|13644.8|13647.7|13645.6|13639.1|13637|3318
1593043200000|2020-06-25 00:00:00|13646.4|13644.3|13626.6|13624.5|13648.4|13646.3|13623.6|13621.5|5779
1593046800000|2020-06-25 01:00:00|13626.5|13624.4|13643.3|13641.2|13647.1|13645.7|13621|13619.1|5805
1593050400000|2020-06-25 02:00:00|13643.1|13641|13643.2|13641.9|13652.7|13651.3|13638.6|13636.9|6012
1593054000000|2020-06-25 03:00:00|13643.6|13641.5|13644.9|13642.8|13650.4|13648.3|13636.3|13634.2|5426
1593057600000|2020-06-25 04:00:00|13644.5|13642.4|13644.2|13642.1|13648.8|13646.7|13639.7|13638|3972
1593061200000|2020-06-25 05:00:00|13643.8|13641.7|13645.8|13643.7|13648.1|13646|13631.7|13630|4586
1593064800000|2020-06-25 06:00:00|13645.7|13643.6|13649.9|13647.8|13656|13653.9|13638.3|13636.2|5592
1593068400000|2020-06-25 07:00:00|13649.8|13647.7|13649.4|13647.3|13667.1|13665.8|13642.3|13640.7|8331
1593072000000|2020-06-25 08:00:00|13649|13646.9|13629.3|13627.2|13650.2|13648.2|13622.5|13621.2|7499
1593075600000|2020-06-25 09:00:00|13629.2|13627.1|13616.7|13614.6|13635|13633.7|13610.4|13608.9|6771
1593079200000|2020-06-25 10:00:00|13616.6|13614.5|13623.5|13622.2|13629.3|13628|13608.4|13607.1|6279
1593082800000|2020-06-25 11:00:00|13623.4|13622.1|13655.2|13653.9|13657.1|13655.8|13622.1|13620.7|6327
1593086400000|2020-06-25 12:00:00|13654.8|13653.5|13640.4|13639.1|13656.5|13655.2|13633.7|13632.4|8317
1593090000000|2020-06-25 13:00:00|13640.2|13638.9|13637.7|13636.4|13649.2|13647.9|13622.3|13621|9872
1593093600000|2020-06-25 14:00:00|13637.6|13636.3|13654.3|13653|13656.4|13655.1|13634|13632.7|10501
1593097200000|2020-06-25 15:00:00|13654.1|13652.8|13661.8|13659.7|13670.9|13669.6|13644.4|13643.1|8210
1593100800000|2020-06-25 16:00:00|13661.6|13660.3|13645.8|13644.5|13661.7|13660.4|13644.4|13643.1|6598
1593104400000|2020-06-25 17:00:00|13645.6|13644.3|13650|13648.7|13652.3|13651|13642.1|13640.8|6024
1593108000000|2020-06-25 18:00:00|13649.6|13648.3|13649.5|13648.2|13657.4|13656.1|13646.9|13645.5|5151
1593111600000|2020-06-25 19:00:00|13649.2|13647.9|13645.3|13644|13650.8|13649.5|13633|13631.7|7033
1593115200000|2020-06-25 20:00:00|13645.2|13643.9|13639|13636.6|13651.5|13650.2|13638.7|13636.5|3071
1593118800000|2020-06-25 21:00:00|13638.9|13636.4|13640.2|13633.2|13647.7|13641.3|13637.3|13632.5|2437
1593122400000|2020-06-25 22:00:00|13640.5|13633.5|13636.7|13634.6|13645.4|13640.5|13636.2|13633.2|2870
1593126000000|2020-06-25 23:00:00|13636.6|13634.5|13639.6|13637.5|13639.6|13637.5|13629.9|13628.1|3090
1593129600000|2020-06-26 00:00:00|13639.7|13637.6|13641.9|13639.8|13653.6|13651.9|13638.9|13637.3|6067
1593133200000|2020-06-26 01:00:00|13641.8|13639.7|13636.7|13634.6|13645.3|13643.2|13632.7|13631.2|4717
1593136800000|2020-06-26 02:00:00|13636.6|13634.5|13642.2|13640.1|13645.8|13644|13635.1|13633|3642
1593140400000|2020-06-26 03:00:00|13642|13639.9|13638.4|13636.3|13646.5|13644.9|13636.5|13634.4|3948
1593144000000|2020-06-26 04:00:00|13638|13636.7|13635.9|13634.6|13638.7|13637|13628.9|13627.1|3354
1593147600000|2020-06-26 05:00:00|13636|13634.7|13639|13636.9|13641|13639.4|13633|13631.3|3655
1593151200000|2020-06-26 06:00:00|13638.3|13636.2|13650.6|13648.5|13650.9|13649|13638|13635.9|4168
1593154800000|2020-06-26 07:00:00|13650.8|13648.7|13646.9|13645.6|13659.8|13658.3|13640.2|13638.2|5972
1593158400000|2020-06-26 08:00:00|13646.7|13645.4|13650.2|13648.9|13663.9|13662.3|13646.2|13644.7|6266
1593162000000|2020-06-26 09:00:00|13650.6|13649.3|13654.3|13652.2|13656.5|13655.2|13643.7|13642.2|4788
1593165600000|2020-06-26 10:00:00|13654.5|13652.4|13641.8|13640.5|13658.4|13657.1|13640.2|13638.3|4731
1593169200000|2020-06-26 11:00:00|13641.9|13640.6|13661|13659.7|13661.2|13659.9|13637.3|13635.7|3820
1593172800000|2020-06-26 12:00:00|13660.8|13659.5|13667.7|13666.4|13670.7|13669.4|13649|13647.4|5769
1593176400000|2020-06-26 13:00:00|13667.8|13666.5|13696.2|13694.1|13696.6|13695.3|13661.6|13660.3|8293
1593180000000|2020-06-26 14:00:00|13696|13693.9|13713.7|13712.4|13716.2|13714.9|13690.5|13689.1|10127
1593183600000|2020-06-26 15:00:00|13713.6|13712.3|13697.5|13696.2|13716.6|13715|13693.2|13691.9|7881
1593187200000|2020-06-26 16:00:00|13697.4|13696.1|13666.6|13664.5|13703.7|13702.4|13661.8|13660|8220
1593190800000|2020-06-26 17:00:00|13666.4|13664.3|13660.6|13659.3|13669.5|13667.8|13651.9|13650.6|7263
1593194400000|2020-06-26 18:00:00|13660.7|13659.4|13658.2|13656.9|13672|13670.5|13656.1|13654.8|6918
1593198000000|2020-06-26 19:00:00|13658.1|13656.8|13669.6|13667.5|13670.7|13669.4|13655.4|13653.8|8173
1593201600000|2020-06-26 20:00:00|13670|13667.9|13690.5|13684.9|13693.2|13689.8|13664.9|13662.8|5837
1593374400000|2020-06-28 20:00:00|13676|13663|13683|13670|13688|13675|13675.3|13662.3|106
1593378000000|2020-06-28 21:00:00|13688|13675|13690.8|13680|13696.1|13683.4|13681.1|13669.9|1132
1593381600000|2020-06-28 22:00:00|13690.9|13679.8|13681|13678.9|13701.9|13697.4|13680.2|13678.3|4672
1593385200000|2020-06-28 23:00:00|13681.4|13679.3|13681.6|13679.5|13689.5|13687.6|13676.1|13674.2|3074
1593388800000|2020-06-29 00:00:00|13681.7|13679.6|13662.7|13661.4|13688.9|13687|13662.5|13660.9|5411
1593392400000|2020-06-29 01:00:00|13662.6|13661.3|13660|13657.9|13666.9|13665.2|13653.8|13651.7|6076
1593396000000|2020-06-29 02:00:00|13660.1|13658|13655.1|13653.8|13664.6|13663|13648.2|13646.6|4592
1593399600000|2020-06-29 03:00:00|13655|13653.7|13663.7|13661.6|13665.5|13663.4|13653.3|13651.7|4641
1593403200000|2020-06-29 04:00:00|13663.8|13661.7|13667.5|13666.2|13672.2|13670.3|13659|13657.2|4883
1593406800000|2020-06-29 05:00:00|13667.4|13666.1|13664.3|13662.2|13667.9|13666.2|13653.4|13651.3|4994
1593410400000|2020-06-29 06:00:00|13664.2|13662.1|13654.9|13652.8|13667|13664.9|13649.9|13648.2|6585
1593414000000|2020-06-29 07:00:00|13655|13652.9|13665.1|13663.8|13670|13668.2|13650.5|13648.4|7160
1593417600000|2020-06-29 08:00:00|13665|13663.7|13662.2|13660.9|13674.7|13673.4|13661|13658.9|5369
1593421200000|2020-06-29 09:00:00|13662.1|13660.8|13658.1|13656.8|13673.2|13671.3|13652.7|13651.2|5184
1593424800000|2020-06-29 10:00:00|13658.3|13656.2|13651.8|13650.5|13667.3|13665.6|13651.2|13649.6|5237
1593428400000|2020-06-29 11:00:00|13651.7|13650.4|13657|13655.7|13662.4|13660.8|13651.7|13650.3|4841
1593432000000|2020-06-29 12:00:00|13656.8|13655.5|13664.3|13662.2|13677.8|13676.2|13653.1|13651.8|5512
1593435600000|2020-06-29 13:00:00|13663.3|13662|13694.6|13692.5|13695.3|13693.5|13660.3|13659|8461
1593439200000|2020-06-29 14:00:00|13694.5|13692.4|13700.3|13699|13703.7|13701.6|13679.3|13678|9646
1593442800000|2020-06-29 15:00:00|13700.2|13698.9|13689.2|13687.1|13705.9|13704.6|13685.1|13683.5|7931
1593446400000|2020-06-29 16:00:00|13689.1|13687|13677.4|13675.3|13693.4|13691.3|13671.6|13669.9|6699
1593450000000|2020-06-29 17:00:00|13677.3|13675.2|13690.1|13688.8|13691.1|13689.8|13676.5|13674.7|4994
1593453600000|2020-06-29 18:00:00|13690.3|13689|13688.9|13687.6|13695.3|13694|13683.6|13682.3|4382
1593457200000|2020-06-29 19:00:00|13689|13687.7|13680.5|13679.2|13695.2|13693.9|13675.2|13673.9|6326
1593460800000|2020-06-29 20:00:00|13680.4|13679.1|13660.2|13658.1|13681.3|13679.6|13659.8|13657.2|3704
1593464400000|2020-06-29 21:00:00|13659.4|13657.3|13664.2|13659.1|13675.3|13668.3|13659|13656.4|2961
1593468000000|2020-06-29 22:00:00|13663.9|13659.2|13656.5|13654.4|13665.6|13662.3|13654.9|13653|2867
1593471600000|2020-06-29 23:00:00|13656.7|13654.6|13657.9|13655.8|13659.5|13657.7|13653.8|13651.7|2689
1593475200000|2020-06-30 00:00:00|13658.1|13656|13669|13666.9|13671.8|13669.7|13658|13655.9|4146
1593478800000|2020-06-30 01:00:00|13669.1|13667|13662.3|13660.2|13672.4|13670.9|13660.9|13659|4319
1593482400000|2020-06-30 02:00:00|13662.5|13660.4|13665.3|13664|13667.2|13665.3|13657|13655.3|2904
1593486000000|2020-06-30 03:00:00|13665.4|13664.1|13663.4|13662.1|13667.8|13666.2|13661|13658.9|2678
1593489600000|2020-06-30 04:00:00|13663.1|13661.8|13663.6|13661.5|13666.3|13664.4|13659.8|13658|2383
1593493200000|2020-06-30 05:00:00|13663.8|13661.7|13681.2|13679.1|13681.4|13679.4|13662.2|13660.1|3638
1593496800000|2020-06-30 06:00:00|13681.3|13679.2|13684.5|13682.4|13690|13688.3|13676.1|13674|4786
1593500400000|2020-06-30 07:00:00|13684.4|13682.3|13676.4|13675.1|13693.4|13691.9|13670.5|13669.2|7168
1593504000000|2020-06-30 08:00:00|13676.8|13675.5|13687|13684.9|13687.2|13685.5|13670.1|13668.3|7008
1593507600000|2020-06-30 09:00:00|13686.8|13684.7|13696.7|13695.4|13700.4|13699.1|13685.5|13683.7|5829
1593511200000|2020-06-30 10:00:00|13696.6|13695.3|13680.3|13679|13698.2|13696.4|13675.9|13674.4|5519
1593514800000|2020-06-30 11:00:00|13680.4|13679.1|13684.2|13682.9|13685.4|13683.7|13669.8|13668.3|4957
1593518400000|2020-06-30 12:00:00|13684.1|13682.8|13680|13677.9|13690.2|13688.5|13673.5|13672|5766
1593522000000|2020-06-30 13:00:00|13679.9|13677.8|13673.2|13670.8|13685.6|13684.1|13664.2|13662.5|7788
1593525600000|2020-06-30 14:00:00|13673.1|13671|13618.2|13616.9|13676.1|13674|13613.4|13611.3|11732
1593529200000|2020-06-30 15:00:00|13617.8|13616.5|13615.8|13614.5|13629.5|13627.9|13596.7|13595.4|9432
1593532800000|2020-06-30 16:00:00|13615.7|13614.4|13616.5|13615.2|13618.8|13617.1|13607.6|13606|7061
1593536400000|2020-06-30 17:00:00|13616.4|13615.1|13607.2|13605.1|13616.8|13615.5|13602.4|13600.9|6404
1593540000000|2020-06-30 18:00:00|13606.8|13605.5|13586.9|13585.6|13613.7|13612.4|13586.2|13584.6|6575
1593543600000|2020-06-30 19:00:00|13587.1|13585.8|13577.3|13576|13600.9|13599.1|13571.2|13569.9|6440
1593547200000|2020-06-30 20:00:00|13577|13575.7|13576.8|13574.1|13587.2|13585.4|13570.8|13569|4119
1593550800000|2020-06-30 21:00:00|13577.4|13574.5|13577.9|13571|13582.8|13576.4|13574.8|13569.4|2386
1593554400000|2020-06-30 22:00:00|13577.4|13572|13575.3|13573.2|13580.4|13575.4|13571.3|13569.2|2388
1593558000000|2020-06-30 23:00:00|13575|13572.9|13576.2|13574.1|13577.8|13575.7|13573.7|13571.6|1949
1593561600000|2020-07-01 00:00:00|13576.1|13574|13572.1|13570|13583.2|13581.5|13569.4|13567.3|3237
1593565200000|2020-07-01 01:00:00|13572.2|13570.1|13567.1|13565|13574.8|13572.9|13560.4|13558.4|4566
1593568800000|2020-07-01 02:00:00|13566.5|13565.2|13565.9|13563.8|13572.5|13571.1|13563.4|13561.8|3702
1593572400000|2020-07-01 03:00:00|13565.8|13563.7|13577.2|13575.1|13578.1|13576.3|13563.4|13561.7|2531
1593576000000|2020-07-01 04:00:00|13576.5|13575.2|13583.6|13582.3|13584.3|13582.7|13573.1|13571.6|2838
1593579600000|2020-07-01 05:00:00|13583.5|13582.2|13581.4|13579.3|13587|13585.5|13579.7|13578.1|3667
1593583200000|2020-07-01 06:00:00|13581.6|13579.5|13565.3|13563.2|13586.9|13585.3|13563.1|13561.4|3650
1593586800000|2020-07-01 07:00:00|13565.4|13563.3|13559.7|13558.4|13566.5|13564.8|13554.8|13553.5|4072
1593590400000|2020-07-01 08:00:00|13559.6|13558.3|13556.8|13555.5|13560.4|13559.1|13546.5|13544.9|4836
1593594000000|2020-07-01 09:00:00|13556.9|13555.6|13571.8|13570.5|13572.5|13570.8|13553.1|13551.3|4806
1593597600000|2020-07-01 10:00:00|13572|13570.7|13582.3|13580.2|13587.8|13586.5|13563.4|13561.9|6047
1593601200000|2020-07-01 11:00:00|13582.4|13580.3|13585.5|13584.2|13595.3|13593.7|13581|13579.7|6924
1593604800000|2020-07-01 12:00:00|13585.4|13584.1|13573.1|13571|13594.6|13592.8|13572|13570.4|7515
1593608400000|2020-07-01 13:00:00|13572.8|13571.5|13581.7|13577.5|13586.4|13584.6|13566.1|13564.4|8512
1593612000000|2020-07-01 14:00:00|13582.4|13578|13566.5|13565.2|13582.4|13580.2|13552.3|13550.2|9726
1593615600000|2020-07-01 15:00:00|13566.4|13565.1|13580|13578.7|13585.4|13583.7|13557.9|13556.1|8443
1593619200000|2020-07-01 16:00:00|13579.9|13578.6|13580.3|13579|13589.2|13587.1|13573.7|13572.3|5780
1593622800000|2020-07-01 17:00:00|13580.2|13578.9|13592.1|13585.1|13596.8|13595|13579.1|13577.4|5075
1593626400000|2020-07-01 18:00:00|13592.5|13585.5|13587.4|13586.1|13602.3|13601|13585.1|13583.5|6215
1593630000000|2020-07-01 19:00:00|13587.3|13586|13587.3|13585.2|13590.9|13589.3|13574.7|13573.2|5754
1593633600000|2020-07-01 20:00:00|13587.2|13585.1|13588.6|13585.6|13591.5|13589.9|13580|13577.9|2964
1593637200000|2020-07-01 21:00:00|13589|13585.2|13587.8|13582.8|13594.6|13587.6|13581|13577.2|2486
1593640800000|2020-07-01 22:00:00|13587.9|13582.6|13585.5|13583.4|13587.9|13583.7|13580.7|13578.6|2913
1593644400000|2020-07-01 23:00:00|13585.4|13583.3|13593.9|13592.6|13594.8|13593|13580.5|13578.4|3356
1593648000000|2020-07-02 00:00:00|13594.6|13592.5|13596.7|13595.4|13602.2|13600.3|13591.1|13589|4554
1593651600000|2020-07-02 01:00:00|13597.1|13595|13603|13600.9|13603.9|13602.2|13591.7|13590.1|4835
1593655200000|2020-07-02 02:00:00|13603.1|13601|13594.6|13592.5|13606.2|13604.1|13593.6|13591.5|3671
1593658800000|2020-07-02 03:00:00|13594.7|13592.6|13603.9|13602.6|13606.8|13604.7|13593.8|13592.2|2811
1593662400000|2020-07-02 04:00:00|13603.6|13602.3|13607|13605.7|13607.4|13605.8|13601.3|13599.5|2237
1593666000000|2020-07-02 05:00:00|13607.1|13605.8|13611.1|13609|13612.4|13611|13605.6|13604.1|2710
1593669600000|2020-07-02 06:00:00|13611.2|13609.1|13599|13597.7|13611.6|13609.9|13596.1|13594.7|3607
1593673200000|2020-07-02 07:00:00|13598.9|13597.6|13581.4|13580.1|13604.9|13603.4|13579.9|13578.6|5995
1593676800000|2020-07-02 08:00:00|13581.5|13580.2|13585.1|13583.8|13588.9|13587.5|13576.4|13575|4921
1593680400000|2020-07-02 09:00:00|13585.2|13583.9|13591.8|13590.5|13597.1|13595.3|13585|13583.2|3503
1593684000000|2020-07-02 10:00:00|13591.9|13590.6|13594.8|13593.5|13603.1|13601.3|13589.9|13588.2|3928
1593687600000|2020-07-02 11:00:00|13594.9|13593.6|13594.2|13592.9|13602.3|13601|13591.8|13590.4|3575
1593691200000|2020-07-02 12:00:00|13594.1|13592.8|13579.6|13577.5|13604.6|13600|13565.9|13563.8|10305
1593694800000|2020-07-02 13:00:00|13579.7|13577.6|13568|13565.9|13600.6|13598.6|13564.8|13563.3|9710
1593698400000|2020-07-02 14:00:00|13568.7|13566.3|13607.5|13605.4|13625.4|13623.6|13561.4|13559.5|10510
1593702000000|2020-07-02 15:00:00|13607.4|13605.3|13592.7|13591.4|13616.5|13614.6|13586.2|13584.8|8151
1593705600000|2020-07-02 16:00:00|13592.8|13591.5|13593.8|13591.7|13599.3|13597.6|13579|13577.5|6730
1593709200000|2020-07-02 17:00:00|13593.4|13592.1|13588.7|13587.4|13597.1|13595.6|13581.1|13579.4|5389
1593712800000|2020-07-02 18:00:00|13588.8|13587.5|13581.3|13580|13595.9|13593.9|13581|13579.4|4899
1593716400000|2020-07-02 19:00:00|13581.7|13579.6|13575.2|13573.9|13586|13584.3|13570.6|13569|5538
1593720000000|2020-07-02 20:00:00|13575|13573.7|13565.7|13563.2|13577.4|13575.7|13564.2|13561.6|3339
1593723600000|2020-07-02 21:00:00|13565.5|13563.4|13567.8|13562.4|13572.7|13567.4|13565.4|13560.3|2482
1593727200000|2020-07-02 22:00:00|13568|13562.5|13564.6|13562.5|13569.8|13566.2|13562|13559.9|2528
1593730800000|2020-07-02 23:00:00|13564.8|13562.7|13572.4|13570.3|13572.6|13570.9|13564.1|13562|2079
1593734400000|2020-07-03 00:00:00|13572.2|13570.1|13570.3|13568.2|13576.5|13574.4|13567.5|13565.7|3457
1593738000000|2020-07-03 01:00:00|13570.2|13568.1|13568.5|13566.4|13573.8|13571.7|13558.5|13556.4|4487
1593741600000|2020-07-03 02:00:00|13568.6|13566.5|13563.9|13561.8|13571.6|13570|13560.2|13558.1|4191
1593745200000|2020-07-03 03:00:00|13563.5|13561.4|13560.7|13559.4|13566.1|13564|13559.5|13557.7|3108
1593748800000|2020-07-03 04:00:00|13561.3|13559.2|13567.1|13565|13568.3|13566.5|13560.4|13558.5|3038
1593752400000|2020-07-03 05:00:00|13567.3|13565.2|13565.2|13563.1|13569.2|13567.5|13563.7|13561.6|3234
1593756000000|2020-07-03 06:00:00|13565.3|13563.2|13557.6|13555.5|13566.4|13564.3|13554.3|13552.8|4201
1593759600000|2020-07-03 07:00:00|13557.7|13555.6|13559.2|13557.1|13570.2|13568.1|13554.1|13552.8|6208
1593763200000|2020-07-03 08:00:00|13559|13556.9|13565.5|13563.4|13568.5|13566.7|13558.4|13556.6|5082
1593766800000|2020-07-03 09:00:00|13565.4|13563.3|13572.9|13571.6|13578.4|13576.6|13564.4|13563.1|4410
1593770400000|2020-07-03 10:00:00|13573|13571.7|13562.7|13561.4|13578.8|13576.8|13562.5|13561|5284
1593774000000|2020-07-03 11:00:00|13562.8|13561.5|13570.3|13569|13572.5|13571.2|13559.6|13558.1|4866
1593777600000|2020-07-03 12:00:00|13570.4|13569.1|13570.9|13568.8|13575.5|13573.9|13567|13565.4|3963
1593781200000|2020-07-03 13:00:00|13571|13568.9|13566.7|13564.6|13573.4|13571.9|13564.5|13562.8|4149
1593784800000|2020-07-03 14:00:00|13566.8|13564.7|13578|13576.7|13582.9|13580.8|13566.8|13564.7|5258
1593788400000|2020-07-03 15:00:00|13578.1|13576.8|13564.9|13562.8|13580.2|13578.4|13564.2|13562.6|3510
1593792000000|2020-07-03 16:00:00|13565|13562.9|13561.4|13559.3|13567.7|13565.7|13559.5|13557.8|3199
1593795600000|2020-07-03 17:00:00|13561.7|13559.6|13567.2|13563.2|13569.2|13565.8|13561.3|13559.2|5949
1593799200000|2020-07-03 18:00:00|13567.1|13563.1|13558.6|13555.1|13577.3|13570.3|13558.3|13554.3|6464
1593802800000|2020-07-03 19:00:00|13558.7|13555|13554.5|13551.5|13559.1|13555.7|13552.7|13550.4|4560
1593806400000|2020-07-03 20:00:00|13554.4|13551.4|13553.4|13546.4|13558.7|13555.8|13545.8|13542.1|3959
1593979200000|2020-07-05 20:00:00|13558|13547|13571.6|13558.6|13575.4|13564.5|13550.3|13538.5|117
1593982800000|2020-07-05 21:00:00|13572.5|13559.5|13562.8|13554.7|13572.5|13564.3|13549|13545|576
1593986400000|2020-07-05 22:00:00|13562.9|13555.1|13553.6|13551.5|13565|13559.3|13550.4|13547.3|3403
1593990000000|2020-07-05 23:00:00|13554.5|13550.8|13550.8|13548.7|13557|13555.5|13548.7|13546.6|2350
1593993600000|2020-07-06 00:00:00|13550.9|13548.8|13551.1|13549|13556.1|13554|13543.8|13541.7|3821
1593997200000|2020-07-06 01:00:00|13551|13548.9|13548.7|13546.6|13554.1|13552|13541.9|13540.2|4451
1594000800000|2020-07-06 02:00:00|13548.5|13546.4|13545.5|13543.4|13554.6|13552.9|13544.6|13542.5|3277
1594004400000|2020-07-06 03:00:00|13545.2|13543.1|13541|13538.9|13548.9|13547|13539.4|13537.6|3183
1594008000000|2020-07-06 04:00:00|13541.1|13539|13538.3|13537|13542.6|13540.9|13537|13535.5|2706
1594011600000|2020-07-06 05:00:00|13538.4|13537.1|13528.8|13526.7|13540.6|13539|13527.7|13525.9|3499
1594015200000|2020-07-06 06:00:00|13528.9|13526.8|13528|13525.9|13534.8|13533.3|13520.4|13519.1|3836
1594018800000|2020-07-06 07:00:00|13527.4|13525.3|13528.9|13527.6|13535.5|13534|13522.8|13521.1|6629
1594022400000|2020-07-06 08:00:00|13528.7|13527.4|13542.1|13540.8|13545.4|13544.1|13527.3|13525.6|5009
1594026000000|2020-07-06 09:00:00|13542.2|13540.9|13551.2|13549.9|13555.2|13553.9|13541.9|13540.6|3595
1594029600000|2020-07-06 10:00:00|13551.6|13550.3|13556|13554.7|13560.5|13559.2|13543.6|13542.3|3968
1594033200000|2020-07-06 11:00:00|13556.2|13554.9|13542.2|13540.9|13559.5|13557.7|13541.3|13540|4300
1594036800000|2020-07-06 12:00:00|13542.3|13541|13549.8|13548.5|13553.7|13552.4|13536.3|13535|4377
1594040400000|2020-07-06 13:00:00|13549.7|13548.4|13538.9|13536.4|13553.4|13552.1|13532.2|13530.7|6181
1594044000000|2020-07-06 14:00:00|13539|13536.8|13534.1|13532.8|13552.7|13551.4|13531.6|13529.9|8655
1594047600000|2020-07-06 15:00:00|13533.8|13532.5|13546.1|13544.8|13547.6|13546.3|13533.3|13532|5406
1594051200000|2020-07-06 16:00:00|13546.2|13544.9|13547.7|13546.4|13550.3|13549|13545.6|13544.2|3762
1594054800000|2020-07-06 17:00:00|13547.6|13546.3|13539.5|13538.2|13548.6|13547.3|13539.1|13537.8|3282
1594058400000|2020-07-06 18:00:00|13540|13538.7|13542.8|13540.7|13547.1|13545.8|13539.9|13538.6|3214
1594062000000|2020-07-06 19:00:00|13542.6|13541.3|13539.9|13538.6|13549.5|13547.8|13537.4|13535.9|4305
1594065600000|2020-07-06 20:00:00|13540.1|13538.8|13540.9|13538.8|13546.8|13545.2|13537.8|13535.7|2803
1594069200000|2020-07-06 21:00:00|13540.1|13537.9|13538.1|13533.8|13544.9|13541|13536.2|13531.4|3333
1594072800000|2020-07-06 22:00:00|13538.6|13533.6|13541.4|13539.3|13544.3|13540.6|13537.5|13533.6|2012
1594076400000|2020-07-06 23:00:00|13541.3|13539.2|13540.6|13538.5|13543.2|13541.1|13537|13534.9|2191
1594080000000|2020-07-07 00:00:00|13540.5|13538.4|13528.9|13527.6|13545.7|13543.7|13525.4|13523.8|3925
1594083600000|2020-07-07 01:00:00|13529.1|13527.8|13549.2|13547.1|13549.3|13547.5|13527.2|13525.1|5564
1594087200000|2020-07-07 02:00:00|13548.8|13547.5|13554.5|13552.4|13557.2|13555.1|13543.9|13542.2|4560
1594090800000|2020-07-07 03:00:00|13554.4|13552.3|13550.6|13549.3|13554.4|13552.8|13547.4|13545.8|2816
1594094400000|2020-07-07 04:00:00|13550.5|13549.2|13552.1|13550|13555.7|13553.6|13548.9|13546.8|2678
1594098000000|2020-07-07 05:00:00|13552.2|13550.1|13557.2|13555.1|13561.9|13560.3|13544.5|13542.4|3501
1594101600000|2020-07-07 06:00:00|13557.1|13555|13571.8|13569.7|13573.4|13571.4|13555.5|13553.4|4193
1594105200000|2020-07-07 07:00:00|13571.2|13569.9|13573.1|13571|13586.7|13585.4|13569|13567|5814
1594108800000|2020-07-07 08:00:00|13573.2|13571.1|13583.5|13582.2|13589.7|13587.9|13567.5|13565.9|6185
1594112400000|2020-07-07 09:00:00|13583.8|13582.5|13574.1|13572|13588|13586.7|13571.3|13569.8|4393
1594116000000|2020-07-07 10:00:00|13574.2|13572.1|13569.7|13567.6|13578.5|13576.9|13562.3|13560.7|5151
1594119600000|2020-07-07 11:00:00|13569.2|13567.9|13567.4|13566.1|13573.6|13571.9|13561.2|13559.7|4248
1594123200000|2020-07-07 12:00:00|13567.5|13566.2|13572.4|13571.1|13585.5|13583.8|13566.4|13564.8|4545
1594126800000|2020-07-07 13:00:00|13572.5|13571.2|13578.1|13576|13580.5|13579.1|13565.9|13564.6|6425
1594130400000|2020-07-07 14:00:00|13578.2|13576.1|13581.9|13580.6|13605.6|13603.9|13569.6|13568.1|9112
1594134000000|2020-07-07 15:00:00|13581.5|13580.2|13588.6|13587.3|13591.4|13589.4|13574.3|13572.8|6488
1594137600000|2020-07-07 16:00:00|13588.7|13587.4|13588.1|13586|13591.6|13590|13580|13578.4|5188
1594141200000|2020-07-07 17:00:00|13588|13585.9|13583.9|13582.6|13592.1|13590.4|13578.1|13576.6|4670
1594144800000|2020-07-07 18:00:00|13583.8|13582.5|13594.2|13592.9|13597.8|13596.4|13583|13581.5|4640
1594148400000|2020-07-07 19:00:00|13594.3|13593|13609.6|13607.5|13610.8|13609.1|13591.3|13589.6|5571
1594152000000|2020-07-07 20:00:00|13609.8|13607.7|13604.9|13602.6|13610.7|13609.2|13599.2|13597.1|2994
1594155600000|2020-07-07 21:00:00|13605|13602.9|13608.1|13605.2|13609.5|13606|13604.7|13597.7|2382
1594159200000|2020-07-07 22:00:00|13608.2|13605.3|13607.5|13605.4|13609.1|13607.1|13604.6|13602.5|1983
1594162800000|2020-07-07 23:00:00|13607.8|13605.7|13606.2|13604.1|13610.5|13608.9|13601.2|13599.1|1891
1594166400000|2020-07-08 00:00:00|13606.6|13604.5|13611.9|13609.8|13613.6|13611.8|13594.7|13593.1|4923
1594170000000|2020-07-08 01:00:00|13611.8|13609.7|13610.8|13608.7|13613.2|13611.1|13595.9|13594.1|5069
1594173600000|2020-07-08 02:00:00|13610.7|13608.6|13600.1|13598|13611.4|13609.3|13598.1|13596.5|4004
1594177200000|2020-07-08 03:00:00|13600|13597.9|13601.9|13599.8|13603.3|13601.5|13597.1|13595|2873
1594180800000|2020-07-08 04:00:00|13602|13599.9|13606.5|13604.4|13609.3|13607.2|13600.3|13598.6|2130
1594184400000|2020-07-08 05:00:00|13606.6|13604.5|13604.6|13602.5|13606.8|13605|13597.9|13596.6|3144
1594188000000|2020-07-08 06:00:00|13604.8|13602.7|13610.5|13608.4|13625.1|13623.3|13604.6|13602.5|4644
1594191600000|2020-07-08 07:00:00|13610.4|13609.2|13593.1|13591.8|13614.8|13613.2|13588.2|13586.9|7169
1594195200000|2020-07-08 08:00:00|13593|13591.7|13603.7|13602.4|13605.9|13604.2|13585.5|13583.5|6042
1594198800000|2020-07-08 09:00:00|13603.8|13602.5|13603.8|13601.7|13614.7|13613.3|13600.3|13598.6|6100
1594202400000|2020-07-08 10:00:00|13603.5|13602.2|13596|13594.7|13606.1|13604.5|13593.4|13591.8|4417
1594206000000|2020-07-08 11:00:00|13595.9|13594.6|13589.7|13587.6|13601.9|13600.2|13581.7|13580.3|4342
1594209600000|2020-07-08 12:00:00|13589.6|13587.5|13588.3|13586.2|13600.6|13598.9|13584.6|13583.3|5316
1594213200000|2020-07-08 13:00:00|13588.1|13586.8|13548.9|13547.6|13590.8|13589.5|13543.6|13541.9|7767
1594216800000|2020-07-08 14:00:00|13549.4|13548.1|13536.5|13534.4|13554.9|13552.8|13535.4|13533.7|8983
1594220400000|2020-07-08 15:00:00|13536.6|13534.5|13541.5|13539.4|13557.9|13555.8|13535.8|13534.2|8170
1594224000000|2020-07-08 16:00:00|13541.4|13539.3|13525.6|13523.5|13543.5|13541.9|13522.9|13521.4|5928
1594227600000|2020-07-08 17:00:00|13525.5|13523.4|13510|13507.9|13532.2|13530.6|13508.7|13507.3|4646
1594231200000|2020-07-08 18:00:00|13510.2|13508.1|13500.8|13498.7|13511.1|13509.4|13494|13492.1|6226
1594234800000|2020-07-08 19:00:00|13500.9|13498.8|13510.2|13508.9|13515.6|13513.8|13500.2|13498.6|4973
1594238400000|2020-07-08 20:00:00|13510.4|13509.1|13513.2|13511.1|13515.6|13513.5|13506.1|13504.2|2211
1594242000000|2020-07-08 21:00:00|13513.3|13511.2|13524|13517|13525.2|13519.4|13512.9|13506.8|2784
1594245600000|2020-07-08 22:00:00|13523.9|13516.9|13520.7|13518.6|13524.1|13520.8|13517.1|13514.8|2028
1594249200000|2020-07-08 23:00:00|13520.5|13518.4|13519.1|13517|13522.8|13520.7|13516.2|13514.6|2376
1594252800000|2020-07-09 00:00:00|13519|13516.9|13517.4|13515.3|13519.7|13518|13508.8|13507.1|3495
1594256400000|2020-07-09 01:00:00|13517.1|13515|13514.4|13512.3|13526.3|13524.3|13512|13510.4|4962
1594260000000|2020-07-09 02:00:00|13514.5|13512.4|13516.1|13514.8|13518.6|13516.9|13511.1|13509.2|4380
1594263600000|2020-07-09 03:00:00|13516|13514.7|13506.1|13504.8|13518.1|13516.1|13506|13504.6|3530
1594267200000|2020-07-09 04:00:00|13506|13504.7|13504.4|13502.3|13507.2|13505.3|13498.9|13497.2|3767
1594270800000|2020-07-09 05:00:00|13504.3|13502.2|13507.7|13505.6|13513.2|13511.3|13503.4|13501.5|3725
1594274400000|2020-07-09 06:00:00|13507.8|13505.7|13503.2|13501.1|13514.7|13512.8|13499.6|13498.3|4882
1594278000000|2020-07-09 07:00:00|13502.9|13501.6|13501.5|13500.2|13517.7|13515.8|13497.6|13496.1|7380
1594281600000|2020-07-09 08:00:00|13501.4|13500.1|13498.1|13496|13506.2|13504.6|13494.9|13493.5|5839
1594285200000|2020-07-09 09:00:00|13497.7|13496.4|13494.9|13493.6|13507.7|13506.2|13493.8|13492.5|4324
1594288800000|2020-07-09 10:00:00|13494.7|13493.4|13503.6|13502.3|13510.5|13509.1|13491.8|13490.5|3978
1594292400000|2020-07-09 11:00:00|13503.3|13502|13499|13497.7|13506.7|13505.1|13492.5|13491.2|3796
1594296000000|2020-07-09 12:00:00|13498.9|13497.6|13504.5|13502.4|13506.5|13505.2|13497|13495.6|4622
1594299600000|2020-07-09 13:00:00|13504.8|13502.7|13511.9|13509.8|13519.3|13517.5|13500.5|13498.6|7447
1594303200000|2020-07-09 14:00:00|13512.1|13510|13567.8|13566.5|13578.5|13576.4|13511.3|13509.4|12711
1594306800000|2020-07-09 15:00:00|13567.9|13566.6|13579.5|13577.4|13587.3|13585.8|13567.3|13565.8|12267
1594310400000|2020-07-09 16:00:00|13579.4|13577.3|13578.3|13576.2|13583.4|13582|13566.6|13564.8|6849
1594314000000|2020-07-09 17:00:00|13578.1|13576.8|13580.4|13578.3|13581.5|13579.6|13570.5|13568.8|5070
1594317600000|2020-07-09 18:00:00|13580.5|13578.4|13581.2|13579.9|13592.5|13590.7|13576.9|13575.1|4593
1594321200000|2020-07-09 19:00:00|13581.1|13579.8|13593.7|13592.4|13595.5|13593.8|13577.6|13576.2|5639
1594324800000|2020-07-09 20:00:00|13593.6|13592.3|13586.2|13583.9|13595|13593.3|13581.3|13579.2|2853
1594328400000|2020-07-09 21:00:00|13586.6|13584|13582.1|13576.7|13591.5|13587.6|13580.8|13574.1|2598
1594332000000|2020-07-09 22:00:00|13583.2|13577|13585.8|13583.7|13586.3|13584.5|13581.1|13576.9|3385
1594335600000|2020-07-09 23:00:00|13585.7|13583.6|13582.3|13580.2|13586.3|13584.6|13577.3|13575.2|1395
1594339200000|2020-07-10 00:00:00|13582.1|13580|13597.9|13595.8|13606.8|13604.7|13581.4|13579.4|4550
1594342800000|2020-07-10 01:00:00|13597.8|13595.7|13587|13584.9|13599|13596.9|13584.6|13582.7|5522
1594346400000|2020-07-10 02:00:00|13587.1|13585|13593.7|13591.6|13596.6|13595.2|13586.6|13584.9|4228
1594350000000|2020-07-10 03:00:00|13593.6|13591.5|13594.5|13592.4|13599.7|13597.6|13590.5|13588.6|3293
1594353600000|2020-07-10 04:00:00|13594.6|13592.5|13607.7|13606.4|13608.6|13607.3|13593.8|13592.3|2835
1594357200000|2020-07-10 05:00:00|13607.6|13606.3|13617.6|13615.5|13620.3|13618.6|13607.2|13605.6|4632
1594360800000|2020-07-10 06:00:00|13617.3|13615.2|13626.1|13624|13630|13628.7|13614.2|13612.6|5387
1594364400000|2020-07-10 07:00:00|13625.6|13623.5|13610.3|13609|13632.4|13631|13609.9|13608.6|6969
1594368000000|2020-07-10 08:00:00|13609.8|13608.5|13613.9|13612.6|13618|13616.7|13604.6|13603.3|5688
1594371600000|2020-07-10 09:00:00|13613.8|13612.5|13602.7|13601.4|13615.6|13613.9|13601.4|13600.1|6269
1594375200000|2020-07-10 10:00:00|13602.5|13601.2|13601|13599.7|13610.7|13609.4|13598.9|13597.3|4359
1594378800000|2020-07-10 11:00:00|13600.9|13599.6|13594.6|13592.5|13601.7|13600.1|13589.1|13587.3|4329
1594382400000|2020-07-10 12:00:00|13594.7|13592.6|13590|13588.7|13608.9|13606.8|13589.5|13583.9|6535
1594386000000|2020-07-10 13:00:00|13590.1|13588.8|13591.4|13589.3|13596.6|13594.9|13575.9|13574.2|10049
1594389600000|2020-07-10 14:00:00|13591.5|13589.4|13585.7|13584.4|13599.6|13597.9|13576.7|13574.6|10168
1594393200000|2020-07-10 15:00:00|13586|13584.7|13593.4|13591.3|13604.6|13602.9|13585.5|13583.7|6678
1594396800000|2020-07-10 16:00:00|13593.6|13591.5|13609.2|13607.1|13627.9|13626.2|13592.7|13591|5732
1594400400000|2020-07-10 17:00:00|13609.1|13607|13593.4|13591.3|13612.4|13610.3|13591.8|13590|3864
1594404000000|2020-07-10 18:00:00|13593|13591.7|13591.1|13589|13598.7|13597.4|13588.1|13586.4|3929
1594407600000|2020-07-10 19:00:00|13590.4|13589.1|13597.5|13595.4|13598.1|13596|13587.7|13585.9|4344
1594411200000|2020-07-10 20:00:00|13597.6|13595.5|13598|13593.5|13603.2|13601.3|13593.3|13586.3|2667
1594584000000|2020-07-12 20:00:00|13591.4|13578.4|13595.6|13582.6|13596|13588.2|13589.4|13578.4|59
1594587600000|2020-07-12 21:00:00|13595.3|13582.3|13597.2|13586.6|13598.6|13593|13587.9|13578.5|923
1594591200000|2020-07-12 22:00:00|13597.9|13585.9|13587.7|13585.6|13599.8|13591.4|13585.8|13580.7|4200
1594594800000|2020-07-12 23:00:00|13587|13584.9|13600.1|13598|13600.3|13598.2|13586.2|13583.9|3148
1594598400000|2020-07-13 00:00:00|13600.2|13598.1|13584.8|13582.7|13603.6|13601.5|13584|13581.9|3501
1594602000000|2020-07-13 01:00:00|13584.9|13582.8|13577.6|13575.5|13584.9|13582.8|13573.7|13571.6|4367
1594605600000|2020-07-13 02:00:00|13577.7|13575.6|13577.6|13575.5|13578.6|13576.5|13572.4|13570.3|2838
1594609200000|2020-07-13 03:00:00|13577.3|13575.2|13574.7|13572.6|13578.6|13576.5|13568.7|13566.6|2654
1594612800000|2020-07-13 04:00:00|13574.6|13572.5|13568.6|13566.5|13574.6|13572.5|13567.9|13565.8|1662
1594616400000|2020-07-13 05:00:00|13568.5|13566.4|13563.6|13561.5|13568.8|13566.8|13556.5|13554.4|2746
1594620000000|2020-07-13 06:00:00|13563.5|13561.4|13561.3|13559.2|13570.7|13568.8|13556.6|13554.5|3496
1594623600000|2020-07-13 07:00:00|13561.2|13559.1|13569|13567.7|13574.6|13573.3|13557.2|13555.6|6722
1594627200000|2020-07-13 08:00:00|13568.8|13567.5|13568.1|13566.8|13578.6|13577|13563.9|13562.2|5938
1594630800000|2020-07-13 09:00:00|13567.8|13566.5|13565.8|13563.7|13578.8|13577.1|13561.5|13560|5179
1594634400000|2020-07-13 10:00:00|13565.4|13564.1|13569.3|13568|13581.7|13580.4|13564.3|13562.8|4228
1594638000000|2020-07-13 11:00:00|13569.4|13568.1|13560.5|13558.4|13569.4|13568.1|13556.5|13555.1|3721
1594641600000|2020-07-13 12:00:00|13560.4|13558.3|13566.6|13565.3|13568.8|13567.4|13555.8|13554.5|4844
1594645200000|2020-07-13 13:00:00|13566.5|13565.2|13550.2|13548.9|13567.8|13566.3|13537.3|13536|6341
1594648800000|2020-07-13 14:00:00|13550.1|13548.8|13551.9|13549.8|13558.7|13557.2|13538.6|13537|6669
1594652400000|2020-07-13 15:00:00|13551.7|13550.4|13569.9|13567.8|13572.5|13571.2|13546.6|13544.9|5788
1594656000000|2020-07-13 16:00:00|13569.4|13568.1|13570.5|13569.2|13577.6|13576.2|13568.2|13566.5|5033
1594659600000|2020-07-13 17:00:00|13570.7|13568.6|13569.4|13567.3|13570.8|13569.1|13560.4|13558.9|3851
1594663200000|2020-07-13 18:00:00|13569.8|13567.7|13589.2|13587.9|13598.7|13597|13569.3|13567.7|6717
1594666800000|2020-07-13 19:00:00|13589.5|13587.4|13609.5|13608.2|13613.3|13611.6|13588.2|13586.4|9459
1594670400000|2020-07-13 20:00:00|13609.9|13607.8|13609.9|13607.8|13611.6|13609.8|13605.4|13603.7|3323
1594674000000|2020-07-13 21:00:00|13610.4|13608.3|13608.6|13606.1|13611|13608.4|13599.8|13589.7|2461
1594677600000|2020-07-13 22:00:00|13608.5|13606|13609.5|13607.4|13610.1|13608|13601.1|13594.8|2557
1594681200000|2020-07-13 23:00:00|13609.4|13607.3|13612.3|13610.2|13613.6|13611.5|13604|13601.9|2719
1594684800000|2020-07-14 00:00:00|13612.4|13610.3|13615.8|13613.7|13620.9|13619|13611.1|13609|4028
1594688400000|2020-07-14 01:00:00|13616|13613.9|13615.8|13613.7|13626|13624.4|13613.4|13611.3|4824
1594692000000|2020-07-14 02:00:00|13615.9|13613.8|13621.8|13620.5|13628|13626.3|13610.8|13609|4343
1594695600000|2020-07-14 03:00:00|13621.9|13620.6|13619.5|13617.4|13624|13621.9|13617.1|13615|2845
1594699200000|2020-07-14 04:00:00|13619.6|13617.5|13615.8|13613.7|13623.8|13621.7|13614.9|13613.1|2814
1594702800000|2020-07-14 05:00:00|13615.7|13613.6|13624.5|13622.4|13625.5|13623.8|13612.7|13611|2672
1594706400000|2020-07-14 06:00:00|13624.4|13622.3|13620|13617.9|13625.1|13623.2|13607.5|13605.6|4355
1594710000000|2020-07-14 07:00:00|13620.1|13618|13637.6|13636.3|13647.3|13645.6|13618|13616.3|7455
1594713600000|2020-07-14 08:00:00|13637.5|13636.2|13629.5|13627.4|13637.7|13636.4|13624.2|13622.8|5879
1594717200000|2020-07-14 09:00:00|13629.4|13627.3|13630.8|13628.7|13633.2|13631.5|13621.1|13619.5|6794
1594720800000|2020-07-14 10:00:00|13630.9|13628.8|13623.7|13622.4|13633.4|13631.7|13623.2|13621.6|4900
1594724400000|2020-07-14 11:00:00|13623.6|13622.3|13611.8|13610.5|13631.3|13629.5|13609.6|13608.1|4833
1594728000000|2020-07-14 12:00:00|13611.6|13610.3|13625|13623.7|13632.3|13631|13609.1|13607.8|5817
1594731600000|2020-07-14 13:00:00|13624.7|13623.4|13605.4|13603.3|13636.7|13634.8|13602.1|13600.4|11036
1594735200000|2020-07-14 14:00:00|13605.7|13603.6|13615.8|13613.7|13618.3|13616.6|13598|13596.4|12453
1594738800000|2020-07-14 15:00:00|13615.7|13613.6|13607.2|13605.1|13625.7|13623.6|13606.7|13605.1|8918
1594742400000|2020-07-14 16:00:00|13607.3|13605.2|13623.3|13622|13625.5|13624.2|13604.8|13603.1|6636
1594746000000|2020-07-14 17:00:00|13623.2|13621.9|13621|13618.9|13627.6|13626.2|13615.1|13613.5|5381
1594749600000|2020-07-14 18:00:00|13620.9|13618.8|13622.3|13621|13625.1|13623.7|13611.5|13610.1|6584
1594753200000|2020-07-14 19:00:00|13622.4|13621.1|13615.9|13613.8|13626.3|13624.6|13615|13613.3|5866
1594756800000|2020-07-14 20:00:00|13615.8|13613.7|13617.3|13615.2|13620.1|13618.2|13612.4|13610.6|2244
1594760400000|2020-07-14 21:00:00|13617.5|13615.1|13616.7|13609.5|13621.1|13617.5|13609.9|13604.8|2474
1594764000000|2020-07-14 22:00:00|13616.8|13609.7|13601.5|13599.4|13616.8|13610.3|13596.6|13594.5|3128
1594767600000|2020-07-14 23:00:00|13600.5|13598.4|13600.4|13598.3|13605.9|13603.8|13600.1|13598.1|2855
1594771200000|2020-07-15 00:00:00|13600.1|13598|13602.3|13600.2|13605.3|13603.2|13589.5|13587.4|4235
1594774800000|2020-07-15 01:00:00|13602.4|13600.3|13593.6|13591.5|13604.8|13602.7|13587.1|13585|5656
1594778400000|2020-07-15 02:00:00|13593.5|13591.4|13600.7|13598.6|13604.4|13602.7|13592.8|13590.7|2862
1594782000000|2020-07-15 03:00:00|13600.6|13598.5|13605.6|13603.5|13608.3|13606.5|13600.5|13598.4|2701
1594785600000|2020-07-15 04:00:00|13605.5|13603.4|13599.9|13597.8|13606.9|13604.9|13598.4|13596.3|1843
1594789200000|2020-07-15 05:00:00|13600|13597.9|13601.6|13599.5|13605.1|13603.5|13598.4|13596.3|3284
1594792800000|2020-07-15 06:00:00|13601.7|13599.6|13601.3|13599.2|13606.9|13604.8|13587.2|13585.5|3049
1594796400000|2020-07-15 07:00:00|13601.2|13599.1|13586.5|13584.4|13603.5|13601.8|13580|13578.7|5782
1594800000000|2020-07-15 08:00:00|13586.4|13584.3|13580.3|13579|13587.9|13586.6|13578.1|13576.8|5030
1594803600000|2020-07-15 09:00:00|13580.4|13579.1|13586.7|13585.4|13587.1|13585.6|13578.8|13577.5|4002
1594807200000|2020-07-15 10:00:00|13586.6|13585.3|13572.6|13571.3|13587.7|13586.4|13571.1|13569.8|4789
1594810800000|2020-07-15 11:00:00|13572.8|13571.5|13572.4|13571.1|13577.3|13575.6|13562.6|13561.2|4826
1594814400000|2020-07-15 12:00:00|13572.6|13571.3|13565.4|13564.1|13573.5|13572|13562.9|13561.5|4483
1594818000000|2020-07-15 13:00:00|13565.5|13564.2|13581.9|13574.1|13582.4|13580.4|13559.9|13558.3|8391
1594821600000|2020-07-15 14:00:00|13582|13573.5|13537.8|13536.5|13588.4|13586.3|13534|13532.7|10802
1594825200000|2020-07-15 15:00:00|13537.6|13536.3|13523.8|13522.5|13540|13538.7|13520.7|13519.4|8867
1594828800000|2020-07-15 16:00:00|13523.5|13522.2|13509|13507.7|13528.8|13527.5|13505.6|13504.2|6136
1594832400000|2020-07-15 17:00:00|13508.9|13507.6|13520.8|13518.7|13522.5|13521|13506.4|13505.1|4758
1594836000000|2020-07-15 18:00:00|13520.9|13518.8|13508.2|13506.9|13521.7|13520|13505.8|13504.5|4280
1594839600000|2020-07-15 19:00:00|13508.3|13507|13514.7|13512.6|13517|13515.7|13506.1|13504.7|5327
1594843200000|2020-07-15 20:00:00|13514.6|13512.5|13509.9|13507.8|13514.6|13512.7|13507.9|13506|2757
1594846800000|2020-07-15 21:00:00|13511.1|13507.2|13513.3|13507.7|13515.8|13509.2|13509.7|13504.9|2392
1594850400000|2020-07-15 22:00:00|13511.6|13508.1|13509.8|13507.7|13513.1|13509.7|13505.8|13503.7|3280
1594854000000|2020-07-15 23:00:00|13509.9|13507.8|13508.7|13506.6|13510.7|13508.6|13505.6|13503.8|2030
1594857600000|2020-07-16 00:00:00|13509|13506.9|13506.4|13504.3|13517|13514.9|13503.3|13502|3732
1594861200000|2020-07-16 01:00:00|13506.6|13504.5|13505.6|13503.5|13512.5|13510.4|13503.1|13501|4511
1594864800000|2020-07-16 02:00:00|13505.4|13503.3|13511.9|13509.8|13516.9|13515.6|13502.8|13500.7|4342
1594868400000|2020-07-16 03:00:00|13511.8|13509.7|13506.7|13504.6|13514|13512.7|13506.2|13504.5|2747
1594872000000|2020-07-16 04:00:00|13506.8|13504.7|13504.1|13502|13508.5|13506.8|13502.9|13501.6|2089
1594875600000|2020-07-16 05:00:00|13504.2|13502.1|13505.8|13503.7|13513.1|13511.1|13503.5|13501.8|2732
1594879200000|2020-07-16 06:00:00|13506.1|13504|13513.7|13512.4|13516.6|13515.3|13504.5|13502.7|3600
1594882800000|2020-07-16 07:00:00|13513.6|13512.3|13514|13512.7|13518.1|13516.8|13509.4|13508|5456
1594886400000|2020-07-16 08:00:00|13514.5|13512.4|13527.1|13525.8|13528.5|13527.2|13510.8|13509.3|4507
1594890000000|2020-07-16 09:00:00|13527.3|13526|13534.3|13533|13537.7|13535.9|13524.4|13522.7|4653
1594893600000|2020-07-16 10:00:00|13534.5|13533.2|13529.7|13528.4|13537.6|13536|13528.7|13527|4325
1594897200000|2020-07-16 11:00:00|13529.4|13528.1|13537.6|13535.5|13539.2|13537.1|13526.6|13525|4520
1594900800000|2020-07-16 12:00:00|13537.7|13535.6|13540.1|13538|13546.6|13545|13535.1|13533|5902
1594904400000|2020-07-16 13:00:00|13540.3|13538.2|13524.5|13522.4|13544.8|13543.1|13517.5|13515.6|6974
1594908000000|2020-07-16 14:00:00|13524.4|13522.3|13532.6|13530.5|13535.7|13533.6|13511.7|13509.9|7528
1594911600000|2020-07-16 15:00:00|13532.7|13530.6|13541.2|13539.1|13541.9|13539.8|13527.7|13526.2|5873
1594915200000|2020-07-16 16:00:00|13541.4|13539.3|13548|13546.7|13549|13546.9|13531.5|13529.7|4649
1594918800000|2020-07-16 17:00:00|13548.1|13546.8|13563.7|13562.4|13570.8|13568.7|13543.3|13541.8|5723
1594922400000|2020-07-16 18:00:00|13563.8|13562.5|13573.9|13572.6|13575.9|13574|13559.3|13557.4|5472
1594926000000|2020-07-16 19:00:00|13574.3|13572.2|13572.5|13570.4|13582.2|13580.7|13565.3|13563.6|6211
1594929600000|2020-07-16 20:00:00|13571.8|13570.5|13575.4|13573.3|13581|13579.4|13571.1|13569.1|2831
1594933200000|2020-07-16 21:00:00|13575.5|13573.4|13575.8|13573.4|13579.5|13574.5|13569.4|13561.9|3355
1594936800000|2020-07-16 22:00:00|13575.7|13572.2|13580.8|13578.7|13581.3|13579.2|13572.8|13569.7|1875
1594940400000|2020-07-16 23:00:00|13580.9|13578.8|13575.4|13573.3|13581.9|13580.1|13572.3|13570.2|2000
1594944000000|2020-07-17 00:00:00|13575.3|13573.2|13574.3|13572.2|13579.6|13577.5|13569.4|13567.5|3069
1594947600000|2020-07-17 01:00:00|13573.5|13572|13576.6|13574.5|13581.1|13579.3|13573.2|13571.5|4172
1594951200000|2020-07-17 02:00:00|13576.5|13574.4|13577.3|13575.2|13578.7|13576.7|13570.5|13568.4|3056
1594954800000|2020-07-17 03:00:00|13577.4|13575.3|13577.6|13575.5|13584.4|13582.5|13576.1|13574.3|2533
1594958400000|2020-07-17 04:00:00|13577.5|13575.4|13582.2|13580.1|13583.8|13582.2|13576.4|13574.6|1785
1594962000000|2020-07-17 05:00:00|13582.1|13580|13587.7|13585.6|13590.4|13588.3|13580.2|13578.5|2439
1594965600000|2020-07-17 06:00:00|13587.8|13585.7|13583.7|13582.4|13589.5|13587.5|13580.4|13578.5|2891
1594969200000|2020-07-17 07:00:00|13584.4|13582.3|13582.5|13580.4|13586.4|13584.6|13576.4|13574.9|4643
1594972800000|2020-07-17 08:00:00|13582.3|13580.2|13572.9|13570.8|13589.6|13587.9|13571.3|13570|4156
1594976400000|2020-07-17 09:00:00|13572.7|13570.6|13588.4|13586.3|13589.5|13587.6|13572.5|13570.4|4548
1594980000000|2020-07-17 10:00:00|13588.5|13586.4|13572.1|13570.8|13589.3|13587.7|13571.7|13570.3|3560
1594983600000|2020-07-17 11:00:00|13572|13570.7|13578.7|13577.4|13582.2|13580.6|13571.8|13570.1|3323
1594987200000|2020-07-17 12:00:00|13578.6|13577.3|13580|13578.7|13582.3|13580.4|13571.2|13569.6|3734
1594990800000|2020-07-17 13:00:00|13580.4|13578.3|13579.9|13577.8|13584.8|13583|13566.7|13564.9|6210
1594994400000|2020-07-17 14:00:00|13580.2|13578.2|13582.3|13581|13587.4|13585.5|13565.8|13564.5|6795
1594998000000|2020-07-17 15:00:00|13581.5|13580.2|13573|13571.7|13582.4|13580.7|13570.4|13568.6|4398
1595001600000|2020-07-17 16:00:00|13572.9|13571.6|13576.2|13574.1|13581.5|13579.8|13570.2|13568.9|4233
1595005200000|2020-07-17 17:00:00|13575.8|13574.5|13575.1|13573|13580.8|13579|13571.1|13569.5|3699
1595008800000|2020-07-17 18:00:00|13574.5|13573.2|13577.4|13576.1|13577.9|13576.4|13570|13568.4|4325
1595012400000|2020-07-17 19:00:00|13577.5|13576.2|13579.1|13577.8|13581.6|13580|13571.3|13569.8|4227
1595016000000|2020-07-17 20:00:00|13579.7|13577.6|13582.7|13577|13587.1|13584.3|13577.4|13574.9|2800
1595188800000|2020-07-19 20:00:00|13583.4|13571.4|13574.6|13572.5|13583.8|13575.2|13573.1|13561.3|64
1595192400000|2020-07-19 21:00:00|13580.2|13568.2|13589.7|13583|13592.1|13584.9|13574.7|13567.6|1151
1595196000000|2020-07-19 22:00:00|13590.7|13584.3|13581.1|13579|13590.7|13585.3|13574.9|13572.8|4356
1595199600000|2020-07-19 23:00:00|13580.1|13578|13575.8|13573.7|13581.3|13579.2|13573.9|13572.4|2721
1595203200000|2020-07-20 00:00:00|13575.7|13573.6|13585.8|13583.7|13590.9|13589|13574.9|13573.3|3193
1595206800000|2020-07-20 01:00:00|13585.9|13583.8|13597.7|13595.6|13601.3|13599.3|13584.8|13582.9|5255
1595210400000|2020-07-20 02:00:00|13597.8|13595.7|13594.2|13592.1|13599.4|13597.3|13590.2|13588.5|3061
1595214000000|2020-07-20 03:00:00|13594.3|13592.2|13589.6|13587.5|13595.3|13593.7|13584.4|13582.8|2029
1595217600000|2020-07-20 04:00:00|13589.5|13587.4|13582.5|13580.4|13589.5|13587.4|13582.1|13580.4|2483
1595221200000|2020-07-20 05:00:00|13582.6|13580.5|13582.6|13580.5|13587.4|13585.6|13577.7|13575.6|3196
1595224800000|2020-07-20 06:00:00|13582.9|13580.8|13582.6|13580.5|13587.8|13586.1|13578|13576.4|4037
1595228400000|2020-07-20 07:00:00|13582.7|13580.6|13583.3|13582|13594.5|13592.9|13582.2|13580.5|6012
1595232000000|2020-07-20 08:00:00|13583.1|13581.8|13572.2|13570.1|13586.5|13584.9|13567.8|13566.1|5155
1595235600000|2020-07-20 09:00:00|13572.3|13570.2|13572.8|13571.5|13573.6|13572|13565.4|13563.9|4418
1595239200000|2020-07-20 10:00:00|13572.9|13571.6|13570.9|13569.6|13574.9|13573.4|13562.6|13561.1|3363
1595242800000|2020-07-20 11:00:00|13571|13569.7|13569|13566.9|13571|13569.7|13555.8|13554.2|4355
1595246400000|2020-07-20 12:00:00|13568.7|13567.4|13573.6|13572.3|13574.1|13572.6|13561|13559.6|4850
1595250000000|2020-07-20 13:00:00|13572.8|13571.5|13564.7|13562.6|13576.7|13575.4|13551.3|13549.4|7098
1595253600000|2020-07-20 14:00:00|13564.9|13562.8|13545|13542.9|13570.7|13568.9|13534.6|13532.9|7125
1595257200000|2020-07-20 15:00:00|13544.9|13542.8|13532.2|13530.9|13546.5|13545|13532.1|13530.7|4832
1595260800000|2020-07-20 16:00:00|13532.1|13530.8|13533.5|13532.2|13541|13539.3|13530|13528.7|4122
1595264400000|2020-07-20 17:00:00|13533.3|13532|13532.4|13531.1|13535.9|13534.2|13526.5|13524.9|3725
1595268000000|2020-07-20 18:00:00|13532.5|13530.4|13535.2|13533.9|13536.6|13534.9|13529.9|13528.1|3744
1595271600000|2020-07-20 19:00:00|13535.3|13534|13538.9|13537.6|13540.4|13538.8|13534.9|13533.5|3761
1595275200000|2020-07-20 20:00:00|13539|13537.7|13535.2|13533.1|13540.3|13538.6|13534.2|13530.7|1892
1595278800000|2020-07-20 21:00:00|13536|13532.8|13536.2|13534.1|13539.7|13536.8|13534.4|13530|2062
1595282400000|2020-07-20 22:00:00|13536|13533.9|13532.1|13530|13538|13535.4|13531.8|13529.7|1349
1595286000000|2020-07-20 23:00:00|13531.3|13530.1|13526.8|13524.7|13532.5|13530.7|13525.4|13523.3|1515
1595289600000|2020-07-21 00:00:00|13526.7|13524.6|13521.9|13519.8|13527.2|13525.4|13515.8|13514.1|2799
1595293200000|2020-07-21 01:00:00|13521.8|13519.7|13518.3|13516.2|13521.8|13519.8|13511.1|13509.4|2919
1595296800000|2020-07-21 02:00:00|13518.2|13516.1|13518.5|13516.4|13520.2|13518.4|13512.2|13510.5|2463
1595300400000|2020-07-21 03:00:00|13518.6|13516.5|13512.1|13510.8|13521.9|13520.2|13511.7|13510|3447
1595304000000|2020-07-21 04:00:00|13511.7|13510.4|13514.4|13513.1|13518.1|13516.5|13511.7|13510.3|3142
1595307600000|2020-07-21 05:00:00|13514.5|13513.2|13505.7|13503.6|13514.9|13513.3|13504.6|13502.9|3021
1595311200000|2020-07-21 06:00:00|13505.6|13503.5|13503.1|13501|13512|13510.6|13502.3|13500.8|3859
1595314800000|2020-07-21 07:00:00|13503.2|13501.1|13506.7|13504.6|13517.5|13515.4|13488|13486.6|6365
1595318400000|2020-07-21 08:00:00|13506.2|13504.9|13494.7|13493.4|13510.2|13508.5|13491.2|13489.7|4350
1595322000000|2020-07-21 09:00:00|13494.6|13493.3|13487.8|13486.5|13499.6|13498.3|13484.7|13483.4|3435
1595325600000|2020-07-21 10:00:00|13487.7|13486.4|13474.7|13472.6|13490.3|13488.8|13472.6|13471.3|3797
1595329200000|2020-07-21 11:00:00|13474.5|13473.2|13460.7|13458.6|13476.5|13475.1|13458|13456.5|3833
1595332800000|2020-07-21 12:00:00|13459.7|13458.4|13456.8|13455.5|13461|13459.3|13439.6|13438.3|4985
1595336400000|2020-07-21 13:00:00|13456.7|13455.4|13449.8|13448.5|13461.6|13460|13443.6|13442.3|6032
1595340000000|2020-07-21 14:00:00|13450|13448.7|13447.1|13445.8|13467.4|13466|13445.8|13444.5|6978
1595343600000|2020-07-21 15:00:00|13446.9|13445.6|13444.5|13443.2|13452|13450.4|13434.8|13433.5|5371
1595347200000|2020-07-21 16:00:00|13444.8|13442.7|13442.2|13440.9|13448.9|13447.2|13436.9|13435.4|5075
1595350800000|2020-07-21 17:00:00|13442.1|13440.8|13429.8|13428.5|13445.1|13443.8|13425.9|13424.2|3967
1595354400000|2020-07-21 18:00:00|13430.2|13428.1|13439.3|13437.2|13443.3|13441.7|13427|13425.3|4104
1595358000000|2020-07-21 19:00:00|13439.4|13437.3|13458.9|13456.8|13461.3|13459.6|13436.7|13435.3|5486
1595361600000|2020-07-21 20:00:00|13458.5|13457.2|13459.4|13457.3|13462.3|13460|13452.8|13450.7|2315
1595365200000|2020-07-21 21:00:00|13459.5|13457.4|13459.5|13455.5|13464.1|13458.2|13447.7|13440.7|4028
1595368800000|2020-07-21 22:00:00|13459.3|13455.7|13449.9|13447.8|13459.9|13456.1|13449.1|13447|2424
1595372400000|2020-07-21 23:00:00|13450|13447.9|13448.1|13446|13455.1|13453.5|13443.7|13441.6|1853
1595376000000|2020-07-22 00:00:00|13448.5|13446.4|13455|13452.9|13455|13452.9|13441.3|13439.5|3533
1595379600000|2020-07-22 01:00:00|13455.1|13453|13449.7|13448.4|13455.1|13453|13443.1|13441|4282
1595383200000|2020-07-22 02:00:00|13450.3|13448.2|13445.6|13444.3|13452.7|13450.6|13442.6|13440.7|2841
1595386800000|2020-07-22 03:00:00|13446.4|13444.4|13443.8|13442.5|13448.6|13446.9|13442.9|13441.1|2052
1595390400000|2020-07-22 04:00:00|13444.3|13442.2|13447.3|13445.2|13450.3|13448.2|13442.3|13440.7|1679
1595394000000|2020-07-22 05:00:00|13447.4|13445.3|13443.5|13441.4|13453.1|13451.1|13442.8|13441|2211
1595397600000|2020-07-22 06:00:00|13443.7|13441.6|13448|13445.9|13459.6|13458.2|13440.9|13438.9|3533
1595401200000|2020-07-22 07:00:00|13447.8|13445.7|13471|13468.9|13472.6|13470.6|13438.1|13436.3|8876
1595404800000|2020-07-22 08:00:00|13470.6|13469.3|13474.2|13472.1|13484.3|13482.5|13467.8|13466.1|7401
1595408400000|2020-07-22 09:00:00|13473.8|13472.5|13455.7|13453.6|13481.4|13479.6|13454.3|13452.6|5921
1595412000000|2020-07-22 10:00:00|13455.5|13453.4|13445.6|13443.5|13458.2|13456.6|13444|13442.3|5259
1595415600000|2020-07-22 11:00:00|13445.2|13443.9|13427|13424.9|13445.9|13444.2|13421.9|13420.2|5475
1595419200000|2020-07-22 12:00:00|13426.8|13424.7|13430|13427.9|13432.1|13430|13420.5|13418.6|5795
1595422800000|2020-07-22 13:00:00|13429.9|13427.8|13439.1|13437|13456.5|13454.8|13429.9|13427.8|7704
1595426400000|2020-07-22 14:00:00|13438.8|13436.7|13430.3|13429|13446.4|13444.6|13429.6|13428|7441
1595430000000|2020-07-22 15:00:00|13430.2|13428.9|13408.3|13407|13434.8|13432.8|13406.8|13405.3|6544
1595433600000|2020-07-22 16:00:00|13408.2|13406.9|13405.4|13403.3|13412.7|13411|13400.5|13399|4921
1595437200000|2020-07-22 17:00:00|13405|13403.7|13413.3|13411.2|13414.3|13412.6|13403.1|13401.5|4546
1595440800000|2020-07-22 18:00:00|13413.4|13411.3|13417|13415.7|13428|13426.3|13411.7|13410|4148
1595444400000|2020-07-22 19:00:00|13416.9|13415.6|13414|13411.9|13421.2|13419.7|13407.6|13406|3384
1595448000000|2020-07-22 20:00:00|13413.6|13412.3|13418.3|13416.2|13421.7|13418.3|13411.7|13410.1|2483
1595451600000|2020-07-22 21:00:00|13418.8|13415.8|13417.2|13413.5|13422.5|13415.8|13411.3|13407.6|3129
1595455200000|2020-07-22 22:00:00|13417.5|13413.3|13416.1|13414|13418.3|13415.4|13410|13407.9|1878
1595458800000|2020-07-22 23:00:00|13416.2|13414.1|13420.2|13418.1|13420.8|13418.7|13409.6|13407.8|1820
1595462400000|2020-07-23 00:00:00|13420.1|13418|13413.3|13411.2|13420.2|13418.1|13406.6|13404.5|2820
1595466000000|2020-07-23 01:00:00|13413.4|13411.3|13406.7|13404.6|13418.1|13416|13403.1|13401.3|3942
1595469600000|2020-07-23 02:00:00|13406.8|13404.7|13415.6|13413.5|13417.5|13415.9|13404.1|13402|3090
1595473200000|2020-07-23 03:00:00|13415.7|13413.6|13405.2|13403.1|13415.7|13413.6|13403.1|13401.4|2442
1595476800000|2020-07-23 04:00:00|13405.6|13403.9|13405.7|13404.4|13408.5|13406.8|13400|13398.2|2130
1595480400000|2020-07-23 05:00:00|13405.8|13404.5|13399.5|13397.4|13406.3|13404.5|13395.8|13394.2|2267
1595484000000|2020-07-23 06:00:00|13399.2|13397.1|13385.9|13384.6|13399.8|13397.7|13384|13382.4|4009
1595487600000|2020-07-23 07:00:00|13386.3|13384.2|13381.6|13380.3|13396.9|13395.6|13380.5|13379.2|5712
1595491200000|2020-07-23 08:00:00|13381.7|13380.4|13380.9|13379.6|13383.7|13382.3|13371.7|13370.4|4488
1595494800000|2020-07-23 09:00:00|13381.1|13379.8|13376.5|13375.2|13386.7|13385.4|13376.4|13374.9|4017
1595498400000|2020-07-23 10:00:00|13376.4|13375.1|13389|13387.7|13392.7|13391.4|13372.5|13371.1|5619
1595502000000|2020-07-23 11:00:00|13389.1|13387.8|13386.7|13385.4|13395|13393.7|13383.5|13382.2|5254
1595505600000|2020-07-23 12:00:00|13386.6|13385.3|13427.3|13426|13427.5|13426|13385.1|13383.7|6133
1595509200000|2020-07-23 13:00:00|13426.8|13425.5|13396.5|13394.4|13428.3|13427|13396.3|13394.2|6042
1595512800000|2020-07-23 14:00:00|13396.6|13394.5|13399.9|13397.8|13414.2|13412.7|13390.2|13388.1|8191
1595516400000|2020-07-23 15:00:00|13399.8|13397.7|13371.2|13369.1|13412.9|13410.8|13367.4|13366|7689
1595520000000|2020-07-23 16:00:00|13371.3|13369.2|13354.8|13353.5|13376.3|13374.6|13352.1|13350.5|6918
1595523600000|2020-07-23 17:00:00|13355|13353.7|13384.6|13382.5|13391.6|13389.9|13352.8|13351|5976
1595527200000|2020-07-23 18:00:00|13385|13382.9|13389.9|13387.8|13410.9|13409.6|13384.7|13382.9|8705
1595530800000|2020-07-23 19:00:00|13390.1|13388|13408.5|13406.4|13415.4|13414.1|13387.7|13386.1|8454
1595534400000|2020-07-23 20:00:00|13407.8|13406.5|13410.9|13408.8|13418.8|13416.8|13405|13402.4|3317
1595538000000|2020-07-23 21:00:00|13412.2|13409.4|13412.1|13405.1|13418.6|13413.5|13400.8|13393.8|3479
1595541600000|2020-07-23 22:00:00|13412.2|13405.2|13398.8|13396.7|13413.7|13407.6|13398.4|13396.3|2739
1595545200000|2020-07-23 23:00:00|13398.7|13396.6|13405.1|13403|13407.7|13406|13398.7|13396.6|2697
1595548800000|2020-07-24 00:00:00|13405.2|13403.1|13380|13377.9|13410.3|13408.5|13378.6|13376.5|4465
1595552400000|2020-07-24 01:00:00|13380.1|13378|13393.3|13391.2|13399.9|13398.3|13378|13376.4|4698
1595556000000|2020-07-24 02:00:00|13393.2|13391.1|13394.2|13392.9|13399|13397.1|13391.4|13389.8|3736
1595559600000|2020-07-24 03:00:00|13394.1|13392.8|13408.5|13407.2|13415.1|13413|13391.8|13390.1|4929
1595563200000|2020-07-24 04:00:00|13408.4|13407.1|13418.8|13417.5|13424.1|13422.7|13407.3|13405.6|4006
1595566800000|2020-07-24 05:00:00|13419.3|13418|13420.4|13418.3|13427.7|13426|13418.2|13416.3|5440
1595570400000|2020-07-24 06:00:00|13420.5|13418.4|13417|13414.9|13423.2|13421.6|13409|13407.2|6029
1595574000000|2020-07-24 07:00:00|13416.9|13414.8|13430.9|13429.6|13446.4|13444.7|13412.9|13411.5|8297
1595577600000|2020-07-24 08:00:00|13430.8|13429.5|13433.7|13431.6|13441.2|13439.9|13425.4|13423.8|7654
1595581200000|2020-07-24 09:00:00|13433.8|13431.7|13423.2|13421.9|13436.3|13435|13409.2|13407.5|5640
1595584800000|2020-07-24 10:00:00|13423.3|13422|13434.6|13433.3|13439.6|13438.2|13418.1|13416.4|5586
1595588400000|2020-07-24 11:00:00|13434.5|13433.2|13427|13425.7|13434.7|13433.2|13423.2|13421.5|5020
1595592000000|2020-07-24 12:00:00|13426.9|13425.6|13413.6|13412.3|13428.4|13426.9|13411.3|13409.8|4917
1595595600000|2020-07-24 13:00:00|13413.7|13412.4|13424.6|13422.5|13437.6|13436|13413.7|13412.4|7615
1595599200000|2020-07-24 14:00:00|13424.2|13422.1|13403.3|13402|13425.1|13423.4|13390.2|13388.9|8835
1595602800000|2020-07-24 15:00:00|13403.2|13401.9|13427.8|13425.7|13431.3|13429.2|13400.8|13399.1|6827
1595606400000|2020-07-24 16:00:00|13427.7|13425.6|13430|13428.7|13431.7|13430.3|13421.9|13419.8|6247
1595610000000|2020-07-24 17:00:00|13429.9|13428.6|13424.1|13422|13439.6|13437.9|13422.7|13421|4704
1595613600000|2020-07-24 18:00:00|13424.2|13422.1|13425.2|13423.1|13428|13426.2|13417.3|13415.6|3747
1595617200000|2020-07-24 19:00:00|13424.9|13423.6|13420.5|13418.4|13428|13426.3|13417.9|13416.4|5632
1595620800000|2020-07-24 20:00:00|13420.6|13418.5|13423.1|13418.6|13423.5|13420.6|13413.6|13411.5|3395
1595793600000|2020-07-26 20:00:00|13431.7|13419.7|13434|13421|13441.1|13428.1|13425.1|13413.4|100
1595797200000|2020-07-26 21:00:00|13433|13420|13425|13413|13435.3|13425.5|13418.2|13410|1027
1595800800000|2020-07-26 22:00:00|13424.6|13412.8|13425.6|13423.5|13430.2|13424.3|13416.3|13409|4275
1595804400000|2020-07-26 23:00:00|13424.6|13421.9|13421.2|13419.1|13432.4|13430.3|13411.6|13409.5|4016
1595808000000|2020-07-27 00:00:00|13421.1|13419|13399.9|13397.8|13422.2|13420.1|13395.2|13393.6|5245
1595811600000|2020-07-27 01:00:00|13399.8|13397.7|13394|13392.7|13403|13400.9|13388.6|13386.9|5489
1595815200000|2020-07-27 02:00:00|13394.1|13392|13382|13379.9|13398.2|13396.6|13379.6|13377.5|4062
1595818800000|2020-07-27 03:00:00|13381.9|13379.8|13380.5|13378.4|13383.8|13382.5|13372.3|13370.2|4374
1595822400000|2020-07-27 04:00:00|13380|13378.7|13382|13380.7|13383.7|13382.3|13377.9|13376.2|2759
1595826000000|2020-07-27 05:00:00|13381.9|13380.6|13388.6|13387.3|13390.7|13389|13381.9|13380.4|2860
1595829600000|2020-07-27 06:00:00|13388.7|13387.4|13383.7|13381.6|13394.1|13392.5|13376.1|13374.8|3619
1595833200000|2020-07-27 07:00:00|13383.6|13381.5|13388.9|13386.8|13404.3|13402.8|13381.4|13380.1|6155
1595836800000|2020-07-27 08:00:00|13388.4|13387.1|13393.9|13392.6|13394.4|13393.1|13380.5|13378.9|5587
1595840400000|2020-07-27 09:00:00|13393.7|13392.4|13378.4|13377.1|13397.5|13395.7|13378|13376.7|5709
1595844000000|2020-07-27 10:00:00|13378.7|13377.4|13375.1|13373.8|13383.6|13381.9|13372.8|13371.1|4758
1595847600000|2020-07-27 11:00:00|13375.2|13373.9|13380.6|13379.3|13382.4|13380.8|13371.8|13370.2|4759
1595851200000|2020-07-27 12:00:00|13380.5|13379.2|13391.9|13389.8|13399|13397.7|13373.6|13371.9|5773
1595854800000|2020-07-27 13:00:00|13392|13389.9|13381.7|13380.4|13400.7|13399|13380.1|13378.5|6662
1595858400000|2020-07-27 14:00:00|13382.1|13380|13369.1|13367.8|13405.1|13403.8|13367|13365.6|7108
1595862000000|2020-07-27 15:00:00|13369.2|13367.9|13385|13383.7|13394.9|13393.5|13369|13367.7|5746
1595865600000|2020-07-27 16:00:00|13384.9|13383.6|13378.5|13377.2|13394.3|13392.7|13372.2|13370.4|4838
1595869200000|2020-07-27 17:00:00|13378|13376.7|13365.8|13364.5|13383.5|13382.2|13359.2|13357.9|4079
1595872800000|2020-07-27 18:00:00|13365.7|13364.4|13362.2|13360.9|13366.1|13364.8|13354.9|13353.6|3449
1595876400000|2020-07-27 19:00:00|13362.3|13361|13359.2|13357.9|13369.8|13368.2|13357.7|13356|4104
1595880000000|2020-07-27 20:00:00|13359.4|13358.1|13356.6|13354.2|13363.5|13362.1|13355|13352.7|1900
1595883600000|2020-07-27 21:00:00|13356.7|13354.1|13364.1|13358.9|13372.1|13365.1|13356.4|13352.1|3323
1595887200000|2020-07-27 22:00:00|13364.6|13358.4|13344.8|13342.7|13364.6|13359.3|13343.6|13341.5|3402
1595890800000|2020-07-27 23:00:00|13345|13342.5|13340.5|13339.2|13354.5|13352.4|13339.3|13337.2|2952
1595894400000|2020-07-28 00:00:00|13340.4|13339.1|13345.8|13344.5|13349.7|13348|13338.9|13337.3|4042
1595898000000|2020-07-28 01:00:00|13346|13344.7|13350.2|13348.1|13350.3|13348.8|13332.3|13330.3|4886
1595901600000|2020-07-28 02:00:00|13350.1|13348|13358.4|13357.1|13359.1|13357.4|13340.8|13339|3729
1595905200000|2020-07-28 03:00:00|13358.6|13356.5|13370.2|13368.1|13376.2|13374.1|13356|13354.3|5359
1595908800000|2020-07-28 04:00:00|13370.1|13368|13365|13363.7|13375.5|13373.9|13362.6|13360.9|4014
1595912400000|2020-07-28 05:00:00|13364.9|13363.6|13368.7|13366.6|13377.9|13376|13364.3|13362.3|3862
1595916000000|2020-07-28 06:00:00|13368.6|13366.5|13371.1|13369.8|13376.5|13374.7|13360.8|13358.7|4626
1595919600000|2020-07-28 07:00:00|13371.4|13370.1|13386.7|13384.6|13388.7|13387.2|13366|13364.2|6024
1595923200000|2020-07-28 08:00:00|13386|13384.7|13374.5|13373.2|13391.6|13390|13374.2|13372.9|5201
1595926800000|2020-07-28 09:00:00|13374.7|13373.4|13383.6|13382.3|13385|13383.3|13373.6|13372.2|4473
1595930400000|2020-07-28 10:00:00|13384.1|13382.8|13386.2|13384.9|13393.7|13392.1|13383.9|13382.2|4080
1595934000000|2020-07-28 11:00:00|13386.3|13385|13404.7|13402.6|13408.3|13406.7|13379.8|13378.5|4522
1595937600000|2020-07-28 12:00:00|13404.1|13402.8|13377.7|13375.6|13405.5|13403.8|13376.5|13374.8|4781
1595941200000|2020-07-28 13:00:00|13377.6|13375.5|13393.8|13391.7|13401.2|13399.4|13363.8|13361.7|7541
1595944800000|2020-07-28 14:00:00|13394.2|13391.9|13396.5|13395.2|13405|13402.9|13385.7|13384|8565
1595948400000|2020-07-28 15:00:00|13397|13394.9|13366.2|13364.1|13399.5|13397.9|13365|13363.2|6160
1595952000000|2020-07-28 16:00:00|13365.5|13364.2|13351.8|13349.7|13371.7|13369.6|13349.5|13347.8|4794
1595955600000|2020-07-28 17:00:00|13351.4|13350.1|13358.8|13357.5|13359.4|13357.7|13346|13344.7|3718
1595959200000|2020-07-28 18:00:00|13358.6|13357.3|13361.6|13360.3|13369.8|13368.1|13358.1|13356.6|4134
1595962800000|2020-07-28 19:00:00|13361.7|13360.4|13382.2|13380.1|13382.5|13380.6|13361.2|13359.4|5081
1595966400000|2020-07-28 20:00:00|13382.1|13380|13380.8|13378.7|13382.1|13380.3|13367.7|13365.6|2279
1595970000000|2020-07-28 21:00:00|13381.1|13377.4|13382.1|13377.4|13387.2|13380.2|13373.2|13366.2|3490
1595973600000|2020-07-28 22:00:00|13382.2|13377.6|13384.3|13382.2|13384.3|13382.2|13373.2|13371.1|2155
1595977200000|2020-07-28 23:00:00|13383.1|13381.8|13381.5|13379.4|13384.3|13382.6|13378.1|13376|2244
1595980800000|2020-07-29 00:00:00|13382|13379.9|13373|13370.9|13383.2|13381.1|13369.3|13367.3|4078
1595984400000|2020-07-29 01:00:00|13373.1|13371|13375.3|13373.2|13388.2|13386.5|13371.5|13369.4|4250
1595988000000|2020-07-29 02:00:00|13375.2|13373.1|13375.1|13373|13381.6|13379.8|13373.8|13372.2|3154
1595991600000|2020-07-29 03:00:00|13375|13372.9|13372|13370.7|13377.5|13375.6|13367.3|13365.6|2790
1595995200000|2020-07-29 04:00:00|13371.9|13370.6|13376.9|13374.8|13379.3|13377.4|13369.8|13368.1|2838
1595998800000|2020-07-29 05:00:00|13377|13374.9|13369.5|13367.4|13379.5|13377.6|13368|13366.7|3228
1596002400000|2020-07-29 06:00:00|13369.7|13367.6|13358.1|13356|13372.8|13370.7|13357|13355.4|3804
1596006000000|2020-07-29 07:00:00|13358|13355.9|13348.5|13346.4|13360.6|13358.9|13340.8|13339.2|5716
1596009600000|2020-07-29 08:00:00|13348|13346.7|13350.4|13348.3|13353.6|13351.9|13341.2|13339.5|4520
1596013200000|2020-07-29 09:00:00|13350.2|13348.1|13347.7|13346.4|13355|13353.6|13341.5|13339.8|3637
1596016800000|2020-07-29 10:00:00|13347.8|13346.5|13357.6|13356.3|13358.2|13356.7|13343.9|13342.4|3843
1596020400000|2020-07-29 11:00:00|13357.5|13356.2|13370.6|13368.5|13371.6|13370|13356.8|13355.2|3745
1596024000000|2020-07-29 12:00:00|13370|13368.7|13367.8|13366.5|13371.9|13370.6|13361.1|13359.4|4408
1596027600000|2020-07-29 13:00:00|13368|13365.9|13349.7|13347.6|13368|13366|13346.7|13345|5914
1596031200000|2020-07-29 14:00:00|13350.1|13348|13352.6|13351.3|13359.3|13357.6|13344.3|13342.2|6963
1596034800000|2020-07-29 15:00:00|13352.7|13351.4|13371.2|13369.9|13377.5|13375.7|13352.7|13351.4|5011
1596038400000|2020-07-29 16:00:00|13370.9|13369.6|13372.5|13370.4|13377.8|13376.4|13368.2|13366.4|3947
1596042000000|2020-07-29 17:00:00|13372.7|13370.6|13365.7|13361.5|13377.8|13376.2|13361.5|13359.9|3949
1596045600000|2020-07-29 18:00:00|13365.2|13362.3|13364.8|13362.7|13373|13370.9|13333.6|13332.3|9323
1596049200000|2020-07-29 19:00:00|13365|13362.9|13343.1|13341.8|13376.4|13374.4|13336.1|13334.5|9048
1596052800000|2020-07-29 20:00:00|13343|13341.7|13339.6|13332.6|13346.5|13344.5|13334.5|13332.1|2945
1596056400000|2020-07-29 21:00:00|13335.9|13332.1|13336.6|13332.4|13346.3|13339.3|13335.6|13331|3090
1596060000000|2020-07-29 22:00:00|13336.5|13332.7|13339|13336.9|13339.6|13337.5|13335|13332.1|3358
1596063600000|2020-07-29 23:00:00|13338.1|13336|13344.1|13342|13344.3|13342.2|13336.2|13334.1|3545
1596067200000|2020-07-30 00:00:00|13344.2|13342.1|13340.3|13338.2|13349.8|13348.1|13339.8|13337.7|4344
1596070800000|2020-07-30 01:00:00|13340.2|13338.1|13349.2|13347.1|13350.9|13349|13337.4|13335.3|5092
1596074400000|2020-07-30 02:00:00|13349.3|13347.2|13337.7|13335.6|13351.1|13349.5|13337.2|13335.4|3432
1596078000000|2020-07-30 03:00:00|13337.6|13335.5|13343.6|13341.5|13344.9|13342.8|13335|13333.1|3171
1596081600000|2020-07-30 04:00:00|13343.8|13341.7|13350.3|13349|13351|13349.4|13343.1|13341.2|3128
1596085200000|2020-07-30 05:00:00|13350.7|13348.6|13369.2|13367.1|13370.3|13368.4|13350.1|13348.4|3564
1596088800000|2020-07-30 06:00:00|13369.3|13367.2|13393.8|13391.7|13397.7|13396.1|13368|13366|4230
1596092400000|2020-07-30 07:00:00|13393.4|13391.3|13393.7|13392.4|13410.9|13409.2|13390.2|13388.6|7788
1596096000000|2020-07-30 08:00:00|13394|13391.9|13419.3|13417.2|13423.7|13422.1|13387.1|13385.3|7232
1596099600000|2020-07-30 09:00:00|13419.2|13417.1|13409.4|13407.3|13426.4|13424.8|13406.6|13405|5904
1596103200000|2020-07-30 10:00:00|13409.5|13407.4|13416.4|13415.1|13425.2|13423.4|13407|13405.3|5462
1596106800000|2020-07-30 11:00:00|13416.2|13414.9|13413.8|13411.7|13421.8|13420.5|13410.8|13409.2|4913
1596110400000|2020-07-30 12:00:00|13413.4|13412.1|13424|13422.7|13433.3|13432|13412.5|13410.9|7300
1596114000000|2020-07-30 13:00:00|13423.8|13422.5|13426.5|13424.4|13427.2|13425.5|13396.7|13394.6|10252
1596117600000|2020-07-30 14:00:00|13426.1|13424.8|13440.4|13439.1|13460.8|13459.1|13426.1|13424.4|11967
1596121200000|2020-07-30 15:00:00|13440.3|13439|13441.7|13439.6|13445.3|13443.3|13423.8|13422.2|8967
1596124800000|2020-07-30 16:00:00|13441.6|13439.5|13432.3|13430.2|13443.2|13441.4|13429.8|13427.9|7770
1596128400000|2020-07-30 17:00:00|13432.4|13430.3|13427|13425.7|13436.7|13434.8|13415.9|13414.6|6124
1596132000000|2020-07-30 18:00:00|13426.9|13425.6|13440.1|13438.8|13450.2|13448.2|13423.8|13422.5|6570
1596135600000|2020-07-30 19:00:00|13440.2|13438.9|13451|13448.9|13452.1|13450.6|13440.1|13438.8|6027
1596139200000|2020-07-30 20:00:00|13451.2|13449.1|13423.8|13420.8|13452.8|13450.7|13416.4|13414.3|4658
1596142800000|2020-07-30 21:00:00|13424.3|13420.1|13431.3|13427.1|13442.8|13435.8|13423.8|13418.2|3088
1596146400000|2020-07-30 22:00:00|13431.2|13426.3|13420.3|13418.2|13431.9|13429.8|13419.9|13417.8|2636
1596150000000|2020-07-30 23:00:00|13419.2|13417.1|13415.5|13413.4|13423.7|13421.9|13412.4|13410.3|3666
1596153600000|2020-07-31 00:00:00|13415.8|13413.7|13432.7|13430.6|13433.6|13431.5|13411.2|13409.4|6347
1596157200000|2020-07-31 01:00:00|13432.3|13430.2|13411.4|13410.1|13434.8|13433|13410.8|13409.3|5662
1596160800000|2020-07-31 02:00:00|13411.5|13410.2|13421.1|13419|13426|13423.9|13407.7|13405.8|5612
1596164400000|2020-07-31 03:00:00|13420.9|13418.8|13425.8|13423.7|13436.6|13434.8|13419.4|13417.7|4058
1596168000000|2020-07-31 04:00:00|13425.4|13424.1|13421.1|13419|13433.7|13432.1|13420.5|13418.7|3984
1596171600000|2020-07-31 05:00:00|13420.8|13418.7|13434.1|13432|13435.8|13434.1|13419.2|13417.5|4522
1596175200000|2020-07-31 06:00:00|13434|13431.9|13421.4|13419.3|13436.2|13434.1|13415.9|13414.2|5845
1596178800000|2020-07-31 07:00:00|13421.5|13419.4|13410.8|13409.5|13432.8|13431.5|13407.7|13406|7550
1596182400000|2020-07-31 08:00:00|13410.6|13409.3|13421.1|13419.8|13425.9|13424.6|13405.7|13404.3|5568
1596186000000|2020-07-31 09:00:00|13421.2|13419.9|13422.7|13421.4|13431.5|13430.2|13419.4|13417.9|5425
1596189600000|2020-07-31 10:00:00|13422.8|13421.5|13425.9|13424.6|13427.8|13426.2|13410.1|13408.8|4347
1596193200000|2020-07-31 11:00:00|13426|13424.7|13422.1|13420.8|13434.2|13432.9|13419|13417.7|4548
1596196800000|2020-07-31 12:00:00|13422.2|13420.9|13417.4|13415.3|13437|13435.5|13416.3|13414.5|5778
1596200400000|2020-07-31 13:00:00|13416.9|13415.6|13418.9|13416.8|13434.3|13432.7|13409.2|13407.6|8618
1596204000000|2020-07-31 14:00:00|13419.3|13416.6|13394.6|13392.5|13432.4|13430.6|13381.5|13379.6|11388
1596207600000|2020-07-31 15:00:00|13394.8|13392.7|13385.5|13384.2|13408.3|13406.2|13373|13371.7|9368
1596211200000|2020-07-31 16:00:00|13385.6|13384.3|13415.6|13414.3|13417.4|13416.1|13385.4|13383.8|8783
1596214800000|2020-07-31 17:00:00|13415.4|13414.1|13383.9|13381.8|13417.3|13416|13375.6|13374.3|6925
1596218400000|2020-07-31 18:00:00|13383.8|13381.7|13384.6|13383.3|13395.9|13394.6|13382.2|13380.6|6535
1596222000000|2020-07-31 19:00:00|13384.5|13383.2|13394.4|13393.1|13398.5|13397.2|13377.9|13376.6|5979
1596225600000|2020-07-31 20:00:00|13394.3|13393|13415|13408|13426|13423.9|13391.5|13389.4|3860
1596398400000|2020-08-02 20:00:00|13406.9|13393.9|13410.3|13398.3|13411|13399.9|13406.3|13393.3|77
1596402000000|2020-08-02 21:00:00|13411.2|13400.3|13410.3|13399.5|13411.9|13403.4|13405.4|13394.6|972
1596405600000|2020-08-02 22:00:00|13410.5|13399.6|13399.6|13397.5|13411.3|13406.5|13393.4|13391.3|4881
1596409200000|2020-08-02 23:00:00|13399.9|13397.8|13402.2|13400.1|13407.9|13405.8|13391.4|13389.3|5479
1596412800000|2020-08-03 00:00:00|13402|13399.9|13414.3|13413|13422|13420.4|13398|13395.9|6443
1596416400000|2020-08-03 01:00:00|13414.1|13412.8|13397.8|13396.5|13416.7|13415.4|13396.9|13395|5790
1596420000000|2020-08-03 02:00:00|13397.9|13396.6|13404.7|13402.6|13406.1|13404|13397.4|13395.7|3733
1596423600000|2020-08-03 03:00:00|13404.3|13402.2|13408.6|13407.3|13412.2|13410.6|13402|13400.4|2846
1596427200000|2020-08-03 04:00:00|13408.7|13407.4|13405.8|13403.7|13413.4|13411.7|13403.4|13401.7|2555
1596430800000|2020-08-03 05:00:00|13405.9|13403.8|13404.4|13402.3|13407|13405.4|13400.8|13399|2568
1596434400000|2020-08-03 06:00:00|13404.3|13402.2|13425.4|13424.1|13433|13431.4|13401.9|13400|3696
1596438000000|2020-08-03 07:00:00|13425.1|13423.8|13420.6|13419.3|13429.2|13427.6|13416.9|13415.2|5648
1596441600000|2020-08-03 08:00:00|13420.1|13418.8|13416.5|13415.2|13424.7|13423.2|13413.9|13412.6|4587
1596445200000|2020-08-03 09:00:00|13416.7|13415.4|13432.8|13431.5|13434.2|13432.6|13416|13414.7|4162
1596448800000|2020-08-03 10:00:00|13432.9|13431.6|13435.3|13434|13442.2|13440.9|13430.8|13429.4|4389
1596452400000|2020-08-03 11:00:00|13435.2|13433.9|13426.4|13424.3|13438.1|13436.8|13425.1|13423.8|3232
1596456000000|2020-08-03 12:00:00|13425.6|13424.7|13433.6|13431.5|13450.2|13448.9|13424|13422.3|5212
1596459600000|2020-08-03 13:00:00|13433.3|13432|13443.7|13441|13452.2|13450.7|13420.6|13418.6|6964
1596463200000|2020-08-03 14:00:00|13443.5|13441.4|13425.2|13423.9|13444.3|13442.2|13416.4|13414.7|8572
1596466800000|2020-08-03 15:00:00|13425.1|13423.8|13408.2|13406.9|13425.6|13424.1|13399.5|13398.1|6361
1596470400000|2020-08-03 16:00:00|13408.6|13406.5|13404.9|13403.6|13411.6|13410|13396.5|13394.8|4229
1596474000000|2020-08-03 17:00:00|13405|13403.7|13388.1|13386|13406.6|13405.3|13383|13381.7|3842
1596477600000|2020-08-03 18:00:00|13387.5|13386.2|13388.1|13386.8|13391.2|13389.7|13382|13380.2|3811
1596481200000|2020-08-03 19:00:00|13388|13386.7|13383.5|13382.2|13396|13394.2|13381.7|13380.2|3813
1596484800000|2020-08-03 20:00:00|13383.6|13382.3|13393.1|13389.7|13395.3|13392|13381|13379.3|1803
1596488400000|2020-08-03 21:00:00|13394.5|13389.9|13395.9|13388.9|13399.5|13392.5|13392|13385|2168
1596492000000|2020-08-03 22:00:00|13396|13389|13396.8|13394.7|13397.7|13395.6|13389.7|13383.2|5046
1596495600000|2020-08-03 23:00:00|13396.7|13394.6|13396.7|13394.6|13399.2|13397.1|13395.4|13393.3|1490
1596499200000|2020-08-04 00:00:00|13396.8|13394.7|13399.7|13397.6|13405.8|13404.1|13392.3|13390.3|3249
1596502800000|2020-08-04 01:00:00|13399.6|13397.5|13393|13390.9|13399.6|13397.5|13390.4|13388.3|3465
1596506400000|2020-08-04 02:00:00|13392.9|13390.8|13391.3|13389.2|13396.8|13394.7|13385.3|13383.2|3059
1596510000000|2020-08-04 03:00:00|13391.1|13389|13392.9|13390.8|13395.7|13393.6|13389.9|13388.3|1991
1596513600000|2020-08-04 04:00:00|13392.8|13390.7|13386.9|13384.8|13396.2|13394.1|13386|13384.3|2453
1596517200000|2020-08-04 05:00:00|13387|13384.9|13382.6|13380.5|13393.4|13391.8|13378.1|13376.2|2917
1596520800000|2020-08-04 06:00:00|13381.9|13379.8|13370.8|13368.7|13388.1|13386.6|13362.1|13360|5024
1596524400000|2020-08-04 07:00:00|13370.4|13369.1|13371.9|13370.6|13378.9|13377.2|13363|13361.7|7647
1596528000000|2020-08-04 08:00:00|13372|13370.7|13367.2|13365.1|13388.8|13387|13365.3|13363.5|7196
1596531600000|2020-08-04 09:00:00|13366.8|13365.5|13380.4|13378.3|13383.7|13382|13364.2|13362.4|5545
1596535200000|2020-08-04 10:00:00|13380.6|13378.5|13396.9|13394.8|13398.7|13397.2|13377.4|13376|4756
1596538800000|2020-08-04 11:00:00|13396.7|13394.6|13410.5|13409.2|13416.3|13414.5|13392.6|13390.8|5109
1596542400000|2020-08-04 12:00:00|13411|13408.9|13414.5|13413.2|13419.3|13417.8|13407.5|13405.8|6003
1596546000000|2020-08-04 13:00:00|13414.6|13413.3|13411.5|13409.4|13421.5|13419.9|13406.5|13404.8|6531
1596549600000|2020-08-04 14:00:00|13411.7|13409.6|13370.4|13369.1|13412.3|13410.5|13369.9|13368.3|7625
1596553200000|2020-08-04 15:00:00|13370.3|13369|13367.2|13365.9|13373.9|13372.3|13350|13348.6|6893
1596556800000|2020-08-04 16:00:00|13367.3|13366|13368.3|13366.2|13371.4|13370.1|13357.9|13356.6|5312
1596560400000|2020-08-04 17:00:00|13368.4|13366.3|13352.3|13351|13370.6|13369.2|13347.8|13346.4|4905
1596564000000|2020-08-04 18:00:00|13352.1|13350.8|13345.1|13343.8|13357.6|13356.3|13344.4|13343.1|4539
1596567600000|2020-08-04 19:00:00|13345|13343.7|13322.4|13320.3|13346.7|13345|13319.7|13318.3|4945
1596571200000|2020-08-04 20:00:00|13322.3|13320.2|13319.6|13317.5|13335.6|13333.8|13319|13316.9|2822
1596574800000|2020-08-04 21:00:00|13319.8|13317.7|13329.3|13324.8|13334.3|13327.3|13319.8|13317|2052
1596578400000|2020-08-04 22:00:00|13329.4|13325.1|13314.6|13312.5|13329.4|13325.5|13313.1|13311|2405
1596582000000|2020-08-04 23:00:00|13315.4|13313.3|13298.4|13296.3|13316.1|13314.4|13295.6|13293.8|2954
1596585600000|2020-08-05 00:00:00|13298.3|13296.2|13300.9|13298.8|13309.5|13307.4|13296.2|13294.3|4038
1596589200000|2020-08-05 01:00:00|13301|13298.9|13297.8|13295.7|13301.5|13299.4|13284.9|13282.8|4476
1596592800000|2020-08-05 02:00:00|13297.6|13295.5|13293.2|13291.1|13303.7|13301.9|13291.8|13289.7|3077
1596596400000|2020-08-05 03:00:00|13293.3|13291.2|13289.8|13287.7|13293.6|13291.9|13288.3|13286.2|2420
1596600000000|2020-08-05 04:00:00|13289.7|13287.6|13287.4|13285.3|13291|13289.2|13286.1|13284.4|1818
1596603600000|2020-08-05 05:00:00|13287.3|13285.2|13295.9|13293.8|13296.2|13294.1|13286.4|13284.7|2043
1596607200000|2020-08-05 06:00:00|13295.8|13293.7|13278.2|13276.1|13302.3|13300.4|13272.8|13271.1|3659
1596610800000|2020-08-05 07:00:00|13277.8|13275.7|13277.5|13276.2|13285.1|13283.2|13264.3|13263|5450
1596614400000|2020-08-05 08:00:00|13277.6|13276.3|13274.9|13272.8|13296.6|13294.9|13265.1|13263.6|5531
1596618000000|2020-08-05 09:00:00|13274.2|13272.9|13250.3|13248.2|13279.5|13277.9|13245.1|13243.4|5425
1596621600000|2020-08-05 10:00:00|13250.2|13248.1|13268.8|13266.7|13269.8|13268.1|13249.6|13248.1|5056
1596625200000|2020-08-05 11:00:00|13268.7|13266.6|13241.9|13240.6|13269|13267.5|13241.2|13239.5|4854
1596628800000|2020-08-05 12:00:00|13241.8|13240.5|13249|13247.7|13257.2|13255.5|13235.7|13233.7|7363
1596632400000|2020-08-05 13:00:00|13248.7|13247.4|13250.4|13243.4|13265.1|13263.1|13242.2|13240.5|8773
1596636000000|2020-08-05 14:00:00|13250.5|13244.3|13247.6|13246.3|13259.1|13257|13234.2|13232.6|9771
1596639600000|2020-08-05 15:00:00|13247.5|13246.2|13255.3|13254|13256.8|13255.1|13236.6|13235|7120
1596643200000|2020-08-05 16:00:00|13255.1|13253.8|13283.1|13281.8|13289.9|13288.2|13252.9|13251.3|6866
1596646800000|2020-08-05 17:00:00|13283|13281.7|13287.5|13286.2|13289.1|13287.8|13278|13276.7|5247
1596650400000|2020-08-05 18:00:00|13287.4|13286.1|13281|13279.7|13290.6|13289.3|13279.3|13277.7|4138
1596654000000|2020-08-05 19:00:00|13281.1|13279.8|13275.3|13274|13284.2|13282.6|13267.1|13265.5|3362
1596657600000|2020-08-05 20:00:00|13275.4|13274.1|13267.4|13265.3|13281.9|13280.1|13262.8|13260.8|2607
1596661200000|2020-08-05 21:00:00|13267.5|13264|13274|13267.4|13279.3|13272.3|13266.7|13260.5|3445
1596664800000|2020-08-05 22:00:00|13273.5|13267.8|13265.5|13263.4|13273.9|13268.3|13265.1|13262.8|2084
1596668400000|2020-08-05 23:00:00|13265.4|13263.3|13267.6|13265.5|13267.6|13265.8|13261.8|13260|1897
1596672000000|2020-08-06 00:00:00|13267.4|13265.3|13258.6|13256.5|13268.9|13267.1|13255.6|13254|3321
1596675600000|2020-08-06 01:00:00|13258.3|13257|13270.9|13268.8|13273|13271.2|13255.3|13254|3938
1596679200000|2020-08-06 02:00:00|13270.8|13268.7|13279.7|13277.6|13279.9|13278.2|13267.8|13265.7|3951
1596682800000|2020-08-06 03:00:00|13279.5|13277.4|13265.7|13264.4|13280.1|13278.5|13263.7|13261.9|3324
1596686400000|2020-08-06 04:00:00|13265.6|13264.3|13259.3|13257.2|13267|13265.4|13257.9|13256.2|2359
1596690000000|2020-08-06 05:00:00|13259.6|13257.5|13259.3|13257.2|13262.8|13261.5|13252.7|13251|3462
1596693600000|2020-08-06 06:00:00|13259.2|13257.1|13264.6|13262.5|13273|13271.3|13244.7|13242.7|6915
1596697200000|2020-08-06 07:00:00|13264.2|13262.9|13283.3|13281.2|13286.1|13284.5|13260.9|13259.1|8718
1596700800000|2020-08-06 08:00:00|13283.2|13281.1|13286.6|13285.3|13290.8|13289.3|13281|13279.6|6545
1596704400000|2020-08-06 09:00:00|13286.7|13285.4|13272.2|13270.9|13286.8|13285.5|13269.6|13268.1|4971
1596708000000|2020-08-06 10:00:00|13272.5|13271.2|13297.8|13296.5|13299.9|13298.6|13271.1|13269.8|5132
1596711600000|2020-08-06 11:00:00|13297.9|13296.6|13296.5|13295.2|13304.3|13303|13290.3|13289|5629
1596715200000|2020-08-06 12:00:00|13296.1|13294.8|13281.5|13280.2|13304.2|13302.5|13274.9|13273.6|6583
1596718800000|2020-08-06 13:00:00|13281.4|13280.1|13277.1|13275.8|13293.3|13291.7|13268.5|13267.2|7233
1596722400000|2020-08-06 14:00:00|13277|13275.7|13299|13297.7|13324.1|13322.5|13275.8|13274.5|9314
1596726000000|2020-08-06 15:00:00|13298.9|13297.6|13287.3|13285.2|13318.8|13317.2|13286.6|13285.2|8580
1596729600000|2020-08-06 16:00:00|13287.4|13285.3|13289.5|13287.4|13300.5|13299|13274.7|13272.7|6941
1596733200000|2020-08-06 17:00:00|13289.4|13287.3|13292.8|13291.5|13298.2|13296.5|13283.7|13282|4916
1596736800000|2020-08-06 18:00:00|13292.9|13291.6|13290.3|13289|13297.6|13295.8|13284.9|13283.1|4372
1596740400000|2020-08-06 19:00:00|13290.4|13289.1|13303.1|13301|13319.6|13317.5|13288.9|13287.1|7186
1596744000000|2020-08-06 20:00:00|13302.6|13300.5|13311.7|13304.7|13313.8|13311.7|13296.9|13295.2|2753
1596747600000|2020-08-06 21:00:00|13312.3|13305.3|13311.7|13307.3|13313.6|13308.5|13289.9|13285.6|2879
1596751200000|2020-08-06 22:00:00|13311.9|13307.2|13309.3|13307.2|13311.9|13308.2|13304.8|13302.7|2068
1596754800000|2020-08-06 23:00:00|13308.1|13306|13319.9|13317.8|13326.3|13324.2|13307.1|13305.4|2620
1596758400000|2020-08-07 00:00:00|13319.7|13317.6|13315.7|13314.4|13325.4|13323.3|13306.5|13304.6|4190
1596762000000|2020-08-07 01:00:00|13315.8|13314.5|13322.6|13320.5|13328.9|13327.1|13314.3|13312.4|5471
1596765600000|2020-08-07 02:00:00|13322.8|13320.7|13341.9|13339.8|13349.1|13347.4|13320|13318.3|5288
1596769200000|2020-08-07 03:00:00|13342|13339.9|13367.8|13365.7|13372.7|13370.8|13339.3|13337.4|5605
1596772800000|2020-08-07 04:00:00|13368|13365.9|13360.4|13358.3|13373.9|13372.1|13359.3|13357.8|4070
1596776400000|2020-08-07 05:00:00|13360.3|13358.2|13351.4|13350.1|13368.6|13366.8|13348.9|13347.3|4465
1596780000000|2020-08-07 06:00:00|13351.5|13350.2|13356.7|13354.6|13358.6|13356.9|13344|13342.4|4584
1596783600000|2020-08-07 07:00:00|13356.4|13354.3|13341.4|13339.3|13356.7|13354.6|13340.3|13338.7|6385
1596787200000|2020-08-07 08:00:00|13340.9|13339.6|13353.7|13351.6|13356.9|13355.5|13340.9|13339.2|6178
1596790800000|2020-08-07 09:00:00|13353.6|13351.5|13364.5|13363.2|13367.5|13365.9|13349.4|13347.8|6176
1596794400000|2020-08-07 10:00:00|13365|13362.9|13358.6|13357.3|13366.6|13365|13355.4|13354.1|4766
1596798000000|2020-08-07 11:00:00|13358.4|13357.1|13353.9|13352.6|13358.4|13357.1|13349.3|13347.9|4485
1596801600000|2020-08-07 12:00:00|13353.8|13352.5|13340|13337.9|13355.7|13353.9|13325.7|13323.6|8651
1596805200000|2020-08-07 13:00:00|13340.1|13338|13373.6|13371.5|13389.9|13388.4|13339.4|13337.7|9997
1596808800000|2020-08-07 14:00:00|13373.7|13372.4|13381.6|13380.3|13399.3|13397.9|13371.5|13369.8|9786
1596812400000|2020-08-07 15:00:00|13381.5|13380.2|13394.3|13393|13394.3|13393|13373|13371|6598
1596816000000|2020-08-07 16:00:00|13394.7|13393.4|13390|13388.7|13394.7|13393.4|13375.7|13374|5529
1596819600000|2020-08-07 17:00:00|13389.7|13388.4|13390.8|13389.5|13399.3|13398|13387.6|13386|6026
1596823200000|2020-08-07 18:00:00|13391|13389.7|13385.7|13384.4|13397.7|13396.1|13384.7|13382.9|5706
1596826800000|2020-08-07 19:00:00|13386.1|13384.8|13379.5|13377.4|13387.2|13385.9|13377.7|13376.2|4762
1596830400000|2020-08-07 20:00:00|13379.8|13377.7|13385.8|13379.5|13389.8|13387.2|13379.1|13377.4|2469
1597003200000|2020-08-09 20:00:00|13383.7|13370.7|13400.3|13388.3|13401.4|13392.3|13383.1|13370.1|70
1597006800000|2020-08-09 21:00:00|13400.2|13387.2|13380.6|13368.6|13404|13391.3|13377.9|13365.5|1103
1597010400000|2020-08-09 22:00:00|13382.3|13370.3|13390|13387.9|13395.5|13393|13380.5|13368.7|3686
1597014000000|2020-08-09 23:00:00|13389.6|13387.5|13389.3|13387.2|13393.6|13391.5|13385.7|13383.6|3039
1597017600000|2020-08-10 00:00:00|13389.2|13387.1|13376.9|13374.8|13390.2|13388.1|13372.4|13370.3|2942
1597021200000|2020-08-10 01:00:00|13377.1|13375|13379.1|13377|13383.6|13381.9|13373.7|13371.6|4117
1597024800000|2020-08-10 02:00:00|13378.8|13376.7|13376.5|13375.2|13381.8|13379.7|13371.4|13369.8|2962
1597028400000|2020-08-10 03:00:00|13376.6|13375.3|13375.7|13373.6|13382|13379.9|13373.8|13372.1|2072
1597032000000|2020-08-10 04:00:00|13375.6|13373.5|13379.3|13377.2|13381.6|13379.6|13374.6|13372.9|1635
1597035600000|2020-08-10 05:00:00|13378.6|13377.3|13377.3|13375.2|13381.7|13379.6|13375.3|13373.6|1730
1597039200000|2020-08-10 06:00:00|13377.5|13375.4|13385.7|13383.6|13387.2|13385.8|13369.1|13367|3533
1597042800000|2020-08-10 07:00:00|13385.6|13383.5|13390.2|13388.9|13395|13393.7|13384.3|13383|4301
1597046400000|2020-08-10 08:00:00|13390.3|13389|13379.7|13378.4|13395.6|13394.3|13378.8|13377.5|4429
1597050000000|2020-08-10 09:00:00|13379.6|13378.3|13388.4|13386.3|13390.1|13388.6|13375.8|13374.5|3741
1597053600000|2020-08-10 10:00:00|13387.9|13386.6|13389.7|13387.6|13393.5|13391.9|13382|13380.5|2991
1597057200000|2020-08-10 11:00:00|13389|13387.7|13384.4|13383.1|13393.8|13392.4|13379.5|13378.2|3139
1597060800000|2020-08-10 12:00:00|13384.5|13383.2|13372.8|13371.5|13386|13384.7|13370.8|13369.4|3388
1597064400000|2020-08-10 13:00:00|13372.7|13371.4|13339|13336.9|13377|13375.7|13334.7|13333.4|5819
1597068000000|2020-08-10 14:00:00|13338.6|13337.3|13350.3|13349|13353.1|13351.7|13338.3|13336.9|6971
1597071600000|2020-08-10 15:00:00|13350.4|13349.1|13352.1|13350.8|13358.5|13357.2|13344.4|13343.1|5285
1597075200000|2020-08-10 16:00:00|13352.2|13350.9|13347.4|13346.1|13358.6|13357.1|13345.7|13344.4|4139
1597078800000|2020-08-10 17:00:00|13347.3|13346|13351.9|13350.6|13352.3|13351|13341.5|13340.1|3628
1597082400000|2020-08-10 18:00:00|13351.3|13350|13353.2|13351.9|13356.1|13354.8|13347|13345.7|3915
1597086000000|2020-08-10 19:00:00|13353.3|13352|13353|13351.7|13359.1|13357.3|13347|13345.6|4377
1597089600000|2020-08-10 20:00:00|13353.1|13351.8|13351.3|13350|13359.6|13357.9|13349.9|13348.6|2777
1597093200000|2020-08-10 21:00:00|13352.9|13349.4|13355.6|13349.8|13360|13354.5|13352.3|13347|2761
1597096800000|2020-08-10 22:00:00|13356|13349.2|13360.4|13358.3|13360.7|13358.7|13350.7|13348.4|2315
1597100400000|2020-08-10 23:00:00|13360.5|13359.2|13355.1|13353|13362|13360.3|13352.4|13350.8|2711
1597104000000|2020-08-11 00:00:00|13355.2|13353.1|13352.3|13350.2|13356.6|13354.8|13346.8|13344.9|4403
1597107600000|2020-08-11 01:00:00|13352.4|13350.3|13335|13332.9|13353.8|13352.2|13330.9|13329.4|5013
1597111200000|2020-08-11 02:00:00|13335.1|13333|13334.5|13332.4|13336.2|13334.7|13328.6|13326.7|3755
1597114800000|2020-08-11 03:00:00|13334.6|13332.5|13326.4|13325.1|13337.1|13335.5|13324|13322.5|3068
1597118400000|2020-08-11 04:00:00|13326.5|13325.2|13329.5|13328.2|13330.7|13329.1|13323.4|13322.1|2972
1597122000000|2020-08-11 05:00:00|13329.6|13328.3|13330.1|13328|13333.1|13331.5|13323|13321.6|3512
1597125600000|2020-08-11 06:00:00|13330.2|13328.1|13340|13338.7|13353.3|13352|13324.2|13322.5|4815
1597129200000|2020-08-11 07:00:00|13340.2|13338.9|13329|13327.7|13346.4|13345.1|13328.1|13326.4|5872
1597132800000|2020-08-11 08:00:00|13329.2|13327.9|13306.5|13305.2|13332|13330.3|13306.4|13305.1|6920
1597136400000|2020-08-11 09:00:00|13306.6|13305.3|13295.4|13293.3|13307.8|13306.5|13291.8|13290.1|6217
1597140000000|2020-08-11 10:00:00|13295.1|13293.8|13293.8|13292.5|13297.8|13296.5|13286.4|13285.1|4557
1597143600000|2020-08-11 11:00:00|13293.5|13292.2|13293.2|13291.9|13294.9|13293.2|13272.8|13271.5|4505
1597147200000|2020-08-11 12:00:00|13293.4|13291.3|13296.7|13294.6|13298.9|13297.6|13271.2|13269.8|7199
1597150800000|2020-08-11 13:00:00|13296.8|13294.7|13299.5|13298.2|13313|13310.9|13294|13292.5|9916
1597154400000|2020-08-11 14:00:00|13299.7|13298.4|13299.4|13298.1|13320|13318.5|13297.3|13295.7|8483
1597158000000|2020-08-11 15:00:00|13299|13297.7|13299|13296.9|13304|13302.3|13289.1|13287.6|7029
1597161600000|2020-08-11 16:00:00|13298.9|13296.8|13280.5|13279.2|13298.9|13297.4|13275|13273.7|6130
1597165200000|2020-08-11 17:00:00|13280|13278.7|13276.3|13275|13286.7|13284.6|13273.1|13271.8|6760
1597168800000|2020-08-11 18:00:00|13276.2|13274.9|13283.6|13282.3|13293.8|13292.3|13272.4|13271.1|6470
1597172400000|2020-08-11 19:00:00|13283.7|13282.4|13310.9|13308.8|13317.9|13316.3|13283.7|13282.4|8467
1597176000000|2020-08-11 20:00:00|13311.3|13309.2|13301.4|13299.3|13319.6|13317.5|13293.5|13291.4|4400
1597179600000|2020-08-11 21:00:00|13301.5|13299.4|13304.8|13297.8|13314.5|13308.3|13299.6|13292.6|3690
1597183200000|2020-08-11 22:00:00|13304.9|13297.9|13301.4|13299.3|13306.6|13301.4|13294.7|13292.6|3895
1597186800000|2020-08-11 23:00:00|13301.6|13299.5|13312.6|13311.3|13313.4|13311.5|13300.8|13298.7|3616
1597190400000|2020-08-12 00:00:00|13312.9|13310.8|13316.2|13314.1|13325.5|13323.4|13301.6|13299.6|6219
1597194000000|2020-08-12 01:00:00|13316.1|13314|13324.1|13322|13330.6|13328.5|13311.1|13309.1|6409
1597197600000|2020-08-12 02:00:00|13324.3|13322.2|13339.6|13337.5|13346.5|13344.7|13324.2|13322.1|8269
1597201200000|2020-08-12 03:00:00|13339.7|13337.6|13338.4|13336.3|13345.9|13343.9|13333.2|13331.2|5840
1597204800000|2020-08-12 04:00:00|13338|13336.7|13343.5|13342.2|13348.3|13346.7|13335|13332.9|5105
1597208400000|2020-08-12 05:00:00|13344|13341.9|13333.6|13331.5|13347.2|13345.1|13332.3|13330.2|4541
1597212000000|2020-08-12 06:00:00|13333.5|13331.4|13327.2|13325.1|13337.1|13335|13320.3|13318.5|6137
1597215600000|2020-08-12 07:00:00|13327.3|13325.2|13315.9|13313.8|13331.5|13329.8|13314.7|13313.4|7623
1597219200000|2020-08-12 08:00:00|13315.8|13313.7|13311.3|13310|13322.2|13320.9|13302.8|13301.2|7353
1597222800000|2020-08-12 09:00:00|13311.2|13309.9|13296.6|13295.3|13314|13312.1|13293.9|13292.2|5785
1597226400000|2020-08-12 10:00:00|13296.5|13295.2|13285.9|13284.6|13297.8|13296.3|13283.3|13281.8|4680
1597230000000|2020-08-12 11:00:00|13285.7|13284.4|13292.8|13290.7|13300.6|13298.9|13283.8|13282.2|5532
1597233600000|2020-08-12 12:00:00|13292.7|13290.6|13269.3|13268|13298.6|13296.6|13260.8|13259|7056
1597237200000|2020-08-12 13:00:00|13269.4|13268.1|13269.3|13268|13272.6|13270.8|13259.5|13258.1|8360
1597240800000|2020-08-12 14:00:00|13269.2|13267.9|13234.1|13232.8|13277.9|13276.2|13229.9|13228.5|8883
1597244400000|2020-08-12 15:00:00|13234.2|13232.9|13252.3|13250.2|13256.4|13255.1|13233.4|13231.7|7217
1597248000000|2020-08-12 16:00:00|13252.2|13250.1|13236|13234.7|13254.8|13253.1|13235|13233.7|5912
1597251600000|2020-08-12 17:00:00|13236.4|13235.1|13240.6|13238.5|13252.7|13251.4|13233.2|13231.9|5529
1597255200000|2020-08-12 18:00:00|13240.7|13238.6|13254.3|13253|13254.7|13253.2|13238.6|13237|5554
1597258800000|2020-08-12 19:00:00|13254.2|13252.9|13259.6|13257.5|13262.4|13261.1|13250.1|13248.8|4841
1597262400000|2020-08-12 20:00:00|13259.9|13257.8|13248.6|13245.1|13260.8|13259.2|13247.6|13245.1|3570
1597266000000|2020-08-12 21:00:00|13248.4|13245|13257.8|13250.8|13262.6|13255.6|13232.6|13230.9|3066
1597269600000|2020-08-12 22:00:00|13258.1|13251.1|13248.2|13246.1|13258.2|13251.5|13246|13243.9|2784
1597273200000|2020-08-12 23:00:00|13248|13245.9|13244.4|13242.3|13252.2|13250.5|13243.3|13241.2|3471
1597276800000|2020-08-13 00:00:00|13244.7|13242.6|13241.9|13240.6|13245.1|13243.3|13231.6|13230.1|5748
1597280400000|2020-08-13 01:00:00|13242.1|13240.8|13243|13240.9|13247.8|13245.7|13233.2|13231.4|7305
1597284000000|2020-08-13 02:00:00|13242.8|13240.7|13237.4|13236.1|13246.2|13244.6|13236.8|13235.3|5391
1597287600000|2020-08-13 03:00:00|13237.3|13236|13242.1|13240|13242.3|13240.7|13234|13232.7|3912
1597291200000|2020-08-13 04:00:00|13241.7|13240.4|13242.4|13241.1|13245.5|13243.6|13238|13236.3|3095
1597294800000|2020-08-13 05:00:00|13242.9|13240.8|13240|13237.9|13243.8|13242.5|13233.7|13232.2|3491
1597298400000|2020-08-13 06:00:00|13239.9|13238.6|13242.6|13241.3|13243.6|13242.3|13233.8|13232.1|4718
1597302000000|2020-08-13 07:00:00|13242.7|13241.4|13239.4|13238.1|13252.2|13250.9|13234.3|13233|5511
1597305600000|2020-08-13 08:00:00|13239.5|13238.2|13227.6|13226.3|13245.9|13244.6|13222.1|13220.8|5299
1597309200000|2020-08-13 09:00:00|13227.7|13226.4|13231.8|13230.5|13236.8|13235.5|13226.5|13225.1|4480
1597312800000|2020-08-13 10:00:00|13232.2|13230.9|13224.3|13223|13232.7|13231|13222.2|13220.4|4330
1597316400000|2020-08-13 11:00:00|13224.4|13223.1|13219.7|13217.6|13225.1|13223.8|13211.8|13210.3|4387
1597320000000|2020-08-13 12:00:00|13219.1|13217.8|13217.8|13215.7|13225|13223.1|13213|13211.5|5248
1597323600000|2020-08-13 13:00:00|13217.6|13215.5|13214.7|13212.6|13233.3|13231.7|13206.6|13204.9|8162
1597327200000|2020-08-13 14:00:00|13214.8|13212.7|13210.4|13209.1|13227.1|13225.4|13192.7|13191|8653
1597330800000|2020-08-13 15:00:00|13210.5|13209.2|13216.4|13214.3|13223.3|13221.2|13206.9|13205|7701
1597334400000|2020-08-13 16:00:00|13216.3|13215|13209.8|13208.5|13221.5|13220|13207.9|13206.3|4862
1597338000000|2020-08-13 17:00:00|13209.9|13208.6|13214.6|13212.5|13227.7|13226|13207.4|13205.7|6139
1597341600000|2020-08-13 18:00:00|13214.3|13213|13226.9|13224.8|13240.1|13238.2|13212.4|13210.8|7994
1597345200000|2020-08-13 19:00:00|13226.6|13225.3|13221.5|13219.4|13230.9|13229.2|13218.8|13217.3|5962
1597348800000|2020-08-13 20:00:00|13221.2|13219.1|13226.1|13222.8|13227.8|13225.7|13214|13211.9|3266
1597352400000|2020-08-13 21:00:00|13224.2|13222.4|13227.3|13220.8|13229.3|13223.6|13218.7|13212|1849
1597356000000|2020-08-13 22:00:00|13227.6|13223.2|13224.1|13222|13228.4|13225.2|13220.8|13218.7|2397
1597359600000|2020-08-13 23:00:00|13224.4|13222.3|13222.7|13220.6|13226.2|13224.1|13216.8|13214.7|2522
1597363200000|2020-08-14 00:00:00|13222.6|13220.5|13228.1|13226.8|13230.6|13228.5|13221.4|13219.3|3498
1597366800000|2020-08-14 01:00:00|13228.2|13226.9|13230.3|13228.2|13235.2|13233.1|13225.5|13223.8|3755
1597370400000|2020-08-14 02:00:00|13230.2|13228.1|13229|13226.9|13234.6|13232.5|13224.6|13222.9|3083
1597374000000|2020-08-14 03:00:00|13228.9|13226.8|13228.3|13226.2|13235.6|13233.9|13227.2|13225.4|2734
1597377600000|2020-08-14 04:00:00|13228.2|13226.1|13224.3|13222.2|13229.5|13227.5|13218.7|13217|2295
1597381200000|2020-08-14 05:00:00|13224.2|13222.1|13214.3|13212.2|13224.5|13222.5|13210.7|13208.6|2887
1597384800000|2020-08-14 06:00:00|13214|13211.9|13228.6|13226.5|13228.6|13227.1|13207.4|13205.3|4004
1597388400000|2020-08-14 07:00:00|13228.7|13226.6|13237.7|13235.6|13239|13237.4|13225|13223.3|5825
1597392000000|2020-08-14 08:00:00|13237.2|13235.9|13245.3|13244|13249.3|13247.8|13235|13233.4|5091
1597395600000|2020-08-14 09:00:00|13245.7|13243.6|13243.7|13242.4|13254.8|13253.3|13242.9|13241.5|4323
1597399200000|2020-08-14 10:00:00|13243.8|13242.5|13235.6|13234.3|13249.2|13247.9|13233.4|13231.7|4794
1597402800000|2020-08-14 11:00:00|13235.5|13234.2|13239.5|13238.2|13244.4|13243|13231.7|13230.2|3824
1597406400000|2020-08-14 12:00:00|13239.4|13238.1|13247.4|13245.3|13253.5|13251.9|13230.7|13228.6|5517
1597410000000|2020-08-14 13:00:00|13247.5|13245.4|13244.7|13242|13254.2|13252.8|13236.1|13234.1|7422
1597413600000|2020-08-14 14:00:00|13244.6|13242.1|13249.5|13248.2|13272.9|13271|13244|13241.8|8399
1597417200000|2020-08-14 15:00:00|13249.2|13247.9|13252|13250.7|13262.9|13261.3|13248.5|13247.2|6161
1597420800000|2020-08-14 16:00:00|13251.9|13250.6|13249.3|13247.2|13256.1|13254.4|13245.2|13243.5|4960
1597424400000|2020-08-14 17:00:00|13248.7|13247.4|13256.2|13254.9|13258.4|13257.1|13247.5|13246.2|4844
1597428000000|2020-08-14 18:00:00|13256.1|13254.8|13256.4|13255.1|13258.6|13257.3|13246.2|13244.9|4151
1597431600000|2020-08-14 19:00:00|13256.2|13254.9|13258.8|13257.5|13262.4|13261|13252.1|13250.6|4537
1597435200000|2020-08-14 20:00:00|13259.3|13257.2|13268|13265.9|13268.9|13266.7|13257.5|13255.4|3008
1597608000000|2020-08-16 20:00:00|13256.1|13248.1|13260|13251|13264.5|13257|13256.1|13248.1|9
1597611600000|2020-08-16 21:00:00|13252.3|13239.3|13265.3|13256.7|13274.7|13261.7|13249|13236|1160
1597615200000|2020-08-16 22:00:00|13265.6|13255.9|13259.6|13257.5|13265.7|13259.4|13256.3|13253.2|1857
1597618800000|2020-08-16 23:00:00|13259.4|13258.1|13255|13252.9|13260.4|13258.3|13253.1|13251|2609
1597622400000|2020-08-17 00:00:00|13255.1|13253|13257.9|13255.8|13263.8|13261.7|13254.5|13252.7|2616
1597626000000|2020-08-17 01:00:00|13258|13255.9|13259.6|13257.5|13263.1|13261.5|13256.8|13255.1|3115
1597629600000|2020-08-17 02:00:00|13259.5|13257.4|13249.2|13247.9|13259.6|13257.5|13246.3|13244.9|2297
1597633200000|2020-08-17 03:00:00|13249.1|13247.8|13254.6|13253.3|13256.3|13254.5|13248.6|13247.2|1574
1597636800000|2020-08-17 04:00:00|13254.7|13253.4|13255.9|13253.8|13259.3|13258|13249.9|13248.3|1856
1597640400000|2020-08-17 05:00:00|13256|13253.9|13251.4|13249.3|13256.8|13254.9|13251|13249.3|1860
1597644000000|2020-08-17 06:00:00|13251.6|13249.5|13236.3|13234.2|13251.6|13249.6|13233.7|13232.4|4211
1597647600000|2020-08-17 07:00:00|13236.1|13234|13236.7|13235.4|13245.6|13244.3|13229.6|13228|5755
1597651200000|2020-08-17 08:00:00|13236.6|13235.3|13238.2|13236.9|13248.1|13246.8|13236|13234.3|5105
1597654800000|2020-08-17 09:00:00|13238.3|13237|13226.7|13224.6|13238.6|13237.3|13225.9|13224.4|4321
1597658400000|2020-08-17 10:00:00|13226.9|13224.8|13234.2|13232.9|13235.6|13234.1|13226.1|13224.7|3670
1597662000000|2020-08-17 11:00:00|13234|13232.7|13228|13226.7|13241.4|13240.1|13227.4|13225.7|4282
1597665600000|2020-08-17 12:00:00|13227.9|13226.6|13228.4|13227.1|13238.1|13236.5|13227.7|13226.1|4607
1597669200000|2020-08-17 13:00:00|13228.3|13227|13211.6|13209.5|13230.4|13229.1|13204.8|13203.4|6229
1597672800000|2020-08-17 14:00:00|13211.4|13209.3|13208.2|13206.9|13212.6|13211.3|13195.5|13194.1|6818
1597676400000|2020-08-17 15:00:00|13208.3|13207|13203.9|13202.6|13214.3|13212.9|13200.4|13199.1|5610
1597680000000|2020-08-17 16:00:00|13203.8|13202.5|13203.1|13201.8|13214.2|13212.9|13201.3|13200|4161
1597683600000|2020-08-17 17:00:00|13203|13201.7|13201|13199.7|13203.4|13201.8|13192.8|13191.2|4162
1597687200000|2020-08-17 18:00:00|13201.4|13200.1|13197.2|13195.9|13202.8|13201.1|13196.4|13195|3206
1597690800000|2020-08-17 19:00:00|13197.1|13195.8|13195.9|13193.8|13201.2|13199.6|13194.4|13192.4|3576
1597694400000|2020-08-17 20:00:00|13195.5|13194.2|13216.7|13213.9|13216.7|13214.6|13193.3|13191.9|2293
1597698000000|2020-08-17 21:00:00|13217|13213.8|13224.5|13217.5|13226.4|13220.7|13211.2|13207.9|2983
1597701600000|2020-08-17 22:00:00|13224.6|13217.6|13227.5|13225.4|13227.8|13225.7|13220.3|13216.4|2460
1597705200000|2020-08-17 23:00:00|13227.4|13225.3|13223.6|13221.5|13233|13230.9|13222.7|13220.6|2206
1597708800000|2020-08-18 00:00:00|13223.5|13221.4|13209.1|13207|13224.3|13222.4|13208.1|13206|3854
1597712400000|2020-08-18 01:00:00|13208.8|13207.5|13193.8|13191.7|13214|13212.4|13189.2|13187.1|4536
1597716000000|2020-08-18 02:00:00|13193.9|13191.8|13197.4|13196.1|13205.3|13203.5|13193.8|13191.7|3443
1597719600000|2020-08-18 03:00:00|13196.7|13195.4|13192|13189.9|13198.2|13196.4|13190.5|13188.8|2452
1597723200000|2020-08-18 04:00:00|13191.5|13190.2|13186.9|13184.8|13192.2|13190.3|13185.6|13184|1960
1597726800000|2020-08-18 05:00:00|13187|13184.9|13188|13186.7|13189.9|13188.1|13184|13182.5|2409
1597730400000|2020-08-18 06:00:00|13188.1|13186.8|13176.6|13174.5|13192.1|13190.5|13172|13170.1|4512
1597734000000|2020-08-18 07:00:00|13176.5|13174.4|13178.3|13176.2|13180.2|13178.6|13166.7|13165|7291
1597737600000|2020-08-18 08:00:00|13178.2|13176.1|13163|13161.7|13178.9|13177.3|13160.7|13159.4|6252
1597741200000|2020-08-18 09:00:00|13163.4|13161.3|13159|13156.9|13167.2|13165.6|13158.5|13156.9|4173
1597744800000|2020-08-18 10:00:00|13158.8|13157.5|13165.5|13163.4|13168.4|13166.7|13157.6|13156.1|4776
1597748400000|2020-08-18 11:00:00|13165.6|13163.5|13169.6|13168.3|13171.5|13170.2|13158.9|13157.5|4599
1597752000000|2020-08-18 12:00:00|13169.1|13167.8|13160.5|13159.2|13173.6|13171.9|13153.3|13151.2|6137
1597755600000|2020-08-18 13:00:00|13160.9|13158.8|13160|13158.7|13173.8|13172.1|13157.6|13156.2|8453
1597759200000|2020-08-18 14:00:00|13159.9|13158.6|13180.6|13179.3|13205.8|13204|13158.1|13156.7|9905
1597762800000|2020-08-18 15:00:00|13180.8|13179.5|13181.9|13180.6|13184.9|13183.5|13171.2|13169.9|5769
1597766400000|2020-08-18 16:00:00|13182|13180.7|13182.1|13180|13192.2|13190.9|13180.9|13179.3|4880
1597770000000|2020-08-18 17:00:00|13181.7|13180.4|13169.1|13167.8|13185.5|13183.9|13166.9|13165.6|5431
1597773600000|2020-08-18 18:00:00|13169|13167.7|13156.4|13155.1|13170.8|13169.5|13152.8|13151.1|4035
1597777200000|2020-08-18 19:00:00|13156.1|13154.8|13169.8|13168.5|13172.9|13171.6|13154.1|13152|5888
1597780800000|2020-08-18 20:00:00|13170.3|13168.2|13169.8|13167.7|13172.6|13171.3|13163.2|13161.6|3560
1597784400000|2020-08-18 21:00:00|13169.3|13166.8|13169.8|13166.8|13175.4|13170.8|13165.8|13159.8|1902
1597788000000|2020-08-18 22:00:00|13169.6|13163.1|13161.6|13159.5|13176.3|13174.2|13161.2|13159.1|4309
1597791600000|2020-08-18 23:00:00|13161.8|13159.7|13159.9|13157.8|13163.9|13161.8|13157.1|13155|2077
1597795200000|2020-08-19 00:00:00|13159.8|13157.7|13160.2|13158.1|13167.2|13165.1|13155.4|13153.5|4207
1597798800000|2020-08-19 01:00:00|13160.1|13158|13165.4|13163.3|13167.5|13165.4|13153.8|13151.7|4315
1597802400000|2020-08-19 02:00:00|13165.6|13163.5|13166.6|13164.5|13170.7|13169|13163.4|13161.3|3335
1597806000000|2020-08-19 03:00:00|13166.8|13164.7|13164.9|13163.6|13166.9|13165.2|13158.6|13156.7|2599
1597809600000|2020-08-19 04:00:00|13165.3|13163.2|13164.7|13162.6|13168|13166.4|13161.6|13160|2224
1597813200000|2020-08-19 05:00:00|13164.8|13162.7|13161.9|13159.8|13166.5|13164.9|13157|13155.4|2923
1597816800000|2020-08-19 06:00:00|13161.8|13159.7|13159.1|13157|13164|13161.9|13152.1|13150.8|4343
1597820400000|2020-08-19 07:00:00|13159.2|13157.1|13148.6|13147.3|13170.3|13169|13146.6|13145.3|6629
1597824000000|2020-08-19 08:00:00|13148.4|13147.1|13145.8|13143.7|13151.7|13150.4|13143.7|13142.2|5727
1597827600000|2020-08-19 09:00:00|13145.7|13143.6|13151.7|13150.4|13153|13151.7|13138.8|13137.5|4778
1597831200000|2020-08-19 10:00:00|13151.9|13150.6|13146.4|13145.1|13153.6|13152.3|13145.7|13144.4|4142
1597834800000|2020-08-19 11:00:00|13146.5|13145.2|13151|13149.7|13156.7|13155.4|13144.7|13143.4|3876
1597838400000|2020-08-19 12:00:00|13150.8|13149.5|13158.5|13157.2|13158.5|13157.2|13144.3|13142.8|4386
1597842000000|2020-08-19 13:00:00|13158.3|13157|13149.2|13147.9|13159.1|13157.8|13133.9|13132.6|5278
1597845600000|2020-08-19 14:00:00|13149.1|13147.8|13162.4|13161.1|13175.6|13174.2|13137.8|13136.5|7426
1597849200000|2020-08-19 15:00:00|13162.5|13161.2|13174.4|13173.1|13175.5|13174.2|13152.5|13151.2|6867
1597852800000|2020-08-19 16:00:00|13174.5|13173.2|13182.8|13181.5|13188.1|13186.3|13171.5|13170.2|5896
1597856400000|2020-08-19 17:00:00|13183|13181.7|13181.4|13177.3|13185.8|13184.5|13176.9|13175.1|4330
1597860000000|2020-08-19 18:00:00|13181.9|13177.7|13191.9|13190.6|13216|13214.3|13171.9|13169.8|11832
1597863600000|2020-08-19 19:00:00|13191.8|13190.5|13214.3|13213|13218.1|13216.7|13189.1|13187.8|7893
1597867200000|2020-08-19 20:00:00|13214.4|13213.1|13220.6|13215|13228.2|13226.5|13214|13212.3|3111
1597870800000|2020-08-19 21:00:00|13221.1|13214.9|13214.2|13207.2|13221.8|13217|13208.5|13201.5|2869
1597874400000|2020-08-19 22:00:00|13213.4|13207.3|13209.4|13207.3|13217.6|13215.5|13208.9|13207|1804
1597878000000|2020-08-19 23:00:00|13209|13206.9|13212.7|13210.6|13219.4|13217.6|13208.9|13206.9|2624
1597881600000|2020-08-20 00:00:00|13212.2|13210.9|13215.1|13213|13220.5|13218.4|13209.7|13208|3760
1597885200000|2020-08-20 01:00:00|13215|13212.9|13222.7|13220.6|13233.4|13231.6|13211.9|13210.3|6011
1597888800000|2020-08-20 02:00:00|13222.6|13220.5|13224.9|13223.6|13232.8|13231.5|13222.5|13220.5|3665
1597892400000|2020-08-20 03:00:00|13224.8|13223.5|13217.6|13216.3|13227.5|13225.8|13214.9|13213.3|3486
1597896000000|2020-08-20 04:00:00|13217.8|13216.5|13218.6|13217.3|13219.9|13218.5|13212.6|13210.8|2241
1597899600000|2020-08-20 05:00:00|13218.5|13217.2|13223.8|13221.7|13229.5|13227.8|13218.1|13216.4|3696
1597903200000|2020-08-20 06:00:00|13223.3|13222|13223.9|13222.6|13228.7|13227.4|13210.3|13209|5147
1597906800000|2020-08-20 07:00:00|13224|13222.7|13215.9|13214.6|13225.1|13223.8|13209.6|13208.2|7380
1597910400000|2020-08-20 08:00:00|13215.8|13214.5|13218.3|13217|13234.5|13233.2|13213.9|13212.3|6970
1597914000000|2020-08-20 09:00:00|13218.8|13217.5|13211.9|13210.6|13223.1|13221.8|13209.6|13208.3|5925
1597917600000|2020-08-20 10:00:00|13211.8|13210.5|13204.3|13203|13213.5|13212.2|13199.8|13198.5|4613
1597921200000|2020-08-20 11:00:00|13204.2|13202.9|13204.4|13203.1|13211.4|13210.1|13201.5|13200.2|4574
1597924800000|2020-08-20 12:00:00|13204.3|13203|13225.7|13224.4|13227.6|13226.3|13203.4|13202.1|6297
1597928400000|2020-08-20 13:00:00|13225.4|13224.1|13228.5|13226.4|13245.6|13244.1|13223.8|13222.5|8941
1597932000000|2020-08-20 14:00:00|13228.9|13226|13213.7|13212.4|13234.8|13233.5|13203.7|13202.4|7834
1597935600000|2020-08-20 15:00:00|13213.6|13212.3|13178.9|13177.6|13218.4|13216.8|13175|13173.7|7733
1597939200000|2020-08-20 16:00:00|13178.5|13177.2|13185|13183.7|13188.1|13186.8|13176.8|13175.5|6711
1597942800000|2020-08-20 17:00:00|13184.9|13183.6|13183.3|13182|13185.1|13183.8|13173.8|13172.5|5855
1597946400000|2020-08-20 18:00:00|13183.2|13181.9|13180.7|13179.4|13183.5|13182.2|13169.2|13167.6|6022
1597950000000|2020-08-20 19:00:00|13180.8|13179.5|13176.9|13175.6|13182.2|13180.9|13170.2|13168.9|6156
1597953600000|2020-08-20 20:00:00|13176.2|13174.9|13188|13185.3|13189.6|13186.9|13173.9|13171.8|2559
1597957200000|2020-08-20 21:00:00|13189.4|13181|13187.1|13181|13193.9|13188.3|13179.5|13172.5|2207
1597960800000|2020-08-20 22:00:00|13186.9|13181.5|13181.8|13179.7|13187.1|13181.5|13179.5|13175.7|3572
1597964400000|2020-08-20 23:00:00|13181.7|13179.6|13175.6|13173.5|13182.3|13180.7|13171.4|13169.9|2334
1597968000000|2020-08-21 00:00:00|13175.5|13173.4|13168.6|13166.5|13175.6|13173.9|13164.7|13162.6|4487
1597971600000|2020-08-21 01:00:00|13168.5|13166.4|13172.9|13170.8|13178.6|13176.8|13167.6|13165.5|4654
1597975200000|2020-08-21 02:00:00|13172.8|13170.7|13168.8|13167.5|13175.2|13173.7|13167.6|13165.8|2805
1597978800000|2020-08-21 03:00:00|13168.7|13167.4|13168.5|13167.2|13173.6|13172.1|13164.7|13163.4|2629
1597982400000|2020-08-21 04:00:00|13168.6|13167.3|13165.6|13163.5|13169.2|13167.9|13164.5|13162.8|1779
1597986000000|2020-08-21 05:00:00|13165.7|13163.6|13166.7|13164.6|13169.8|13168.5|13159.7|13157.9|2657
1597989600000|2020-08-21 06:00:00|13166.3|13165|13167.4|13165.3|13175.5|13174|13161.5|13159.9|4476
1597993200000|2020-08-21 07:00:00|13167.2|13165.9|13183.7|13182.4|13185|13183.7|13165.8|13164.5|7153
1597996800000|2020-08-21 08:00:00|13183.5|13182.2|13197.6|13196.3|13205.4|13204.1|13183.5|13182|6444
1598000400000|2020-08-21 09:00:00|13197.5|13196.2|13196.4|13195.1|13205|13203.7|13193.2|13191.8|5286
1598004000000|2020-08-21 10:00:00|13196.3|13195|13200.5|13199.2|13209.8|13208.2|13192|13190.7|5625
1598007600000|2020-08-21 11:00:00|13200.7|13199.4|13226.1|13224.8|13226.9|13225.6|13200.7|13199.4|6409
1598011200000|2020-08-21 12:00:00|13225.9|13224.6|13220.3|13219|13229.3|13227.9|13212|13210.7|7009
1598014800000|2020-08-21 13:00:00|13220.2|13218.9|13229.5|13227.4|13235|13233.7|13208.2|13206.9|8381
1598018400000|2020-08-21 14:00:00|13229.6|13227.5|13199.3|13198|13234|13232.7|13195.5|13194.2|7778
1598022000000|2020-08-21 15:00:00|13199.4|13198.1|13202|13200.7|13209|13207.7|13192.8|13191.5|6463
1598025600000|2020-08-21 16:00:00|13202.4|13201.1|13207.5|13206.2|13208.8|13207.5|13195.4|13194.1|6288
1598029200000|2020-08-21 17:00:00|13207.7|13206.4|13199.6|13198.3|13210.6|13209.3|13199.1|13197.8|5039
1598032800000|2020-08-21 18:00:00|13199.7|13198.4|13190.1|13188.8|13200.9|13199.6|13185.8|13184.5|4217
1598036400000|2020-08-21 19:00:00|13190|13188.7|13186|13184.7|13190.8|13189.4|13183.6|13182.3|3598
1598040000000|2020-08-21 20:00:00|13185.9|13184.6|13181.3|13174.3|13193.7|13191.6|13176|13169.9|3557
1598212800000|2020-08-23 20:00:00|13181.5|13173.5|13178.5|13165.5|13193.9|13180.9|13178.5|13165.5|22
1598216400000|2020-08-23 21:00:00|13185.3|13172.3|13187.2|13180.2|13193.5|13186.1|13177.6|13170.3|817
1598220000000|2020-08-23 22:00:00|13186.9|13179.9|13173.6|13171.5|13186.9|13180.3|13172.2|13170.1|3597
1598223600000|2020-08-23 23:00:00|13173.7|13171.6|13181|13178.9|13183.1|13181|13172.7|13170.6|2176
1598227200000|2020-08-24 00:00:00|13181.4|13179.3|13181.3|13179.2|13188|13185.9|13177.7|13175.6|3574
1598230800000|2020-08-24 01:00:00|13181.2|13179.1|13175.2|13173.9|13186.2|13184.1|13170.1|13168.4|4046
1598234400000|2020-08-24 02:00:00|13175.6|13173.5|13174.6|13172.5|13177.4|13175.7|13170.9|13169.1|2854
1598238000000|2020-08-24 03:00:00|13174.5|13172.4|13173.3|13172|13174.9|13173|13169.2|13167.1|2487
1598241600000|2020-08-24 04:00:00|13173.6|13171.5|13171.2|13169.9|13175.2|13173.4|13170.2|13168.9|2057
1598245200000|2020-08-24 05:00:00|13171.1|13169.8|13162.5|13160.4|13174.5|13172.7|13161.2|13159.1|2388
1598248800000|2020-08-24 06:00:00|13162.6|13160.5|13163.2|13161.9|13169.4|13167.9|13158.5|13156.4|3966
1598252400000|2020-08-24 07:00:00|13163.5|13161.4|13157.9|13156.6|13163.5|13161.6|13153.7|13152.2|6101
1598256000000|2020-08-24 08:00:00|13157.8|13156.5|13161.9|13160.6|13167.2|13165.9|13155.9|13154.6|4609
1598259600000|2020-08-24 09:00:00|13161.8|13160.5|13154.9|13153.6|13163.9|13162.3|13152.4|13151.1|4192
1598263200000|2020-08-24 10:00:00|13154.8|13153.5|13162.7|13161.4|13166.9|13165.4|13151.9|13150.5|4104
1598266800000|2020-08-24 11:00:00|13163.1|13161|13143.2|13141.9|13163.2|13161.7|13137.5|13135.9|4377
1598270400000|2020-08-24 12:00:00|13143.1|13141.8|13159.8|13158.5|13164.1|13162.5|13135.2|13133.9|5166
1598274000000|2020-08-24 13:00:00|13159.9|13158.6|13193.9|13191.8|13193.9|13192|13156.6|13155.1|6583
1598277600000|2020-08-24 14:00:00|13193.7|13191.6|13208.3|13207|13212.6|13211.2|13191.8|13190.3|8801
1598281200000|2020-08-24 15:00:00|13208.1|13206.8|13220.6|13218.5|13225.5|13223.9|13206.1|13204.8|5714
1598284800000|2020-08-24 16:00:00|13220.3|13219|13225.3|13223.2|13230.4|13229.1|13217.5|13215.7|5300
1598288400000|2020-08-24 17:00:00|13225.4|13223.3|13235|13233.7|13237.3|13236|13220.3|13218.9|5373
1598292000000|2020-08-24 18:00:00|13235.4|13234.1|13233|13231.7|13239.3|13237.7|13232.1|13230.8|5251
1598295600000|2020-08-24 19:00:00|13233.1|13231.8|13224.9|13222.8|13237.9|13236.3|13222.9|13221.2|4689
1598299200000|2020-08-24 20:00:00|13225.1|13223|13218.6|13216.2|13230.3|13228.2|13215.7|13213.6|2833
1598302800000|2020-08-24 21:00:00|13218.8|13216.1|13223.8|13216.8|13225|13219.7|13216|13212|2291
1598306400000|2020-08-24 22:00:00|13223.7|13216.7|13220.3|13218.2|13224|13219.7|13216.9|13214.3|3242
1598310000000|2020-08-24 23:00:00|13219.8|13217.7|13219.2|13217.1|13222.7|13221|13217.7|13216|1762
1598313600000|2020-08-25 00:00:00|13219.3|13217.2|13233.8|13231.7|13236.3|13234.6|13218.5|13216.7|4415
1598317200000|2020-08-25 01:00:00|13233.9|13231.8|13222.5|13220.4|13234.7|13233|13221|13219.3|4693
1598320800000|2020-08-25 02:00:00|13222.3|13220.2|13226|13224.7|13230.1|13228.2|13220.9|13219.2|2842
1598324400000|2020-08-25 03:00:00|13226.4|13224.3|13227.5|13225.4|13229.6|13228.1|13224.8|13222.8|2105
1598328000000|2020-08-25 04:00:00|13227.6|13225.5|13237.2|13235.9|13237.5|13236.1|13222.4|13220.3|2258
1598331600000|2020-08-25 05:00:00|13237.1|13235.8|13233.5|13231.4|13240.2|13238.9|13233.1|13231.4|2071
1598335200000|2020-08-25 06:00:00|13233.6|13231.5|13224.3|13222.2|13233.6|13231.9|13212.9|13211.4|4211
1598338800000|2020-08-25 07:00:00|13223.7|13222.4|13214.5|13212.4|13225.7|13224|13212.2|13210.4|5932
1598342400000|2020-08-25 08:00:00|13214.6|13212.5|13222.6|13221.3|13230.7|13229.3|13211.8|13210.4|5461
1598346000000|2020-08-25 09:00:00|13222.4|13221.1|13215.3|13214|13223.1|13221.8|13211.1|13209.8|4412
1598349600000|2020-08-25 10:00:00|13215.2|13213.9|13209|13207.7|13219.2|13217.5|13203.7|13202.1|4364
1598353200000|2020-08-25 11:00:00|13208.9|13207.6|13207.1|13205.8|13209.1|13207.8|13195.9|13194.6|4796
1598356800000|2020-08-25 12:00:00|13206.9|13205.6|13197.2|13195.1|13207.9|13206.2|13194.7|13192.8|5514
1598360400000|2020-08-25 13:00:00|13197.4|13195.3|13189.3|13186.7|13198.9|13197.1|13177.8|13176.1|8527
1598364000000|2020-08-25 14:00:00|13189.4|13186.5|13205.9|13204.6|13207.7|13205.9|13185.7|13183.7|9140
1598367600000|2020-08-25 15:00:00|13206|13204.7|13193.2|13191.1|13215|13213.2|13191.1|13189.6|7515
1598371200000|2020-08-25 16:00:00|13193.1|13191|13203.9|13202.6|13206.5|13204.9|13190.8|13189.2|5113
1598374800000|2020-08-25 17:00:00|13203.8|13202.5|13198.4|13196.3|13204.4|13202.8|13194.3|13192.7|4000
1598378400000|2020-08-25 18:00:00|13198.3|13196.2|13185|13182.9|13201|13199.2|13182.4|13180.5|4963
1598382000000|2020-08-25 19:00:00|13185.1|13183|13182.8|13180.7|13187.7|13186|13180.3|13178.5|5225
1598385600000|2020-08-25 20:00:00|13182.9|13180.8|13174|13170.9|13183.7|13182.1|13168.5|13166.8|3403
1598389200000|2020-08-25 21:00:00|13176.5|13169.5|13174|13171|13179.7|13172.7|13172.3|13167.7|1930
1598392800000|2020-08-25 22:00:00|13173.9|13170.9|13172.7|13170.6|13174.1|13171.8|13169.2|13166.8|1723
1598396400000|2020-08-25 23:00:00|13172.4|13170.3|13167.3|13165.2|13173.6|13171.5|13160.8|13158.7|2300
1598400000000|2020-08-26 00:00:00|13167.4|13165.3|13169.6|13167.5|13172.2|13170.4|13162.4|13160.3|3499
1598403600000|2020-08-26 01:00:00|13169.7|13167.6|13167.7|13165.6|13173.6|13171.7|13165|13163.2|4025
1598407200000|2020-08-26 02:00:00|13167.6|13165.5|13175.5|13173.4|13176.3|13174.6|13167|13164.9|3338
1598410800000|2020-08-26 03:00:00|13175.6|13173.5|13176.5|13175.2|13179|13177.2|13174.2|13172.6|2504
1598414400000|2020-08-26 04:00:00|13176.4|13175.1|13180.4|13178.3|13181|13179.3|13174.6|13172.9|1545
1598418000000|2020-08-26 05:00:00|13180.5|13178.4|13184.3|13182.2|13187|13185.4|13177.6|13175.8|2260
1598421600000|2020-08-26 06:00:00|13184.5|13182.4|13184.6|13182.5|13187.8|13186.5|13178.2|13176.6|3727
1598425200000|2020-08-26 07:00:00|13184.4|13182.3|13195.5|13194.2|13196|13194.4|13180.2|13178.9|6158
1598428800000|2020-08-26 08:00:00|13195.6|13194.3|13178.6|13176.5|13195.7|13194.3|13173.6|13171.5|6467
1598432400000|2020-08-26 09:00:00|13178.7|13176.6|13174.5|13173.2|13185.1|13183.4|13172.4|13171.1|4966
1598436000000|2020-08-26 10:00:00|13174.4|13173.1|13182.7|13181.4|13183.3|13181.7|13173.6|13172.2|4435
1598439600000|2020-08-26 11:00:00|13182.8|13181.5|13185.7|13183.6|13188.6|13187.1|13172.1|13170.8|4368
1598443200000|2020-08-26 12:00:00|13185.5|13183.4|13190.8|13188.7|13206.3|13204.7|13183.2|13181.5|5899
1598446800000|2020-08-26 13:00:00|13190.7|13188.6|13177.5|13175.4|13195.9|13194.3|13171.7|13170.1|7438
1598450400000|2020-08-26 14:00:00|13177|13175.7|13142|13140.7|13179.6|13178.1|13137.3|13135.6|6827
1598454000000|2020-08-26 15:00:00|13142.1|13140.8|13146.5|13145.2|13157.5|13155.8|13137.7|13136.3|6574
1598457600000|2020-08-26 16:00:00|13146.6|13145.3|13143.4|13142.1|13149.1|13147.3|13132.9|13131.2|5604
1598461200000|2020-08-26 17:00:00|13143.5|13142.2|13142|13140.7|13145.6|13144|13138.8|13137.2|4332
1598464800000|2020-08-26 18:00:00|13141.9|13140.6|13157.9|13156.6|13160.4|13158.7|13137.8|13136.1|5200
1598468400000|2020-08-26 19:00:00|13158|13156.7|13151|13149.7|13161.6|13160|13150.8|13149.1|5190
1598472000000|2020-08-26 20:00:00|13151.4|13149.3|13145|13142.9|13155|13153.1|13144.8|13142.6|2224
1598475600000|2020-08-26 21:00:00|13144.8|13142.7|13153.3|13146.3|13156.2|13149.4|13143.7|13139|2050
1598479200000|2020-08-26 22:00:00|13152.8|13145.8|13144.7|13142.6|13152.8|13146.8|13142.6|13140.5|1834
1598482800000|2020-08-26 23:00:00|13143.7|13141.6|13142.1|13140|13145.7|13143.6|13140.4|13138.3|2426
1598486400000|2020-08-27 00:00:00|13142|13139.9|13146.2|13144.1|13148|13146.3|13138|13136.2|3547
1598490000000|2020-08-27 01:00:00|13145.4|13143.3|13151.6|13150.3|13155.9|13153.8|13137.2|13135.4|4825
1598493600000|2020-08-27 02:00:00|13151.9|13149.8|13151.9|13150.6|13156.5|13154.8|13149.1|13147.1|3300
1598497200000|2020-08-27 03:00:00|13152.4|13150.3|13147.7|13145.6|13154|13152.3|13145.6|13143.8|2686
1598500800000|2020-08-27 04:00:00|13147.5|13145.4|13149.3|13148|13149.7|13148|13144.1|13142.2|2049
1598504400000|2020-08-27 05:00:00|13149.2|13147.9|13155.4|13154.1|13157.5|13155.8|13148.2|13146.9|2606
1598508000000|2020-08-27 06:00:00|13155.8|13153.7|13160.3|13159|13167.3|13166|13153.9|13151.8|3642
1598511600000|2020-08-27 07:00:00|13159.8|13158.5|13142.5|13140.4|13165.6|13163.9|13136.9|13135.6|5645
1598515200000|2020-08-27 08:00:00|13142.4|13140.3|13150.3|13149|13152.4|13150.8|13137|13135.7|5107
1598518800000|2020-08-27 09:00:00|13150.2|13148.9|13150.5|13149.2|13159.1|13157.4|13147.6|13145.8|5394
1598522400000|2020-08-27 10:00:00|13151.2|13149.1|13151|13149.7|13158.5|13156.9|13147.5|13146.2|4264
1598526000000|2020-08-27 11:00:00|13150.9|13149.6|13145.2|13143.1|13157.9|13156.6|13137.7|13136.4|5159
1598529600000|2020-08-27 12:00:00|13145.1|13143|13142|13139.9|13153.8|13152.4|13135.6|13134.2|5646
1598533200000|2020-08-27 13:00:00|13141.6|13140.3|13117.5|13115.4|13147.8|13145.7|13107.3|13105.2|17235
1598536800000|2020-08-27 14:00:00|13117.4|13115.3|13148|13146.7|13162.6|13160.9|13117|13114.9|14586
1598540400000|2020-08-27 15:00:00|13148.1|13146.8|13113|13111.7|13153.4|13151.4|13102.6|13100.9|10350
1598544000000|2020-08-27 16:00:00|13112.7|13111.4|13141.1|13139|13142.7|13141.2|13104.4|13102.4|10511
1598547600000|2020-08-27 17:00:00|13141.2|13139.1|13124.5|13122.4|13142.3|13140.2|13121.6|13119.5|8762
1598551200000|2020-08-27 18:00:00|13124.6|13122.5|13128.8|13127.5|13129.4|13127.6|13110.6|13108.8|8522
1598554800000|2020-08-27 19:00:00|13128.9|13127.6|13127.2|13125.1|13130.4|13128.3|13116.7|13114.8|7349
1598558400000|2020-08-27 20:00:00|13127|13124.9|13129.4|13126.1|13130.6|13128.8|13123.7|13121.6|3092
1598562000000|2020-08-27 21:00:00|13129.9|13123.1|13126.4|13121.2|13134.2|13127.4|13121.3|13116.4|1974
1598565600000|2020-08-27 22:00:00|13126.6|13122.3|13129|13126.9|13129.4|13127.7|13124.2|13120.8|1688
1598569200000|2020-08-27 23:00:00|13128.8|13126.7|13124.3|13122.2|13130.9|13128.8|13121|13118.9|2676
1598572800000|2020-08-28 00:00:00|13124.7|13122.6|13131.4|13129.3|13134|13131.9|13122.7|13121.4|4055
1598576400000|2020-08-28 01:00:00|13130.9|13129.6|13115.2|13113.1|13133.1|13131|13114.4|13112.7|4577
1598580000000|2020-08-28 02:00:00|13115.1|13113|13110.8|13108.7|13118.8|13117|13109.5|13108|4436
1598583600000|2020-08-28 03:00:00|13110.1|13108.8|13105.3|13104|13114.1|13112.2|13105.2|13103.9|4457
1598587200000|2020-08-28 04:00:00|13105.7|13103.6|13093.9|13091.8|13108.6|13106.7|13093.3|13091.2|3901
1598590800000|2020-08-28 05:00:00|13093.8|13091.7|13092.6|13090.5|13101.5|13099.6|13089.8|13087.7|7170
1598594400000|2020-08-28 06:00:00|13092.5|13090.4|13093.6|13091.5|13099.4|13097.3|13081.2|13079.6|6217
1598598000000|2020-08-28 07:00:00|13093.4|13092.1|13093.3|13091.2|13097.1|13095.8|13081.6|13079.8|8399
1598601600000|2020-08-28 08:00:00|13093.2|13091.1|13074.6|13072.5|13096.9|13095.2|13071.2|13069.9|7081
1598605200000|2020-08-28 09:00:00|13074.2|13072.9|13070.9|13069.6|13074.7|13073|13061.4|13059.8|6209
1598608800000|2020-08-28 10:00:00|13070.5|13069.2|13067.8|13066.5|13082.9|13081.5|13066.2|13064.5|6194
1598612400000|2020-08-28 11:00:00|13068.1|13066|13057|13055.7|13068.1|13066.2|13053|13051.5|6462
1598616000000|2020-08-28 12:00:00|13057.1|13055.8|13084.3|13082.2|13084.5|13082.8|13048|13046.2|6852
1598619600000|2020-08-28 13:00:00|13083.9|13082.6|13096.6|13094.5|13097.5|13095.4|13079.1|13077.3|8312
1598623200000|2020-08-28 14:00:00|13096.7|13094.6|13106.4|13104.3|13119.1|13117.3|13090.3|13088.3|11523
1598626800000|2020-08-28 15:00:00|13106.2|13104.1|13108|13106.7|13115.9|13114.1|13095.8|13094|8881
1598630400000|2020-08-28 16:00:00|13108.1|13106.8|13105.9|13104.6|13111.8|13110.1|13100|13098.4|5692
1598634000000|2020-08-28 17:00:00|13105.8|13104.5|13109.7|13108.4|13126.8|13125.2|13105.5|13103.8|7093
1598637600000|2020-08-28 18:00:00|13110|13107.9|13094|13092.7|13111.8|13110|13092|13090.3|6224
1598641200000|2020-08-28 19:00:00|13094.3|13093|13102.3|13100.2|13105.2|13103.4|13087.6|13085.8|5396
1598644800000|2020-08-28 20:00:00|13102.2|13100.1|13099.1|13097|13107|13101.4|13082.9|13080.8|5283
1598817600000|2020-08-30 20:00:00|13098.3|13085.3|13098.3|13085.3|13110|13097|13097.5|13084.5|78
1598821200000|2020-08-30 21:00:00|13105|13092|13096.9|13089.9|13113.3|13102.8|13096|13084.5|1341
1598824800000|2020-08-30 22:00:00|13097|13090.2|13090.7|13088.6|13097.2|13091.7|13086.1|13082.5|2954
1598828400000|2020-08-30 23:00:00|13090.3|13088.2|13083.6|13081.5|13092.8|13090.8|13081|13079.4|2611
1598832000000|2020-08-31 00:00:00|13083.7|13081.6|13095.2|13093.1|13096|13094|13076.2|13074.2|5294
1598835600000|2020-08-31 01:00:00|13095.1|13093|13088.6|13086.5|13105.7|13104.1|13087.1|13085.3|5206
1598839200000|2020-08-31 02:00:00|13088.5|13086.4|13075|13073.7|13089.5|13087.6|13075|13073.4|3858
1598842800000|2020-08-31 03:00:00|13075.3|13073.2|13076.3|13074.2|13083|13081.3|13074|13072.1|3399
1598846400000|2020-08-31 04:00:00|13076.1|13074.8|13084.1|13082|13085.6|13084|13073.2|13071.9|2774
1598850000000|2020-08-31 05:00:00|13084.2|13082.1|13083.1|13081|13091.7|13090.1|13081|13079.4|3294
1598853600000|2020-08-31 06:00:00|13083.2|13081.1|13090.4|13088.3|13098.6|13097.1|13078.6|13076.5|4806
1598857200000|2020-08-31 07:00:00|13090.2|13088.1|13079.6|13077.5|13094.7|13093.3|13076.5|13074.9|6553
1598860800000|2020-08-31 08:00:00|13079.1|13077.8|13070.2|13068.1|13083|13081.5|13068.8|13067.1|5730
1598864400000|2020-08-31 09:00:00|13070.3|13068.2|13068.2|13066.9|13073.7|13071.9|13066.3|13064.8|4164
1598868000000|2020-08-31 10:00:00|13068.1|13066.8|13073.3|13072|13073.4|13072.1|13065.6|13064.2|4025
1598871600000|2020-08-31 11:00:00|13073.2|13071.9|13068.9|13066.8|13075.6|13073.9|13066.8|13065.3|4951
1598875200000|2020-08-31 12:00:00|13068.4|13067.1|13064.1|13062.8|13074.8|13073|13062.4|13061|5166
1598878800000|2020-08-31 13:00:00|13063.9|13062.6|13057.6|13055.5|13072.7|13070.6|13050.6|13048.9|7021
1598882400000|2020-08-31 14:00:00|13057.7|13055.6|13028.9|13027.6|13060.2|13058.3|13023.3|13021.7|8781
1598886000000|2020-08-31 15:00:00|13029.1|13027.8|13035.8|13033.7|13059.5|13057.8|13028.4|13026.3|9941
1598889600000|2020-08-31 16:00:00|13035.6|13033.5|13042.5|13041.2|13045.1|13043.8|13026.8|13025.1|8641
1598893200000|2020-08-31 17:00:00|13042.9|13040.8|13029.6|13028.3|13043.5|13041.8|13029.5|13028.2|5859
1598896800000|2020-08-31 18:00:00|13029.5|13028.2|13027.8|13026.5|13034.7|13033.4|13021|13019.6|6520
1598900400000|2020-08-31 19:00:00|13028.3|13027|13041.8|13040.5|13044.4|13042.6|13027.9|13026.4|6942
1598904000000|2020-08-31 20:00:00|13042.7|13040.6|13048.3|13046.2|13053.8|13051.7|13039.2|13037.1|3627
1598907600000|2020-08-31 21:00:00|13048.1|13041.1|13046.5|13039.5|13049|13043.6|13036|13029|2315
1598911200000|2020-08-31 22:00:00|13046.6|13039.6|13045|13042.9|13048.1|13046.1|13041.6|13036.9|4137
1598914800000|2020-08-31 23:00:00|13045.1|13043|13040.2|13038.1|13048.2|13046.1|13037.8|13035.9|2429
1598918400000|2020-09-01 00:00:00|13039.5|13037.4|13038|13035.9|13039.5|13037.7|13028.9|13026.8|4992
1598922000000|2020-09-01 01:00:00|13037.9|13035.8|13022.9|13020.8|13038.7|13036.8|13020.5|13018.7|6830
1598925600000|2020-09-01 02:00:00|13023|13020.9|13012.3|13010.2|13025|13023|13005.7|13003.9|6750
1598929200000|2020-09-01 03:00:00|13012.2|13010.1|13010.5|13009.2|13016.5|13014.9|13006.9|13005.1|4286
1598932800000|2020-09-01 04:00:00|13010.9|13008.8|13011.3|13010|13012.5|13010.7|13005.3|13003.8|4060
1598936400000|2020-09-01 05:00:00|13011.2|13009.2|13003.2|13001.1|13012.1|13010.5|13002.3|13000.6|4654
1598940000000|2020-09-01 06:00:00|13003.4|13001.3|13005.9|13003.8|13012.8|13011.3|13002.6|13000.9|6583
1598943600000|2020-09-01 07:00:00|13005.6|13004.3|12997.4|12995.3|13016.4|13015|12996.1|12994.5|7931
1598947200000|2020-09-01 08:00:00|12997.5|12995.4|12998.8|12996.7|13005.3|13003.7|12995.2|12993.5|7340
1598950800000|2020-09-01 09:00:00|12998.7|12996.6|13007.9|13006.6|13008.6|13006.8|12996.8|12995.1|5791
1598954400000|2020-09-01 10:00:00|13008|13006.7|12999|12997.7|13016.9|13015.3|12997.4|12995.7|5522
1598958000000|2020-09-01 11:00:00|12999.3|12998|13012.3|13011|13014.4|13012.8|12995|12993.3|6946
1598961600000|2020-09-01 12:00:00|13012.1|13010.8|13029.4|13028.1|13031.8|13030.2|13011.1|13009.6|5839
1598965200000|2020-09-01 13:00:00|13029.3|13028|13047.6|13043.9|13057.5|13055.7|13023.4|13022.1|9694
1598968800000|2020-09-01 14:00:00|13047.5|13044.1|13050.1|13048.8|13079.5|13077.7|13046.5|13044|10800
1598972400000|2020-09-01 15:00:00|13050.2|13048.9|13044.3|13043|13052.4|13050.7|13038.8|13037.3|7738
1598976000000|2020-09-01 16:00:00|13044.2|13042.9|13062.2|13060.9|13069.8|13068.2|13043.4|13041.7|6868
1598979600000|2020-09-01 17:00:00|13062.1|13060.8|13069.9|13068.6|13076.2|13074.7|13059.1|13057.5|7603
1598983200000|2020-09-01 18:00:00|13069.8|13068.5|13074.7|13072.6|13079.7|13078.3|13068.1|13066.2|5846
1598986800000|2020-09-01 19:00:00|13074.3|13073|13074.8|13073.5|13088.1|13086.4|13073.9|13072.3|6827
1598990400000|2020-09-01 20:00:00|13075|13073.7|13065.4|13063.1|13080.6|13078.9|13065.1|13062.5|2413
1598994000000|2020-09-01 21:00:00|13065.5|13063.2|13067.1|13062.2|13077.9|13070.9|13061.4|13057.6|2528
1598997600000|2020-09-01 22:00:00|13067|13061.6|13062.7|13060.6|13067.8|13065.5|13061.1|13059.1|1907
1599001200000|2020-09-01 23:00:00|13063.1|13061|13056.1|13054|13063.9|13062|13054.1|13052.1|2982
1599004800000|2020-09-02 00:00:00|13055.8|13053.7|13066.6|13064.5|13066.7|13065.1|13054.7|13052.6|3459
1599008400000|2020-09-02 01:00:00|13066.7|13064.6|13073.9|13072.6|13085.1|13083|13064.9|13063.2|5477
1599012000000|2020-09-02 02:00:00|13074.2|13072.1|13072.4|13070.3|13078.1|13076.4|13068.1|13066.2|3932
1599015600000|2020-09-02 03:00:00|13072.5|13070.4|13068.4|13067.1|13076.7|13075.2|13067.8|13065.9|2708
1599019200000|2020-09-02 04:00:00|13068.3|13067|13067.4|13066.1|13069.6|13068.1|13062.8|13061.2|2297
1599022800000|2020-09-02 05:00:00|13067.5|13066.2|13061.1|13059|13069.7|13067.9|13060.8|13059|2544
1599026400000|2020-09-02 06:00:00|13060.9|13059.6|13068.7|13066.6|13073.1|13071.4|13056.7|13055|4990
1599030000000|2020-09-02 07:00:00|13068.8|13066.7|13070|13068.7|13077.5|13076|13063.8|13062.2|7137
1599033600000|2020-09-02 08:00:00|13069.9|13068.6|13071.2|13069.1|13076.5|13074.8|13065.3|13064|6083
1599037200000|2020-09-02 09:00:00|13071.3|13069.2|13061.9|13060.6|13072.8|13071.5|13061.5|13060|5514
1599040800000|2020-09-02 10:00:00|13062|13060.7|13068.9|13066.8|13074.5|13072.7|13056.8|13055.4|4613
1599044400000|2020-09-02 11:00:00|13068.7|13067.4|13075.6|13073.5|13083.1|13081.6|13066.2|13064.7|6113
1599048000000|2020-09-02 12:00:00|13075.5|13073.4|13063.1|13061.8|13075.6|13073.8|13055.9|13054.2|6871
1599051600000|2020-09-02 13:00:00|13063.4|13062.1|13088.3|13086.2|13096.7|13095.2|13062.6|13061.2|8077
1599055200000|2020-09-02 14:00:00|13089.2|13087.1|13063.1|13061.8|13090.9|13089.2|13060.1|13058.5|9376
1599058800000|2020-09-02 15:00:00|13063.3|13061.2|13062|13059.9|13080|13078.2|13054.2|13052.5|9967
1599062400000|2020-09-02 16:00:00|13062.1|13060|13066.1|13064|13070.8|13069.3|13061.2|13059.5|8088
1599066000000|2020-09-02 17:00:00|13066.2|13064.1|13060.7|13058.6|13068.7|13067|13054.3|13052.6|7155
1599069600000|2020-09-02 18:00:00|13060.6|13058.5|13071.2|13069.9|13079.6|13077.8|13060.5|13058.4|7470
1599073200000|2020-09-02 19:00:00|13071.1|13069.8|13050.4|13049.1|13072.6|13071.2|13048.3|13046.5|7026
1599076800000|2020-09-02 20:00:00|13050.7|13048.6|13045.6|13043.5|13055.3|13053.2|13038.3|13036.5|3575
1599080400000|2020-09-02 21:00:00|13047.2|13041.9|13055.3|13048.3|13062|13055|13042.7|13035.9|2262
1599084000000|2020-09-02 22:00:00|13054.4|13047.4|13047.9|13045.8|13054.4|13048.3|13047.1|13042.5|2212
1599087600000|2020-09-02 23:00:00|13046.6|13045.3|13048.6|13046.5|13048.6|13047.1|13042.8|13040.8|2176
1599091200000|2020-09-03 00:00:00|13048.1|13046.8|13061.2|13059.9|13062.8|13060.8|13048|13046.3|3921
1599094800000|2020-09-03 01:00:00|13061.5|13059.4|13056.8|13054.7|13067.8|13065.7|13054.7|13053|4669
1599098400000|2020-09-03 02:00:00|13056.9|13054.8|13061.2|13059.9|13064.7|13062.9|13052.4|13050.7|3544
1599102000000|2020-09-03 03:00:00|13061.3|13060|13068.7|13066.6|13070.8|13069.2|13060.3|13058.6|3173
1599105600000|2020-09-03 04:00:00|13068|13066.7|13072.2|13070.1|13075.1|13073.3|13065.6|13063.8|3437
1599109200000|2020-09-03 05:00:00|13072.1|13070|13081.8|13079.7|13083.7|13081.8|13070.9|13069.3|3937
1599112800000|2020-09-03 06:00:00|13081.9|13079.8|13094.7|13092.6|13094.7|13093|13076|13074|6338
1599116400000|2020-09-03 07:00:00|13094.8|13092.7|13081.9|13079.8|13100.3|13099|13078.6|13076.9|8087
1599120000000|2020-09-03 08:00:00|13081.6|13080.3|13076.5|13075.2|13082.3|13080.6|13073.4|13071.7|5837
1599123600000|2020-09-03 09:00:00|13076.6|13075.3|13096.5|13095.2|13097.4|13095.9|13076.2|13074.5|5675
1599127200000|2020-09-03 10:00:00|13096.6|13095.3|13099|13097.7|13102.5|13101|13092.2|13090.1|5259
1599130800000|2020-09-03 11:00:00|13099.4|13098.1|13111.9|13110.6|13115.2|13113.5|13096.6|13095.1|5923
1599134400000|2020-09-03 12:00:00|13111.8|13110.5|13112.4|13110.3|13119.5|13118.2|13100.5|13099.1|6465
1599138000000|2020-09-03 13:00:00|13112.5|13110.4|13104.4|13101.7|13121.7|13120|13099.1|13097.3|7607
1599141600000|2020-09-03 14:00:00|13104.9|13101.9|13127.8|13126.5|13132.7|13130.6|13088|13086.1|11407
1599145200000|2020-09-03 15:00:00|13128|13125.9|13134.2|13132.9|13162.8|13161|13123.7|13122.1|13521
1599148800000|2020-09-03 16:00:00|13134.3|13133|13133.3|13132|13137.8|13135.9|13123.5|13122|11026
1599152400000|2020-09-03 17:00:00|13133.1|13131.8|13134.4|13133.1|13149.8|13148.2|13131.9|13130.5|10232
1599156000000|2020-09-03 18:00:00|13134.6|13133.3|13136.3|13134.2|13138.1|13136.6|13119.1|13117.8|10100
1599159600000|2020-09-03 19:00:00|13136.2|13134.1|13128.7|13126.6|13141.3|13139.4|13123.5|13122.1|10478
1599163200000|2020-09-03 20:00:00|13128.2|13126.9|13129.1|13126.3|13132.5|13130.4|13120.6|13119.1|3264
1599166800000|2020-09-03 21:00:00|13129.5|13126.6|13131.3|13124.3|13133|13126.8|13122.2|13115.2|1730
1599170400000|2020-09-03 22:00:00|13131.4|13124.4|13134.1|13132|13134.9|13132.8|13127.7|13122.9|2809
1599174000000|2020-09-03 23:00:00|13133.9|13131.8|13139.2|13137.1|13141.9|13140.2|13129.7|13127.6|4144
1599177600000|2020-09-04 00:00:00|13139.1|13137|13127.1|13125|13139.1|13137|13122.1|13120.4|4719
1599181200000|2020-09-04 01:00:00|13127.2|13125.1|13118.1|13116|13127.2|13125.1|13113.2|13111.4|5261
1599184800000|2020-09-04 02:00:00|13118.2|13116.1|13131.3|13129.2|13131.3|13129.5|13113.8|13112.4|4232
1599188400000|2020-09-04 03:00:00|13131.2|13129.1|13128.8|13127.5|13132.5|13130.8|13125.4|13123.7|2595
1599192000000|2020-09-04 04:00:00|13128.9|13127.6|13125.4|13123.3|13130.9|13129.2|13123|13121.6|2363
1599195600000|2020-09-04 05:00:00|13124.9|13123.6|13127|13125.7|13134.1|13132.3|13124.5|13122.8|2784
1599199200000|2020-09-04 06:00:00|13127.6|13125.5|13132.2|13130.1|13135.3|13133.9|13120.8|13119|5609
1599202800000|2020-09-04 07:00:00|13132.6|13130.5|13108.7|13106.6|13139.7|13138|13103.2|13101.5|8782
1599206400000|2020-09-04 08:00:00|13108.8|13106.7|13094.5|13092.4|13109.9|13108.1|13091.4|13090.1|5916
1599210000000|2020-09-04 09:00:00|13094.1|13092.8|13092.6|13090.5|13102|13100.5|13087.2|13085.6|5217
1599213600000|2020-09-04 10:00:00|13092.2|13090.9|13093.4|13092.1|13095.8|13094.1|13083.4|13081.7|4930
1599217200000|2020-09-04 11:00:00|13094|13092.7|13098.5|13096.4|13100.2|13098.6|13089.8|13088.2|7071
1599220800000|2020-09-04 12:00:00|13097.2|13095.9|13110.8|13108.7|13116.7|13114.6|13078.8|13076.7|11331
1599224400000|2020-09-04 13:00:00|13110.9|13108.8|13120|13117.9|13130.9|13129.3|13095.9|13093.8|11825
1599228000000|2020-09-04 14:00:00|13120.2|13118.1|13119.4|13118.1|13141.5|13139.7|13111.9|13109.8|14214
1599231600000|2020-09-04 15:00:00|13119.5|13118.2|13096.4|13095.1|13138.5|13136.9|13095|13093.5|12440
1599235200000|2020-09-04 16:00:00|13096.7|13095.4|13076.9|13074.8|13100.4|13098.7|13066|13063.9|11334
1599238800000|2020-09-04 17:00:00|13076.6|13075.3|13064.5|13063.2|13085.2|13083.5|13059.4|13057.8|9139
1599242400000|2020-09-04 18:00:00|13064.9|13063.6|13046.9|13045.6|13068.6|13067.1|13045.1|13043.5|8982
1599246000000|2020-09-04 19:00:00|13047|13045.7|13058.4|13056.3|13061.5|13059.4|13046.9|13045.3|9897
1599249600000|2020-09-04 20:00:00|13058.8|13056.7|13066.6|13060.4|13075.6|13068.6|13056.8|13053.8|4199
1599422400000|2020-09-06 20:00:00|13053.6|13045.6|13053.6|13045.6|13053.6|13045.6|13053.6|13045.6|1
1599426000000|2020-09-06 21:00:00|13059.8|13046.8|13067.4|13060.4|13076.3|13067.6|13054.7|13046.1|1329
1599429600000|2020-09-06 22:00:00|13067.5|13060.5|13076.1|13074.8|13085.3|13083.2|13066.6|13059.6|4725
1599433200000|2020-09-06 23:00:00|13076.4|13074.3|13077.7|13075.6|13079.6|13077.5|13069.1|13067|3856
1599436800000|2020-09-07 00:00:00|13078.1|13076|13074.8|13072.7|13080.2|13078.1|13067.9|13066.2|5237
1599440400000|2020-09-07 01:00:00|13075.2|13073.1|13075.1|13073|13079.5|13077.4|13067.8|13066.1|5489
1599444000000|2020-09-07 02:00:00|13075|13072.9|13080.4|13078.3|13083.7|13081.6|13073.5|13071.4|3515
1599447600000|2020-09-07 03:00:00|13080.5|13078.4|13081.9|13079.8|13084.8|13083|13080.2|13078.3|2372
1599451200000|2020-09-07 04:00:00|13082|13079.9|13091.5|13089.4|13091.7|13089.9|13081.4|13079.6|2236
1599454800000|2020-09-07 05:00:00|13091.6|13089.5|13100.8|13098.7|13103.6|13102|13089.7|13088.4|3039
1599458400000|2020-09-07 06:00:00|13100.6|13098.5|13106.5|13104.4|13109.7|13108.1|13094.8|13093|6403
1599462000000|2020-09-07 07:00:00|13106.4|13104.3|13108.1|13106.8|13113|13111.5|13102.2|13100.9|7780
1599465600000|2020-09-07 08:00:00|13108|13106.7|13107.9|13105.8|13110.8|13109.5|13098|13096.4|5863
1599469200000|2020-09-07 09:00:00|13107.6|13106.3|13110.3|13109|13114.4|13113|13102.7|13101.2|5259
1599472800000|2020-09-07 10:00:00|13110.2|13108.9|13105.6|13104.3|13117.3|13115.6|13105.5|13104.1|4957
1599476400000|2020-09-07 11:00:00|13106|13103.9|13097.2|13095.9|13107|13105.4|13092.2|13090.5|3923
1599480000000|2020-09-07 12:00:00|13097.1|13095.8|13093.5|13091.4|13101.2|13099.7|13092.4|13090.5|2961
1599483600000|2020-09-07 13:00:00|13093.1|13091.8|13089.5|13088.2|13099.7|13097.8|13086.8|13085.2|3947
1599487200000|2020-09-07 14:00:00|13089.6|13088.3|13081.8|13080.5|13091.5|13090.1|13078.5|13076.6|3198
1599490800000|2020-09-07 15:00:00|13081.5|13080.2|13088.3|13086.2|13089.2|13087.6|13076.7|13075|3226
1599494400000|2020-09-07 16:00:00|13087.9|13086.6|13094|13091.9|13094.3|13092.6|13087.8|13086.5|2630
1599498000000|2020-09-07 17:00:00|13093.9|13091.8|13096.8|13094.7|13097.3|13095.2|13093.8|13091.7|2480
1599501600000|2020-09-07 18:00:00|13096.9|13094.8|13097.1|13095|13099.7|13097.2|13096|13093.9|1728
1599505200000|2020-09-07 19:00:00|13097.2|13095.1|13096.1|13094|13097.3|13095.2|13095|13092.9|1342
1599508800000|2020-09-07 20:00:00|13096.3|13093.9|13100.2|13093.6|13104.4|13097.7|13095.1|13092.8|2966
1599512400000|2020-09-07 21:00:00|13099.7|13094.1|13102.7|13095.7|13105.3|13099|13099.5|13092.5|1095
1599516000000|2020-09-07 22:00:00|13102.8|13095.8|13093.8|13091.7|13102.8|13095.8|13092|13090.2|2695
1599519600000|2020-09-07 23:00:00|13093.6|13091.5|13097.5|13095.4|13097.7|13096|13091.8|13090.2|2366
1599523200000|2020-09-08 00:00:00|13097.3|13095.2|13105.5|13104.2|13108.8|13107.4|13092.1|13090.8|4148
1599526800000|2020-09-08 01:00:00|13105.4|13104.1|13111.2|13109.9|13113.9|13112.4|13105.3|13103.5|4048
1599530400000|2020-09-08 02:00:00|13111.3|13110|13108|13105.9|13112.1|13110.5|13103.7|13102.4|2812
1599534000000|2020-09-08 03:00:00|13107.7|13106.4|13110.2|13108.9|13111.8|13110|13106.8|13105.2|3304
1599537600000|2020-09-08 04:00:00|13110.3|13109|13117.1|13115.8|13117.3|13116|13109.8|13108.1|2534
1599541200000|2020-09-08 05:00:00|13116.4|13115.1|13108.5|13106.4|13120.7|13119.4|13108.2|13106.4|2716
1599544800000|2020-09-08 06:00:00|13107.9|13106.6|13097.3|13095.2|13108.6|13107.3|13087.7|13085.6|6233
1599548400000|2020-09-08 07:00:00|13097.4|13095.3|13107.8|13106.5|13120.3|13118.7|13096|13094.5|5567
1599552000000|2020-09-08 08:00:00|13107.9|13106.6|13141.4|13140.1|13142.9|13141.2|13106.5|13105.2|6365
1599555600000|2020-09-08 09:00:00|13141.3|13140|13149.1|13147.8|13154.3|13153|13135.3|13134|6584
1599559200000|2020-09-08 10:00:00|13149.2|13147.9|13153.2|13151.1|13159.6|13158.3|13145.8|13144.5|6982
1599562800000|2020-09-08 11:00:00|13153.1|13151|13167.1|13165.8|13178.7|13177.4|13149.3|13148|7043
1599566400000|2020-09-08 12:00:00|13167|13165.7|13162.4|13161.1|13174|13172.7|13156.6|13155.1|7524
1599570000000|2020-09-08 13:00:00|13162.5|13161.2|13178.1|13176|13199.5|13197.6|13160.1|13158.8|10769
1599573600000|2020-09-08 14:00:00|13178.3|13176.2|13196.3|13194.2|13198.3|13196.7|13165.9|13164.2|12014
1599577200000|2020-09-08 15:00:00|13195.5|13194.1|13195.1|13193.8|13203.8|13202.5|13170.6|13168.9|11010
1599580800000|2020-09-08 16:00:00|13195.2|13193.9|13196.3|13195|13201.5|13200.2|13181.5|13180|9988
1599584400000|2020-09-08 17:00:00|13196.2|13194.9|13199.3|13198|13205.1|13203.4|13194.4|13192.7|7473
1599588000000|2020-09-08 18:00:00|13199.2|13197.9|13224|13222.7|13227.5|13225.7|13197.2|13195.4|7862
1599591600000|2020-09-08 19:00:00|13224.2|13222.9|13234|13232.7|13235.6|13233.9|13211.9|13210.6|9770
1599595200000|2020-09-08 20:00:00|13234.3|13233|13237.5|13235.4|13240.1|13237.6|13221.8|13220.1|3460
1599598800000|2020-09-08 21:00:00|13239.3|13236.1|13242.3|13239.9|13243.7|13240.3|13232.6|13229.2|2244
1599602400000|2020-09-08 22:00:00|13242.2|13240.1|13243.2|13241.1|13260.4|13255.2|13240.5|13238.4|5456
1599606000000|2020-09-08 23:00:00|13243.3|13241.2|13241.3|13239.2|13246.8|13245|13238.4|13236.7|3623
1599609600000|2020-09-09 00:00:00|13241.2|13239.1|13234.4|13232.3|13245.7|13243.6|13231.6|13229.8|6016
1599613200000|2020-09-09 01:00:00|13233.9|13232.6|13237.6|13235.5|13243.3|13241.4|13232.9|13231.4|5985
1599616800000|2020-09-09 02:00:00|13237.5|13235.4|13240.5|13238.4|13245.3|13244|13235.5|13233.7|4496
1599620400000|2020-09-09 03:00:00|13240.4|13238.3|13240.6|13238.5|13242.4|13240.6|13234.7|13233|3551
1599624000000|2020-09-09 04:00:00|13240.5|13238.4|13234.8|13233.5|13243.3|13241.6|13231.9|13230.4|3248
1599627600000|2020-09-09 05:00:00|13234.9|13233.6|13235.6|13233.5|13235.9|13234.2|13227.9|13226.2|2643
1599631200000|2020-09-09 06:00:00|13235.1|13233.8|13254.8|13252.7|13260.3|13258.9|13234.1|13232.2|5640
1599634800000|2020-09-09 07:00:00|13254.9|13252.8|13231.9|13230.6|13256.8|13255.1|13229.2|13227.9|6476
1599638400000|2020-09-09 08:00:00|13232.1|13230.8|13234.4|13232.3|13235.8|13234.2|13217.9|13216.2|6065
1599642000000|2020-09-09 09:00:00|13234.6|13232.5|13226.8|13225.5|13240.2|13238.7|13223.2|13221.6|5090
1599645600000|2020-09-09 10:00:00|13226.9|13225.6|13228.5|13226.4|13231.3|13229.7|13219.9|13218.3|3924
1599649200000|2020-09-09 11:00:00|13228.1|13226.8|13223.7|13222.4|13235.1|13233.8|13221.5|13219.9|5201
1599652800000|2020-09-09 12:00:00|13223.8|13222.5|13202.4|13200.3|13225.7|13224.2|13195.9|13193.8|7357
1599656400000|2020-09-09 13:00:00|13202.7|13200.6|13205.5|13198.5|13215.6|13213.6|13193.7|13192|9251
1599660000000|2020-09-09 14:00:00|13205.9|13198.9|13176.3|13175|13207.3|13204|13160.6|13158.6|10497
1599663600000|2020-09-09 15:00:00|13176.2|13174.9|13165|13162.9|13176.2|13174.9|13157.3|13155.7|7113
1599667200000|2020-09-09 16:00:00|13164.5|13163.2|13155.1|13153.8|13167.5|13166.2|13154.1|13152.7|5544
1599670800000|2020-09-09 17:00:00|13155.2|13153.9|13156.7|13155.4|13161.7|13159.6|13149.7|13147.9|7460
1599674400000|2020-09-09 18:00:00|13156.8|13155.5|13165|13163.7|13165.4|13164.1|13152.9|13151.1|4901
1599678000000|2020-09-09 19:00:00|13164.9|13163.6|13158.7|13157.4|13165|13163.7|13150.1|13148.1|7059
1599681600000|2020-09-09 20:00:00|13158.6|13157.3|13146.8|13144.7|13159.4|13157.4|13146.7|13144.3|3519
1599685200000|2020-09-09 21:00:00|13146.6|13144.5|13149.3|13146.9|13156.9|13151.4|13146.4|13144.3|2544
1599688800000|2020-09-09 22:00:00|13149.7|13147|13147.3|13145.2|13149.7|13147|13142.3|13140.2|3109
1599692400000|2020-09-09 23:00:00|13147.8|13145.7|13154.5|13152.4|13155|13153.1|13143.9|13141.8|2532
1599696000000|2020-09-10 00:00:00|13154.6|13152.5|13160.3|13158.2|13162.3|13160.2|13149.2|13147.1|4778
1599699600000|2020-09-10 01:00:00|13160.5|13158.4|13160|13158.7|13167.7|13166.2|13158.9|13157.1|4950
1599703200000|2020-09-10 02:00:00|13160.2|13158.1|13157.7|13156.4|13168.6|13167|13156.1|13154.4|4239
1599706800000|2020-09-10 03:00:00|13157.6|13156.3|13155.5|13154.2|13159.5|13157.8|13153.7|13152|2978
1599710400000|2020-09-10 04:00:00|13155.9|13153.8|13154.8|13153.5|13156.8|13155.3|13152.6|13151.2|2261
1599714000000|2020-09-10 05:00:00|13155.6|13154.3|13139.3|13137.2|13156.2|13154.5|13136.6|13135.3|3313
1599717600000|2020-09-10 06:00:00|13139.4|13137.3|13144|13141.9|13144|13142.4|13131.3|13129.8|5123
1599721200000|2020-09-10 07:00:00|13144.3|13142.2|13164.2|13162.9|13167.1|13165.6|13143.6|13141.8|6402
1599724800000|2020-09-10 08:00:00|13164.1|13162.8|13160.2|13158.9|13170|13168.3|13158.3|13156.7|4792
1599728400000|2020-09-10 09:00:00|13160.3|13159|13159.2|13157.9|13163.7|13162.2|13155.1|13153.5|4650
1599732000000|2020-09-10 10:00:00|13159.3|13158|13159.9|13158.6|13167.7|13166.1|13149.6|13147.9|4660
1599735600000|2020-09-10 11:00:00|13159.7|13158.4|13150.1|13148|13167|13165.6|13148.7|13146.9|5318
1599739200000|2020-09-10 12:00:00|13150|13147.9|13145.7|13143.6|13159.8|13158.1|13132.7|13130.6|10267
1599742800000|2020-09-10 13:00:00|13145.6|13143.5|13141.4|13139.3|13147.4|13145.3|13119.7|13118.1|9251
1599746400000|2020-09-10 14:00:00|13141.5|13139.4|13166.2|13164.1|13166.5|13164.5|13131.2|13129.4|9296
1599750000000|2020-09-10 15:00:00|13166|13163.9|13163.7|13161.6|13172.3|13170.6|13153.2|13151.5|9591
1599753600000|2020-09-10 16:00:00|13163.5|13161.4|13178.2|13176.9|13190.7|13189.3|13158.6|13156.5|10178
1599757200000|2020-09-10 17:00:00|13178|13176.7|13169.4|13167.3|13180.1|13178.3|13165.2|13163.7|8309
1599760800000|2020-09-10 18:00:00|13169.5|13167.4|13182.1|13180|13188.4|13186.7|13168|13166.6|10314
1599764400000|2020-09-10 19:00:00|13182.2|13180.1|13198|13195.9|13203.3|13201.8|13178.2|13176.9|12254
1599768000000|2020-09-10 20:00:00|13198.1|13196|13194|13190.9|13198.2|13196.1|13189|13186.9|3498
1599771600000|2020-09-10 21:00:00|13196.8|13189.8|13196.9|13189.9|13197.7|13191.4|13183.5|13176.5|2500
1599775200000|2020-09-10 22:00:00|13193.7|13190.4|13190.6|13188.5|13195.2|13190.4|13186.9|13184.8|5909
1599778800000|2020-09-10 23:00:00|13190.5|13188.4|13190.2|13188.9|13192.7|13190.6|13186.7|13184.6|2328
1599782400000|2020-09-11 00:00:00|13190.6|13188.5|13186.8|13184.7|13196|13193.9|13180.9|13179.3|4411
1599786000000|2020-09-11 01:00:00|13186.6|13184.5|13179.4|13177.3|13188|13185.9|13176|13174.4|4002
1599789600000|2020-09-11 02:00:00|13179.7|13177.6|13179|13176.9|13181|13179.1|13173.5|13171.8|2730
1599793200000|2020-09-11 03:00:00|13178.9|13176.8|13175.4|13174.1|13182.1|13180|13175|13173.4|2915
1599796800000|2020-09-11 04:00:00|13175.3|13174|13174.3|13173|13177|13175.2|13172.9|13171.2|2232
1599800400000|2020-09-11 05:00:00|13174.4|13173.1|13167.9|13165.8|13176.6|13174.8|13165.8|13163.7|2505
1599804000000|2020-09-11 06:00:00|13167.8|13165.7|13165.9|13163.8|13175|13173.4|13163.1|13161.5|4009
1599807600000|2020-09-11 07:00:00|13166|13163.9|13171.4|13170.1|13173.6|13172.2|13151.7|13150|5695
1599811200000|2020-09-11 08:00:00|13171.3|13170|13176.1|13174|13178|13176.6|13162.8|13161.2|5619
1599814800000|2020-09-11 09:00:00|13176|13173.9|13170.5|13168.4|13178.5|13176.9|13165.5|13164|4509
1599818400000|2020-09-11 10:00:00|13170.6|13168.5|13166.4|13165.1|13173.7|13172.1|13160.4|13158.8|4222
1599822000000|2020-09-11 11:00:00|13166.5|13165.2|13178.3|13177|13179.5|13177.8|13164|13162.3|4428
1599825600000|2020-09-11 12:00:00|13178.7|13176.6|13188.2|13186.1|13193.3|13191.2|13171.9|13170.1|6133
1599829200000|2020-09-11 13:00:00|13188.3|13186.2|13187.6|13185.5|13195|13193.1|13174.5|13172.6|7650
1599832800000|2020-09-11 14:00:00|13187.7|13185.6|13191.2|13189.1|13192.3|13190.9|13177.4|13175.8|8281
1599836400000|2020-09-11 15:00:00|13191.1|13189|13185.2|13183.1|13191.3|13189.6|13174.3|13172.7|7335
1599840000000|2020-09-11 16:00:00|13185.4|13183.3|13186.7|13185.4|13187.6|13186|13176|13174.4|7485
1599843600000|2020-09-11 17:00:00|13186.8|13185.5|13201.6|13199.5|13208.6|13207.1|13185.9|13184.6|8167
1599847200000|2020-09-11 18:00:00|13201.7|13199.6|13193.7|13192.4|13202.5|13201|13188.3|13186.4|7287
1599850800000|2020-09-11 19:00:00|13194.1|13192|13186.8|13184.7|13203.9|13201.9|13180.7|13178.6|9283
1599854400000|2020-09-11 20:00:00|13186.9|13184.8|13179.7|13177.6|13193.8|13191.7|13176.9|13170.8|3523
1600027200000|2020-09-13 20:00:00|13196.2|13183.2|13188|13175|13196.5|13183.5|13185.3|13172.3|105
1600030800000|2020-09-13 21:00:00|13185.6|13172.6|13192.9|13185.9|13194.6|13188.5|13184.6|13172.6|1787
1600034400000|2020-09-13 22:00:00|13192.7|13185.7|13185.6|13183.5|13194.7|13187.7|13181.7|13179.3|3383
1600038000000|2020-09-13 23:00:00|13185.4|13184.1|13182.5|13180.4|13193|13190.9|13181.5|13179.5|3523
1600041600000|2020-09-14 00:00:00|13182.6|13180.5|13191.6|13189.5|13195.3|13193.2|13179.9|13178.2|3722
1600045200000|2020-09-14 01:00:00|13191.5|13189.4|13172.9|13171.6|13191.7|13189.9|13172.8|13171.2|3814
1600048800000|2020-09-14 02:00:00|13173|13171.7|13163.2|13161.1|13173.6|13171.9|13160.6|13159.3|3117
1600052400000|2020-09-14 03:00:00|13163.3|13161.2|13165.6|13163.5|13165.7|13164.2|13158.8|13157.5|2457
1600056000000|2020-09-14 04:00:00|13165.7|13163.6|13164.8|13162.7|13167.5|13165.7|13161.4|13159.6|2157
1600059600000|2020-09-14 05:00:00|13164.7|13162.6|13158.4|13156.3|13167.3|13165.5|13157.6|13156|2649
1600063200000|2020-09-14 06:00:00|13158.5|13156.4|13162|13159.9|13166.9|13165.2|13156.9|13155.4|4176
1600066800000|2020-09-14 07:00:00|13161.9|13159.8|13162|13159.9|13165.2|13163.7|13153.9|13152.6|5413
1600070400000|2020-09-14 08:00:00|13161.9|13159.8|13175.4|13173.3|13178.6|13177|13158.1|13156.8|4984
1600074000000|2020-09-14 09:00:00|13174.8|13173.5|13187.4|13186.1|13198|13196.4|13170.3|13168.5|4868
1600077600000|2020-09-14 10:00:00|13187.5|13186.2|13177.4|13175.3|13189.7|13188|13174.1|13172.5|4751
1600081200000|2020-09-14 11:00:00|13176.7|13175.4|13171.3|13170|13178.3|13176.6|13166|13164.4|4207
1600084800000|2020-09-14 12:00:00|13171.2|13169.9|13175.7|13174.4|13178.8|13177.1|13165.9|13164.6|4053
1600088400000|2020-09-14 13:00:00|13175.8|13174.5|13174.2|13172.1|13179.6|13177.6|13161.4|13159.3|6625
1600092000000|2020-09-14 14:00:00|13174.3|13172.2|13175.2|13173.9|13186.1|13184|13164.1|13162.3|7030
1600095600000|2020-09-14 15:00:00|13175.3|13174|13174.3|13173|13181.1|13179.4|13165.9|13164.2|6451
1600099200000|2020-09-14 16:00:00|13174.2|13172.9|13176.2|13174.9|13182|13180.7|13169.4|13167.9|5924
1600102800000|2020-09-14 17:00:00|13176.1|13174.8|13180.1|13178|13186.4|13185.1|13173.3|13171.7|5753
1600106400000|2020-09-14 18:00:00|13180|13177.9|13179|13176.9|13187.3|13186|13178|13176.5|6230
1600110000000|2020-09-14 19:00:00|13179.1|13177|13180.8|13178.7|13183.6|13181.7|13174.1|13172.4|7867
1600113600000|2020-09-14 20:00:00|13180.4|13178.3|13176.5|13174.4|13185.4|13183.5|13176.2|13173.9|2595
1600117200000|2020-09-14 21:00:00|13176.1|13174|13181|13174.9|13184|13177.3|13175.8|13172.8|2536
1600120800000|2020-09-14 22:00:00|13181.1|13174.4|13174.6|13172.5|13181.2|13176|13174|13171.9|1830
1600124400000|2020-09-14 23:00:00|13174.7|13172.6|13178.3|13176.2|13180|13178.1|13174.4|13172.3|1757
1600128000000|2020-09-15 00:00:00|13178.2|13176.1|13184.5|13182.4|13187.3|13185.7|13175.9|13174.2|4241
1600131600000|2020-09-15 01:00:00|13184.6|13182.5|13161.7|13159.6|13188|13186.1|13160.8|13158.7|5059
1600135200000|2020-09-15 02:00:00|13161.6|13159.5|13160.3|13159|13164|13162.5|13155.7|13154.2|3806
1600138800000|2020-09-15 03:00:00|13159.9|13158.6|13153.4|13152.1|13159.9|13158.6|13151.6|13149.9|2642
1600142400000|2020-09-15 04:00:00|13153.5|13152.2|13147.8|13145.7|13154.6|13153.1|13145.2|13143.9|1970
1600146000000|2020-09-15 05:00:00|13147.9|13145.8|13143.6|13141.5|13147.9|13146.2|13139.6|13138.3|3189
1600149600000|2020-09-15 06:00:00|13143.3|13141.2|13149.5|13148.2|13151.6|13150.3|13135.5|13134.1|4046
1600153200000|2020-09-15 07:00:00|13149.6|13148.3|13165.1|13163.8|13168.8|13167.3|13147.3|13146|5370
1600156800000|2020-09-15 08:00:00|13165|13163.7|13167.6|13165.5|13169.8|13168.3|13156.5|13154.9|4711
1600160400000|2020-09-15 09:00:00|13167.3|13166|13157.4|13156.1|13168.6|13166.5|13151.3|13149.7|4493
1600164000000|2020-09-15 10:00:00|13157.7|13156.4|13143.2|13141.1|13160.4|13158.7|13141.2|13139.6|4668
1600167600000|2020-09-15 11:00:00|13143.3|13141.2|13149.2|13147.9|13156.9|13155.4|13141.5|13139.5|4282
1600171200000|2020-09-15 12:00:00|13149.1|13147.8|13155.2|13153.9|13166.3|13164.6|13143.8|13142.5|5205
1600174800000|2020-09-15 13:00:00|13155.3|13154|13165.9|13163.8|13170.4|13168.9|13144.3|13142.7|5877
1600178400000|2020-09-15 14:00:00|13165.8|13164.5|13176.5|13175.2|13179.8|13178.4|13164.8|13163.5|7562
1600182000000|2020-09-15 15:00:00|13176.4|13175.1|13201.2|13199.9|13203|13201.7|13176.3|13175|5646
1600185600000|2020-09-15 16:00:00|13201.5|13200.2|13187.8|13186.5|13201.5|13200.2|13185|13183.7|5799
1600189200000|2020-09-15 17:00:00|13187.7|13186.4|13188.2|13186.1|13191.3|13190|13177.8|13176|5242
1600192800000|2020-09-15 18:00:00|13187.9|13186.6|13181.4|13180.1|13194.3|13192.6|13181.1|13179.8|5499
1600196400000|2020-09-15 19:00:00|13181.1|13179.8|13191.2|13189.9|13193|13191.5|13181.1|13179.8|5568
1600200000000|2020-09-15 20:00:00|13191.1|13189.8|13187.3|13185.2|13197.5|13195.9|13185.3|13183.4|2604
1600203600000|2020-09-15 21:00:00|13187.7|13184.3|13187.2|13182.4|13190.1|13186.6|13182.8|13177.5|2469
1600207200000|2020-09-15 22:00:00|13186.8|13183|13188.8|13186.7|13189.1|13187|13183.2|13181.1|2055
1600210800000|2020-09-15 23:00:00|13188.9|13186.8|13195.6|13193.5|13198|13196.6|13188.1|13186|2495
1600214400000|2020-09-16 00:00:00|13195.7|13193.6|13196.4|13194.3|13201.8|13199.9|13190.8|13189.1|5361
1600218000000|2020-09-16 01:00:00|13196.5|13194.4|13179.4|13177.3|13200.3|13198.6|13178.3|13176.8|5329
1600221600000|2020-09-16 02:00:00|13179|13177.7|13175.5|13174.2|13181.7|13179.8|13172.9|13171.2|4577
1600225200000|2020-09-16 03:00:00|13175.4|13174.1|13175.1|13173.8|13177.3|13175.6|13169.5|13168|3560
1600228800000|2020-09-16 04:00:00|13175.2|13173.9|13173.3|13172|13175.3|13173.9|13169.4|13167.7|2506
1600232400000|2020-09-16 05:00:00|13173.2|13171.9|13181.1|13179|13183.7|13181.8|13172.1|13170.4|2994
1600236000000|2020-09-16 06:00:00|13181|13178.9|13179.8|13178.5|13188.5|13186.9|13175.9|13174.2|3851
1600239600000|2020-09-16 07:00:00|13179.7|13178.4|13172.8|13171.5|13183|13181.3|13171.9|13170.5|5516
1600243200000|2020-09-16 08:00:00|13172.9|13171.6|13170.4|13169.1|13174.6|13173|13162.4|13161.1|4731
1600246800000|2020-09-16 09:00:00|13170.1|13168.8|13160|13157.9|13170.8|13169.5|13156.5|13155.1|4062
1600250400000|2020-09-16 10:00:00|13159.5|13158.2|13162.9|13161.6|13169.4|13168|13158.4|13156.8|4405
1600254000000|2020-09-16 11:00:00|13163|13161.7|13167.8|13165.7|13178.9|13177.6|13160.2|13158.7|4034
1600257600000|2020-09-16 12:00:00|13167.7|13165.6|13180.6|13178.5|13183.2|13181.9|13158.5|13157.2|6083
1600261200000|2020-09-16 13:00:00|13180.2|13178.9|13179.3|13177.2|13188.9|13187|13174.7|13172.9|7727
1600264800000|2020-09-16 14:00:00|13179.2|13177.1|13174.1|13172.8|13193.6|13191.8|13168.7|13167.4|9522
1600268400000|2020-09-16 15:00:00|13174.2|13172.9|13164.9|13163.6|13177.2|13175.5|13161.1|13159.6|7298
1600272000000|2020-09-16 16:00:00|13165|13163.7|13157.9|13156.6|13167.9|13166.6|13147.2|13145.5|5218
1600275600000|2020-09-16 17:00:00|13158.3|13156.2|13166.4|13159.4|13171.9|13170.1|13154.3|13152.7|7881
1600279200000|2020-09-16 18:00:00|13166.2|13159.2|13171.8|13169.7|13180.7|13178.6|13128.7|13126.6|16841
1600282800000|2020-09-16 19:00:00|13171.7|13169.6|13181|13178.9|13188|13185.9|13159.3|13157.2|15719
1600286400000|2020-09-16 20:00:00|13180.6|13179.3|13179.2|13177.1|13183.6|13181.8|13169.3|13167.5|4981
1600290000000|2020-09-16 21:00:00|13180.6|13175.7|13179.5|13172.9|13182.7|13178.3|13177.5|13172|2456
1600293600000|2020-09-16 22:00:00|13179.6|13172.7|13172.5|13170.4|13181.8|13176.7|13172.1|13170|2896
1600297200000|2020-09-16 23:00:00|13172.4|13170.3|13181.7|13179.6|13183.8|13181.7|13170.9|13169|2611
1600300800000|2020-09-17 00:00:00|13182|13179.9|13205.9|13203.8|13207.4|13205.6|13181.6|13179.8|6474
1600304400000|2020-09-17 01:00:00|13205.7|13203.6|13227.3|13225.2|13229.1|13227.4|13200.2|13198.6|7120
1600308000000|2020-09-17 02:00:00|13227.5|13225.4|13224|13221.9|13229.5|13227.9|13219.2|13217.6|5722
1600311600000|2020-09-17 03:00:00|13223.6|13222.3|13232.3|13231|13237.8|13235.9|13223.6|13222.2|5732
1600315200000|2020-09-17 04:00:00|13232.4|13231.1|13233.5|13231.4|13236.7|13235|13230.3|13229|3705
1600318800000|2020-09-17 05:00:00|13233.6|13231.5|13229.1|13227|13236.1|13234.5|13227|13225.3|5005
1600322400000|2020-09-17 06:00:00|13229.2|13227.1|13232.1|13230.8|13248.3|13246.5|13229.2|13227.1|8204
1600326000000|2020-09-17 07:00:00|13231.8|13230.5|13215.6|13213.5|13238.4|13236.7|13212.4|13210.9|8087
1600329600000|2020-09-17 08:00:00|13215.1|13213.8|13211.1|13209|13218.8|13217.5|13206.2|13204.9|6595
1600333200000|2020-09-17 09:00:00|13211|13208.9|13205.6|13204.3|13215.2|13213.7|13204.3|13202.7|6033
1600336800000|2020-09-17 10:00:00|13205.8|13204.5|13209.6|13207.5|13210.5|13209.2|13200.2|13198.9|4968
1600340400000|2020-09-17 11:00:00|13209.8|13207.7|13186.5|13185.2|13212.8|13211.5|13182.2|13180.9|6662
1600344000000|2020-09-17 12:00:00|13186.6|13185.3|13218.9|13217.6|13222.7|13221|13186.6|13185.3|7013
1600347600000|2020-09-17 13:00:00|13218.8|13217.5|13217.6|13215.5|13230.4|13228.8|13213.6|13212|9314
1600351200000|2020-09-17 14:00:00|13217.5|13215.4|13214|13212.7|13223.4|13221.7|13196.6|13194.5|11079
1600354800000|2020-09-17 15:00:00|13213.9|13212.6|13205.6|13204.3|13214.5|13212.7|13187.2|13185.7|8221
1600358400000|2020-09-17 16:00:00|13205.7|13204.4|13204.4|13202.3|13220.3|13218.6|13201.9|13200.3|7855
1600362000000|2020-09-17 17:00:00|13204.5|13202.4|13193.4|13192.1|13212.5|13210.7|13191.9|13190.2|5875
1600365600000|2020-09-17 18:00:00|13193.3|13192|13178.7|13177.4|13193.6|13192|13178|13176.7|6461
1600369200000|2020-09-17 19:00:00|13178.6|13177.3|13156.1|13154.8|13184.5|13182.8|13155.2|13153.6|7857
1600372800000|2020-09-17 20:00:00|13156.2|13154.9|13169|13164|13169.1|13165.2|13150.9|13149.2|4344
1600376400000|2020-09-17 21:00:00|13168.1|13162.8|13166.3|13159.3|13172.1|13166.8|13164.5|13158|1802
1600380000000|2020-09-17 22:00:00|13166.2|13158.7|13147.7|13145.6|13166.2|13160.4|13147.6|13145.5|3661
1600383600000|2020-09-17 23:00:00|13147.8|13145.7|13151.6|13149.5|13152.6|13150.7|13146.2|13144.4|2748
1600387200000|2020-09-18 00:00:00|13152.1|13150|13158.6|13157.3|13160.3|13158.7|13138.4|13136.3|6550
1600390800000|2020-09-18 01:00:00|13157.8|13156.5|13162.7|13160.6|13170.9|13168.8|13146.8|13144.7|7593
1600394400000|2020-09-18 02:00:00|13162.6|13160.5|13167.6|13166.3|13168.8|13167.1|13160.5|13158.4|5463
1600398000000|2020-09-18 03:00:00|13167.7|13166.4|13161.2|13159.9|13168|13166.4|13160.1|13158.1|3650
1600401600000|2020-09-18 04:00:00|13161.3|13160|13161.3|13159.2|13165.9|13163.9|13159.4|13157.4|3737
1600405200000|2020-09-18 05:00:00|13161.5|13159.4|13156.8|13154.7|13164.6|13162.6|13155.7|13154.2|4775
1600408800000|2020-09-18 06:00:00|13156.7|13154.6|13151.6|13150.3|13164|13162.2|13151.1|13149.4|5555
1600412400000|2020-09-18 07:00:00|13151.7|13150.4|13163.8|13162.5|13164.7|13163.4|13146.7|13145.4|6551
1600416000000|2020-09-18 08:00:00|13163.9|13162.6|13159.8|13158.5|13167.3|13165.3|13157.5|13156.1|5040
1600419600000|2020-09-18 09:00:00|13159.9|13158.6|13165.4|13164.1|13167.4|13165.8|13158.4|13156.9|4956
1600423200000|2020-09-18 10:00:00|13165.5|13164.2|13166.4|13165.1|13168.6|13167.2|13158.4|13156.9|5074
1600426800000|2020-09-18 11:00:00|13166.5|13165.2|13174|13172.7|13180.6|13179|13163.3|13161.9|6176
1600430400000|2020-09-18 12:00:00|13173.9|13172.6|13189.4|13187.3|13199.6|13197.2|13173.6|13172.2|6931
1600434000000|2020-09-18 13:00:00|13189.3|13187.2|13187.1|13184.8|13201.8|13200.5|13184.3|13182.7|7947
1600437600000|2020-09-18 14:00:00|13187|13184.9|13182.4|13181.1|13189.7|13187.6|13174.3|13172.9|10003
1600441200000|2020-09-18 15:00:00|13182.3|13181|13180.5|13179.2|13187.6|13186.3|13169.4|13167.8|7769
1600444800000|2020-09-18 16:00:00|13180.7|13179.4|13178.3|13176.2|13184.3|13183|13173.5|13172.2|7289
1600448400000|2020-09-18 17:00:00|13178.2|13176.1|13194.5|13193.2|13209.7|13208.4|13174.6|13172.9|8473
1600452000000|2020-09-18 18:00:00|13194.6|13193.3|13196.8|13195.5|13200.4|13198.8|13186.9|13185.3|7802
1600455600000|2020-09-18 19:00:00|13196.9|13195.6|13198.7|13196.6|13204.1|13202.4|13195.2|13193.5|7778
1600459200000|2020-09-18 20:00:00|13198.9|13196.8|13206.5|13204.4|13211.2|13204.4|13193|13191.2|3250
1600632000000|2020-09-20 20:00:00|13207.6|13204.5|13207.9|13194.9|13211.2|13204.5|13203|13190.8|166
1600635600000|2020-09-20 21:00:00|13205.5|13192.5|13202|13195|13207.9|13198.4|13198.4|13191.4|1559
1600639200000|2020-09-20 22:00:00|13202.1|13195.1|13203|13200.9|13210.2|13208.1|13197.9|13192.9|3714
1600642800000|2020-09-20 23:00:00|13203.1|13201|13199.6|13197.5|13204.9|13202.8|13193.7|13191.6|3156
1600646400000|2020-09-21 00:00:00|13200|13197.9|13183.3|13181.2|13202.1|13200.7|13181.8|13180.1|4302
1600650000000|2020-09-21 01:00:00|13183.4|13181.3|13187.4|13185.3|13188.8|13187.2|13175.9|13174.1|5409
1600653600000|2020-09-21 02:00:00|13187.3|13185.2|13179.8|13177.7|13187.7|13185.9|13174.8|13173.2|4934
1600657200000|2020-09-21 03:00:00|13179.2|13177.9|13176.6|13175.3|13182.8|13181|13175.7|13173.9|4482
1600660800000|2020-09-21 04:00:00|13176.9|13174.8|13179.2|13177.1|13179.6|13178|13172|13170.3|2785
1600664400000|2020-09-21 05:00:00|13178.8|13177.5|13181.7|13179.6|13187.4|13186.1|13176.6|13174.8|4286
1600668000000|2020-09-21 06:00:00|13181.8|13179.7|13193.2|13191.9|13196.2|13194.8|13179.6|13177.9|4827
1600671600000|2020-09-21 07:00:00|13193.1|13191.8|13213.9|13212.6|13217.8|13216.1|13186.8|13185.2|8159
1600675200000|2020-09-21 08:00:00|13214.4|13213.1|13223.6|13222.3|13233|13231.2|13214.4|13212.8|7521
1600678800000|2020-09-21 09:00:00|13224|13221.9|13235.3|13233.2|13235.3|13233.5|13211.8|13210.3|6609
1600682400000|2020-09-21 10:00:00|13235|13233.7|13232|13230.7|13240.6|13239|13229.2|13227.4|6321
1600686000000|2020-09-21 11:00:00|13231.9|13230.6|13234|13231.9|13242.6|13240.9|13231|13229.4|5239
1600689600000|2020-09-21 12:00:00|13233.9|13232.6|13252.9|13251.6|13265.4|13263.6|13233.7|13232.4|6478
1600693200000|2020-09-21 13:00:00|13253.5|13251.4|13276.7|13275.4|13277.4|13275.7|13241.9|13240.5|10503
1600696800000|2020-09-21 14:00:00|13276.5|13275.2|13303.8|13302.5|13309.5|13308.2|13275.5|13273.8|10818
1600700400000|2020-09-21 15:00:00|13303.4|13302.1|13298.3|13297|13321.1|13319.8|13293.4|13291.6|9223
1600704000000|2020-09-21 16:00:00|13298.7|13297.4|13316.9|13315.6|13320.7|13319.3|13292.1|13290.5|8162
1600707600000|2020-09-21 17:00:00|13316.8|13315.5|13311.4|13310.1|13320.4|13319.1|13306.3|13304.5|7156
1600711200000|2020-09-21 18:00:00|13311.3|13310|13319.2|13317.1|13320.8|13319.2|13303|13301.7|6287
1600714800000|2020-09-21 19:00:00|13319.3|13317.2|13308.8|13307.5|13320.3|13318.5|13303.8|13301.9|7981
1600718400000|2020-09-21 20:00:00|13308.6|13307.3|13308.9|13306.8|13309.4|13307.5|13296.1|13294.3|3924
1600722000000|2020-09-21 21:00:00|13309.2|13306.5|13312.6|13306.8|13319.3|13312.9|13308.4|13303.5|2388
1600725600000|2020-09-21 22:00:00|13313.4|13306.7|13311.7|13309.6|13317.7|13315.6|13306.4|13304.3|3298
1600729200000|2020-09-21 23:00:00|13311.6|13309.5|13303.8|13301.7|13313.7|13311.6|13301.8|13299.7|3431
1600732800000|2020-09-22 00:00:00|13303.7|13301.6|13306.1|13304|13316.8|13314.7|13298.5|13296.8|6271
1600736400000|2020-09-22 01:00:00|13306.2|13304.1|13312.3|13310.2|13325|13322.9|13305.1|13303|7252
1600740000000|2020-09-22 02:00:00|13312.2|13310.1|13310.1|13308.8|13319.8|13317.7|13306.2|13304.3|5110
1600743600000|2020-09-22 03:00:00|13310.3|13308.2|13304.7|13302.6|13313.1|13311.4|13302.5|13301|4119
1600747200000|2020-09-22 04:00:00|13304.6|13302.5|13305.6|13303.5|13309.5|13307.4|13303.6|13301.8|3336
1600750800000|2020-09-22 05:00:00|13305.7|13303.6|13322.1|13320|13322.2|13320.1|13305.6|13303.5|4247
1600754400000|2020-09-22 06:00:00|13321.2|13319.1|13326.5|13325.2|13332.7|13331.4|13314.1|13312|6729
1600758000000|2020-09-22 07:00:00|13327.1|13325.8|13332.2|13330.1|13346.7|13345.3|13319.4|13317.6|8803
1600761600000|2020-09-22 08:00:00|13332.1|13330|13311.5|13309.4|13334.2|13332.3|13309.5|13307.5|7282
1600765200000|2020-09-22 09:00:00|13310.8|13309.5|13313.4|13312.1|13318.2|13316.4|13304.4|13302.5|5604
1600768800000|2020-09-22 10:00:00|13313.5|13312.2|13298.8|13296.7|13313.7|13312.2|13290.5|13288.4|5767
1600772400000|2020-09-22 11:00:00|13298.7|13296.6|13312.2|13310.1|13314.4|13313|13294.8|13293.1|5605
1600776000000|2020-09-22 12:00:00|13311.8|13310.5|13312.9|13311.6|13322.2|13320.5|13300.8|13299.1|7304
1600779600000|2020-09-22 13:00:00|13312.8|13311.5|13304.6|13302.5|13315.2|13313.9|13284.5|13283.2|9235
1600783200000|2020-09-22 14:00:00|13304.5|13302.4|13335.2|13333.9|13336.5|13335.2|13291.8|13290|10385
1600786800000|2020-09-22 15:00:00|13334.9|13333.6|13314.5|13313.2|13340.3|13339|13309.9|13308.3|9714
1600790400000|2020-09-22 16:00:00|13314.4|13313.1|13329.1|13327.8|13332.7|13331.4|13305.5|13303.6|8170
1600794000000|2020-09-22 17:00:00|13329|13327.7|13311.7|13310.4|13330.2|13328.9|13307.4|13306.1|5877
1600797600000|2020-09-22 18:00:00|13311.6|13310.3|13310.5|13309.2|13311.9|13310.6|13301.7|13300.4|5377
1600801200000|2020-09-22 19:00:00|13310.4|13309.1|13306.1|13304.8|13312.5|13311.2|13301.1|13299.8|5273
1600804800000|2020-09-22 20:00:00|13305.9|13304.6|13305.1|13302.4|13308.3|13306.8|13301.4|13299.2|2383
1600808400000|2020-09-22 21:00:00|13305.2|13301.9|13305.3|13302|13314.1|13307.1|13302.4|13298.1|1996
1600812000000|2020-09-22 22:00:00|13305.7|13301.9|13305.8|13303.7|13310.8|13308.7|13302.5|13300.4|2513
1600815600000|2020-09-22 23:00:00|13305.3|13303.2|13299.1|13297|13307.6|13305.6|13297.3|13295.2|2825
1600819200000|2020-09-23 00:00:00|13299.2|13297.1|13315.9|13313.8|13320.6|13318.5|13295.3|13293.2|6034
1600822800000|2020-09-23 01:00:00|13315.8|13313.7|13304.8|13302.7|13318|13316|13299.5|13297.7|6397
1600826400000|2020-09-23 02:00:00|13304.7|13302.6|13322|13319.9|13322.7|13320.9|13296.3|13294.2|5337
1600830000000|2020-09-23 03:00:00|13322.1|13320|13322|13319.9|13324.8|13322.9|13314.9|13312.8|3916
1600833600000|2020-09-23 04:00:00|13322.1|13320|13330.3|13328.2|13330.9|13328.8|13320.8|13319|3328
1600837200000|2020-09-23 05:00:00|13330.2|13328.1|13323.4|13321.3|13330.3|13328.6|13321.3|13319.3|3549
1600840800000|2020-09-23 06:00:00|13323|13320.9|13333.3|13331.2|13343.7|13341.8|13323|13320.9|5200
1600844400000|2020-09-23 07:00:00|13333.2|13331.1|13328.3|13326.2|13347.4|13345.3|13327|13324.9|7495
1600848000000|2020-09-23 08:00:00|13328.2|13326.1|13322.5|13320.4|13336.7|13334.7|13319.5|13317.7|5590
1600851600000|2020-09-23 09:00:00|13322.6|13320.5|13319.6|13317.5|13325.5|13323.7|13315.5|13313.7|5563
1600855200000|2020-09-23 10:00:00|13319.3|13318|13329.6|13327.5|13330.5|13328.6|13316.7|13315|3900
1600858800000|2020-09-23 11:00:00|13329.7|13327.6|13336.7|13334.6|13339.7|13337.7|13321.9|13320.2|4649
1600862400000|2020-09-23 12:00:00|13337|13334.9|13353.5|13351.4|13357.3|13355.6|13332.3|13330.7|6734
1600866000000|2020-09-23 13:00:00|13353.4|13351.3|13355.2|13353.1|13357.8|13355.7|13322.6|13320.8|9067
1600869600000|2020-09-23 14:00:00|13355.1|13353|13362|13360.7|13369.8|13368.3|13351|13349.5|10901
1600873200000|2020-09-23 15:00:00|13362.1|13360.8|13372.8|13371.5|13374.7|13373.2|13350.3|13348.6|8150
1600876800000|2020-09-23 16:00:00|13372.9|13371.6|13350.3|13349|13375.8|13374.1|13340.8|13339.5|8230
1600880400000|2020-09-23 17:00:00|13350.4|13349.1|13364.6|13363.3|13367.8|13366.5|13349.2|13347.9|5657
1600884000000|2020-09-23 18:00:00|13364.7|13363.4|13380.9|13378.8|13381|13379.2|13364.2|13362.9|8354
1600887600000|2020-09-23 19:00:00|13381.4|13379.6|13379.3|13378|13385.4|13383.7|13367.8|13366.1|8968
1600891200000|2020-09-23 20:00:00|13379.8|13378.5|13388.4|13386.1|13388.4|13386.1|13377.1|13375.6|3565
1600894800000|2020-09-23 21:00:00|13388.5|13384.2|13385.4|13378.4|13389.1|13384.2|13382.3|13375.8|1882
1600898400000|2020-09-23 22:00:00|13385.2|13378.2|13383.8|13381.7|13387|13384.9|13378|13375.9|3008
1600902000000|2020-09-23 23:00:00|13383.7|13381.6|13389|13386.9|13395.8|13394|13382.2|13380.1|4222
1600905600000|2020-09-24 00:00:00|13388.4|13386.3|13379|13377.7|13390.8|13388.8|13377.8|13375.7|5920
1600909200000|2020-09-24 01:00:00|13378.9|13377.6|13388.4|13387.1|13391.6|13389.5|13373.1|13371.5|7046
1600912800000|2020-09-24 02:00:00|13389.2|13387.2|13392.2|13390.9|13395.5|13394|13382.1|13380|5760
1600916400000|2020-09-24 03:00:00|13392.1|13390.8|13400.4|13399.1|13401.4|13399.4|13389.5|13388.2|4704
1600920000000|2020-09-24 04:00:00|13400.5|13399.2|13409.2|13407.9|13410.5|13409.1|13398.8|13397.3|3065
1600923600000|2020-09-24 05:00:00|13409.3|13408|13402.8|13400.7|13413.3|13412|13402.2|13400.5|6427
1600927200000|2020-09-24 06:00:00|13402.9|13400.8|13411.5|13409.4|13415.8|13414.2|13395.2|13393.5|6529
1600930800000|2020-09-24 07:00:00|13411.6|13409.5|13387.3|13386|13413.5|13411.8|13385.4|13383.8|8012
1600934400000|2020-09-24 08:00:00|13387.4|13386.1|13397.3|13396|13408.5|13406.8|13386|13384.1|6949
1600938000000|2020-09-24 09:00:00|13397.4|13396.1|13404.5|13403.2|13409.7|13408|13394.2|13392.6|5839
1600941600000|2020-09-24 10:00:00|13404.6|13403.3|13386.2|13384.1|13404.6|13403.3|13381|13379.7|6081
1600945200000|2020-09-24 11:00:00|13386.3|13384.2|13393.8|13392.5|13400.4|13398.5|13381.8|13380.1|6204
1600948800000|2020-09-24 12:00:00|13393.6|13392.3|13410.2|13408.9|13416.7|13415.4|13391.9|13390.4|7683
1600952400000|2020-09-24 13:00:00|13410.1|13408.8|13399.5|13397.4|13419.1|13417.8|13391.9|13390.2|10808
1600956000000|2020-09-24 14:00:00|13399.4|13397|13406|13404.7|13408.4|13407.1|13382.1|13380.7|11987
1600959600000|2020-09-24 15:00:00|13405.9|13404.6|13371.1|13369.8|13415|13413.7|13367.9|13366.6|9354
1600963200000|2020-09-24 16:00:00|13371.2|13369.9|13356.4|13354.3|13374.3|13373|13354.3|13353|9115
1600966800000|2020-09-24 17:00:00|13356.1|13354.8|13337.3|13336|13358.3|13357|13326.1|13324.8|8400
1600970400000|2020-09-24 18:00:00|13337.1|13335.8|13353.8|13352.5|13354.3|13353|13334|13332.7|8356
1600974000000|2020-09-24 19:00:00|13353.4|13352.1|13355|13352.9|13362.1|13360.4|13347.8|13345.8|9670
1600977600000|2020-09-24 20:00:00|13355.1|13353|13363.6|13360.6|13366.1|13364|13350.7|13349|4094
1600981200000|2020-09-24 21:00:00|13367.6|13361|13359.8|13352.8|13368.1|13361.1|13339.6|13332.6|2548
1600984800000|2020-09-24 22:00:00|13360|13353|13355.2|13353.1|13362.3|13355.9|13350.1|13348|2934
1600988400000|2020-09-24 23:00:00|13355.3|13353.2|13351.9|13349.8|13358.5|13356.4|13346.8|13344.7|3198
1600992000000|2020-09-25 00:00:00|13352|13349.9|13355.5|13353.4|13359.1|13357|13348.2|13346.2|4997
1600995600000|2020-09-25 01:00:00|13355.4|13353.3|13358.5|13356.4|13361.5|13359.8|13344.5|13342.7|5433
1600999200000|2020-09-25 02:00:00|13358.1|13356|13354.8|13352.7|13359.6|13357.5|13350.5|13348.4|4083
1601002800000|2020-09-25 03:00:00|13354.6|13352.5|13352|13350.7|13355.3|13353.5|13346.3|13344.3|3166
1601006400000|2020-09-25 04:00:00|13351.9|13350.6|13348.6|13346.5|13353.5|13351.6|13346.4|13344.5|2734
1601010000000|2020-09-25 05:00:00|13348.4|13347.1|13360.8|13358.7|13362.6|13360.9|13346.4|13344.6|4221
1601013600000|2020-09-25 06:00:00|13361|13358.9|13351|13348.9|13367.9|13366.5|13350.3|13348.5|5161
1601017200000|2020-09-25 07:00:00|13351.1|13349|13359.2|13357.9|13362.2|13360.3|13339.7|13337.9|7952
1601020800000|2020-09-25 08:00:00|13359.1|13357.8|13357.4|13356.1|13367.4|13365.8|13354.3|13353|5805
1601024400000|2020-09-25 09:00:00|13357.5|13356.2|13370.1|13368.8|13374.9|13373.2|13356.3|13355|5688
1601028000000|2020-09-25 10:00:00|13370|13368.7|13384.5|13383.2|13385.3|13383.8|13368.2|13366.9|5722
1601031600000|2020-09-25 11:00:00|13384.9|13382.8|13372.8|13371.5|13391.4|13390.1|13370.9|13369.3|6194
1601035200000|2020-09-25 12:00:00|13372.9|13371.6|13376.3|13375|13381.3|13380|13368.6|13367.3|6519
1601038800000|2020-09-25 13:00:00|13376.4|13375.1|13389.4|13388.1|13394.6|13393|13372.6|13371.3|8116
1601042400000|2020-09-25 14:00:00|13389.5|13388.2|13407.7|13406.4|13410.8|13409.5|13387.2|13385.5|10286
1601046000000|2020-09-25 15:00:00|13407.6|13406.3|13411.3|13410|13416.2|13414.7|13405.5|13404.2|6715
1601049600000|2020-09-25 16:00:00|13411.4|13410.1|13411.9|13410.6|13419|13417.7|13402.9|13401.6|6305
1601053200000|2020-09-25 17:00:00|13411.7|13410.4|13399.1|13397.8|13418.5|13417.2|13398.5|13396.8|5661
1601056800000|2020-09-25 18:00:00|13399.2|13397.9|13397.3|13396|13405|13403.7|13391.4|13389.8|4955
1601060400000|2020-09-25 19:00:00|13397.4|13396.1|13385.9|13384.6|13397.4|13396.1|13382.2|13380.4|6007
1601064000000|2020-09-25 20:00:00|13386.3|13384.2|13389.2|13382.2|13398|13393|13385.1|13381.5|4370
1601236800000|2020-09-27 20:00:00|13389.8|13381.3|13397.1|13384.1|13400.1|13387.1|13386.6|13380.3|96
1601240400000|2020-09-27 21:00:00|13386.7|13373.7|13387.7|13380.7|13394.1|13386.2|13382.6|13373.3|1566
1601244000000|2020-09-27 22:00:00|13387.9|13380.9|13382.3|13380.2|13390.8|13383.8|13375.7|13373.6|4013
1601247600000|2020-09-27 23:00:00|13382.2|13380.1|13382.1|13380.8|13384.7|13382.6|13378.9|13377.2|3581
1601251200000|2020-09-28 00:00:00|13382.5|13380.4|13399|13396.9|13399.8|13397.7|13381.4|13379.4|6242
1601254800000|2020-09-28 01:00:00|13399.1|13397|13384.7|13383.4|13399.4|13397.3|13383.4|13381.9|5063
1601258400000|2020-09-28 02:00:00|13385.1|13383.8|13384.1|13382.8|13386.5|13384.8|13378.9|13377.1|3208
1601262000000|2020-09-28 03:00:00|13384.8|13382.7|13379.8|13378.5|13384.9|13383.5|13379.4|13377.7|2268
1601265600000|2020-09-28 04:00:00|13380.2|13378.1|13382.3|13381|13382.8|13381.4|13376.4|13375|2159
1601269200000|2020-09-28 05:00:00|13382.4|13381.1|13386.4|13384.3|13389.2|13387.7|13379.8|13377.9|3233
1601272800000|2020-09-28 06:00:00|13386.2|13384.1|13386.3|13385|13390|13388.4|13378.8|13376.9|4216
1601276400000|2020-09-28 07:00:00|13386.2|13384.9|13398.6|13397.3|13399.1|13397.7|13382.7|13381.4|6612
1601280000000|2020-09-28 08:00:00|13398.7|13397.4|13395.2|13393.9|13404.7|13403.2|13386|13384.7|6373
1601283600000|2020-09-28 09:00:00|13394.8|13393.5|13389.7|13388.4|13395.4|13394.1|13385.5|13384.2|4912
1601287200000|2020-09-28 10:00:00|13389.5|13388.2|13371.1|13369.8|13392|13390.7|13362.7|13361.2|5542
1601290800000|2020-09-28 11:00:00|13371.2|13369.9|13376.9|13375.6|13377.2|13375.9|13362.2|13360.9|4904
1601294400000|2020-09-28 12:00:00|13376.5|13374.8|13386.2|13384.9|13391.1|13389.4|13374.2|13372.7|5883
1601298000000|2020-09-28 13:00:00|13386.3|13385|13372.8|13371.5|13390.8|13389.1|13366.2|13364.7|7528
1601301600000|2020-09-28 14:00:00|13372.9|13371.6|13394.9|13393.6|13397.2|13395.9|13355.2|13353.7|8984
1601305200000|2020-09-28 15:00:00|13394.8|13393.5|13379|13376.9|13394.8|13393.5|13378.4|13376.8|8730
1601308800000|2020-09-28 16:00:00|13379.1|13377|13383.8|13382.5|13390.3|13388.7|13375.9|13374.6|6927
1601312400000|2020-09-28 17:00:00|13383.9|13382.6|13373.3|13372|13386.5|13385.2|13368.4|13367.1|6324
1601316000000|2020-09-28 18:00:00|13373.4|13372.1|13373.2|13371.9|13378.2|13376.9|13367.4|13366.1|5380
1601319600000|2020-09-28 19:00:00|13373.4|13372.1|13378.9|13377.6|13381.9|13380.1|13371.1|13369.8|7011
1601323200000|2020-09-28 20:00:00|13378.4|13376.3|13372.4|13368.4|13381.2|13379.5|13371|13367.9|3280
1601326800000|2020-09-28 21:00:00|13375.6|13368.6|13376|13369|13378.6|13372.9|13369.1|13363|2448
1601330400000|2020-09-28 22:00:00|13375.9|13368.9|13368.6|13366.5|13376.6|13372.1|13368|13366|3275
1601334000000|2020-09-28 23:00:00|13368.8|13366.7|13359.1|13357.8|13369.5|13367.4|13357.1|13355.3|2671
1601337600000|2020-09-29 00:00:00|13359|13357.7|13367.8|13365.7|13368.7|13367.3|13358.8|13356.7|4032
1601341200000|2020-09-29 01:00:00|13368|13365.9|13383.6|13381.5|13383.7|13382.3|13365.7|13364.2|4148
1601344800000|2020-09-29 02:00:00|13383.3|13381.2|13381.7|13379.6|13384.7|13383.4|13375.4|13373.7|2787
1601348400000|2020-09-29 03:00:00|13381.6|13379.5|13380.4|13379.1|13383.2|13381.5|13378.2|13376.6|1995
1601352000000|2020-09-29 04:00:00|13380.7|13378.6|13374.1|13372.8|13380.9|13379.4|13373.6|13372.3|2283
1601355600000|2020-09-29 05:00:00|13374|13372.7|13376.8|13375.5|13384.3|13382.7|13371.7|13370.1|3294
1601359200000|2020-09-29 06:00:00|13377.4|13375.3|13379.9|13378.6|13384.7|13383.3|13372|13370.5|4418
1601362800000|2020-09-29 07:00:00|13380.1|13378.8|13374.3|13373|13393.1|13391.4|13372.5|13371.2|5783
1601366400000|2020-09-29 08:00:00|13374.2|13372.9|13364.1|13362.8|13391.5|13390.1|13363|13361.7|5619
1601370000000|2020-09-29 09:00:00|13364.2|13362.9|13358.2|13356.9|13366.2|13364.9|13356.3|13354.8|5185
1601373600000|2020-09-29 10:00:00|13358.5|13357.2|13359.3|13358|13366.3|13365|13358|13356.7|3964
1601377200000|2020-09-29 11:00:00|13359.5|13358.2|13369.9|13368.6|13377.9|13376.6|13352.8|13351.5|5171
1601380800000|2020-09-29 12:00:00|13370.1|13368.8|13378.3|13377|13383.4|13381.7|13369.2|13367.1|5117
1601384400000|2020-09-29 13:00:00|13378.2|13376.9|13374.1|13370.9|13389.2|13387.7|13369.5|13368.2|7276
1601388000000|2020-09-29 14:00:00|13374|13370.6|13409.7|13408.4|13411.8|13410.2|13364.3|13362.7|8686
1601391600000|2020-09-29 15:00:00|13409.6|13408.3|13413.5|13411.4|13413.5|13411.7|13395.7|13393.9|7273
1601395200000|2020-09-29 16:00:00|13413.4|13411.3|13402|13400.7|13419.9|13418.2|13397.6|13396|6510
1601398800000|2020-09-29 17:00:00|13401.9|13400.6|13393.8|13392.5|13408.7|13407|13392.4|13391.1|6134
1601402400000|2020-09-29 18:00:00|13393.9|13392.6|13387.1|13385|13395.3|13393.8|13382.2|13380.7|4983
1601406000000|2020-09-29 19:00:00|13387.2|13385.1|13394.1|13392.8|13394.6|13393.2|13382.9|13381.6|5050
1601409600000|2020-09-29 20:00:00|13394.4|13392.3|13392|13385.9|13396.3|13395|13385.9|13384.2|2732
1601413200000|2020-09-29 21:00:00|13392.1|13385.1|13393|13386|13397.3|13390.9|13387.8|13381.7|2066
1601416800000|2020-09-29 22:00:00|13392.9|13385.9|13384.5|13382.4|13394.3|13388.4|13384.2|13382.1|2497
1601420400000|2020-09-29 23:00:00|13384.4|13382.3|13385.5|13383.4|13387.3|13385.3|13384.1|13382|1538
1601424000000|2020-09-30 00:00:00|13385.6|13383.5|13392.7|13390.6|13392.7|13390.6|13378.3|13376.2|5647
1601427600000|2020-09-30 01:00:00|13392.8|13390.7|13385.1|13383|13394.4|13392.3|13374.1|13372.1|5334
1601431200000|2020-09-30 02:00:00|13385.3|13383.2|13395.3|13393.2|13395.7|13393.6|13377.2|13375.1|5605
1601434800000|2020-09-30 03:00:00|13395.6|13393.5|13409.1|13407|13410|13408|13395|13392.9|6554
1601438400000|2020-09-30 04:00:00|13409.2|13407.1|13407.7|13405.6|13412.5|13410.7|13405.9|13403.8|4800
1601442000000|2020-09-30 05:00:00|13407.8|13405.7|13412.9|13410.8|13413.3|13411.9|13402.9|13401.1|5583
1601445600000|2020-09-30 06:00:00|13412.8|13410.7|13409.4|13407.3|13421.7|13420.1|13408.7|13407|5544
1601449200000|2020-09-30 07:00:00|13409.5|13407.4|13405.4|13404.1|13412.7|13410.7|13393.4|13391.9|8112
1601452800000|2020-09-30 08:00:00|13405|13403.7|13403.9|13402.6|13408|13406.7|13392.8|13391|6918
1601456400000|2020-09-30 09:00:00|13404|13402.7|13397.6|13396.3|13411.7|13410.4|13396|13394.7|6176
1601460000000|2020-09-30 10:00:00|13397.7|13396.4|13389.5|13387.4|13403.7|13402.4|13380|13378.5|5838
1601463600000|2020-09-30 11:00:00|13389.1|13387.8|13388.9|13387.6|13396.2|13394.9|13376.2|13374.8|5671
1601467200000|2020-09-30 12:00:00|13389|13387.7|13381.7|13380.4|13393.2|13391.9|13372.7|13371.4|6722
1601470800000|2020-09-30 13:00:00|13381.6|13380.3|13380|13377.9|13389.5|13387.9|13358.9|13357.2|8344
1601474400000|2020-09-30 14:00:00|13379.9|13377.8|13358|13355.9|13380.5|13378.4|13355.1|13353.3|11695
1601478000000|2020-09-30 15:00:00|13357.8|13355.7|13324.2|13322.9|13362.8|13361.2|13317.9|13316.3|9558
1601481600000|2020-09-30 16:00:00|13324.3|13323|13311.9|13310.6|13333.4|13331.8|13310.2|13308.5|7880
1601485200000|2020-09-30 17:00:00|13311.8|13310.5|13307.3|13306|13323.2|13321.9|13305.3|13304|6581
1601488800000|2020-09-30 18:00:00|13306.7|13305.4|13314.2|13312.9|13320.9|13319.2|13302.5|13301.1|9707
1601492400000|2020-09-30 19:00:00|13314.1|13312.8|13317.5|13315.4|13328.8|13327.1|13309.8|13308.2|11272
1601496000000|2020-09-30 20:00:00|13317.6|13315.5|13321.9|13315.4|13328.3|13323.8|13315.9|13313.8|4182
1601499600000|2020-09-30 21:00:00|13322|13316.1|13325.6|13318.6|13329.9|13322.9|13319.8|13313.9|2392
1601503200000|2020-09-30 22:00:00|13325.1|13318.1|13309.8|13307.7|13325.4|13318.4|13308.8|13306.7|2749
1601506800000|2020-09-30 23:00:00|13309.9|13307.8|13309.8|13307.7|13312.7|13310.6|13307.2|13305.1|2000
1601510400000|2020-10-01 00:00:00|13309.7|13307.6|13316.5|13314.4|13317.6|13315.8|13307.2|13305.5|3506
1601514000000|2020-10-01 01:00:00|13316|13313.9|13292.3|13291|13316.3|13314.2|13285.5|13283.7|4786
1601517600000|2020-10-01 02:00:00|13292.4|13291.1|13293.5|13291.4|13295.6|13293.9|13288.4|13286.5|2761
1601521200000|2020-10-01 03:00:00|13293.4|13291.3|13295.1|13293|13296.7|13295.2|13288.6|13287|2030
1601524800000|2020-10-01 04:00:00|13295.3|13293.2|13294.8|13292.7|13297|13295.3|13291.4|13290.1|2043
1601528400000|2020-10-01 05:00:00|13294.9|13292.8|13287.4|13285.3|13298.8|13296.7|13285.8|13283.8|3043
1601532000000|2020-10-01 06:00:00|13287.3|13285.2|13290.4|13288.3|13290.4|13288.5|13280.5|13278.8|4429
1601535600000|2020-10-01 07:00:00|13290.1|13288.8|13304.1|13302|13307.1|13305.5|13287.1|13285.8|7722
1601539200000|2020-10-01 08:00:00|13304|13302.7|13311.3|13310|13311.9|13310.6|13286.1|13284.4|7083
1601542800000|2020-10-01 09:00:00|13311.2|13309.9|13290.1|13288.8|13311.7|13310.4|13288|13286.4|5384
1601546400000|2020-10-01 10:00:00|13290|13288.7|13303.2|13301.9|13304|13302.7|13283.4|13282.1|4760
1601550000000|2020-10-01 11:00:00|13303.4|13302.1|13287|13285.7|13306.2|13304.6|13284.3|13283|6481
1601553600000|2020-10-01 12:00:00|13286.7|13285.4|13300.4|13299.1|13300.4|13299.1|13283.3|13282|5834
1601557200000|2020-10-01 13:00:00|13300.6|13299.3|13303.3|13300.6|13320.8|13319.5|13297.9|13296.6|8762
1601560800000|2020-10-01 14:00:00|13303.1|13301|13300.1|13298.8|13323.2|13321.9|13297.6|13296|9755
1601564400000|2020-10-01 15:00:00|13300.2|13298.9|13290.8|13289.5|13303.6|13302.2|13289.8|13288.4|8123
1601568000000|2020-10-01 16:00:00|13291|13289.7|13295.3|13294|13299.4|13297.9|13290.3|13288.9|6719
1601571600000|2020-10-01 17:00:00|13295.5|13294.2|13291.9|13290.6|13299|13297.7|13280.5|13279.2|5357
1601575200000|2020-10-01 18:00:00|13291.8|13290.5|13272.6|13271.3|13294.3|13293|13268.4|13266.3|8132
1601578800000|2020-10-01 19:00:00|13272.8|13271.5|13279.9|13278.6|13282.2|13280.9|13272.2|13270.9|6594
1601582400000|2020-10-01 20:00:00|13280.1|13278.8|13290|13288.7|13290.7|13288.7|13277.4|13276.1|2835
1601586000000|2020-10-01 21:00:00|13290.1|13288.8|13287.2|13280.2|13294.2|13288.8|13280.1|13273.1|2193
1601589600000|2020-10-01 22:00:00|13287.3|13280.3|13282.4|13280.3|13289.3|13286.3|13282.4|13279.3|3472
1601593200000|2020-10-01 23:00:00|13282.5|13280.4|13287.7|13285.6|13288.7|13286.9|13282.2|13280.4|3162
1601596800000|2020-10-02 00:00:00|13287.8|13285.7|13300.4|13299.1|13300.9|13299.2|13282.8|13281.1|6955
1601600400000|2020-10-02 01:00:00|13300.6|13298.5|13298.5|13297.2|13301.3|13300|13289.4|13287.7|5461
1601604000000|2020-10-02 02:00:00|13298.4|13297.1|13304|13302.7|13308.7|13307.4|13295.7|13294.4|4320
1601607600000|2020-10-02 03:00:00|13303.8|13302.5|13299.5|13298.2|13306.1|13304.4|13297.6|13295.9|4212
1601611200000|2020-10-02 04:00:00|13299.4|13298.1|13312.6|13310.5|13316.4|13314.3|13297.1|13295.3|4444
1601614800000|2020-10-02 05:00:00|13312.7|13310.6|13325.7|13323.6|13328.8|13326.7|13309.9|13307.8|12115
1601618400000|2020-10-02 06:00:00|13325.6|13323.5|13310.2|13308.1|13330.3|13328.2|13305.3|13303.2|9096
1601622000000|2020-10-02 07:00:00|13310.1|13308|13303|13301.7|13313.5|13312.2|13293.3|13291.5|9272
1601625600000|2020-10-02 08:00:00|13303.1|13301.8|13313.7|13311.6|13314.8|13313.4|13297.6|13296.3|7371
1601629200000|2020-10-02 09:00:00|13313.8|13311.7|13320.9|13319.6|13323.4|13321.8|13304.7|13303.4|6272
1601632800000|2020-10-02 10:00:00|13321|13319.7|13317|13315.7|13330.2|13328.5|13313.6|13312.3|6266
1601636400000|2020-10-02 11:00:00|13316.8|13315.5|13315|13312.9|13321.5|13320.2|13307.3|13305.5|6613
1601640000000|2020-10-02 12:00:00|13314.7|13313.4|13323.4|13322.1|13331.1|13329.8|13302.4|13300.3|8584
1601643600000|2020-10-02 13:00:00|13323.8|13322.5|13317|13314.2|13332.1|13330.8|13309.7|13308|7897
1601647200000|2020-10-02 14:00:00|13316.9|13314|13317.8|13316.5|13323.8|13322|13302.4|13301.1|9057
1601650800000|2020-10-02 15:00:00|13317.9|13316.6|13322.3|13321|13323.3|13321.2|13305.3|13303.8|8588
1601654400000|2020-10-02 16:00:00|13322.6|13320.5|13305.4|13304.1|13323.7|13321.7|13295.6|13294.1|9671
1601658000000|2020-10-02 17:00:00|13305.5|13304.2|13318.5|13317.2|13320.5|13319|13301|13299.5|8147
1601661600000|2020-10-02 18:00:00|13318.6|13317.3|13305.2|13303.9|13318.6|13317.3|13304.8|13303.2|6342
1601665200000|2020-10-02 19:00:00|13305.1|13303.8|13311.5|13309.4|13311.9|13310.2|13301|13299.4|6822
1601668800000|2020-10-02 20:00:00|13311.2|13309.1|13314.3|13307.3|13315.7|13309.6|13300.2|13297.9|3370
1601841600000|2020-10-04 20:00:00|13304.1|13301|13303|13291.7|13309|13301|13303|13290.8|70
1601845200000|2020-10-04 21:00:00|13309|13296|13305.6|13298.6|13309|13300.2|13301.1|13292.1|2032
1601848800000|2020-10-04 22:00:00|13305.4|13298.4|13299.3|13297.2|13305.6|13302.5|13297|13294.4|3138
1601852400000|2020-10-04 23:00:00|13299.4|13297.3|13294.4|13293.1|13300.4|13298.7|13292.8|13291.3|3878
1601856000000|2020-10-05 00:00:00|13294.3|13293|13283.1|13281.8|13295.6|13294.1|13279.6|13277.9|4687
1601859600000|2020-10-05 01:00:00|13283.2|13281.9|13279.5|13278.2|13287.3|13285.9|13278.8|13277|3950
1601863200000|2020-10-05 02:00:00|13279.6|13278.3|13278.4|13276.3|13281.6|13280.3|13275.1|13273.1|3254
1601866800000|2020-10-05 03:00:00|13278.5|13276.4|13278.5|13277.2|13279.4|13278.1|13274.4|13272.9|2894
1601870400000|2020-10-05 04:00:00|13278.6|13277.3|13276.9|13274.8|13280.2|13278.8|13275.9|13274.3|2531
1601874000000|2020-10-05 05:00:00|13276.8|13274.7|13274|13271.9|13279|13277.7|13273|13271.4|2513
1601877600000|2020-10-05 06:00:00|13274.1|13272|13277.3|13276|13285.1|13283.5|13273.7|13271.9|3975
1601881200000|2020-10-05 07:00:00|13277.5|13276.2|13284.5|13283.2|13289.3|13288|13276.9|13275.4|6105
1601884800000|2020-10-05 08:00:00|13285|13283.7|13272.8|13271.5|13285.3|13284|13265.4|13264.1|4745
1601888400000|2020-10-05 09:00:00|13272.7|13271.4|13268.4|13267.1|13273.7|13272.4|13263.8|13262.5|4016
1601892000000|2020-10-05 10:00:00|13268.3|13267|13274.7|13273.4|13278.5|13277.1|13267.7|13266.4|3708
1601895600000|2020-10-05 11:00:00|13274.8|13273.5|13270.5|13269.2|13280.1|13278.8|13268.1|13266.8|4542
1601899200000|2020-10-05 12:00:00|13270.3|13269|13277.4|13276.1|13279.1|13277.6|13268.5|13267.1|4547
1601902800000|2020-10-05 13:00:00|13277.1|13275.8|13267.4|13262.2|13277.1|13275.8|13261|13259.4|6074
1601906400000|2020-10-05 14:00:00|13267.1|13262.9|13269.4|13268.1|13273.1|13271.8|13261.2|13259.9|6254
1601910000000|2020-10-05 15:00:00|13269.5|13268.2|13270.4|13269.1|13277.7|13276.1|13258.3|13257|5796
1601913600000|2020-10-05 16:00:00|13270.5|13269.2|13263.2|13261.9|13275|13273.4|13262.8|13261.5|4357
1601917200000|2020-10-05 17:00:00|13263.1|13261.8|13279.1|13277.8|13280.1|13278.4|13262.9|13261.1|3966
1601920800000|2020-10-05 18:00:00|13279.2|13277.9|13273.4|13272.1|13283.3|13281.9|13273.3|13272|4130
1601924400000|2020-10-05 19:00:00|13273.9|13272.6|13264.4|13262.3|13275.9|13274.3|13263.2|13261.6|4472
1601928000000|2020-10-05 20:00:00|13264|13261.9|13267.4|13260.4|13267.7|13266|13256.8|13254|3391
1601931600000|2020-10-05 21:00:00|13267.9|13260.9|13266.6|13259.6|13270.4|13263.4|13256.9|13253.3|2223
1601935200000|2020-10-05 22:00:00|13266.4|13259.4|13257.1|13255|13266.5|13259.5|13254.5|13252.4|2157
1601938800000|2020-10-05 23:00:00|13257|13254.9|13259.4|13258.1|13263.9|13261.8|13255.4|13253.7|3164
1601942400000|2020-10-06 00:00:00|13259.7|13257.6|13253.5|13252.2|13263.3|13261.5|13253.3|13251.6|4169
1601946000000|2020-10-06 01:00:00|13253.4|13252.1|13255.3|13254|13261.7|13260|13251.7|13250.3|3934
1601949600000|2020-10-06 02:00:00|13255.2|13253.9|13254|13252.7|13257.6|13256.3|13253|13251.1|2437
1601953200000|2020-10-06 03:00:00|13254.1|13252.8|13253.6|13251.5|13256.7|13255.2|13242.9|13241.5|4304
1601956800000|2020-10-06 04:00:00|13253.5|13251.4|13256.9|13255.6|13258.2|13256.4|13250.4|13248.4|2538
1601960400000|2020-10-06 05:00:00|13256.8|13255.5|13259.6|13257.5|13262.4|13260.7|13255.8|13253.9|2768
1601964000000|2020-10-06 06:00:00|13259.7|13257.6|13265.3|13263.2|13269.1|13267.4|13257.3|13255.7|3549
1601967600000|2020-10-06 07:00:00|13265.4|13263.3|13266.4|13265.1|13274.6|13272.9|13255.4|13253.8|6838
1601971200000|2020-10-06 08:00:00|13266.5|13265.2|13262.4|13261.1|13272.3|13270.7|13261.6|13260|5505
1601974800000|2020-10-06 09:00:00|13262.3|13261|13267.4|13266.1|13267.6|13266.2|13257.3|13255.9|3984
1601978400000|2020-10-06 10:00:00|13267.2|13265.9|13265.3|13264|13270.8|13269|13259.7|13258.4|4390
1601982000000|2020-10-06 11:00:00|13265.4|13264.1|13258.1|13256.8|13267.8|13266.4|13252.9|13251.6|4284
1601985600000|2020-10-06 12:00:00|13258|13256.7|13264.2|13262.9|13266.8|13265.3|13248|13246.7|4725
1601989200000|2020-10-06 13:00:00|13264.3|13263|13267.4|13266.1|13272.4|13270.7|13261.4|13259.6|6482
1601992800000|2020-10-06 14:00:00|13267.3|13266|13264.4|13263.1|13267.8|13266.5|13258.4|13256.8|6828
1601996400000|2020-10-06 15:00:00|13264.5|13263.2|13277.3|13276|13284.3|13282.5|13263.1|13261.4|6456
1602000000000|2020-10-06 16:00:00|13277.2|13275.9|13276.7|13275.4|13283.5|13282.2|13273.6|13272.3|5527
1602003600000|2020-10-06 17:00:00|13276.6|13275.3|13275.1|13273.8|13281.8|13280.5|13272.2|13270.9|4883
1602007200000|2020-10-06 18:00:00|13275|13273.7|13298.1|13296|13314.1|13312|13252.4|13250.8|7312
1602010800000|2020-10-06 19:00:00|13298.5|13296.4|13299.5|13297.4|13318.1|13316|13286.9|13284.8|16076
1602014400000|2020-10-06 20:00:00|13299.4|13297.3|13316.1|13311.2|13317.8|13315.7|13297.7|13295.6|4883
1602018000000|2020-10-06 21:00:00|13316.4|13310.6|13316.6|13312|13319|13314.7|13309.4|13302.4|2333
1602021600000|2020-10-06 22:00:00|13316.4|13313.3|13322.1|13320|13323.2|13321.1|13310.6|13308.8|3529
1602025200000|2020-10-06 23:00:00|13322|13319.9|13321.9|13320.6|13325.4|13323.4|13314.8|13312.7|3242
1602028800000|2020-10-07 00:00:00|13322.1|13320|13334.6|13333.3|13338|13336.3|13319.7|13317.6|4246
1602032400000|2020-10-07 01:00:00|13334.5|13333.2|13329.2|13327.9|13342|13340.2|13327.1|13325.2|5082
1602036000000|2020-10-07 02:00:00|13329.3|13328|13323.4|13322.1|13329.7|13328|13320.7|13319|4350
1602039600000|2020-10-07 03:00:00|13323.2|13321.9|13322.9|13321.6|13325.2|13323.9|13318.7|13317.3|3054
1602043200000|2020-10-07 04:00:00|13322.8|13321.5|13317.6|13315.5|13324|13322.3|13316.3|13314.7|2733
1602046800000|2020-10-07 05:00:00|13317.7|13315.6|13315.8|13313.7|13321.6|13319.8|13310.5|13308.9|3707
1602050400000|2020-10-07 06:00:00|13315.7|13313.6|13302.4|13301.1|13316.6|13315|13302.3|13301|4813
1602054000000|2020-10-07 07:00:00|13302.3|13301|13290.8|13288.7|13303.8|13302.1|13287.8|13286.5|5645
1602057600000|2020-10-07 08:00:00|13290.4|13289.1|13295.5|13294.2|13301.1|13299.4|13288.2|13286.5|4453
1602061200000|2020-10-07 09:00:00|13295.4|13294.1|13307|13305.7|13307.9|13306.6|13294.5|13292.7|4067
1602064800000|2020-10-07 10:00:00|13307.1|13305.8|13305.4|13303.3|13310.8|13309.5|13303|13301.7|3991
1602068400000|2020-10-07 11:00:00|13305.5|13303.4|13288.1|13286.8|13308.5|13307.2|13287.7|13286|4152
1602072000000|2020-10-07 12:00:00|13288.2|13286.9|13276|13274.7|13293.3|13291.8|13270.1|13268.8|5613
1602075600000|2020-10-07 13:00:00|13276.2|13274.9|13280.8|13279.5|13286.1|13284|13270.8|13269.5|7449
1602079200000|2020-10-07 14:00:00|13281.1|13279|13287|13285.7|13288.2|13286.5|13271.7|13270.4|7144
1602082800000|2020-10-07 15:00:00|13287.1|13285.8|13285.1|13283.8|13287.1|13285.8|13273.7|13272|5461
1602086400000|2020-10-07 16:00:00|13285.2|13283.9|13275.4|13274.1|13289.9|13288.2|13274.4|13272.7|5372
1602090000000|2020-10-07 17:00:00|13275.5|13274.2|13266.7|13262.3|13276.7|13275.1|13261.5|13259.8|4237
1602093600000|2020-10-07 18:00:00|13266.8|13262.4|13268.2|13266.9|13274.5|13272.9|13265|13261.5|4894
1602097200000|2020-10-07 19:00:00|13268.3|13267|13272.4|13271.1|13272.6|13271.1|13262.4|13261.1|5186
1602100800000|2020-10-07 20:00:00|13272.2|13270.9|13256.9|13254.2|13275.2|13273.6|13256|13253|2622
1602104400000|2020-10-07 21:00:00|13257|13254.4|13267.8|13260.8|13275.9|13268.9|13255.9|13252.7|1764
1602108000000|2020-10-07 22:00:00|13267.6|13260.6|13254.7|13252.6|13267.6|13260.6|13252.5|13250.4|2169
1602111600000|2020-10-07 23:00:00|13254.6|13252.5|13260.5|13258.4|13260.8|13258.9|13253.4|13251.3|2022
1602115200000|2020-10-08 00:00:00|13260.6|13258.5|13258.1|13256|13260.9|13259.2|13253.4|13251.3|3450
1602118800000|2020-10-08 01:00:00|13258|13255.9|13257.8|13256.5|13266.9|13265|13254.9|13253.3|4790
1602122400000|2020-10-08 02:00:00|13257.9|13256.6|13257.2|13255.1|13263.3|13261.5|13256.3|13254.5|3455
1602126000000|2020-10-08 03:00:00|13257.1|13255|13259.1|13257|13262.4|13260.6|13255.7|13253.8|2073
1602129600000|2020-10-08 04:00:00|13259|13256.9|13256.5|13254.4|13261.6|13259.5|13255.2|13253.6|1713
1602133200000|2020-10-08 05:00:00|13256.2|13254.1|13250.9|13248.8|13256.2|13254.1|13248.7|13247.2|2603
1602136800000|2020-10-08 06:00:00|13251|13248.9|13240.7|13238.6|13251.2|13249.5|13237.7|13236.2|4486
1602140400000|2020-10-08 07:00:00|13240.6|13238.5|13243.5|13242.2|13248.1|13246.8|13238.4|13237.1|5614
1602144000000|2020-10-08 08:00:00|13243.9|13241.8|13239.1|13237.8|13249|13247.3|13238.2|13236.9|4701
1602147600000|2020-10-08 09:00:00|13239.3|13238|13237|13234.9|13241.5|13240.2|13233.8|13232.3|3755
1602151200000|2020-10-08 10:00:00|13237.1|13235|13242.9|13241.6|13243.2|13241.9|13230|13228.4|4045
1602154800000|2020-10-08 11:00:00|13243|13241.7|13247.9|13246.6|13249|13247.7|13238.1|13236.8|3290
1602158400000|2020-10-08 12:00:00|13247.5|13246.2|13238.3|13237|13250.4|13248.7|13232.5|13231.2|4852
1602162000000|2020-10-08 13:00:00|13238.4|13237.1|13247.8|13246.5|13252.3|13250.7|13237.2|13235.8|5771
1602165600000|2020-10-08 14:00:00|13247.7|13246.4|13224.7|13223.4|13252.1|13250.8|13221.5|13219.4|6690
1602169200000|2020-10-08 15:00:00|13224.8|13223.5|13224.3|13223|13233.2|13231.9|13219.6|13218.2|5977
1602172800000|2020-10-08 16:00:00|13224.4|13223.1|13209.1|13207.8|13225.8|13224.5|13202.7|13201.4|5478
1602176400000|2020-10-08 17:00:00|13208.9|13207.6|13201.9|13200.6|13209|13207.7|13199.1|13197.8|4553
1602180000000|2020-10-08 18:00:00|13201.8|13200.5|13204.2|13202.9|13206.1|13204.8|13199|13197.7|3813
1602183600000|2020-10-08 19:00:00|13204.1|13202.8|13201.7|13200.4|13206.5|13204.7|13199.1|13197.8|4099
1602187200000|2020-10-08 20:00:00|13201.3|13200|13197.7|13195.6|13201.8|13200.5|13195.9|13194.1|2335
1602190800000|2020-10-08 21:00:00|13198.8|13195.5|13200.3|13196.9|13204.5|13198.4|13198.2|13193.6|2316
1602194400000|2020-10-08 22:00:00|13200.4|13197|13196.2|13194.1|13200.4|13197|13191.6|13189.8|2343
1602198000000|2020-10-08 23:00:00|13196.4|13194.3|13193.4|13191.3|13197.1|13195.5|13192.1|13190.4|2540
1602201600000|2020-10-09 00:00:00|13193.1|13191.8|13190.8|13188.7|13197.3|13195.2|13190.3|13188.4|3494
1602205200000|2020-10-09 01:00:00|13190.9|13188.8|13186.4|13185.1|13192.9|13191.5|13180.9|13179.1|4441
1602208800000|2020-10-09 02:00:00|13186|13184.7|13186.1|13184.8|13189.7|13188.4|13185|13183.3|2766
1602212400000|2020-10-09 03:00:00|13186.2|13184.9|13184.8|13183.5|13187.1|13185.5|13183.6|13181.9|2152
1602216000000|2020-10-09 04:00:00|13184.9|13183.6|13187.1|13185.8|13187.8|13186.2|13184.7|13183.3|1615
1602219600000|2020-10-09 05:00:00|13187|13185.7|13185.6|13183.5|13189.1|13187.4|13183.7|13182.1|2557
1602223200000|2020-10-09 06:00:00|13185.5|13183.4|13181.7|13180.4|13188.8|13187.2|13178.7|13177.1|3696
1602226800000|2020-10-09 07:00:00|13180.9|13179.6|13173.8|13171.7|13181.6|13179.9|13171.1|13169.3|4299
1602230400000|2020-10-09 08:00:00|13173.4|13172.1|13163.6|13162.3|13174.7|13173.1|13162.3|13160.4|4959
1602234000000|2020-10-09 09:00:00|13163.7|13162.4|13168.9|13167.6|13175.8|13174.4|13161.2|13159.9|3776
1602237600000|2020-10-09 10:00:00|13169|13167.7|13170.7|13169.4|13172.8|13171.4|13164.3|13162.9|3724
1602241200000|2020-10-09 11:00:00|13170.6|13169.3|13181.5|13180.2|13181.5|13180.2|13167.3|13165.7|4153
1602244800000|2020-10-09 12:00:00|13181.4|13180.1|13136.6|13134.5|13181.4|13180.1|13135.2|13133.6|5530
1602248400000|2020-10-09 13:00:00|13136.2|13134.9|13150.2|13148.1|13158.8|13157.2|13133.7|13131.9|5930
1602252000000|2020-10-09 14:00:00|13150.1|13148|13134.9|13133.6|13156.5|13154.7|13133.4|13131.5|6280
1602255600000|2020-10-09 15:00:00|13134.8|13133.5|13121.2|13119.9|13143.1|13141.6|13116.6|13114.9|6329
1602259200000|2020-10-09 16:00:00|13121.1|13119.8|13129|13127.7|13130.5|13128.9|13118.3|13117|5796
1602262800000|2020-10-09 17:00:00|13128.9|13127.6|13134.1|13132|13143.5|13142.2|13128.6|13127.1|3778
1602266400000|2020-10-09 18:00:00|13133.6|13132.3|13133.5|13132.2|13134.7|13133.4|13127.8|13126.5|3311
1602270000000|2020-10-09 19:00:00|13133.6|13132.3|13128.5|13126.4|13135.5|13134|13123.7|13122.2|4111
1602273600000|2020-10-09 20:00:00|13128.3|13126.2|13121.1|13114.1|13131.7|13129.6|13110.9|13108.8|3616
1602446400000|2020-10-11 20:00:00|13145.7|13136|13136|13128.4|13145.7|13137.7|13129.6|13125.3|93
1602450000000|2020-10-11 21:00:00|13134|13125.4|13132|13126.1|13135.4|13128.4|13122.2|13115.2|1829
1602453600000|2020-10-11 22:00:00|13131.9|13125.9|13131.3|13129.2|13132.6|13130.5|13124.4|13122.2|4305
1602457200000|2020-10-11 23:00:00|13130.8|13128.7|13132.9|13130.8|13135.5|13133.6|13127.7|13125.9|2065
1602460800000|2020-10-12 00:00:00|13133|13130.9|13136.5|13134.4|13140.2|13138.1|13131.4|13129.3|4117
1602464400000|2020-10-12 01:00:00|13136.7|13134.6|13128.6|13126.5|13144.4|13142.6|13126.2|13124.3|5285
1602468000000|2020-10-12 02:00:00|13128.4|13126.3|13132.6|13130.5|13134.5|13132.9|13127.4|13125.4|2689
1602471600000|2020-10-12 03:00:00|13132.5|13130.4|13133|13131.7|13134.7|13132.8|13129.8|13127.7|2009
1602475200000|2020-10-12 04:00:00|13132.9|13131.6|13132.7|13131.4|13134.5|13133|13130.2|13128.4|1537
1602478800000|2020-10-12 05:00:00|13132.6|13131.3|13127.5|13125.4|13133.7|13132.1|13122.1|13120.4|2606
1602482400000|2020-10-12 06:00:00|13127.2|13125.9|13124.2|13122.9|13131.8|13130.1|13123|13121.7|2665
1602486000000|2020-10-12 07:00:00|13124.1|13122.8|13122.4|13121.1|13132.6|13131.1|13119.5|13118.2|3925
1602489600000|2020-10-12 08:00:00|13122.9|13121.6|13137.2|13135.9|13138.1|13136.8|13119|13117.2|3138
1602493200000|2020-10-12 09:00:00|13137.3|13136|13134.1|13132|13140.5|13139.2|13129.3|13127.5|3560
1602496800000|2020-10-12 10:00:00|13134.2|13132.1|13133.7|13131.6|13136.1|13134.5|13126.1|13124.8|2751
1602500400000|2020-10-12 11:00:00|13133|13131.7|13130.4|13129.1|13134.4|13133|13127.9|13126.6|2866
1602504000000|2020-10-12 12:00:00|13130.3|13129|13126|13124.7|13133.6|13132|13119.2|13117.9|2470
1602507600000|2020-10-12 13:00:00|13126.1|13124.8|13115.7|13114.4|13129.7|13128|13110.6|13109.1|4094
1602511200000|2020-10-12 14:00:00|13116.1|13114|13106.2|13104.9|13122.1|13120.3|13102|13100.6|3688
1602514800000|2020-10-12 15:00:00|13106.1|13104.8|13113.6|13111.5|13115.5|13113.9|13103.1|13101.5|3200
1602518400000|2020-10-12 16:00:00|13113.5|13111.4|13116.8|13115.5|13117.3|13115.9|13109|13107.7|3263
1602522000000|2020-10-12 17:00:00|13116.7|13115.4|13111.8|13109.7|13120.6|13118.9|13111.3|13109.4|2474
1602525600000|2020-10-12 18:00:00|13111.9|13109.8|13115.9|13114.6|13120.6|13119.1|13109.6|13107.8|2973
1602529200000|2020-10-12 19:00:00|13115.7|13114.4|13116|13113.9|13117.3|13115.6|13111.5|13110.2|2845
1602532800000|2020-10-12 20:00:00|13115.6|13114.3|13116.4|13110.7|13118|13115.9|13109.6|13107.9|1892
1602536400000|2020-10-12 21:00:00|13116.9|13110.4|13116.2|13109.6|13119.5|13112.5|13112.8|13106.7|2838
1602540000000|2020-10-12 22:00:00|13116.3|13109.8|13114.9|13112.8|13116.8|13114.6|13111.5|13107.6|2136
1602543600000|2020-10-12 23:00:00|13114.7|13112.6|13113.2|13111.9|13115.4|13113.8|13113.1|13111.3|1375
1602547200000|2020-10-13 00:00:00|13113.1|13111.8|13133|13130.9|13138.8|13136.8|13112.4|13110.9|5277
1602550800000|2020-10-13 01:00:00|13133.1|13131|13140.4|13138.3|13141.2|13139.7|13131.1|13129.5|4628
1602554400000|2020-10-13 02:00:00|13140.3|13138.2|13136|13133.9|13146.3|13144.2|13134.7|13133|3116
1602558000000|2020-10-13 03:00:00|13135.9|13133.8|13131.6|13130.3|13138.6|13136.9|13130.5|13128.8|2212
1602561600000|2020-10-13 04:00:00|13131.7|13130.4|13127.3|13126|13134.5|13132.8|13127.1|13125.4|2541
1602565200000|2020-10-13 05:00:00|13127.2|13125.9|13116.9|13114.8|13128.4|13126.7|13113.9|13112.3|3607
1602568800000|2020-10-13 06:00:00|13117|13114.9|13123.1|13121|13123.8|13122|13112.1|13110.4|4154
1602572400000|2020-10-13 07:00:00|13123|13120.9|13129.8|13127.7|13130.8|13129.5|13121.4|13119.6|5142
1602576000000|2020-10-13 08:00:00|13129.9|13127.8|13106.7|13105.4|13130.6|13128.9|13106.7|13105|4240
1602579600000|2020-10-13 09:00:00|13107.1|13105|13111.1|13109|13113.5|13111.9|13100.5|13099.1|3709
1602583200000|2020-10-13 10:00:00|13111.2|13109.1|13113.3|13112|13116.2|13114.4|13110.3|13108.8|3298
1602586800000|2020-10-13 11:00:00|13113.2|13111.9|13111|13108.9|13115.2|13113.9|13105.5|13104.1|3409
1602590400000|2020-10-13 12:00:00|13110.5|13109.2|13124.3|13122.2|13126.4|13124.6|13100|13098.5|5175
1602594000000|2020-10-13 13:00:00|13123.6|13122.3|13131.6|13130.3|13148.2|13146.4|13121.2|13119.5|7994
1602597600000|2020-10-13 14:00:00|13131.5|13130.2|13138.9|13137.6|13147.1|13145.4|13124.2|13122.9|7080
1602601200000|2020-10-13 15:00:00|13139|13137.7|13139.9|13137.8|13144.2|13142.6|13129.4|13128.1|4789
1602604800000|2020-10-13 16:00:00|13139.8|13137.7|13133.2|13131.1|13147.2|13145.8|13128|13126.7|4257
1602608400000|2020-10-13 17:00:00|13132.2|13130.9|13138.9|13136.8|13139.8|13137.9|13130.2|13128.5|4343
1602612000000|2020-10-13 18:00:00|13139|13136.9|13141.2|13139.9|13147|13145.7|13135.4|13134.1|4359
1602615600000|2020-10-13 19:00:00|13141.1|13139.8|13141.1|13139.8|13145.5|13144.1|13134.9|13133.6|3763
1602619200000|2020-10-13 20:00:00|13141.2|13139.9|13141.3|13137.1|13142|13140|13136.1|13134.4|2197
1602622800000|2020-10-13 21:00:00|13141.2|13137|13142.6|13135.6|13147.4|13140.5|13137.9|13130.9|1960
1602626400000|2020-10-13 22:00:00|13142.8|13135.8|13145.3|13143.2|13146.1|13144|13139.5|13134.3|2160
1602630000000|2020-10-13 23:00:00|13145.5|13143.4|13141.9|13140.6|13146.3|13144.6|13140.9|13139.2|1673
1602633600000|2020-10-14 00:00:00|13141.8|13140.5|13140.9|13138.8|13147.2|13145.4|13133.2|13131.2|3350
1602637200000|2020-10-14 01:00:00|13140.6|13138.5|13148.8|13146.7|13158.6|13156.5|13139.9|13137.9|4998
1602640800000|2020-10-14 02:00:00|13148.9|13146.8|13143.4|13141.3|13150|13148|13140.9|13139.2|3243
1602644400000|2020-10-14 03:00:00|13143.2|13141.1|13140.5|13138.4|13143.8|13142.1|13137.9|13136.2|2321
1602648000000|2020-10-14 04:00:00|13140.6|13138.5|13139.4|13137.3|13143.8|13141.7|13135.2|13133.8|2380
1602651600000|2020-10-14 05:00:00|13139.3|13137.2|13142.8|13140.7|13143.5|13141.9|13138.7|13136.9|3423
1602655200000|2020-10-14 06:00:00|13142.7|13140.6|13136.1|13134|13146.3|13144.2|13133.8|13132.5|4323
1602658800000|2020-10-14 07:00:00|13135.6|13134.3|13134.4|13133.1|13145.7|13144.3|13134.1|13132.6|4768
1602662400000|2020-10-14 08:00:00|13134.7|13132.6|13122.1|13120.8|13135.7|13134|13119.6|13118.3|4700
1602666000000|2020-10-14 09:00:00|13122|13120.7|13134.4|13133.1|13139.6|13137.9|13117.5|13115.4|4544
1602669600000|2020-10-14 10:00:00|13134.5|13133.2|13149.5|13147.4|13149.5|13147.9|13132|13130.2|4512
1602673200000|2020-10-14 11:00:00|13149.4|13147.3|13135.7|13134.4|13149.4|13147.9|13135.4|13134|4082
1602676800000|2020-10-14 12:00:00|13135.8|13134.5|13129.9|13128.6|13137.5|13136.2|13123.6|13122|4682
1602680400000|2020-10-14 13:00:00|13130|13128.7|13133.5|13132.2|13144.4|13142.9|13128|13126.3|4829
1602684000000|2020-10-14 14:00:00|13133.6|13132.3|13137.1|13135.8|13148.5|13146.8|13126.9|13125.6|6121
1602687600000|2020-10-14 15:00:00|13136.9|13135.6|13148.3|13147|13151.5|13149.9|13130|13128.4|5140
1602691200000|2020-10-14 16:00:00|13148.2|13146.9|13144.6|13143.3|13164.3|13162.6|13142.6|13141|5346
1602694800000|2020-10-14 17:00:00|13144.7|13143.4|13142.1|13140.8|13147.8|13146.5|13139|13137.5|3388
1602698400000|2020-10-14 18:00:00|13142.2|13140.9|13146.3|13145|13154.3|13153|13140.1|13138.8|4271
1602702000000|2020-10-14 19:00:00|13146.4|13145.1|13143.8|13142.5|13149.5|13148|13139.2|13137.7|3813
1602705600000|2020-10-14 20:00:00|13144.2|13142.9|13152.2|13145.2|13153.7|13151.3|13143|13141.4|2433
1602709200000|2020-10-14 21:00:00|13150.2|13143.2|13149|13142|13158.1|13151.1|13146|13139.4|2197
1602712800000|2020-10-14 22:00:00|13147.9|13140.9|13153.7|13151.6|13158.5|13156.4|13145.6|13140.8|3406
1602716400000|2020-10-14 23:00:00|13154.4|13152.3|13152.9|13150.8|13155.1|13153|13148.5|13146.4|2965
1602720000000|2020-10-15 00:00:00|13153|13150.9|13154.4|13153.1|13156.8|13155.1|13148.1|13146|4187
1602723600000|2020-10-15 01:00:00|13154.5|13153.2|13149.3|13147.2|13157.7|13156|13146.4|13144.9|5359
1602727200000|2020-10-15 02:00:00|13149.2|13147.1|13157|13155.7|13159.3|13157.7|13146.8|13145.1|4053
1602730800000|2020-10-15 03:00:00|13157.2|13155.9|13150.6|13149.3|13158.1|13156.4|13150.4|13148.7|3439
1602734400000|2020-10-15 04:00:00|13150.8|13149.5|13148.9|13146.8|13152.3|13150.6|13146.2|13144.3|2549
1602738000000|2020-10-15 05:00:00|13148.8|13146.7|13157.9|13155.8|13159.1|13157.6|13147|13145.5|3099
1602741600000|2020-10-15 06:00:00|13157.8|13155.7|13157.5|13155.4|13163.6|13161.8|13154.2|13152.7|4974
1602745200000|2020-10-15 07:00:00|13157.7|13155.6|13165.2|13163.1|13168.9|13167.3|13153.5|13152.2|5481
1602748800000|2020-10-15 08:00:00|13164.8|13163.5|13193.8|13192.5|13194.1|13192.8|13164.8|13163.5|5973
1602752400000|2020-10-15 09:00:00|13194|13192.7|13195.8|13194.5|13205.4|13204.1|13193.8|13192.5|5454
1602756000000|2020-10-15 10:00:00|13195.7|13194.4|13196.3|13195|13207.7|13206.4|13194|13192.5|4783
1602759600000|2020-10-15 11:00:00|13196.2|13194.9|13207|13205.7|13207.5|13205.8|13193.7|13192.4|4717
1602763200000|2020-10-15 12:00:00|13206.8|13205.5|13222.4|13220.3|13228|13226.2|13206.4|13199.4|6535
1602766800000|2020-10-15 13:00:00|13222.5|13221.2|13232.8|13230.7|13242.5|13241.1|13222.5|13220.9|7875
1602770400000|2020-10-15 14:00:00|13232.9|13230.8|13247.8|13245.7|13260.2|13258.7|13231.4|13229.3|8523
1602774000000|2020-10-15 15:00:00|13247.9|13245.8|13244.5|13243.2|13251.9|13250.4|13240.1|13238.4|7971
1602777600000|2020-10-15 16:00:00|13244.4|13243.1|13230.7|13229.4|13245|13243.7|13229.9|13228.5|5405
1602781200000|2020-10-15 17:00:00|13230.8|13229.5|13231.7|13230.4|13233.2|13231.9|13219.9|13218.3|4440
1602784800000|2020-10-15 18:00:00|13231.6|13230.3|13226.6|13225.3|13233.7|13232.4|13223|13221.7|3621
1602788400000|2020-10-15 19:00:00|13226.5|13225.2|13218.9|13216.8|13227.1|13225.4|13211.4|13209.7|3698
1602792000000|2020-10-15 20:00:00|13218.7|13216.6|13226.2|13220.9|13228.3|13226.1|13216.4|13214.9|2297
1602795600000|2020-10-15 21:00:00|13227.5|13224.7|13221.7|13216.4|13233.1|13226.1|13219|13212.7|2777
1602799200000|2020-10-15 22:00:00|13221.8|13216.9|13227.1|13225|13227.2|13225.6|13218.4|13216.2|1765
1602802800000|2020-10-15 23:00:00|13227.3|13225.2|13229.3|13227.2|13229.8|13228.2|13223.2|13221.1|2191
1602806400000|2020-10-16 00:00:00|13229.1|13227.8|13224.1|13222|13234.7|13232.7|13223.5|13221.4|3339
1602810000000|2020-10-16 01:00:00|13223.9|13221.8|13227.7|13225.6|13229.3|13227.3|13218.8|13216.7|4382
1602813600000|2020-10-16 02:00:00|13227.4|13226.1|13235.4|13233.3|13237.2|13235.5|13226.9|13225.6|2790
1602817200000|2020-10-16 03:00:00|13235.5|13233.4|13237.4|13235.3|13238.7|13236.8|13232.7|13231|2583
1602820800000|2020-10-16 04:00:00|13237.3|13235.2|13238|13236.7|13238.9|13237.1|13233.9|13231.8|1991
1602824400000|2020-10-16 05:00:00|13237.6|13236.3|13228.2|13226.9|13238.1|13236.5|13227.3|13225.7|2465
1602828000000|2020-10-16 06:00:00|13228.8|13226.7|13225.5|13224.2|13237.7|13236.1|13224.8|13223.4|3860
1602831600000|2020-10-16 07:00:00|13225.8|13223.7|13210.4|13209.1|13227.2|13225.8|13207.5|13205.7|5675
1602835200000|2020-10-16 08:00:00|13210.5|13209.2|13214.9|13212.8|13214.9|13213.2|13205.7|13204.1|4308
1602838800000|2020-10-16 09:00:00|13214.8|13212.7|13221.2|13219.9|13225.4|13223.7|13211.8|13210|4093
1602842400000|2020-10-16 10:00:00|13221.3|13220|13209.1|13207|13223.7|13222.3|13201.1|13199.2|4972
1602846000000|2020-10-16 11:00:00|13209.2|13207.1|13203.4|13201.3|13215.8|13214|13192.3|13190.8|5343
1602849600000|2020-10-16 12:00:00|13203.5|13201.4|13211.1|13209.8|13212.3|13211|13196.9|13195.2|4742
1602853200000|2020-10-16 13:00:00|13211|13209.7|13204.5|13202.4|13218.8|13217.1|13199.8|13197.9|6437
1602856800000|2020-10-16 14:00:00|13204.4|13202.3|13198.2|13196.9|13209.6|13208.1|13191.7|13189.9|6567
1602860400000|2020-10-16 15:00:00|13198.1|13196.8|13196.1|13194.8|13199.2|13197.9|13178.1|13176.4|6278
1602864000000|2020-10-16 16:00:00|13196.2|13194.9|13180.7|13179.4|13197.2|13195.5|13178.5|13176.4|5523
1602867600000|2020-10-16 17:00:00|13180.8|13179.5|13185.8|13184.5|13186.3|13184.8|13179.4|13177.7|3438
1602871200000|2020-10-16 18:00:00|13185.7|13184.4|13183.6|13182.3|13187.7|13186.1|13179.5|13177.9|4082
1602874800000|2020-10-16 19:00:00|13183.5|13182.2|13192|13189.9|13193.2|13191.5|13180.1|13178.8|4056
1602878400000|2020-10-16 20:00:00|13192.3|13191|13193.5|13186.5|13199|13196.6|13188.4|13185.3|3351
1603051200000|2020-10-18 20:00:00|13190.1|13182.1|13190.1|13182.1|13190.1|13182.1|13190.1|13182.1|1
1603054800000|2020-10-18 21:00:00|13197.5|13184.5|13193|13181|13202.3|13192|13184.4|13176.9|2652
1603058400000|2020-10-18 22:00:00|13192.5|13181.5|13189|13185.9|13194.5|13186.9|13180.4|13177.9|3976
1603062000000|2020-10-18 23:00:00|13188.9|13185.8|13182.5|13179.4|13189.4|13187.1|13179.9|13177.4|3276
1603065600000|2020-10-19 00:00:00|13182.8|13179.7|13172.8|13169.7|13183|13179.9|13172|13168.9|3203
1603069200000|2020-10-19 01:00:00|13172.7|13169.6|13179.6|13176.5|13181.2|13178.1|13169.7|13166.9|4578
1603072800000|2020-10-19 02:00:00|13179.5|13176.4|13183.2|13180.1|13184.6|13182|13176.3|13173.4|4883
1603076400000|2020-10-19 03:00:00|13183.1|13180|13190|13186.9|13192.3|13189.2|13183.1|13180|3454
1603080000000|2020-10-19 04:00:00|13189.5|13186.4|13190.1|13187|13191.6|13188.6|13188.6|13185.7|2086
1603083600000|2020-10-19 05:00:00|13190|13186.9|13183.1|13180|13192.6|13189.5|13182.7|13179.6|3395
1603087200000|2020-10-19 06:00:00|13183.2|13180.1|13186.1|13183|13190.8|13187.8|13181.5|13178.4|3876
1603090800000|2020-10-19 07:00:00|13185.9|13182.8|13184.4|13181.3|13186.4|13183.3|13175.3|13172.3|6054
1603094400000|2020-10-19 08:00:00|13184.5|13181.4|13180.7|13177.6|13190.2|13187.1|13179.3|13176.6|4427
1603098000000|2020-10-19 09:00:00|13180.4|13177.3|13177.1|13175.8|13181.5|13178.9|13173|13171.7|3245
1603101600000|2020-10-19 10:00:00|13177.8|13176.5|13174|13171.9|13179.3|13177.6|13170.1|13168.8|2352
1603105200000|2020-10-19 11:00:00|13173.9|13171.8|13164.8|13163.5|13177.6|13176.2|13164.8|13163.2|3302
1603108800000|2020-10-19 12:00:00|13164.9|13163.6|13175.7|13173.6|13180.9|13179.2|13164.8|13163.5|3433
1603112400000|2020-10-19 13:00:00|13175.3|13174|13160.4|13158.3|13175.4|13174.1|13152.9|13150.8|4750
1603116000000|2020-10-19 14:00:00|13159.8|13158.5|13155.2|13153.9|13177.4|13175.4|13151.6|13150|6847
1603119600000|2020-10-19 15:00:00|13155.4|13154.1|13157.4|13155.3|13168.4|13166.7|13152.3|13150.9|5105
1603123200000|2020-10-19 16:00:00|13157.5|13155.4|13158.2|13156.9|13162|13160.2|13151.3|13149.6|4156
1603126800000|2020-10-19 17:00:00|13158.1|13156.8|13163.4|13162.1|13165.3|13163.7|13151.9|13150.5|3834
1603130400000|2020-10-19 18:00:00|13163.7|13162.4|13183.2|13181.9|13185.4|13183.7|13163.4|13161.7|4556
1603134000000|2020-10-19 19:00:00|13183.1|13181.8|13190.7|13189.4|13193.5|13191.7|13183.1|13181.8|5026
1603137600000|2020-10-19 20:00:00|13190.6|13189.3|13192.9|13190.2|13194.7|13192.9|13185.8|13184|2806
1603141200000|2020-10-19 21:00:00|13193.3|13190.5|13194.1|13187|13198.4|13192.5|13190|13180.7|2564
1603144800000|2020-10-19 22:00:00|13194.7|13186.5|13191.3|13189.2|13194.7|13189.6|13187.2|13183.6|2267
1603148400000|2020-10-19 23:00:00|13191|13188.9|13191.2|13189.1|13199.2|13197.1|13188|13185.9|2193
1603152000000|2020-10-20 00:00:00|13191.1|13189|13183.9|13182.6|13192.6|13190.9|13183.6|13182|2922
1603155600000|2020-10-20 01:00:00|13183.8|13182.5|13198.7|13197.4|13200.1|13198.3|13180|13178.2|4226
1603159200000|2020-10-20 02:00:00|13199.1|13197.8|13193.8|13191.7|13202.6|13200.9|13191.7|13190.1|2952
1603162800000|2020-10-20 03:00:00|13193.9|13191.8|13186.7|13184.6|13195.5|13193.8|13185.5|13183.7|2237
1603166400000|2020-10-20 04:00:00|13186.8|13184.7|13191.9|13189.8|13194.1|13192.8|13186.6|13184.6|2043
1603170000000|2020-10-20 05:00:00|13192|13189.9|13195.9|13193.8|13199.2|13197.6|13189.9|13188.3|2415
1603173600000|2020-10-20 06:00:00|13196.1|13194|13202.6|13200.5|13203.2|13201.9|13192.6|13191.2|3344
1603177200000|2020-10-20 07:00:00|13202.7|13200.6|13190|13188.7|13205.1|13203.4|13183.9|13182.6|4413
1603180800000|2020-10-20 08:00:00|13190.5|13189.2|13189.5|13188.2|13191.9|13190.6|13178.7|13177.4|3362
1603184400000|2020-10-20 09:00:00|13190|13187.9|13173.9|13172.6|13190|13188.2|13173.2|13171.9|2999
1603188000000|2020-10-20 10:00:00|13174.1|13172.8|13174.6|13173.3|13177|13175.7|13167.9|13166.3|3076
1603191600000|2020-10-20 11:00:00|13174.7|13173.4|13183.1|13181.8|13189.3|13188|13173.9|13172.6|2760
1603195200000|2020-10-20 12:00:00|13183.2|13181.9|13189.9|13188.6|13198.5|13196.9|13182.6|13181.3|4231
1603198800000|2020-10-20 13:00:00|13189.7|13188.4|13165.8|13164.5|13191.8|13190.1|13164.4|13162.9|5573
1603202400000|2020-10-20 14:00:00|13165.9|13164.6|13133|13131.7|13166.5|13165.2|13124.5|13123.1|6415
1603206000000|2020-10-20 15:00:00|13133.5|13132.2|13121.2|13119.9|13142.6|13141|13113.7|13112.4|5201
1603209600000|2020-10-20 16:00:00|13121.3|13120|13116.8|13115.5|13126.4|13124.5|13114.2|13112.4|4220
1603213200000|2020-10-20 17:00:00|13116.7|13115.4|13116.9|13115.6|13118.8|13117.2|13108.5|13107|3577
1603216800000|2020-10-20 18:00:00|13116.8|13115.5|13122.1|13120.8|13122.6|13121|13105.2|13103.6|3831
1603220400000|2020-10-20 19:00:00|13121.9|13120.6|13128.7|13127.4|13130.8|13129.5|13117.2|13115.7|5655
1603224000000|2020-10-20 20:00:00|13128.8|13127.5|13131.3|13127.4|13133.4|13131.7|13125.1|13123.1|2604
1603227600000|2020-10-20 21:00:00|13131.4|13127.2|13132.7|13127.5|13134.2|13129.1|13128.6|13123.6|2550
1603231200000|2020-10-20 22:00:00|13132.9|13127.4|13121.9|13119.8|13132.9|13127.5|13120.9|13119|1933
1603234800000|2020-10-20 23:00:00|13122.5|13120.4|13121.1|13119|13125.5|13123.4|13118.7|13117.1|2735
1603238400000|2020-10-21 00:00:00|13121|13118.9|13116.2|13114.1|13122|13120.3|13110.7|13109.1|3219
1603242000000|2020-10-21 01:00:00|13116.4|13114.3|13111.6|13109.5|13116.6|13114.6|13101|13099.4|3568
1603245600000|2020-10-21 02:00:00|13110.5|13109.2|13105.4|13103.3|13110.8|13109.2|13101.5|13099.8|3237
1603249200000|2020-10-21 03:00:00|13105.5|13103.4|13095.9|13094.6|13105.9|13104.1|13089.7|13088|2955
1603252800000|2020-10-21 04:00:00|13096|13094.7|13090.4|13089.1|13098.8|13097.1|13089.7|13088.4|2059
1603256400000|2020-10-21 05:00:00|13090.3|13089|13098.3|13096.2|13100|13098.5|13088.8|13087.3|2413
1603260000000|2020-10-21 06:00:00|13097.9|13096.6|13092.9|13091.6|13098.9|13096.8|13081.8|13080.5|3828
1603263600000|2020-10-21 07:00:00|13093.1|13091.8|13097.1|13095.8|13110.7|13109.4|13093.1|13091.8|5181
1603267200000|2020-10-21 08:00:00|13096.9|13095.6|13116.9|13114.8|13117.3|13116|13092|13090.7|4742
1603270800000|2020-10-21 09:00:00|13116.8|13114.7|13110.8|13108.7|13119.4|13118.1|13106.6|13104.8|3691
1603274400000|2020-10-21 10:00:00|13109.9|13108.6|13112.5|13110.4|13117.3|13115.9|13105.9|13104.5|3539
1603278000000|2020-10-21 11:00:00|13112.6|13110.5|13114.4|13113.1|13120.6|13119.3|13110.2|13108.9|3457
1603281600000|2020-10-21 12:00:00|13114.5|13113.2|13110.5|13109.2|13128.5|13127.2|13102.6|13100.9|5206
1603285200000|2020-10-21 13:00:00|13110.6|13109.3|13113|13111.7|13132.6|13130.5|13110.1|13108.8|5901
1603288800000|2020-10-21 14:00:00|13112.7|13111.4|13111.7|13110.4|13120.8|13119.3|13102|13100.3|6373
1603292400000|2020-10-21 15:00:00|13111.5|13110.2|13133.3|13131.2|13141.1|13139.3|13108.2|13106.5|5568
1603296000000|2020-10-21 16:00:00|13133.2|13131.1|13125.6|13124.3|13135.2|13133.4|13112.2|13110.5|6482
1603299600000|2020-10-21 17:00:00|13125.5|13124.2|13127.1|13125|13129.3|13127.4|13117.8|13116|3929
1603303200000|2020-10-21 18:00:00|13127.2|13125.1|13133.5|13131.4|13135.3|13133.7|13123.7|13121.6|3939
1603306800000|2020-10-21 19:00:00|13132.9|13131.6|13143.9|13141.8|13144.8|13143|13130.4|13128.9|4489
1603310400000|2020-10-21 20:00:00|13143.8|13141.7|13146.8|13144.7|13153.5|13151.7|13139.1|13137.2|2504
1603314000000|2020-10-21 21:00:00|13148.3|13144.2|13145.2|13137.6|13150.5|13144.2|13142.7|13133.5|2138
1603317600000|2020-10-21 22:00:00|13144.8|13137.4|13147.7|13145.6|13147.7|13145.6|13139.6|13137.1|1534
1603321200000|2020-10-21 23:00:00|13147.4|13145.3|13155.9|13153.8|13161.8|13159.9|13145.8|13143.8|3276
1603324800000|2020-10-22 00:00:00|13156|13153.9|13162.3|13160.2|13168.7|13167|13155.6|13153.8|3979
1603328400000|2020-10-22 01:00:00|13162.2|13160.1|13171.4|13169.3|13172.9|13171.4|13160.5|13158.9|3950
1603332000000|2020-10-22 02:00:00|13171.5|13169.4|13170.3|13169|13178.5|13176.8|13168.1|13166.4|3438
1603335600000|2020-10-22 03:00:00|13170.2|13168.9|13173.2|13171.9|13176.4|13175.1|13168.7|13167|1863
1603339200000|2020-10-22 04:00:00|13173.5|13171.4|13169.2|13167.1|13175.5|13173.4|13167.4|13165.7|1922
1603342800000|2020-10-22 05:00:00|13169.1|13167|13159.2|13157.1|13169.9|13168.3|13157.8|13155.8|2720
1603346400000|2020-10-22 06:00:00|13159.3|13157.2|13160.2|13158.1|13166.5|13164.8|13150.5|13148.8|3919
1603350000000|2020-10-22 07:00:00|13160.6|13158.5|13145.3|13144|13168.2|13166.6|13144.7|13143.4|5571
1603353600000|2020-10-22 08:00:00|13145.7|13144.4|13142.3|13141|13150.1|13148.7|13137.2|13135.5|4434
1603357200000|2020-10-22 09:00:00|13142.4|13141.1|13150.5|13148.4|13156.3|13154.8|13140.9|13139.6|3582
1603360800000|2020-10-22 10:00:00|13150.3|13148.2|13143.2|13141.9|13157|13155.3|13138.2|13136.3|3741
1603364400000|2020-10-22 11:00:00|13143.3|13142|13162.4|13160.3|13164.8|13163.4|13141.1|13139.4|4081
1603368000000|2020-10-22 12:00:00|13161.4|13160.1|13155.6|13153.5|13174.1|13172.5|13155.2|13150.9|4992
1603371600000|2020-10-22 13:00:00|13155.2|13153.9|13155.2|13153.1|13159.2|13157.9|13147.1|13145.7|5784
1603375200000|2020-10-22 14:00:00|13155.1|13153|13128.3|13127|13160|13158.4|13126.1|13124.5|8386
1603378800000|2020-10-22 15:00:00|13128.6|13126.5|13133.5|13132.2|13138|13136.7|13124.7|13123|5924
1603382400000|2020-10-22 16:00:00|13133.4|13132.1|13138.5|13137.2|13144.4|13142.8|13133.4|13132.1|3791
1603386000000|2020-10-22 17:00:00|13138.4|13137.1|13134.4|13133.1|13142.4|13141|13128.9|13127.4|3537
1603389600000|2020-10-22 18:00:00|13134.3|13133|13143.3|13142|13146.4|13144.9|13132.2|13130.4|3133
1603393200000|2020-10-22 19:00:00|13143.4|13142.1|13138.1|13136.8|13147.1|13145.6|13134.1|13132.5|2964
1603396800000|2020-10-22 20:00:00|13137.5|13136.2|13138.6|13133.8|13140.5|13139.1|13132.6|13130.5|2193
1603400400000|2020-10-22 21:00:00|13139.2|13133.4|13139.4|13132.2|13144|13137.1|13135.4|13127.5|2394
1603404000000|2020-10-22 22:00:00|13139.7|13132.1|13127|13124.9|13139.7|13133.8|13126.1|13124|2708
1603407600000|2020-10-22 23:00:00|13126.7|13124.6|13137.7|13135.6|13141|13139|13125.5|13123.4|2226
1603411200000|2020-10-23 00:00:00|13137.8|13135.7|13150.6|13148.5|13158.9|13157.2|13137.8|13135.7|4721
1603414800000|2020-10-23 01:00:00|13150.7|13148.6|13148.2|13146.9|13157.2|13155.1|13147.3|13145.6|4182
1603418400000|2020-10-23 02:00:00|13148.3|13147|13143.8|13141.7|13153.2|13151.7|13143|13141|3275
1603422000000|2020-10-23 03:00:00|13143.9|13141.8|13149.7|13147.6|13149.9|13148|13140.3|13138.2|2151
1603425600000|2020-10-23 04:00:00|13149.3|13148|13148|13146.7|13152.4|13150.7|13147.8|13146.3|1748
1603429200000|2020-10-23 05:00:00|13148.1|13146.8|13150.9|13148.8|13154.2|13152.4|13147.7|13146.4|2365
1603432800000|2020-10-23 06:00:00|13150.8|13148.7|13156.2|13154.9|13158.6|13157.1|13150.6|13148.6|3810
1603436400000|2020-10-23 07:00:00|13156.1|13154.8|13131.1|13129|13156.1|13154.8|13130|13128.3|5261
1603440000000|2020-10-23 08:00:00|13130.9|13129.6|13127.6|13125.5|13132.3|13130.7|13116.9|13115.1|4705
1603443600000|2020-10-23 09:00:00|13127.7|13125.6|13116.2|13114.1|13129.6|13127.7|13110.1|13108.5|3928
1603447200000|2020-10-23 10:00:00|13116.1|13114.8|13122.3|13121|13123.3|13122|13110.9|13109.2|3155
1603450800000|2020-10-23 11:00:00|13122.4|13121.1|13128.4|13127.1|13129.4|13127.8|13121.9|13120.6|2383
1603454400000|2020-10-23 12:00:00|13128.3|13127|13120.5|13118.4|13128.4|13127.1|13118|13116.7|4513
1603458000000|2020-10-23 13:00:00|13120.2|13118.9|13144|13142.7|13145.3|13144|13118.4|13116.7|5190
1603461600000|2020-10-23 14:00:00|13144.1|13142.8|13152.5|13151.2|13161.3|13159.8|13143.5|13141.8|6371
1603465200000|2020-10-23 15:00:00|13152.3|13151|13148.6|13147.3|13156.5|13155.2|13140.9|13139.3|4167
1603468800000|2020-10-23 16:00:00|13148.7|13147.4|13149|13147.7|13159.5|13158|13144.4|13143.1|4122
1603472400000|2020-10-23 17:00:00|13148.9|13147.6|13148|13146.7|13152|13150.4|13142.2|13140.5|3064
1603476000000|2020-10-23 18:00:00|13147.9|13146.6|13144.8|13143.5|13148.5|13147.2|13138.9|13137.4|2772
1603479600000|2020-10-23 19:00:00|13144.9|13143.6|13136.9|13135.6|13146.3|13145|13133.3|13132|2332
1603483200000|2020-10-23 20:00:00|13137.2|13135.9|13126|13123.9|13139.7|13137.6|13124.7|13120.3|3032
1603659600000|2020-10-25 21:00:00|13133.5|13118.9|13141|13134|13141|13135|13131|13118.9|719
1603663200000|2020-10-25 22:00:00|13141.3|13134.3|13162.4|13160.3|13162.6|13160.5|13131|13124|4587
1603666800000|2020-10-25 23:00:00|13162.3|13160.2|13149.3|13147.2|13162.3|13160.2|13148.3|13146.2|2102
1603670400000|2020-10-26 00:00:00|13149.2|13147.1|13150.3|13148.2|13151|13149.2|13144|13142.3|2980
1603674000000|2020-10-26 01:00:00|13150.2|13148.1|13155.6|13153.5|13161.7|13159.6|13140.8|13139.1|3532
1603677600000|2020-10-26 02:00:00|13155.5|13153.4|13154.2|13152.1|13156.1|13154.3|13145.6|13143.9|2903
1603681200000|2020-10-26 03:00:00|13154.3|13152.2|13156.6|13155.3|13157.8|13156.1|13150.2|13148.5|2396
1603684800000|2020-10-26 04:00:00|13157|13154.9|13157|13154.9|13158.1|13156.1|13154.8|13153.3|1425
1603688400000|2020-10-26 05:00:00|13156.9|13154.8|13164.4|13163.1|13165.8|13164.3|13151.9|13150.3|2425
1603692000000|2020-10-26 06:00:00|13164.5|13162.4|13170.4|13168.3|13171.3|13169.7|13161.7|13159.8|2488
1603695600000|2020-10-26 07:00:00|13170.5|13168.4|13176.6|13174.5|13176.6|13174.9|13167.4|13165.9|4051
1603699200000|2020-10-26 08:00:00|13176.4|13175.1|13177.5|13175.4|13185.1|13183.7|13172.5|13171.2|5858
1603702800000|2020-10-26 09:00:00|13177.1|13175.8|13184|13181.9|13184.8|13183.2|13173.8|13172.5|4615
1603706400000|2020-10-26 10:00:00|13183.5|13182.2|13173.3|13172|13188.1|13186.4|13173|13171.5|3566
1603710000000|2020-10-26 11:00:00|13173.1|13171.8|13193.5|13191.4|13193.7|13191.6|13169.5|13168|3409
1603713600000|2020-10-26 12:00:00|13193.1|13191.8|13190.9|13189.6|13195.2|13193.9|13177.8|13175.8|4299
1603717200000|2020-10-26 13:00:00|13191.4|13189.3|13184|13181.9|13198.5|13196.9|13170.5|13169.2|5360
1603720800000|2020-10-26 14:00:00|13183.9|13181.8|13203.5|13202.2|13205|13203.4|13179.6|13177.9|5319
1603724400000|2020-10-26 15:00:00|13203.6|13202.3|13216|13214.7|13219.7|13218.4|13203.6|13202.1|6250
1603728000000|2020-10-26 16:00:00|13216.1|13214.8|13219.2|13217.9|13221.6|13219.8|13209.3|13207.3|5354
1603731600000|2020-10-26 17:00:00|13219.1|13217.8|13213.8|13211.7|13226.4|13224.7|13211.3|13210|4109
1603735200000|2020-10-26 18:00:00|13213.7|13211.6|13199.2|13197.9|13215.9|13214.6|13198.7|13196.9|4532
1603738800000|2020-10-26 19:00:00|13199.1|13197.8|13196.9|13195.6|13204.6|13203.2|13195.3|13193.9|4894
1603742400000|2020-10-26 20:00:00|13196.4|13195.1|13213.2|13211.1|13215.3|13213.2|13193.7|13192.3|2882
1603746000000|2020-10-26 21:00:00|13213.3|13211|13208.8|13201.8|13214.7|13211|13203.4|13196.4|2036
1603749600000|2020-10-26 22:00:00|13209.5|13202.5|13212.9|13210.8|13213.5|13211|13203.9|13196.9|2022
1603753200000|2020-10-26 23:00:00|13212.8|13210.7|13207.4|13205.3|13213.4|13211.3|13206.1|13204|3338
1603756800000|2020-10-27 00:00:00|13207|13204.9|13194.9|13192.8|13210.4|13208.3|13194.5|13192.4|5341
1603760400000|2020-10-27 01:00:00|13195|13192.9|13196.8|13194.7|13202.1|13200|13192|13189.9|3975
1603764000000|2020-10-27 02:00:00|13196.7|13194.6|13185.2|13183.1|13196.9|13194.8|13183.7|13181.6|3239
1603767600000|2020-10-27 03:00:00|13185.1|13183|13186.3|13184.2|13190.1|13188|13185.1|13183|2234
1603771200000|2020-10-27 04:00:00|13186.1|13184|13182.5|13180.4|13186.1|13184|13181.9|13179.9|1651
1603774800000|2020-10-27 05:00:00|13182.4|13180.3|13179.1|13177|13182.4|13180.3|13173.9|13172|3027
1603778400000|2020-10-27 06:00:00|13179.2|13177.1|13178.5|13176.4|13183.5|13182.1|13172.2|13170.1|3734
1603782000000|2020-10-27 07:00:00|13178.3|13176.2|13183.1|13181|13188.3|13186.6|13177.3|13175.5|4168
1603785600000|2020-10-27 08:00:00|13183|13180.9|13187.6|13185.5|13197.9|13196.3|13180.5|13178.6|6172
1603789200000|2020-10-27 09:00:00|13187.7|13185.6|13194.4|13192.3|13198|13196.3|13187.3|13185.5|4596
1603792800000|2020-10-27 10:00:00|13194.3|13192.2|13176.6|13175.3|13196.1|13194.3|13176.2|13174.6|3776
1603796400000|2020-10-27 11:00:00|13176.7|13175.4|13163.9|13162.6|13177.3|13176|13162.9|13161.2|3706
1603800000000|2020-10-27 12:00:00|13163.7|13162.4|13178.7|13176.6|13182.1|13180.5|13157.5|13155.8|3578
1603803600000|2020-10-27 13:00:00|13178.6|13176.5|13177.2|13175.1|13185.9|13184.3|13173.2|13171.6|5683
1603807200000|2020-10-27 14:00:00|13177.3|13175.2|13170|13167.9|13183.2|13181.8|13165.7|13164.1|5707
1603810800000|2020-10-27 15:00:00|13169.9|13167.8|13158.4|13157.1|13176.2|13174.6|13155.9|13154.6|5244
1603814400000|2020-10-27 16:00:00|13158.3|13157|13149.2|13147.1|13161.1|13159.5|13147.9|13146.3|4099
1603818000000|2020-10-27 17:00:00|13149|13147.7|13151.9|13150.6|13153.6|13152.1|13143|13141.7|3333
1603821600000|2020-10-27 18:00:00|13152|13150.7|13166.2|13164.9|13166.4|13165|13151.1|13149.8|3526
1603825200000|2020-10-27 19:00:00|13165.9|13164.6|13172.2|13170.9|13176|13174.5|13165.4|13164.1|3061
1603828800000|2020-10-27 20:00:00|13172.3|13171|13185.8|13183.7|13187.5|13185.4|13168.4|13167|2548
1603832400000|2020-10-27 21:00:00|13186.3|13184|13189.8|13183.6|13192.9|13190|13181.1|13176.7|2493
1603836000000|2020-10-27 22:00:00|13189.5|13183.4|13197.2|13195.1|13199.7|13198.1|13188.2|13182.9|2945
1603839600000|2020-10-27 23:00:00|13197.1|13195|13192.8|13191.5|13200.2|13198.1|13189.9|13188.3|2078
1603843200000|2020-10-28 00:00:00|13193.1|13191|13196|13193.9|13201.4|13199.6|13191.7|13189.6|3960
1603846800000|2020-10-28 01:00:00|13195.6|13194.3|13189.5|13187.4|13196.9|13195.1|13184.6|13182.6|3801
1603850400000|2020-10-28 02:00:00|13189.6|13187.5|13191.6|13190.3|13194.9|13193.4|13188.6|13186.8|3272
1603854000000|2020-10-28 03:00:00|13191.5|13190.2|13193|13190.9|13194|13192|13189.2|13187.5|2203
1603857600000|2020-10-28 04:00:00|13192.7|13191.4|13189|13187.7|13193.2|13191.7|13186.5|13185|1568
1603861200000|2020-10-28 05:00:00|13188.9|13187.6|13184.5|13183.2|13192.8|13191.3|13180.3|13178.7|2081
1603864800000|2020-10-28 06:00:00|13184.9|13182.8|13192.7|13190.6|13196.3|13194.2|13181|13179.3|3145
1603868400000|2020-10-28 07:00:00|13192.8|13190.7|13205.4|13203.3|13206.2|13204.9|13190.1|13188|5641
1603872000000|2020-10-28 08:00:00|13205.1|13203.8|13222.2|13220.1|13227.9|13226.6|13203.9|13201.9|6188
1603875600000|2020-10-28 09:00:00|13222.1|13220|13243.4|13241.3|13245.8|13244.3|13221.7|13220|6025
1603879200000|2020-10-28 10:00:00|13243.5|13241.4|13248.1|13246|13248.5|13246.8|13236.5|13234.9|5632
1603882800000|2020-10-28 11:00:00|13248.2|13246.1|13259.6|13258.3|13260.8|13259.1|13245.7|13244.2|5534
1603886400000|2020-10-28 12:00:00|13260.4|13258.8|13280.6|13278.5|13296.8|13295.5|13260.1|13258.8|5985
1603890000000|2020-10-28 13:00:00|13280.8|13279.5|13283|13276.2|13295.5|13293.6|13275.2|13273.1|8355
1603893600000|2020-10-28 14:00:00|13282|13276.7|13323.3|13321.2|13334.9|13332.8|13275.5|13273.4|11159
1603897200000|2020-10-28 15:00:00|13323.5|13321.4|13322.9|13321.6|13326|13323.9|13300.9|13298.8|8583
1603900800000|2020-10-28 16:00:00|13322.7|13321.4|13312|13309.9|13323.7|13322.4|13304.3|13302.4|7090
1603904400000|2020-10-28 17:00:00|13312.5|13310.7|13309.4|13307.3|13319.9|13318.1|13307.2|13305.4|5766
1603908000000|2020-10-28 18:00:00|13309.2|13307.1|13299.5|13297.4|13315.6|13313.9|13293.1|13291.8|5633
1603911600000|2020-10-28 19:00:00|13299.6|13297.5|13315.2|13313.1|13317.2|13315.3|13292.2|13290.9|6645
1603915200000|2020-10-28 20:00:00|13315.1|13313|13324.6|13321|13329.7|13327.6|13312.3|13310.6|3280
1603918800000|2020-10-28 21:00:00|13324.8|13320.4|13323.6|13319.2|13328.5|13324.4|13320.3|13314.2|2241
1603922400000|2020-10-28 22:00:00|13324.4|13318.7|13313.6|13311.5|13325.7|13319.2|13306.7|13304.6|2447
1603926000000|2020-10-28 23:00:00|13313.7|13311.6|13312.4|13310.3|13320.2|13318.1|13310.2|13308.5|2860
1603929600000|2020-10-29 00:00:00|13312.1|13310.8|13315.3|13313.2|13319|13316.9|13308|13306.4|4179
1603933200000|2020-10-29 01:00:00|13315.2|13313.1|13302.1|13300|13315.6|13313.7|13300.4|13298.7|4609
1603936800000|2020-10-29 02:00:00|13302|13299.9|13305.9|13303.8|13308.6|13306.9|13301.4|13299.3|2285
1603940400000|2020-10-29 03:00:00|13305.7|13303.6|13291.5|13289.4|13307.3|13305.7|13290.8|13289.1|2679
1603944000000|2020-10-29 04:00:00|13291.6|13289.5|13291.6|13289.5|13292.9|13291.4|13288.2|13286.1|1913
1603947600000|2020-10-29 05:00:00|13291.5|13289.4|13291.6|13289.5|13295.2|13293.4|13290.1|13288.4|3011
1603951200000|2020-10-29 06:00:00|13291.7|13289.6|13283.8|13281.7|13294|13291.9|13278.9|13277.1|3158
1603954800000|2020-10-29 07:00:00|13283.7|13281.6|13298.8|13296.7|13301.5|13299.9|13283.1|13281.4|5887
1603958400000|2020-10-29 08:00:00|13298.4|13297.1|13314.3|13313|13317.3|13315.7|13293.2|13291.6|8081
1603962000000|2020-10-29 09:00:00|13314.2|13312.9|13324.3|13323|13329.2|13327.5|13304.7|13303.3|5683
1603965600000|2020-10-29 10:00:00|13324.4|13323.1|13322.6|13321.3|13332.3|13331|13319.4|13318.1|5623
1603969200000|2020-10-29 11:00:00|13322.7|13321.4|13365.4|13364.1|13366.6|13365.1|13322.1|13320.8|6773
1603972800000|2020-10-29 12:00:00|13365.3|13364|13369.3|13368|13375.6|13374.2|13355|13353.4|7222
1603976400000|2020-10-29 13:00:00|13369.5|13368.2|13363.6|13361.5|13390.6|13389.3|13360.4|13358.8|10551
1603980000000|2020-10-29 14:00:00|13363|13360.9|13335.3|13334|13367.1|13365|13328.2|13326.9|7848
1603983600000|2020-10-29 15:00:00|13335.2|13333.9|13368.9|13367.6|13369.5|13368.2|13333|13331.7|5740
1603987200000|2020-10-29 16:00:00|13368.5|13367.2|13351.2|13349.1|13368.5|13367.2|13347.3|13345.9|4674
1603990800000|2020-10-29 17:00:00|13350.7|13349.4|13350|13348.7|13363|13361.7|13348.1|13346.8|4096
1603994400000|2020-10-29 18:00:00|13350.5|13348.4|13326.6|13325.3|13350.5|13349.1|13322.6|13320.9|4151
1603998000000|2020-10-29 19:00:00|13326.7|13325.4|13316.6|13315.3|13327|13325.5|13308|13306.5|4493
1604001600000|2020-10-29 20:00:00|13316.3|13315|13327.9|13323.5|13331.4|13329.3|13311.1|13309.1|3206
1604005200000|2020-10-29 21:00:00|13328.5|13323.8|13325.2|13319.2|13328.7|13325.3|13320.1|13315.1|1333
1604008800000|2020-10-29 22:00:00|13325.7|13320.6|13323.3|13321.2|13328.1|13326|13321.5|13319.4|2151
1604012400000|2020-10-29 23:00:00|13323.2|13321.1|13316.2|13314.9|13323.9|13321.8|13316.1|13314.3|2336
1604016000000|2020-10-30 00:00:00|13316.1|13314.8|13316.8|13314.7|13319.9|13318|13312.8|13310.8|3692
1604019600000|2020-10-30 01:00:00|13316.7|13314.6|13300.3|13299|13319|13317.5|13298.9|13297.1|4234
1604023200000|2020-10-30 02:00:00|13300.9|13299.6|13300.3|13299|13304.9|13303.1|13295.5|13293.4|2917
1604026800000|2020-10-30 03:00:00|13300.2|13298.9|13300.8|13298.7|13303.6|13301.9|13296.9|13295|2386
1604030400000|2020-10-30 04:00:00|13300.1|13298|13313.1|13311.8|13313.2|13311.9|13299.4|13297.7|2038
1604034000000|2020-10-30 05:00:00|13313.2|13311.9|13332.2|13330.1|13337.6|13335.9|13311.7|13310.3|4577
1604037600000|2020-10-30 06:00:00|13332.3|13330.2|13340.2|13338.1|13344.6|13343.2|13329.4|13327.9|4735
1604041200000|2020-10-30 07:00:00|13340.5|13338.4|13335.8|13334.5|13347.1|13345.6|13327.7|13326.2|5041
1604044800000|2020-10-30 08:00:00|13335.3|13334|13328.5|13327.2|13335.8|13334.5|13320.9|13319.6|6617
1604048400000|2020-10-30 09:00:00|13328.4|13327.1|13319.4|13318.1|13332|13330.4|13314.3|13313|6384
1604052000000|2020-10-30 10:00:00|13319.5|13318.2|13317.4|13316.1|13333.5|13332|13316.8|13315.1|5409
1604055600000|2020-10-30 11:00:00|13317.8|13316.5|13304.4|13303.1|13319.5|13318.2|13301.3|13300|5468
1604059200000|2020-10-30 12:00:00|13304.3|13303|13288.4|13287.1|13316.7|13314.9|13280.6|13279.3|5847
1604062800000|2020-10-30 13:00:00|13288.5|13287.2|13304.2|13302.1|13309.9|13308.6|13288.2|13286.9|6313
1604066400000|2020-10-30 14:00:00|13303.7|13302.4|13338.5|13337.2|13339.1|13337.8|13301.7|13300.1|8346
1604070000000|2020-10-30 15:00:00|13338.3|13337|13334.2|13332.1|13350|13347.9|13321.5|13319.4|10021
1604073600000|2020-10-30 16:00:00|13334.1|13332|13316.5|13315.2|13334.2|13332.8|13302.8|13301.5|6626
1604077200000|2020-10-30 17:00:00|13316.6|13315.3|13339.2|13337.9|13348.2|13346.9|13315.2|13313.5|5263
1604080800000|2020-10-30 18:00:00|13339|13337.7|13319.5|13318.2|13340.9|13339.6|13317.1|13315.8|5420
1604084400000|2020-10-30 19:00:00|13319.7|13318.4|13322.5|13321.2|13326.3|13324.6|13315.9|13314.2|6281
1604088000000|2020-10-30 20:00:00|13323.5|13321.4|13321|13318.9|13330.6|13328.5|13310.1|13308.7|4707
1604264400000|2020-11-01 21:00:00|13321.5|13313.4|13325|13312|13326.4|13320|13314.1|13303.5|254
1604268000000|2020-11-01 22:00:00|13325.1|13312.1|13321.4|13314.4|13325.1|13317.9|13317|13305.6|1313
1604271600000|2020-11-01 23:00:00|13321.3|13314.3|13370|13367.9|13371.5|13369.4|13321.3|13314.3|6280
1604275200000|2020-11-02 00:00:00|13369.9|13367.8|13356.8|13354.7|13371.5|13369.4|13350.7|13348.8|5249
1604278800000|2020-11-02 01:00:00|13356.2|13354.9|13333.8|13331.7|13360.8|13359|13329.6|13327.7|6239
1604282400000|2020-11-02 02:00:00|13333.9|13331.8|13333.3|13331.2|13341|13339.4|13328.1|13326.2|4837
1604286000000|2020-11-02 03:00:00|13333.2|13331.1|13337.7|13335.6|13337.8|13335.9|13331.5|13329.7|3883
1604289600000|2020-11-02 04:00:00|13337.8|13335.7|13346.7|13344.6|13349.7|13348.2|13336|13333.9|3626
1604293200000|2020-11-02 05:00:00|13346.6|13344.5|13338.4|13337.1|13347.3|13345.5|13335.3|13333.2|3787
1604296800000|2020-11-02 06:00:00|13338.3|13337|13339.2|13337.1|13342.9|13341.6|13329.8|13328.5|5039
1604300400000|2020-11-02 07:00:00|13339.1|13337|13329.1|13327.8|13343.5|13341.8|13326|13324.4|5970
1604304000000|2020-11-02 08:00:00|13329|13327.7|13333.2|13331.1|13346.2|13344.8|13322.2|13320.9|6122
1604307600000|2020-11-02 09:00:00|13333.3|13331.2|13314.4|13313.1|13334.1|13332.7|13309.1|13307.8|5568
1604311200000|2020-11-02 10:00:00|13314.5|13313.2|13304|13301.9|13315.7|13313.9|13301.9|13300.1|5429
1604314800000|2020-11-02 11:00:00|13303.7|13302.4|13289.3|13288|13308.5|13306.7|13289.1|13287.6|5389
1604318400000|2020-11-02 12:00:00|13289.4|13288.1|13300.4|13299.1|13300.9|13299.1|13287.4|13285.9|5022
1604322000000|2020-11-02 13:00:00|13300.7|13298.6|13268.2|13266.9|13300.8|13298.7|13258.6|13256.5|5946
1604325600000|2020-11-02 14:00:00|13268.3|13267|13272.8|13269.8|13280.2|13278.9|13267.1|13265.8|6306
1604329200000|2020-11-02 15:00:00|13274|13271.6|13277.7|13276.4|13280.7|13278.8|13252.3|13250.9|7952
1604332800000|2020-11-02 16:00:00|13277.6|13276.3|13256.8|13254.7|13278|13276.5|13245.4|13244.1|5919
1604336400000|2020-11-02 17:00:00|13256.4|13255.1|13252.2|13250.9|13260.8|13259.5|13249.1|13247.4|5516
1604340000000|2020-11-02 18:00:00|13252.1|13250.8|13256.8|13255.5|13263.2|13261.9|13251.6|13250.3|5395
1604343600000|2020-11-02 19:00:00|13256.9|13255.6|13230.7|13229.4|13258.4|13257.1|13228|13226.3|5713
1604347200000|2020-11-02 20:00:00|13230.6|13229.3|13230|13228.7|13237.7|13235.8|13226.1|13224.6|6154
1604350800000|2020-11-02 21:00:00|13229.8|13228.5|13218.2|13216.1|13235.7|13233.9|13216|13213.2|2897
1604354400000|2020-11-02 22:00:00|13218.4|13216.3|13228.7|13224.8|13230.3|13225.6|13217.7|13213.2|1871
1604358000000|2020-11-02 23:00:00|13228.4|13224.5|13222|13219.9|13228.7|13225.5|13218.2|13216.4|4394
1604361600000|2020-11-03 00:00:00|13221.9|13219.8|13218.7|13216.6|13224.6|13222.5|13216.1|13214.7|3561
1604365200000|2020-11-03 01:00:00|13218.4|13216.3|13213.6|13211.5|13226.5|13224.9|13212.4|13210.3|4542
1604368800000|2020-11-03 02:00:00|13213.5|13211.4|13218.3|13216.2|13221.5|13219.6|13207.6|13205.9|3701
1604372400000|2020-11-03 03:00:00|13218.4|13216.3|13226.2|13224.1|13230.8|13229.2|13215.6|13213.5|3974
1604376000000|2020-11-03 04:00:00|13226.1|13224|13234.5|13232.4|13235.3|13233.7|13226|13223.9|2527
1604379600000|2020-11-03 05:00:00|13233.9|13232.6|13229|13226.9|13234.6|13232.6|13222.3|13220.8|3339
1604383200000|2020-11-03 06:00:00|13229.1|13227|13230.8|13228.7|13234|13232.2|13225.4|13223.8|3646
1604386800000|2020-11-03 07:00:00|13230.7|13228.6|13217.8|13215.7|13231.9|13230.2|13217.8|13215.7|4540
1604390400000|2020-11-03 08:00:00|13217.5|13216.2|13170.4|13168.3|13220.4|13218.4|13169.8|13168|6695
1604394000000|2020-11-03 09:00:00|13170.5|13168.4|13142.8|13141.5|13173.7|13171.9|13138.6|13136.5|5983
1604397600000|2020-11-03 10:00:00|13142.9|13140.7|13167.2|13165.1|13167.2|13165.5|13142.3|13140.7|4396
1604401200000|2020-11-03 11:00:00|13167.3|13165.2|13157.9|13156.6|13167.8|13165.8|13156.3|13154.8|4391
1604404800000|2020-11-03 12:00:00|13158.6|13157.3|13156.3|13154.2|13162.4|13160.9|13152.6|13151.3|5003
1604408400000|2020-11-03 13:00:00|13156.2|13154.1|13148.7|13146.6|13158.1|13156.3|13139.6|13137.8|5644
1604412000000|2020-11-03 14:00:00|13148.6|13146.5|13127.6|13125.5|13148.6|13146.5|13125.6|13123.7|5644
1604415600000|2020-11-03 15:00:00|13127.3|13125.2|13107.7|13106.4|13127.8|13125.7|13104.8|13103|7308
1604419200000|2020-11-03 16:00:00|13107.6|13106.3|13134.3|13133|13135.5|13134|13107.6|13106.3|6723
1604422800000|2020-11-03 17:00:00|13134.4|13133.1|13158.3|13157|13159.4|13157.9|13132.7|13131.3|4977
1604426400000|2020-11-03 18:00:00|13158.2|13156.9|13176|13173.9|13176|13174.2|13155.2|13153.5|5596
1604430000000|2020-11-03 19:00:00|13176.1|13174|13172.5|13170.4|13176.5|13174.7|13165.9|13163.8|5317
1604433600000|2020-11-03 20:00:00|13172.6|13170.5|13152.6|13150.5|13174.3|13172.2|13147|13145|6456
1604437200000|2020-11-03 21:00:00|13152.7|13150.6|13133.6|13126.6|13156.8|13154.7|13132.7|13125.7|3615
1604440800000|2020-11-03 22:00:00|13142.3|13135.3|13136.8|13129.8|13153.1|13146.1|13129.8|13122.8|2560
1604444400000|2020-11-03 23:00:00|13137.7|13130.7|13104.4|13102.3|13138.2|13131.3|13101.1|13099|5807
1604448000000|2020-11-04 00:00:00|13104.5|13102.4|13188.6|13186.5|13190.8|13188.9|13096.8|13094.7|13040
1604451600000|2020-11-04 01:00:00|13189|13186.9|13183.2|13181.1|13191.4|13189.3|13140.9|13138.8|14400
1604455200000|2020-11-04 02:00:00|13183.1|13181|13252|13249.9|13279.5|13277.4|13172.3|13170.1|17992
1604458800000|2020-11-04 03:00:00|13251.9|13249.8|13236.5|13234.4|13253.6|13251.5|13208.4|13206.3|15656
1604462400000|2020-11-04 04:00:00|13236.6|13234.5|13238.6|13236.5|13246.8|13244.7|13216.4|13214.3|12791
1604466000000|2020-11-04 05:00:00|13239.3|13237.2|13235.9|13233.8|13245.7|13243.6|13217.1|13215|12060
1604469600000|2020-11-04 06:00:00|13236|13233.9|13246.2|13244.1|13257.8|13255.5|13225|13222.9|10459
1604473200000|2020-11-04 07:00:00|13247|13244.9|13279.1|13277|13300.8|13298.7|13242.3|13240.2|12981
1604476800000|2020-11-04 08:00:00|13279.9|13277.8|13254.6|13252.5|13286.1|13284|13238|13235.9|9046
1604480400000|2020-11-04 09:00:00|13254.8|13252.7|13215.8|13213.7|13257.6|13255.5|13207.2|13205.1|7931
1604484000000|2020-11-04 10:00:00|13216|13213.9|13208.5|13206.4|13230.9|13228.8|13203|13200.9|5671
1604487600000|2020-11-04 11:00:00|13208.6|13206.5|13176.1|13174|13216.6|13214.5|13169.6|13167.5|6139
1604491200000|2020-11-04 12:00:00|13176.2|13174.1|13157.9|13155.8|13182.7|13180.6|13137.9|13135.8|9249
1604494800000|2020-11-04 13:00:00|13158|13155.9|13176|13173.9|13177.7|13175.6|13136.1|13134|8564
1604498400000|2020-11-04 14:00:00|13176.3|13174.2|13177.4|13174.8|13200.9|13198.8|13161.3|13159.2|7992
1604502000000|2020-11-04 15:00:00|13176.9|13175|13135.2|13133.1|13181|13178.9|13130.7|13128.9|9141
1604505600000|2020-11-04 16:00:00|13134.9|13132.8|13114.8|13112.7|13159.1|13157|13112.1|13110|8493
1604509200000|2020-11-04 17:00:00|13114.7|13112.6|13122|13119.9|13126.1|13124.2|13112.4|13110.3|7944
1604512800000|2020-11-04 18:00:00|13121.8|13119.7|13120.1|13118|13127.9|13125.8|13109.5|13107.8|6608
1604516400000|2020-11-04 19:00:00|13120.2|13118.1|13126.4|13124.3|13139.1|13137.4|13119.3|13117.2|6158
1604520000000|2020-11-04 20:00:00|13126.2|13124.1|13141.3|13139.2|13148.4|13146.3|13123.2|13121.3|6802
1604523600000|2020-11-04 21:00:00|13141.1|13139|13139|13132|13148.4|13146.3|13119.3|13117.2|4428
1604527200000|2020-11-04 22:00:00|13142|13135|13139.8|13132.8|13142.4|13135.4|13128.8|13121.8|1846
1604530800000|2020-11-04 23:00:00|13139.6|13132.6|13128.4|13126.3|13142.7|13140.1|13126.7|13124.6|4338
1604534400000|2020-11-05 00:00:00|13128.3|13126.2|13137.5|13135.4|13139|13136.9|13118.5|13116.4|6093
1604538000000|2020-11-05 01:00:00|13137.6|13135.5|13165.8|13163.7|13169.4|13167.3|13133.3|13131.2|6826
1604541600000|2020-11-05 02:00:00|13165.7|13163.6|13153.2|13151.1|13179.3|13177.2|13151.5|13149.4|6469
1604545200000|2020-11-05 03:00:00|13152.9|13150.8|13144.9|13142.8|13153.6|13151.6|13141.3|13139.2|4624
1604548800000|2020-11-05 04:00:00|13145|13142.9|13137.1|13135|13145.6|13143.8|13134.5|13132.6|3334
1604552400000|2020-11-05 05:00:00|13137|13134.9|13132.3|13130.2|13139.2|13137.6|13126.2|13124.2|4416
1604556000000|2020-11-05 06:00:00|13132.4|13130.3|13145.5|13143.4|13146.4|13144.3|13129.6|13127.5|3462
1604559600000|2020-11-05 07:00:00|13145.4|13143.3|13123.5|13121.4|13148.5|13146.4|13118.7|13116.9|9131
1604563200000|2020-11-05 08:00:00|13123.9|13121.8|13133.6|13131.5|13136.4|13134.3|13104.3|13102.4|7393
1604566800000|2020-11-05 09:00:00|13133.5|13132.2|13128|13125.9|13146.9|13145.2|13120.6|13119|6358
1604570400000|2020-11-05 10:00:00|13127.8|13126.5|13120.1|13118|13135.8|13134.3|13119|13117.2|7231
1604574000000|2020-11-05 11:00:00|13119.5|13118.2|13119|13116.9|13134|13131.9|13113|13111.4|7618
1604577600000|2020-11-05 12:00:00|13118.7|13117.4|13065.3|13064|13128.2|13126.4|13055.6|13053.8|9437
1604581200000|2020-11-05 13:00:00|13065.6|13063.5|13066.9|13064.8|13075.9|13073.9|13053.6|13051.5|8742
1604584800000|2020-11-05 14:00:00|13066.7|13065.4|13044.9|13043.6|13084.5|13082.4|13041.7|13039.9|8742
1604588400000|2020-11-05 15:00:00|13045|13043.7|13031.9|13029.8|13050.9|13048.8|13030.7|13028.7|10033
1604592000000|2020-11-05 16:00:00|13031|13029.7|13047.3|13046|13050.1|13048.6|13029.6|13027.8|7098
1604595600000|2020-11-05 17:00:00|13047.4|13046.1|13054.8|13053.5|13073.5|13071.4|13045.3|13044|6743
1604599200000|2020-11-05 18:00:00|13054.4|13053.1|13057.8|13051.7|13060|13058.7|13044.3|13043|5544
1604602800000|2020-11-05 19:00:00|13058.8|13052.1|13039.3|13038|13060.5|13055.2|13034.4|13032.5|7555
1604606400000|2020-11-05 20:00:00|13039.6|13038.3|13050.5|13048.4|13064.7|13063.1|13029.1|13027.8|8663
1604610000000|2020-11-05 21:00:00|13050.4|13048.3|13047.4|13043.7|13058.5|13056.5|13044.7|13041.5|4160
1604613600000|2020-11-05 22:00:00|13053|13046|13063.8|13056.8|13066.5|13059.5|13041.6|13034.6|3142
1604617200000|2020-11-05 23:00:00|13063.6|13056.6|13084.6|13082.5|13086.6|13084.7|13060|13053|5072
1604620800000|2020-11-06 00:00:00|13083.9|13082.6|13076.7|13075.4|13085.7|13083.8|13057.6|13055.5|5500
1604624400000|2020-11-06 01:00:00|13077.1|13075|13073.2|13071.1|13087.5|13085.7|13069.3|13067.2|6682
1604628000000|2020-11-06 02:00:00|13073|13070.9|13072.7|13071.4|13081.9|13079.8|13068.5|13066.9|5794
1604631600000|2020-11-06 03:00:00|13072.6|13071.3|13091.2|13089.9|13093.6|13092.1|13072.2|13070.9|4587
1604635200000|2020-11-06 04:00:00|13091.3|13090|13091.4|13089.3|13097.5|13096.2|13085.5|13083.8|4238
1604638800000|2020-11-06 05:00:00|13091.6|13089.5|13089.6|13087.5|13092.1|13090.7|13083.3|13081.5|4293
1604642400000|2020-11-06 06:00:00|13089.4|13088.1|13083.9|13081.8|13093|13091.1|13079.7|13077.7|4019
1604646000000|2020-11-06 07:00:00|13083.8|13081.7|13060.7|13059.4|13086.3|13084.8|13060.7|13059.4|6208
1604649600000|2020-11-06 08:00:00|13060.8|13059.5|13076.8|13075.5|13077.7|13076.3|13049|13047.4|6442
1604653200000|2020-11-06 09:00:00|13076.9|13075.6|13072.2|13070.9|13089.7|13087.9|13067|13065.4|6413
1604656800000|2020-11-06 10:00:00|13072.4|13071.1|13065.5|13064.2|13081.9|13080.6|13060.7|13059.4|6142
1604660400000|2020-11-06 11:00:00|13065.6|13064.3|13064.5|13063.2|13070.5|13069.2|13058.2|13056.5|5887
1604664000000|2020-11-06 12:00:00|13065|13063.7|13073.5|13071.4|13084.9|13083.1|13055.9|13054.6|5985
1604667600000|2020-11-06 13:00:00|13073.1|13071|13055.1|13053.8|13080.6|13079|13049|13047.7|7817
1604671200000|2020-11-06 14:00:00|13055.3|13053.2|13065.3|13063.2|13070.9|13069.2|13042.3|13040.2|8874
1604674800000|2020-11-06 15:00:00|13065.4|13063.3|13032.8|13030.7|13072.5|13071|13022.7|13021.4|8964
1604678400000|2020-11-06 16:00:00|13032.1|13030.8|13030.9|13029.6|13038.6|13037.3|13025.2|13023.9|7255
1604682000000|2020-11-06 17:00:00|13030.8|13029.5|13032.4|13031.1|13037.5|13036.2|13020.1|13018.8|5836
1604685600000|2020-11-06 18:00:00|13032.3|13031|13027.4|13026.1|13034.5|13032.8|13026|13024.7|3900
1604689200000|2020-11-06 19:00:00|13027.5|13026.2|13028.7|13027.4|13034.9|13033.1|13026.7|13025.4|4355
1604692800000|2020-11-06 20:00:00|13028.9|13027.6|13042.2|13040.1|13043.4|13041.4|13028.3|13027|5691
1604869200000|2020-11-08 21:00:00|13044.5|13039|13045.5|13037.1|13055.4|13042.4|13043|13035.3|69
1604872800000|2020-11-08 22:00:00|13046|13038.2|13047.9|13040.9|13061.4|13051.5|13042.8|13036|1324
1604876400000|2020-11-08 23:00:00|13048.6|13041.6|13024.4|13022.3|13050.9|13043.9|13020.1|13018.4|6074
1604880000000|2020-11-09 00:00:00|13024.3|13022.2|13027.2|13025.1|13032.4|13030.6|13021|13019.4|5761
1604883600000|2020-11-09 01:00:00|13027.1|13025|13016.1|13014|13028|13026.2|13008|13006.7|7059
1604887200000|2020-11-09 02:00:00|13016.2|13014.1|13012.5|13011.2|13020.8|13019.4|13011.3|13009.5|5659
1604890800000|2020-11-09 03:00:00|13012.4|13011.1|13008.7|13007.4|13015.7|13014.4|13008.1|13006.5|4146
1604894400000|2020-11-09 04:00:00|13009|13006.9|13013.2|13011.9|13013.9|13012.2|13007.7|13006.2|3839
1604898000000|2020-11-09 05:00:00|13013.1|13011.8|13011.2|13009.9|13014.6|13013.1|13007.7|13006.4|4729
1604901600000|2020-11-09 06:00:00|13011.3|13010|13016|13014.7|13021.5|13020.1|13007.9|13006.3|5386
1604905200000|2020-11-09 07:00:00|13015.9|13014.6|13012.3|13011|13018.7|13017|13007.3|13006|5019
1604908800000|2020-11-09 08:00:00|13012.5|13011.2|13023|13021.7|13027.3|13025.6|13004.7|13003.4|5655
1604912400000|2020-11-09 09:00:00|13022.6|13021.3|13026.7|13025.4|13027.8|13026.1|13009.2|13007.3|5634
1604916000000|2020-11-09 10:00:00|13026.8|13025.5|13014|13012.7|13028.3|13027|13013.2|13011.4|3734
1604919600000|2020-11-09 11:00:00|13014.5|13013.2|12994|12991.9|13030.9|13029.4|12967.1|12965|7955
1604923200000|2020-11-09 12:00:00|12994.2|12992.1|12965.7|12963.6|13012.3|13010.4|12960.7|12958.6|11281
1604926800000|2020-11-09 13:00:00|12965.9|12963.8|12941.9|12939.8|12965.9|12963.8|12938|12935.9|9382
1604930400000|2020-11-09 14:00:00|12941.8|12939.7|12959.9|12957.8|12967.6|12965.5|12929.4|12927.3|9044
1604934000000|2020-11-09 15:00:00|12959.6|12957.5|12965.2|12963.1|12988.5|12986.4|12945.4|12943.3|10423
1604937600000|2020-11-09 16:00:00|12965.1|12963|12981.6|12979.5|12989.1|12987|12964.9|12962.8|11749
1604941200000|2020-11-09 17:00:00|12981.5|12979.4|12973.1|12971|12981.6|12979.5|12959.8|12958.2|9401
1604944800000|2020-11-09 18:00:00|12972.9|12970.8|12990.9|12988.8|12996.9|12995.1|12971.2|12969.7|7902
1604948400000|2020-11-09 19:00:00|12990.8|12988.7|12985.4|12983.3|12997.3|12995.2|12981.8|12980.2|7649
1604952000000|2020-11-09 20:00:00|12985.5|12983.4|13013.7|13012.4|13016.3|13014.3|12977.1|12975.3|8805
1604955600000|2020-11-09 21:00:00|13014.2|13012.1|13008.8|13006.7|13026.2|13024.4|13007.2|13005.1|4629
1604959200000|2020-11-09 22:00:00|13009.3|13006.8|13009.4|13002.4|13011.5|13007.5|12999.1|12995.1|2209
1604962800000|2020-11-09 23:00:00|13010.2|13003.2|13009|13006.9|13011.5|13008.8|13000.9|12998.3|3821
1604966400000|2020-11-10 00:00:00|13009.1|13007|13016.6|13014.5|13021.8|13019.7|13004|13002|5905
1604970000000|2020-11-10 01:00:00|13016.7|13014.6|13010.8|13008.7|13016.8|13014.8|13006|13004.5|5489
1604973600000|2020-11-10 02:00:00|13010.4|13008.3|13015.5|13013.4|13015.8|13014.2|12999.5|12997.5|5202
1604977200000|2020-11-10 03:00:00|13015.4|13013.3|13009.1|13007|13016.4|13014.3|13006.5|13005|4877
1604980800000|2020-11-10 04:00:00|13008.8|13007.5|13006.9|13005.6|13011.7|13010.3|13002.5|13000.8|3360
1604984400000|2020-11-10 05:00:00|13006.8|13005.5|13011.1|13009|13013.3|13011.5|13000.6|12999|3136
1604988000000|2020-11-10 06:00:00|13011.3|13009.2|13002.5|13001.2|13016.6|13015.1|13002.5|13001.2|3715
1604991600000|2020-11-10 07:00:00|13002.2|13000.9|13022|13019.9|13022.2|13020.5|12998.8|12997.2|6025
1604995200000|2020-11-10 08:00:00|13022.1|13020|13017.8|13015.7|13022.5|13020.8|13007.1|13005.2|7220
1604998800000|2020-11-10 09:00:00|13017.9|13015.8|13013.2|13011.1|13018.8|13017|12999.8|12998.5|6066
1605002400000|2020-11-10 10:00:00|13013.3|13011.2|13040.1|13038.8|13040.8|13039.3|13007.5|13006.1|7483
1605006000000|2020-11-10 11:00:00|13040.2|13038.9|13013.6|13012.3|13043.6|13041.9|13013.5|13011.7|6189
1605009600000|2020-11-10 12:00:00|13013.5|13012.2|13030.6|13028.5|13038.5|13036.9|13008.3|13006.9|7174
1605013200000|2020-11-10 13:00:00|13030.5|13028.4|13034.6|13032.5|13052.1|13050.4|13020.1|13018.6|7162
1605016800000|2020-11-10 14:00:00|13034.5|13033.2|13024.2|13022.1|13035.5|13034.2|13008.2|13006.9|8390
1605020400000|2020-11-10 15:00:00|13024|13022.7|13015.8|13014.5|13035.7|13033.8|13006.7|13004.6|10405
1605024000000|2020-11-10 16:00:00|13015.9|13014.6|12999.7|12998.4|13020.1|13018.1|12986|12983.9|8384
1605027600000|2020-11-10 17:00:00|12999.6|12998.3|13012.8|13011.5|13014.9|13013.2|12991.7|12990.4|7141
1605031200000|2020-11-10 18:00:00|13012.7|13011.4|13006|13003.9|13019.3|13017.4|13004.7|13003.4|4993
1605034800000|2020-11-10 19:00:00|13006.1|13004|13021.2|13019.9|13021.3|13020|13004.9|13003.5|6370
1605038400000|2020-11-10 20:00:00|13021.1|13019.8|13039.9|13037.8|13043.5|13041.8|13020.3|13018.9|5891
1605042000000|2020-11-10 21:00:00|13040|13037.9|13035.3|13030.6|13041.9|13040.2|13021.9|13019.8|3169
1605045600000|2020-11-10 22:00:00|13036|13030.3|13034|13030.2|13041.6|13034.6|13027.6|13020.6|2673
1605049200000|2020-11-10 23:00:00|13033.9|13030.3|13032.5|13030.4|13038.2|13036.3|13029.3|13026.8|3198
1605052800000|2020-11-11 00:00:00|13032.7|13030.6|13042.2|13040.1|13042.8|13040.7|13028.5|13027.2|3728
1605056400000|2020-11-11 01:00:00|13042.1|13040|13022|13019.9|13044.7|13042.6|13020.3|13018.5|5318
1605060000000|2020-11-11 02:00:00|13022.1|13020|13015.6|13013.5|13023.1|13021|13009.7|13007.9|4501
1605063600000|2020-11-11 03:00:00|13015.5|13013.4|13023.2|13021.1|13026.7|13024.6|13013|13011.2|4305
1605067200000|2020-11-11 04:00:00|13023|13020.9|13033.2|13031.9|13034.2|13032.6|13021.2|13019.4|2472
1605070800000|2020-11-11 05:00:00|13033.6|13031.5|13031.5|13029.4|13037.9|13036.2|13031.1|13029.2|2419
1605074400000|2020-11-11 06:00:00|13031.2|13029.9|13036.1|13034|13036.1|13034.7|13029.7|13028.1|2745
1605078000000|2020-11-11 07:00:00|13036|13033.9|13046.5|13045.2|13047|13045.3|13026.9|13025|4689
1605081600000|2020-11-11 08:00:00|13046.4|13045.1|13041.4|13040.1|13059.7|13057.8|13037.8|13036.1|6816
1605085200000|2020-11-11 09:00:00|13041.5|13040.2|13033.4|13031.3|13045.3|13043.5|13030|13028.6|5880
1605088800000|2020-11-11 10:00:00|13033.2|13031.9|13036.5|13034.4|13040|13038.3|13030.3|13028.5|4162
1605092400000|2020-11-11 11:00:00|13036.6|13034.5|13045.3|13044|13047.4|13046|13032.1|13030.5|4618
1605096000000|2020-11-11 12:00:00|13045|13043.2|13065.1|13063|13077.3|13075.5|13044.8|13042.7|5319
1605099600000|2020-11-11 13:00:00|13064.6|13063.3|13058.4|13057.1|13071.5|13069.5|13053.4|13052.1|6602
1605103200000|2020-11-11 14:00:00|13058.3|13057|13060|13058.7|13066.6|13064.9|13054|13052.4|7037
1605106800000|2020-11-11 15:00:00|13059.9|13058.6|13067.8|13066.5|13071.9|13070.1|13044.5|13042.9|7770
1605110400000|2020-11-11 16:00:00|13067.9|13066.6|13060.2|13058.9|13071.6|13070.3|13055.6|13054.3|4475
1605114000000|2020-11-11 17:00:00|13060.1|13058.8|13056.8|13055.5|13062|13060.4|13051.7|13050.4|3730
1605117600000|2020-11-11 18:00:00|13056.9|13055.6|13064.7|13063.4|13067.9|13066.6|13055.2|13053.4|3152
1605121200000|2020-11-11 19:00:00|13064.6|13063.3|13070.5|13069.2|13077.9|13076.4|13058.5|13057.2|3643
1605124800000|2020-11-11 20:00:00|13070.6|13069.3|13067.5|13066.2|13078.6|13076.9|13066|13064.2|3479
1605128400000|2020-11-11 21:00:00|13067.3|13066|13064.4|13061.7|13074.1|13072.3|13062.7|13060.6|2983
1605132000000|2020-11-11 22:00:00|13063|13060.9|13066.1|13059.1|13072.3|13066.2|13059.9|13055.8|1842
1605135600000|2020-11-11 23:00:00|13065.9|13058.9|13060.2|13058.1|13067.6|13064.2|13058.6|13056.5|1795
1605139200000|2020-11-12 00:00:00|13060.7|13058.6|13067.8|13065.7|13070.8|13069.1|13060.6|13058.5|2172
1605142800000|2020-11-12 01:00:00|13068.1|13066|13067.1|13065.8|13070.1|13068.4|13056.9|13055.3|3796
1605146400000|2020-11-12 02:00:00|13067.5|13065.4|13067.8|13066.5|13074.2|13072.5|13065.3|13063.6|2820
1605150000000|2020-11-12 03:00:00|13067.9|13066.6|13076.2|13074.9|13077.1|13075.6|13066.8|13064.8|2740
1605153600000|2020-11-12 04:00:00|13076.1|13074.8|13079.6|13078.3|13080.8|13079.5|13071.3|13069.9|2416
1605157200000|2020-11-12 05:00:00|13079.7|13078.4|13079|13076.9|13081.8|13079.9|13074.8|13072.9|2565
1605160800000|2020-11-12 06:00:00|13079.1|13077|13098.3|13096.2|13104.4|13102.4|13077.3|13075.7|3543
1605164400000|2020-11-12 07:00:00|13098.5|13096.4|13103.6|13101.5|13107.5|13105.9|13090.5|13089|4285
1605168000000|2020-11-12 08:00:00|13103.4|13101.3|13088.3|13087|13103.7|13101.6|13082.8|13081.4|5118
1605171600000|2020-11-12 09:00:00|13088.2|13086.9|13069.6|13068.3|13102.2|13100.9|13066.2|13064.9|4531
1605175200000|2020-11-12 10:00:00|13069.5|13068.2|13068|13066.7|13072.8|13071.5|13061.2|13059.9|3817
1605178800000|2020-11-12 11:00:00|13067.9|13066.6|13070.2|13068.9|13074|13072.3|13058.6|13056.8|3244
1605182400000|2020-11-12 12:00:00|13070.1|13068.8|13101.2|13099.1|13102.8|13101.5|13069.3|13067.7|5252
1605186000000|2020-11-12 13:00:00|13100.6|13099.3|13091.4|13089.3|13105.7|13103.6|13086.3|13085|5983
1605189600000|2020-11-12 14:00:00|13090.4|13089.1|13136.1|13134.8|13150.6|13149.3|13087.1|13085.1|8432
1605193200000|2020-11-12 15:00:00|13136.3|13135|13118.4|13116.3|13140.2|13138.9|13114.8|13113|7444
1605196800000|2020-11-12 16:00:00|13118.2|13116.1|13108.2|13106.9|13120.1|13118.5|13097.7|13096.1|5669
1605200400000|2020-11-12 17:00:00|13108.3|13107|13129|13127.7|13139.5|13138.2|13107.8|13106.5|5509
1605204000000|2020-11-12 18:00:00|13129.1|13127.8|13137.5|13135.4|13146.8|13145.5|13129|13127.7|5534
1605207600000|2020-11-12 19:00:00|13137.2|13135.9|13140.1|13138.8|13147.4|13146.1|13133.3|13131.7|5038
1605211200000|2020-11-12 20:00:00|13140|13138.7|13133.8|13132.5|13149.1|13147.8|13133|13131.3|5133
1605214800000|2020-11-12 21:00:00|13133.9|13132.6|13145|13139|13146.9|13144.8|13129|13127.3|3279
1605218400000|2020-11-12 22:00:00|13144.9|13138|13147.1|13140.1|13149.5|13143.7|13138.7|13133.9|1710
1605222000000|2020-11-12 23:00:00|13146.8|13139.8|13138.8|13136.7|13148.5|13144.6|13138.2|13136.4|3030
1605225600000|2020-11-13 00:00:00|13138.7|13136.6|13151.1|13149.8|13151.2|13149.9|13135.5|13133.8|2334
1605229200000|2020-11-13 01:00:00|13151|13149.7|13155.9|13153.8|13157.4|13155.8|13140|13138.2|2982
1605232800000|2020-11-13 02:00:00|13155.7|13154.4|13157.9|13155.8|13161.4|13159.6|13154|13152.4|2904
1605236400000|2020-11-13 03:00:00|13157.5|13156.2|13168.2|13166.9|13168.6|13167.3|13155.8|13154.3|2481
1605240000000|2020-11-13 04:00:00|13168.3|13167|13163.6|13162.3|13171.5|13169.8|13160.9|13159.5|2044
1605243600000|2020-11-13 05:00:00|13163.5|13162.2|13164.5|13163.2|13165.8|13164|13161.7|13160.4|2107
1605247200000|2020-11-13 06:00:00|13164.4|13163.1|13154.1|13152|13164.9|13163.5|13152.9|13151.4|2432
1605250800000|2020-11-13 07:00:00|13154.3|13152.2|13149.6|13147.5|13167.3|13166|13148|13146.6|3545
1605254400000|2020-11-13 08:00:00|13149.4|13148.1|13150.2|13148.9|13155.2|13153.8|13140.4|13138.9|4270
1605258000000|2020-11-13 09:00:00|13150.1|13148.8|13127.5|13125.4|13159.6|13158|13125.8|13124.5|4207
1605261600000|2020-11-13 10:00:00|13127.4|13125.3|13121.5|13120.2|13127.8|13126|13117|13115.5|3757
1605265200000|2020-11-13 11:00:00|13121.6|13120.3|13135.3|13134|13135.6|13134.2|13119.4|13117.7|3601
1605268800000|2020-11-13 12:00:00|13135.5|13134.2|13146.4|13145.1|13148.6|13147|13130.9|13129.2|3780
1605272400000|2020-11-13 13:00:00|13146.5|13145.2|13143.2|13141.9|13149.2|13147.5|13135.2|13133.9|5284
1605276000000|2020-11-13 14:00:00|13143.1|13141.8|13138.4|13136.3|13146.8|13145.1|13127.8|13126.5|6359
1605279600000|2020-11-13 15:00:00|13138.3|13136.2|13165.2|13163.9|13167.4|13165.7|13129.9|13128.5|8037
1605283200000|2020-11-13 16:00:00|13165.3|13164|13167.6|13165.5|13173.3|13172|13156.1|13154.8|5198
1605286800000|2020-11-13 17:00:00|13167.2|13165.1|13149.4|13148.1|13169.7|13168|13146.5|13145.2|3688
1605290400000|2020-11-13 18:00:00|13149.5|13148.2|13139.6|13138.3|13152.4|13150.7|13139.3|13138|3967
1605294000000|2020-11-13 19:00:00|13139.7|13138.4|13137.1|13135.8|13142.7|13141|13136|13134.4|3576
1605297600000|2020-11-13 20:00:00|13137.2|13135.9|13142.1|13140.8|13155.5|13154.2|13137|13135.7|3835
1605474000000|2020-11-15 21:00:00|13142.3|13129.3|13141.3|13132.8|13146.1|13138.8|13141.2|13129.3|156
1605477600000|2020-11-15 22:00:00|13143.2|13130.2|13141.6|13134.6|13145.4|13137.2|13136.5|13129.5|644
1605481200000|2020-11-15 23:00:00|13141.1|13134.1|13125.1|13123.8|13141.9|13134.9|13118.8|13117|4123
1605484800000|2020-11-16 00:00:00|13125.3|13123.2|13116.7|13114.6|13129.6|13127.7|13115.1|13113.6|2728
1605488400000|2020-11-16 01:00:00|13116.4|13115.1|13115.9|13113.8|13119.9|13118.1|13110.3|13108.4|2990
1605492000000|2020-11-16 02:00:00|13115.8|13113.7|13112.2|13110.1|13115.9|13113.8|13108|13106|2467
1605495600000|2020-11-16 03:00:00|13111.8|13110.5|13111.6|13110.3|13112.6|13111.2|13108|13106.7|1968
1605499200000|2020-11-16 04:00:00|13111.7|13110.4|13112.1|13110.8|13113.4|13111.8|13110.7|13109.1|1600
1605502800000|2020-11-16 05:00:00|13112.2|13110.9|13109|13107.7|13113.8|13111.9|13105.4|13103.8|2171
1605506400000|2020-11-16 06:00:00|13109.1|13107.8|13101.6|13099.5|13110.6|13109.1|13101.2|13099.3|2104
1605510000000|2020-11-16 07:00:00|13101.7|13099.6|13100.6|13099.3|13108.2|13106.8|13098.2|13096.5|2955
1605513600000|2020-11-16 08:00:00|13100.7|13099.4|13097.7|13095.6|13102.2|13100.7|13091.3|13089.6|4380
1605517200000|2020-11-16 09:00:00|13097.4|13096.1|13117.3|13116|13118.8|13117.5|13094.7|13093|3945
1605520800000|2020-11-16 10:00:00|13117.6|13116.3|13119.8|13117.7|13125.4|13123.6|13115.4|13114.1|3953
1605524400000|2020-11-16 11:00:00|13119.7|13117.6|13098.8|13096.7|13121.5|13119.4|13082|13079.9|5038
1605528000000|2020-11-16 12:00:00|13099.2|13097.1|13077.2|13075.1|13104.3|13102.2|13066.2|13064.6|7746
1605531600000|2020-11-16 13:00:00|13077.3|13076|13087.7|13085.6|13097.1|13095.8|13076.6|13074.5|7054
1605535200000|2020-11-16 14:00:00|13087.8|13085.7|13087.6|13086.3|13098.6|13097.3|13076.6|13074.7|6450
1605538800000|2020-11-16 15:00:00|13087.9|13085.8|13072.6|13071.3|13090.7|13088.9|13067.4|13065.7|6838
1605542400000|2020-11-16 16:00:00|13073|13070.9|13073.2|13071.9|13080|13078.6|13067.4|13066|4900
1605546000000|2020-11-16 17:00:00|13073.4|13072.1|13087.4|13086.1|13088.7|13087.1|13072.7|13071.3|3618
1605549600000|2020-11-16 18:00:00|13087.3|13086|13092.2|13090.9|13096.1|13094.6|13084.8|13083.4|3379
1605553200000|2020-11-16 19:00:00|13092.1|13090.8|13097.4|13096.1|13100.1|13098.8|13086.6|13085.3|3578
1605556800000|2020-11-16 20:00:00|13097.9|13096.6|13094.4|13093.1|13105.1|13103.8|13094|13092.4|3692
1605560400000|2020-11-16 21:00:00|13094.5|13093.2|13074.6|13072.4|13096.6|13095.2|13070.9|13068.8|4125
1605564000000|2020-11-16 22:00:00|13075.1|13072.5|13083|13077.4|13087.7|13080.7|13075.1|13071|1779
1605567600000|2020-11-16 23:00:00|13082.8|13077.5|13076.7|13074.6|13082.8|13078.5|13072.4|13070.3|2274
1605571200000|2020-11-17 00:00:00|13076.6|13074.5|13069.4|13068.1|13078.2|13076.7|13067.8|13066|2475
1605574800000|2020-11-17 01:00:00|13069.3|13068|13072.5|13071.2|13073.9|13072.6|13065.2|13063.9|3385
1605578400000|2020-11-17 02:00:00|13072.4|13071.1|13071.4|13069.3|13075|13073.6|13067.7|13066.2|2535
1605582000000|2020-11-17 03:00:00|13071.3|13069.2|13069.1|13067.8|13071.3|13069.7|13065.8|13064.1|2165
1605585600000|2020-11-17 04:00:00|13069.2|13067.9|13072.1|13070.8|13073.7|13072|13069.2|13067.4|1756
1605589200000|2020-11-17 05:00:00|13071.9|13070.6|13076.4|13075.1|13079.1|13077.4|13071.4|13069.9|2090
1605592800000|2020-11-17 06:00:00|13076.5|13075.2|13078.3|13076.2|13081.6|13079.9|13075.2|13073.7|2267
1605596400000|2020-11-17 07:00:00|13078.2|13076.1|13088.3|13087|13089.2|13087.8|13075.1|13073.6|3310
1605600000000|2020-11-17 08:00:00|13088.4|13087.1|13079.2|13077.9|13090.7|13089.2|13076.5|13075|4777
1605603600000|2020-11-17 09:00:00|13079.3|13078|13077.6|13076.3|13081.7|13080|13065.9|13064.6|4716
1605607200000|2020-11-17 10:00:00|13077.7|13076.4|13070|13068.7|13084.3|13083|13068.7|13067.4|4016
1605610800000|2020-11-17 11:00:00|13069.8|13068.5|13067.6|13065.5|13080.8|13079.1|13064.4|13063|3595
1605614400000|2020-11-17 12:00:00|13067.3|13066|13083.4|13082.1|13088.6|13087.3|13066.7|13065.4|3865
1605618000000|2020-11-17 13:00:00|13083.2|13081.9|13101.2|13099.9|13117.6|13115.9|13079.4|13077.9|7124
1605621600000|2020-11-17 14:00:00|13101.5|13100.2|13095.7|13093.6|13109.7|13108.2|13088.2|13086.7|7358
1605625200000|2020-11-17 15:00:00|13095.6|13093.5|13095.5|13094.2|13104.7|13103.2|13086.1|13084.8|7197
1605628800000|2020-11-17 16:00:00|13095.7|13094.4|13110.5|13109.2|13111.5|13109.7|13093.8|13092.3|5371
1605632400000|2020-11-17 17:00:00|13110.4|13109.1|13100.2|13098.1|13112|13110.3|13096.9|13095.6|3987
1605636000000|2020-11-17 18:00:00|13099.9|13098.6|13086.5|13085.2|13100.9|13099.3|13085.5|13083.8|3461
1605639600000|2020-11-17 19:00:00|13086.6|13085.3|13084.6|13083.3|13088.8|13087.5|13075|13073.7|4371
1605643200000|2020-11-17 20:00:00|13085.1|13083|13095.3|13093.2|13101.7|13100.2|13085|13082.9|4476
1605646800000|2020-11-17 21:00:00|13095.5|13093.4|13107.1|13105|13107.3|13105.2|13085.7|13083.6|2573
1605650400000|2020-11-17 22:00:00|13107.4|13105.3|13101.4|13095.2|13109.2|13105.7|13100.2|13094.4|2040
1605654000000|2020-11-17 23:00:00|13101.6|13095.4|13106.6|13104.5|13108.1|13105.6|13101.6|13095|3003
1605657600000|2020-11-18 00:00:00|13106.7|13104.6|13114.9|13112.8|13118.9|13117.2|13104.6|13102.5|3192
1605661200000|2020-11-18 01:00:00|13115.7|13113.6|13115|13113.7|13118.3|13116.2|13110.5|13108.8|3402
1605664800000|2020-11-18 02:00:00|13114.9|13113.6|13110.4|13108.3|13116.2|13114.2|13109.5|13107.7|2681
1605668400000|2020-11-18 03:00:00|13110.5|13108.4|13101.5|13099.4|13112.6|13110.9|13100.3|13098.5|2083
1605672000000|2020-11-18 04:00:00|13101.6|13099.5|13095.4|13094.1|13102.8|13101.5|13094.1|13092.7|2077
1605675600000|2020-11-18 05:00:00|13095.5|13094.2|13095.9|13093.8|13098.4|13096.3|13089.9|13088.3|3172
1605679200000|2020-11-18 06:00:00|13096|13093.9|13093.6|13091.5|13100|13098.6|13092.9|13091.2|2951
1605682800000|2020-11-18 07:00:00|13093.7|13091.6|13077.8|13076.5|13095|13093.5|13076.7|13075.2|4043
1605686400000|2020-11-18 08:00:00|13077.7|13076.4|13080.9|13079.6|13083.2|13081.9|13068.8|13067.3|4953
1605690000000|2020-11-18 09:00:00|13080.8|13079.5|13073.4|13071.3|13081.8|13080.3|13069|13067.3|4341
1605693600000|2020-11-18 10:00:00|13073|13071.7|13063|13061.7|13074.3|13073|13056.5|13054.9|3838
1605697200000|2020-11-18 11:00:00|13063.1|13061.8|13075|13072.9|13076.5|13074.8|13062.2|13060.6|4392
1605700800000|2020-11-18 12:00:00|13075.1|13073|13075.1|13073|13081.5|13079.8|13061.2|13059.6|4741
1605704400000|2020-11-18 13:00:00|13074.6|13073.3|13090.9|13088.8|13091.4|13089.7|13067.1|13065.5|5850
1605708000000|2020-11-18 14:00:00|13091|13088.9|13086|13084.7|13100.3|13098.7|13082.9|13081.6|6118
1605711600000|2020-11-18 15:00:00|13086.1|13084.8|13067.6|13066.3|13086.5|13084.8|13064.2|13062.9|6579
1605715200000|2020-11-18 16:00:00|13067.5|13066.2|13052.1|13050.8|13069.9|13068.4|13041.9|13039.8|5855
1605718800000|2020-11-18 17:00:00|13052|13050.7|13046.7|13045.4|13057.5|13055.8|13046.2|13044.9|4115
1605722400000|2020-11-18 18:00:00|13046.8|13045.5|13044.2|13042.9|13050.8|13049.5|13035.1|13033.3|4869
1605726000000|2020-11-18 19:00:00|13044.3|13043|13049|13047.7|13058.4|13057.1|13039|13037.3|5179
1605729600000|2020-11-18 20:00:00|13049.1|13047.8|13080.6|13078.5|13080.7|13079.2|13048.3|13046.7|6001
1605733200000|2020-11-18 21:00:00|13080.5|13079.2|13085.8|13082.2|13088.7|13086.1|13074.1|13072.6|3505
1605736800000|2020-11-18 22:00:00|13085.9|13083.8|13087.4|13082.1|13088.6|13084.5|13078.5|13073.1|2134
1605740400000|2020-11-18 23:00:00|13087.5|13081.8|13090.1|13088|13090.5|13088.4|13077.2|13075.5|2678
1605744000000|2020-11-19 00:00:00|13090|13087.9|13098.5|13096.4|13100.7|13098.8|13086.3|13084.5|4901
1605747600000|2020-11-19 01:00:00|13098.3|13096.2|13093.3|13091.2|13100.2|13098.4|13090.7|13089.2|4575
1605751200000|2020-11-19 02:00:00|13093.5|13091.4|13087.6|13085.5|13096.1|13094.5|13082.1|13080.5|3723
1605754800000|2020-11-19 03:00:00|13088.3|13086.3|13091.6|13089.5|13091.8|13090.1|13084.8|13083.2|3650
1605758400000|2020-11-19 04:00:00|13091.2|13089.9|13086.3|13084.2|13093.8|13092.1|13084.8|13083.2|2391
1605762000000|2020-11-19 05:00:00|13086.4|13084.3|13087.3|13085.2|13089.1|13087.4|13082|13080.3|2816
1605765600000|2020-11-19 06:00:00|13087.4|13085.3|13086.4|13084.3|13093.5|13091.8|13084.1|13082.4|3403
1605769200000|2020-11-19 07:00:00|13086.5|13084.4|13089|13086.9|13091.8|13090.1|13079|13077.4|4121
1605772800000|2020-11-19 08:00:00|13088.9|13086.8|13112.3|13111|13115.1|13113.4|13084|13082.2|7109
1605776400000|2020-11-19 09:00:00|13112.4|13111.1|13113.7|13112.4|13117.6|13116.2|13103|13101.1|6532
1605780000000|2020-11-19 10:00:00|13113.6|13112.3|13115.1|13113|13124.5|13122.6|13109|13107.3|5890
1605783600000|2020-11-19 11:00:00|13115|13112.9|13101.7|13099.6|13121|13119.6|13098|13096.4|5420
1605787200000|2020-11-19 12:00:00|13101.6|13100.3|13102.7|13101.4|13102.8|13101.5|13095.1|13093.4|4827
1605790800000|2020-11-19 13:00:00|13102.8|13101.5|13099|13097.7|13117.9|13116.2|13097.1|13095.4|5375
1605794400000|2020-11-19 14:00:00|13098.9|13097.6|13095.7|13093.6|13114.5|13112.8|13094.3|13092.5|6688
1605798000000|2020-11-19 15:00:00|13095.6|13093.5|13087.3|13086|13097.6|13095.9|13070.5|13068.7|7402
1605801600000|2020-11-19 16:00:00|13087.2|13085.9|13084.2|13082.1|13095.2|13093.4|13080.6|13078.7|5590
1605805200000|2020-11-19 17:00:00|13083.8|13082.5|13076.3|13075|13086.3|13084.8|13075.1|13073.8|5053
1605808800000|2020-11-19 18:00:00|13076.2|13074.9|13075.4|13073.3|13079.8|13078.1|13074|13072.1|3910
1605812400000|2020-11-19 19:00:00|13075.5|13073.4|13064.9|13062.8|13076.6|13074.9|13060.7|13058.8|4870
1605816000000|2020-11-19 20:00:00|13065|13062.9|13061.6|13059.5|13073.3|13071.6|13058.9|13057.1|5451
1605819600000|2020-11-19 21:00:00|13062.1|13060|13074|13071.9|13075.3|13072.9|13053.2|13051.6|2530
1605823200000|2020-11-19 22:00:00|13074.3|13072.2|13077.7|13070.7|13079.6|13074.5|13069.2|13062.2|2073
1605826800000|2020-11-19 23:00:00|13075.1|13068.1|13088.7|13086.6|13089.9|13087.8|13072.7|13065.7|3947
1605830400000|2020-11-20 00:00:00|13088.6|13086.5|13080.3|13078.2|13088.6|13086.5|13075.5|13073.9|3592
1605834000000|2020-11-20 01:00:00|13080.2|13078.1|13075.3|13073.2|13081.4|13079.3|13068.8|13066.9|4853
1605837600000|2020-11-20 02:00:00|13075.1|13073|13079.8|13078.5|13083.8|13082|13073.9|13072.2|3493
1605841200000|2020-11-20 03:00:00|13080|13078.7|13077.5|13076.2|13080.6|13079.3|13070.8|13068.8|3244
1605844800000|2020-11-20 04:00:00|13077.6|13076.3|13067.4|13066.1|13079.7|13078|13065.2|13063.5|2799
1605848400000|2020-11-20 05:00:00|13067.2|13065.9|13067.7|13065.6|13071.7|13069.7|13063.6|13061.9|3917
1605852000000|2020-11-20 06:00:00|13067.8|13065.7|13069.5|13067.4|13073.7|13072|13065.4|13063.7|4001
1605855600000|2020-11-20 07:00:00|13069.6|13067.5|13075.9|13073.8|13077.1|13075.6|13063.2|13061.9|5464
1605859200000|2020-11-20 08:00:00|13076|13073.9|13058.3|13057|13078.4|13076.8|13056.2|13054.4|6156
1605862800000|2020-11-20 09:00:00|13058.4|13057.1|13062.8|13060.7|13063.3|13061.7|13052.4|13050.8|5877
1605866400000|2020-11-20 10:00:00|13062.6|13061.3|13063.3|13062|13065.2|13063.4|13055.3|13053.5|4859
1605870000000|2020-11-20 11:00:00|13063.4|13062.1|13050|13048.7|13064.2|13062.9|13048.6|13046.7|4650
1605873600000|2020-11-20 12:00:00|13050.1|13048.8|13056.5|13054.4|13062.5|13060.8|13048.5|13046.8|4160
1605877200000|2020-11-20 13:00:00|13056.4|13054.3|13056.7|13054.6|13060.8|13058.7|13050.1|13048.4|4609
1605880800000|2020-11-20 14:00:00|13056.5|13054.4|13052.7|13051.4|13059.1|13057|13040.1|13038.1|6142
1605884400000|2020-11-20 15:00:00|13053.1|13051|13067.3|13066|13073.1|13071.5|13049.9|13048.2|6353
1605888000000|2020-11-20 16:00:00|13067.7|13065.6|13075.5|13073.4|13080.9|13079.5|13058.9|13057|5331
1605891600000|2020-11-20 17:00:00|13075.6|13073.5|13085.6|13084.3|13091.7|13090.4|13070.1|13068.8|5424
1605895200000|2020-11-20 18:00:00|13085.8|13084.5|13088.7|13086.6|13090.7|13089.4|13082.3|13080.4|3941
1605898800000|2020-11-20 19:00:00|13088.8|13086.7|13097|13094.9|13097.4|13095.9|13082.7|13081.1|4245
1605902400000|2020-11-20 20:00:00|13096.9|13094.8|13085.3|13084|13097.9|13096.2|13084.2|13082.6|4920
1605906000000|2020-11-20 21:00:00|13085.2|13083.1|13093.8|13091.7|13098.4|13096.3|13082.7|13080.6|3776
1606078800000|2020-11-22 21:00:00|13100.1|13087.1|13092.7|13083.8|13103.1|13092.6|13086.4|13079.7|165
1606082400000|2020-11-22 22:00:00|13092.9|13084.1|13097.1|13090.1|13099.7|13092.7|13086.8|13081.2|1856
1606086000000|2020-11-22 23:00:00|13097|13090|13085.9|13083.8|13098.5|13092.8|13082.6|13080.5|3958
1606089600000|2020-11-23 00:00:00|13086|13083.9|13076.8|13074.7|13089.4|13087.4|13075|13072.9|3153
1606093200000|2020-11-23 01:00:00|13077|13074.9|13070.3|13068.2|13078.1|13076.3|13067.9|13065.9|4251
1606096800000|2020-11-23 02:00:00|13070.1|13068|13071.6|13069.5|13075.7|13073.9|13068.8|13066.7|2369
1606100400000|2020-11-23 03:00:00|13071.5|13069.4|13075.8|13073.7|13075.8|13074|13069.2|13067.2|2080
1606104000000|2020-11-23 04:00:00|13075.7|13073.6|13080.8|13078.7|13082.7|13080.9|13074.7|13072.9|1973
1606107600000|2020-11-23 05:00:00|13080.9|13078.8|13074.4|13072.3|13082.1|13080.4|13074.2|13072.1|1836
1606111200000|2020-11-23 06:00:00|13074.2|13072.1|13077.3|13075.2|13080.2|13078.7|13071.9|13070.2|2278
1606114800000|2020-11-23 07:00:00|13077.4|13075.3|13068.1|13066|13077.7|13075.9|13066.8|13065|4364
1606118400000|2020-11-23 08:00:00|13068|13065.9|13049.2|13047.9|13068.8|13067.5|13047.3|13045.5|6194
1606122000000|2020-11-23 09:00:00|13049.1|13047.8|13052.9|13050.8|13059|13057.4|13046.2|13044.7|4875
1606125600000|2020-11-23 10:00:00|13052.8|13050.7|13049.9|13048.6|13057.1|13055.4|13048|13046.4|3998
1606129200000|2020-11-23 11:00:00|13050|13048.7|13055.5|13053.4|13060.6|13059.1|13046.7|13044.8|4542
1606132800000|2020-11-23 12:00:00|13055.4|13053.3|13051.9|13049.8|13062.9|13061.5|13048.9|13047.3|4347
1606136400000|2020-11-23 13:00:00|13052|13049.9|13062|13060.7|13068.2|13066.1|13047.8|13046.5|5021
1606140000000|2020-11-23 14:00:00|13061.9|13060.6|13077.5|13076.2|13078.7|13077.2|13056.1|13054.4|6994
1606143600000|2020-11-23 15:00:00|13077.4|13076.1|13095|13093.7|13110.3|13109|13075.6|13074|8888
1606147200000|2020-11-23 16:00:00|13095.2|13093.9|13098.7|13097.4|13113.6|13112.1|13086.8|13085.5|7854
1606150800000|2020-11-23 17:00:00|13098.8|13097.5|13092|13090.7|13104.6|13103.1|13084.4|13083|6267
1606154400000|2020-11-23 18:00:00|13092.1|13090.8|13090.7|13089.4|13095.7|13094.4|13088.3|13086.9|3956
1606158000000|2020-11-23 19:00:00|13091.1|13089|13080.3|13079|13097.5|13096|13078.4|13077.1|4813
1606161600000|2020-11-23 20:00:00|13080.4|13079.1|13082.2|13080.1|13085.4|13084.1|13075|13073.6|5165
1606165200000|2020-11-23 21:00:00|13081.5|13080.2|13086.8|13080.6|13088.7|13086.6|13079.7|13078|2688
1606168800000|2020-11-23 22:00:00|13086.7|13080.7|13086.6|13079.6|13088.8|13083.4|13081.1|13076.2|1721
1606172400000|2020-11-23 23:00:00|13086.9|13079.9|13075.4|13074.1|13087.9|13083.9|13068.8|13067.1|3547
1606176000000|2020-11-24 00:00:00|13075.3|13074|13065.3|13064|13077.1|13075|13062.4|13060.7|3441
1606179600000|2020-11-24 01:00:00|13064.9|13063.6|13063.3|13062|13067.9|13066.3|13054.3|13052.2|5626
1606183200000|2020-11-24 02:00:00|13063.2|13061.9|13056.5|13055.2|13064.5|13062.9|13054.6|13052.8|3651
1606186800000|2020-11-24 03:00:00|13056.6|13055.3|13051.5|13050.2|13059.2|13057.8|13049.3|13047.7|3974
1606190400000|2020-11-24 04:00:00|13051.1|13049.8|13046.1|13044.8|13053.1|13051.6|13045.4|13043.4|3082
1606194000000|2020-11-24 05:00:00|13046|13044.7|13047.2|13045.9|13048.6|13047|13044.4|13042.7|3566
1606197600000|2020-11-24 06:00:00|13046.8|13045.5|13047.1|13045|13048.6|13047|13041|13039.4|2906
1606201200000|2020-11-24 07:00:00|13046.8|13044.7|13051.4|13050.1|13054.5|13053.1|13041.9|13040.4|4115
1606204800000|2020-11-24 08:00:00|13051.2|13049.9|13026|13023.9|13051.3|13049.9|13011.8|13010.2|7551
1606208400000|2020-11-24 09:00:00|13025.5|13024.2|13029.8|13028.5|13033.7|13032.1|13022.2|13020.7|5254
1606212000000|2020-11-24 10:00:00|13029.4|13028.1|13032.5|13031.2|13040|13038.7|13028.4|13027|5237
1606215600000|2020-11-24 11:00:00|13032.3|13031|13057|13055.7|13058.4|13056.6|13029.8|13028.4|5143
1606219200000|2020-11-24 12:00:00|13056.9|13055.6|13059.6|13057.5|13067.7|13065.9|13044.6|13043.3|5498
1606222800000|2020-11-24 13:00:00|13059.8|13057.7|13074.9|13072.8|13079.7|13077.9|13058.8|13056.8|6677
1606226400000|2020-11-24 14:00:00|13075.1|13073|13048.5|13046.4|13092.3|13090.2|13047.6|13045.5|8173
1606230000000|2020-11-24 15:00:00|13049.3|13047.2|13035.5|13034.2|13063.9|13062.3|13033.8|13032.1|8169
1606233600000|2020-11-24 16:00:00|13035.7|13034.4|13029.7|13028.4|13035.7|13034.4|13022.3|13021|6302
1606237200000|2020-11-24 17:00:00|13029.4|13028.1|13026.4|13025.1|13030.6|13029.3|13018.6|13017.1|4907
1606240800000|2020-11-24 18:00:00|13026.5|13025.2|13020.2|13018.9|13027.4|13025.8|13010.2|13008.6|4571
1606244400000|2020-11-24 19:00:00|13020.3|13019|13006.6|13004.5|13021.3|13020|13005.9|13004.2|4659
1606248000000|2020-11-24 20:00:00|13006.5|13004.4|13001.2|12999.9|13007.8|13006.5|13000.7|12999.4|4700
1606251600000|2020-11-24 21:00:00|13001.3|13000|12999.2|12996.8|13004.8|13002.7|12995.7|12993.9|2769
1606255200000|2020-11-24 22:00:00|12999.1|12996.7|12999.1|12995.8|13001.8|12998.1|12993.9|12991.5|2705
1606258800000|2020-11-24 23:00:00|12999|12995.9|12997.4|12995.3|13000.7|12998.6|12995.3|12993.6|2702
1606262400000|2020-11-25 00:00:00|12997.1|12995|12996.1|12994.8|12999.5|12997.8|12991|12989.5|3318
1606266000000|2020-11-25 01:00:00|12996.2|12994.9|12996|12994.7|12996.9|12995.4|12992.8|12991.1|3964
1606269600000|2020-11-25 02:00:00|12995.9|12994.6|12997.8|12996.5|13002.2|13000.5|12994|12992.2|3580
1606273200000|2020-11-25 03:00:00|12997.7|12996.4|13000.7|12998.6|13005.3|13003.6|12996.8|12995.3|4189
1606276800000|2020-11-25 04:00:00|13000.1|12998.8|13002.7|13000.6|13003.1|13001.6|12999.8|12998.3|3061
1606280400000|2020-11-25 05:00:00|13002.6|13000.5|13017.9|13016.6|13018.6|13017|13000.5|12999.2|4740
1606284000000|2020-11-25 06:00:00|13017.8|13016.5|13020.8|13018.7|13029.5|13027.8|13014.8|13013|4367
1606287600000|2020-11-25 07:00:00|13020.6|13018.5|13006.7|13005.4|13021.7|13020|13004.3|13003|5136
1606291200000|2020-11-25 08:00:00|13006.6|13005.3|13005.7|13003.6|13015.6|13013.9|12998.8|12997|7257
1606294800000|2020-11-25 09:00:00|13005.8|13003.7|13006.3|13005|13016.5|13014.9|13000|12998.4|6205
1606298400000|2020-11-25 10:00:00|13006|13004.7|13015.6|13013.5|13016.9|13015.6|13002.3|13000.8|4837
1606302000000|2020-11-25 11:00:00|13015.5|13013.4|13024.5|13022.4|13030|13028.7|13014.4|13013.1|4395
1606305600000|2020-11-25 12:00:00|13024.4|13022.3|13019.3|13018|13025.9|13024.3|13012.9|13011.4|4370
1606309200000|2020-11-25 13:00:00|13019.4|13018.1|13013.7|13012.4|13021|13019.4|13007.2|13005.8|6003
1606312800000|2020-11-25 14:00:00|13013.5|13012.2|13017.7|13015.6|13018.9|13017.3|13007.8|13006.2|7331
1606316400000|2020-11-25 15:00:00|13017.8|13015.7|13011.8|13010.5|13027.3|13025.9|12998.2|12996.7|8193
1606320000000|2020-11-25 16:00:00|13011.7|13010.4|12997.3|12996|13015.2|13013.9|12995.1|12993.7|5996
1606323600000|2020-11-25 17:00:00|12996.9|12995.6|12995|12992.9|12997.9|12996|12987.1|12985.4|5128
1606327200000|2020-11-25 18:00:00|12994.6|12993.3|13001.1|12998.3|13002.8|13001|12991|12989.7|4397
1606330800000|2020-11-25 19:00:00|13001.4|12998.6|12997.4|12996.1|13010.9|13009.6|12993.8|12992.5|5309
1606334400000|2020-11-25 20:00:00|12997.8|12996.5|12997.1|12995.8|13003.4|13002|12991.3|12989.9|4112
1606338000000|2020-11-25 21:00:00|12997.4|12996.1|13007.8|13005.7|13010.3|13008.2|12996.9|12995.6|2491
1606341600000|2020-11-25 22:00:00|13007.7|13005.6|13006.8|12999.8|13009.7|13006.1|13000.8|12996|2173
1606345200000|2020-11-25 23:00:00|13006.7|12999.7|13003.5|13001.4|13008.5|13004.9|13003.3|12998.8|1974
1606348800000|2020-11-26 00:00:00|13003.7|13001.6|13005.8|13003.7|13009.5|13007.4|13003.5|13001.4|2257
1606352400000|2020-11-26 01:00:00|13005.9|13003.8|12997.8|12995.7|13006.6|13004.8|12991.8|12990.4|3626
1606356000000|2020-11-26 02:00:00|12997.9|12995.8|12997.6|12995.5|13001.8|12999.7|12996.4|12994.6|2822
1606359600000|2020-11-26 03:00:00|12997.7|12995.6|13002.2|13000.9|13002.9|13001.5|12991.9|12990.1|3139
1606363200000|2020-11-26 04:00:00|13002.6|13000.5|13001.4|12999.3|13002.8|13001.1|12998|12996.2|1954
1606366800000|2020-11-26 05:00:00|13001.3|12999.2|13000.9|12999.6|13003.6|13001.7|12999.8|12998.3|2601
1606370400000|2020-11-26 06:00:00|13000.2|12998.9|13000.9|12998.8|13002.6|13001.1|12994.1|12992.5|2798
1606374000000|2020-11-26 07:00:00|13000.3|12999|13004.2|13002.1|13004.7|13003.2|12991.2|12989.6|3847
1606377600000|2020-11-26 08:00:00|13004.1|13002|13009.2|13007.9|13010.8|13009.3|12997.9|12996.3|5648
1606381200000|2020-11-26 09:00:00|13009.5|13007.4|13010.6|13008.5|13011.9|13010.6|13002.2|13000.4|4336
1606384800000|2020-11-26 10:00:00|13010.5|13008.4|13008.9|13006.8|13014.7|13013.1|13005.2|13003.9|3970
1606388400000|2020-11-26 11:00:00|13008.5|13007.2|13006.7|13004.6|13009.7|13008.3|13003.2|13001.5|3313
1606392000000|2020-11-26 12:00:00|13006.3|13005|13008.4|13006.3|13013.7|13012.1|13004.2|13002.6|4175
1606395600000|2020-11-26 13:00:00|13007.9|13006.6|13001.4|13000.1|13009.2|13007.5|13000.3|12998.7|3938
1606399200000|2020-11-26 14:00:00|13001.3|13000|13016.1|13014|13018.6|13017|13000.8|12999.4|4371
1606402800000|2020-11-26 15:00:00|13015.8|13014.5|13019.8|13017.7|13023.7|13022.2|13012.1|13010|3944
1606406400000|2020-11-26 16:00:00|13019.5|13018.2|13012.3|13010.2|13022.4|13020.7|13011.1|13009.3|3374
1606410000000|2020-11-26 17:00:00|13012.4|13010.3|13016.8|13014.7|13017|13015.2|13009.6|13007.7|2782
1606413600000|2020-11-26 18:00:00|13016.9|13014.8|13014|13011.9|13019.5|13016.8|13012.6|13010.5|6186
1606417200000|2020-11-26 19:00:00|13014.1|13012|13019.7|13017.6|13021.2|13018.7|13012.4|13010.3|6833
1606420800000|2020-11-26 20:00:00|13019.6|13017.5|13020.9|13018.8|13022.5|13020.4|13017.6|13014.8|3604
1606424400000|2020-11-26 21:00:00|13020.2|13018.1|13021.3|13014.3|13022|13019.9|13015.4|13012.5|2884
1606428000000|2020-11-26 22:00:00|13021.4|13014.4|13022.2|13015.2|13026|13020.6|13017.5|13010.5|1598
1606431600000|2020-11-26 23:00:00|13022.4|13015.4|13022.2|13020.1|13024.3|13022.3|13017.2|13014.8|2051
1606435200000|2020-11-27 00:00:00|13022.1|13020|13023.5|13021.4|13024.6|13022.8|13019.9|13017.8|2946
1606438800000|2020-11-27 01:00:00|13023.4|13021.3|13022.4|13020.3|13026.1|13024.5|13021.7|13019.9|3646
1606442400000|2020-11-27 02:00:00|13022.5|13020.4|13019.7|13017.6|13026|13024.5|13018.9|13017.1|3226
1606446000000|2020-11-27 03:00:00|13019.8|13017.7|13017.7|13015.6|13022.4|13020.3|13014.7|13012.8|3087
1606449600000|2020-11-27 04:00:00|13017.6|13015.5|13012.1|13010|13018.7|13016.6|13010.7|13009|2238
1606453200000|2020-11-27 05:00:00|13012.3|13010.2|13007.7|13005.6|13016|13014.4|13007.5|13005.4|2814
1606456800000|2020-11-27 06:00:00|13007.6|13005.5|13003.6|13001.5|13008.5|13006.6|13002.5|13000.6|3150
1606460400000|2020-11-27 07:00:00|13003.5|13001.4|13010.7|13008.6|13013.8|13011.9|13002.5|13001.1|3632
1606464000000|2020-11-27 08:00:00|13010.6|13008.5|12992|12989.9|13011.4|13009.8|12991.3|12989.5|4604
1606467600000|2020-11-27 09:00:00|12991.9|12989.8|12997.9|12996.6|12999.8|12998.5|12990.5|12988.8|3803
1606471200000|2020-11-27 10:00:00|12998.2|12996.1|12993|12990.9|12999.8|12998.3|12990.7|12989.4|3904
1606474800000|2020-11-27 11:00:00|12993.1|12991|12992.2|12990.9|12998.1|12996.7|12984.3|12983|3496
1606478400000|2020-11-27 12:00:00|12992.3|12991|12993.5|12991.4|13004.8|13003.2|12990.6|12989|3447
1606482000000|2020-11-27 13:00:00|12992.8|12991.5|12985.8|12983.7|13002.9|13001.2|12981.2|12979.1|4940
1606485600000|2020-11-27 14:00:00|12985|12983.2|12984.6|12983.3|12989.5|12987.7|12977.7|12976.1|5677
1606489200000|2020-11-27 15:00:00|12984.4|12983.1|12979|12977.7|12989.5|12987.9|12972.7|12971.4|6063
1606492800000|2020-11-27 16:00:00|12979.1|12977.8|12991.5|12990.2|12993.5|12992.2|12975.7|12974.4|5444
1606496400000|2020-11-27 17:00:00|12991.6|12990.3|12988.6|12986.5|12994|12992.4|12982.2|12980.1|4515
1606500000000|2020-11-27 18:00:00|12988.5|12986.4|12988.3|12986.2|12989.8|12987.6|12983.3|12981.2|4816
1606503600000|2020-11-27 19:00:00|12988.1|12986|12985.7|12983.6|12990.2|12988.1|12984.7|12982.6|3862
1606507200000|2020-11-27 20:00:00|12986.5|12984.4|12992.1|12990|12992.2|12990.1|12982|12979.9|3893
1606510800000|2020-11-27 21:00:00|12992.4|12990.3|12995.6|12988.6|13000.6|12995|12984.2|12977.2|6079
1606683600000|2020-11-29 21:00:00|12998.2|12985.2|13006.5|12994.5|13011.3|12998.3|12990.2|12977.9|221
1606687200000|2020-11-29 22:00:00|13006.1|12994.1|12988.6|12982|13006.1|12997.4|12986.7|12979.7|1507
1606690800000|2020-11-29 23:00:00|12988.5|12982.4|12984.7|12982.6|12988.8|12984.8|12978.3|12976.4|2789
1606694400000|2020-11-30 00:00:00|12984.6|12982.5|12989.2|12987.1|12995.3|12993.6|12983.7|12982|4499
1606698000000|2020-11-30 01:00:00|12989|12986.9|12983.5|12981.4|12993.5|12991.4|12982.8|12980.9|5978
1606701600000|2020-11-30 02:00:00|12983.6|12981.5|12990.5|12988.4|12991.6|12989.9|12982.3|12980.4|5284
1606705200000|2020-11-30 03:00:00|12990.7|12988.6|12989.3|12987.2|12992.1|12990|12982.6|12980.9|3014
1606708800000|2020-11-30 04:00:00|12989.6|12987.5|12990.6|12988.5|12995.1|12993.4|12986.6|12984.9|2781
1606712400000|2020-11-30 05:00:00|12990.5|12988.4|12984.7|12982.6|12996.1|12994.2|12984.4|12982.3|4131
1606716000000|2020-11-30 06:00:00|12984.6|12982.5|12991.5|12989.4|12994.1|12992.3|12982.1|12980.6|3896
1606719600000|2020-11-30 07:00:00|12991.7|12989.6|12988.4|12986.3|12996.7|12994.9|12986.7|12985.2|5522
1606723200000|2020-11-30 08:00:00|12987.7|12986.4|12982.8|12980.7|12993.6|12992|12973.2|12971.6|6566
1606726800000|2020-11-30 09:00:00|12982.7|12980.6|12975|12973.7|12986.4|12984.7|12973.2|12971.7|5107
1606730400000|2020-11-30 10:00:00|12975.1|12973.8|12961.3|12960|12977.6|12976.3|12959.1|12957.7|4343
1606734000000|2020-11-30 11:00:00|12961.2|12959.9|12954.1|12952.8|12962.6|12961.1|12950.4|12948.8|4410
1606737600000|2020-11-30 12:00:00|12954.2|12952.9|12960.8|12959.5|12961.1|12959.6|12950.1|12948.7|4756
1606741200000|2020-11-30 13:00:00|12960.9|12959.6|12945.8|12944.5|12961|12959.7|12943.7|12942.2|5693
1606744800000|2020-11-30 14:00:00|12945.9|12944.6|12936.6|12934.5|12949.1|12947.3|12932.1|12930.5|7441
1606748400000|2020-11-30 15:00:00|12936.4|12934.3|12960.4|12958.3|12962.5|12961.2|12924.2|12922.3|10333
1606752000000|2020-11-30 16:00:00|12960.5|12958.4|12982.7|12981.4|12995|12993.4|12959.3|12957.2|9745
1606755600000|2020-11-30 17:00:00|12983.1|12981.8|12977.9|12976.6|12992.2|12990.1|12977.3|12975.7|5799
1606759200000|2020-11-30 18:00:00|12978|12976.7|12980.3|12979|12983.6|12981.9|12975|12973.4|4616
1606762800000|2020-11-30 19:00:00|12980.6|12979.3|12961.3|12960|12984.6|12983.3|12960.5|12958.9|5416
1606766400000|2020-11-30 20:00:00|12961.4|12960.1|12988.6|12986.5|12990|12988.5|12961.2|12959.9|7064
1606770000000|2020-11-30 21:00:00|12988.7|12986.6|13011.1|13004.1|13011.9|13009.4|12978.1|12976.2|3592
1606773600000|2020-11-30 22:00:00|13010.8|13003.8|13006.8|13000.7|13012.5|13007.7|13003.9|12996.9|2105
1606777200000|2020-11-30 23:00:00|13007|13000.8|12992.6|12990.5|13007|13002.8|12990.8|12989|3237
1606780800000|2020-12-01 00:00:00|12992.4|12990.3|12978.8|12976.7|12993.2|12991.1|12977|12974.9|3234
1606784400000|2020-12-01 01:00:00|12978.7|12976.6|12979.4|12977.3|12982.4|12980.3|12976.4|12974.3|3289
1606788000000|2020-12-01 02:00:00|12979.3|12977.2|12977|12974.9|12980.1|12978.1|12975.5|12973.9|3802
1606791600000|2020-12-01 03:00:00|12976.9|12974.8|12971.6|12969.5|12977.2|12975.6|12970.4|12968.7|3654
1606795200000|2020-12-01 04:00:00|12971.5|12969.4|12969.8|12967.7|12971.5|12969.7|12966.2|12964.1|2375
1606798800000|2020-12-01 05:00:00|12969.7|12967.6|12968.3|12966.2|12970.8|12968.7|12966.6|12964.5|3087
1606802400000|2020-12-01 06:00:00|12968.6|12966.5|12970.7|12968.6|12973.4|12971.6|12965.8|12963.7|2999
1606806000000|2020-12-01 07:00:00|12970.2|12968.1|12958.6|12957.3|12970.9|12968.8|12951.9|12950|4168
1606809600000|2020-12-01 08:00:00|12958.7|12957.4|12949.8|12947.7|12965.1|12963.5|12943.5|12941.8|6507
1606813200000|2020-12-01 09:00:00|12949.7|12947.6|12974.6|12972.5|12977.7|12976.2|12947.9|12946.6|5710
1606816800000|2020-12-01 10:00:00|12974.5|12972.4|12977.4|12975.3|12982.6|12981|12970.1|12968.3|4762
1606820400000|2020-12-01 11:00:00|12977.7|12975.6|12970.8|12969.5|12981.2|12979.3|12967.8|12966.3|5201
1606824000000|2020-12-01 12:00:00|12970.7|12969.4|12972.3|12970.2|12979.1|12977.4|12968.4|12966.7|4629
1606827600000|2020-12-01 13:00:00|12972.4|12970.3|12954.2|12952.9|12979.2|12977.9|12954.1|12952.8|6052
1606831200000|2020-12-01 14:00:00|12954.1|12952.8|12966.7|12964.6|12971.4|12969.6|12953.4|12951.8|7145
1606834800000|2020-12-01 15:00:00|12967|12964.4|12962.6|12961.3|12977.1|12975.1|12955.5|12953.8|10342
1606838400000|2020-12-01 16:00:00|12962.9|12961.6|12959.5|12957.4|12964.8|12962.7|12945.5|12943.8|8959
1606842000000|2020-12-01 17:00:00|12959.6|12957.5|12944.6|12943.3|12960.4|12958.8|12942|12940.4|6134
1606845600000|2020-12-01 18:00:00|12944.7|12943.4|12945.4|12944.1|12953.7|12951.9|12940|12938.5|5311
1606849200000|2020-12-01 19:00:00|12945.5|12944.2|12936.7|12935.4|12947.8|12946.1|12930.7|12929.4|4841
1606852800000|2020-12-01 20:00:00|12936.9|12935.6|12937.6|12936.3|12948.7|12947|12928.9|12927.3|5170
1606856400000|2020-12-01 21:00:00|12937.5|12936.2|12937.1|12933.5|12942.7|12940.6|12933.9|12931.8|2911
1606860000000|2020-12-01 22:00:00|12937.2|12933.4|12939.8|12935.5|12943.6|12939.6|12937|12931.2|1914
1606863600000|2020-12-01 23:00:00|12939.7|12935.4|12934.7|12932.6|12939.9|12937.6|12933.6|12931.9|3547
1606867200000|2020-12-02 00:00:00|12934.8|12932.7|12937.9|12935.8|12939.5|12937.6|12932|12930.3|3454
1606870800000|2020-12-02 01:00:00|12937.8|12935.7|12948.2|12946.1|12950.8|12948.7|12933.7|12931.6|5951
1606874400000|2020-12-02 02:00:00|12948.1|12946|12948.4|12946.3|12950.8|12949.1|12941.6|12939.9|4356
1606878000000|2020-12-02 03:00:00|12948.2|12946.1|12938.7|12936.6|12948.7|12946.6|12938.3|12936.4|3406
1606881600000|2020-12-02 04:00:00|12938.6|12936.5|12944.2|12942.1|12944.3|12942.3|12938.6|12936.5|3490
1606885200000|2020-12-02 05:00:00|12944.3|12942.2|12946.7|12944.6|12950.1|12948.3|12944.1|12942.1|4574
1606888800000|2020-12-02 06:00:00|12946.8|12944.7|12942.7|12940.6|12947.1|12945|12940.2|12938.4|3844
1606892400000|2020-12-02 07:00:00|12942.8|12940.7|12929.2|12927.1|12942.9|12940.8|12920.4|12918.6|5448
1606896000000|2020-12-02 08:00:00|12929.4|12927.3|12936.5|12934.4|12945.2|12943.5|12927.8|12926.1|7867
1606899600000|2020-12-02 09:00:00|12936.6|12934.5|12929.2|12927.1|12936.8|12935.2|12917.2|12915.3|5311
1606903200000|2020-12-02 10:00:00|12929.3|12927.2|12939.8|12937.7|12942.6|12940.9|12928.1|12926.4|4266
1606906800000|2020-12-02 11:00:00|12939.5|12938.2|12952.6|12950.5|12958.3|12956.7|12937.8|12936.2|4367
1606910400000|2020-12-02 12:00:00|12952.2|12950.9|12954|12952.7|12959.7|12958.1|12948.7|12947.1|6171
1606914000000|2020-12-02 13:00:00|12954.1|12952.8|12948.9|12946.8|12954.5|12952.9|12936.1|12934.3|6768
1606917600000|2020-12-02 14:00:00|12949|12946.9|12935.4|12933.3|12950.9|12949.1|12933.8|12932.1|8288
1606921200000|2020-12-02 15:00:00|12935.5|12933.4|12943.1|12941.8|12944|12942.3|12924.2|12922.3|9011
1606924800000|2020-12-02 16:00:00|12942.9|12941.6|12935.9|12934.6|12943.6|12942.3|12930.9|12929.6|5228
1606928400000|2020-12-02 17:00:00|12936.1|12934.8|12934.3|12932.2|12939.4|12938.1|12931.2|12929.5|5360
1606932000000|2020-12-02 18:00:00|12934.4|12932.3|12931.8|12929.7|12935.1|12933.3|12925.6|12924|5031
1606935600000|2020-12-02 19:00:00|12931.9|12929.8|12923.1|12921|12940.6|12939.2|12922.5|12921|5787
1606939200000|2020-12-02 20:00:00|12922.7|12921.4|12925|12923.7|12925.5|12924.2|12917.4|12916|4355
1606942800000|2020-12-02 21:00:00|12924.9|12923.6|12918.7|12916.1|12925.9|12924.3|12911|12909.4|3094
1606946400000|2020-12-02 22:00:00|12918.5|12916.4|12922.3|12916.4|12927.9|12922.1|12918.3|12913|2083
1606950000000|2020-12-02 23:00:00|12922.4|12915.3|12918.6|12916.5|12922.6|12919.8|12915.6|12913.5|3090
1606953600000|2020-12-03 00:00:00|12918.5|12916.4|12925.3|12924|12925.7|12924.1|12917.8|12916.1|2298
1606957200000|2020-12-03 01:00:00|12925.7|12923.6|12923.5|12921.4|12929.6|12927.5|12920.4|12918.3|3837
1606960800000|2020-12-03 02:00:00|12923.6|12921.5|12923.4|12921.3|12925.8|12924|12920.1|12918.1|3337
1606964400000|2020-12-03 03:00:00|12923.5|12921.4|12921.6|12919.5|12925|12922.9|12918.2|12916.5|2454
1606968000000|2020-12-03 04:00:00|12921.7|12919.6|12927.4|12925.3|12928.4|12926.6|12921.3|12919.5|2372
1606971600000|2020-12-03 05:00:00|12927.3|12925.2|12927.3|12925.2|12928.1|12926.4|12923.8|12922.3|2754
1606975200000|2020-12-03 06:00:00|12927.4|12925.3|12928.4|12926.3|12931|12929.3|12925.5|12923.6|2988
1606978800000|2020-12-03 07:00:00|12928.5|12926.4|12918.2|12916.1|12928.9|12927|12915.1|12913|4393
1606982400000|2020-12-03 08:00:00|12918.3|12916.2|12919.1|12917.8|12920.1|12918.8|12908.1|12906.5|6320
1606986000000|2020-12-03 09:00:00|12919.2|12917.9|12933.8|12932.5|12942.2|12940.6|12917.2|12915.5|5775
1606989600000|2020-12-03 10:00:00|12933.9|12932.6|12933.2|12931.1|12941|12939.2|12932.1|12930.2|4641
1606993200000|2020-12-03 11:00:00|12933.1|12931|12926.7|12925.4|12936.7|12935.1|12924.2|12922.6|4908
1606996800000|2020-12-03 12:00:00|12926.6|12925.3|12909|12906.9|12930.9|12929.6|12904.5|12902.7|4804
1607000400000|2020-12-03 13:00:00|12908.9|12906.8|12916.8|12915.5|12919.5|12917.8|12905.2|12903.6|5543
1607004000000|2020-12-03 14:00:00|12916.9|12915.6|12900.3|12898|12919.7|12918.2|12897.6|12895.9|7433
1607007600000|2020-12-03 15:00:00|12900.2|12898.1|12873.9|12872.6|12900.2|12898.1|12869.8|12868.1|7570
1607011200000|2020-12-03 16:00:00|12873.8|12872.5|12876.7|12874.6|12884.9|12883.3|12871.9|12870.3|6080
1607014800000|2020-12-03 17:00:00|12876.3|12875|12869.9|12868.6|12884.3|12882.8|12869.5|12867.8|5116
1607018400000|2020-12-03 18:00:00|12869.8|12868.5|12862.5|12861.2|12871.2|12869.5|12857.2|12855.3|4292
1607022000000|2020-12-03 19:00:00|12862.4|12861.1|12856.2|12854.9|12863.6|12862.1|12853|12851.5|4473
1607025600000|2020-12-03 20:00:00|12856.1|12854.8|12869|12867.7|12882.6|12880.8|12856|12854.7|6121
1607029200000|2020-12-03 21:00:00|12869.1|12867.8|12864.4|12859.9|12873.2|12871.6|12859.6|12857.7|2748
1607032800000|2020-12-03 22:00:00|12866|12859|12866.3|12859.3|12872.8|12865.8|12860.9|12853.9|2472
1607036400000|2020-12-03 23:00:00|12866.2|12859.2|12869.2|12867.1|12869.3|12867.2|12858.5|12856.4|3570
1607040000000|2020-12-04 00:00:00|12869.3|12867.2|12866.7|12864.6|12870.2|12868.4|12860.4|12858.7|2997
1607043600000|2020-12-04 01:00:00|12866.8|12864.7|12869.4|12867.3|12874.9|12873.3|12860.6|12858.8|4908
1607047200000|2020-12-04 02:00:00|12869.5|12867.4|12859.8|12857.7|12870.5|12868.8|12859.2|12857.2|3720
1607050800000|2020-12-04 03:00:00|12859.7|12857.6|12861.7|12859.6|12863.4|12861.8|12858.6|12856.5|2954
1607054400000|2020-12-04 04:00:00|12862.1|12860|12862.4|12860.3|12863.6|12861.9|12858.2|12856.3|2227
1607058000000|2020-12-04 05:00:00|12862.5|12860.4|12857.5|12856.2|12863.2|12861.1|12856.8|12855.3|2979
1607061600000|2020-12-04 06:00:00|12857.8|12855.7|12852.6|12850.5|12859.1|12857.5|12848.6|12846.5|3668
1607065200000|2020-12-04 07:00:00|12852.5|12850.4|12861.3|12860|12861.8|12860.4|12848.3|12846.6|4326
1607068800000|2020-12-04 08:00:00|12861|12859.7|12862.6|12860.5|12866|12864.5|12854.3|12852.8|5769
1607072400000|2020-12-04 09:00:00|12862.4|12861.1|12856.6|12855.3|12867.3|12865.2|12852|12850|5727
1607076000000|2020-12-04 10:00:00|12856.8|12855.5|12861.2|12859.9|12869.8|12868.2|12855|12853.4|5534
1607079600000|2020-12-04 11:00:00|12861.6|12859.5|12862.8|12861.5|12866.3|12864.6|12856.1|12854.7|4820
1607083200000|2020-12-04 12:00:00|12863.1|12861|12859.7|12858.4|12864.8|12863.2|12850.6|12849.1|4590
1607086800000|2020-12-04 13:00:00|12859.8|12858.5|12836.3|12834.2|12863.4|12862.1|12823.7|12821.7|8329
1607090400000|2020-12-04 14:00:00|12836.4|12834.3|12812.3|12810.2|12842|12840.3|12805.7|12804.4|9323
1607094000000|2020-12-04 15:00:00|12812.4|12810.3|12805|12803.7|12815.9|12814.4|12792.9|12791.1|8699
1607097600000|2020-12-04 16:00:00|12804.9|12803.6|12798.2|12796.9|12809.7|12808.4|12791|12789.7|5056
1607101200000|2020-12-04 17:00:00|12798.1|12796.8|12795.8|12794.5|12804.2|12802.7|12790.7|12789.4|3905
1607104800000|2020-12-04 18:00:00|12795.7|12794.4|12786.8|12785.5|12800.5|12799.2|12780.8|12779.5|3871
1607108400000|2020-12-04 19:00:00|12787|12785.7|12780.8|12779.5|12787.9|12786.4|12778.6|12777.1|4323
1607112000000|2020-12-04 20:00:00|12781|12779.7|12779.7|12777.6|12783.9|12782.2|12775.2|12773.8|4879
1607115600000|2020-12-04 21:00:00|12779.8|12777.7|12785.1|12783|12794.9|12792.8|12773|12771.4|3712
1607288400000|2020-12-06 21:00:00|12783.7|12770.7|12780.5|12777.4|12785.3|12780.8|12777.8|12768|249
1607292000000|2020-12-06 22:00:00|12780.6|12777.5|12787.9|12780.1|12796.3|12788|12779.3|12769.9|2966
1607295600000|2020-12-06 23:00:00|12789.1|12777.2|12782.9|12780.8|12789.8|12785.2|12779.6|12776.2|3359
1607299200000|2020-12-07 00:00:00|12783|12780.9|12781|12778.9|12785.8|12783.7|12778.3|12776.4|4043
1607302800000|2020-12-07 01:00:00|12781.2|12779.1|12782.9|12780.8|12789.4|12787.7|12778.9|12776.8|4796
1607306400000|2020-12-07 02:00:00|12782.8|12780.7|12781.9|12779.8|12784.4|12782.6|12778.7|12776.7|4136
1607310000000|2020-12-07 03:00:00|12781.8|12779.7|12786.1|12784.8|12787|12785|12779.5|12777.5|3318
1607313600000|2020-12-07 04:00:00|12786.5|12784.4|12791.7|12789.6|12793.4|12791.6|12785.3|12783.2|2261
1607317200000|2020-12-07 05:00:00|12791.6|12789.5|12789|12786.9|12791.8|12790|12787.5|12785.8|2413
1607320800000|2020-12-07 06:00:00|12788.9|12786.8|12791.2|12789.1|12793.6|12792|12786.9|12785.2|2783
1607324400000|2020-12-07 07:00:00|12791.1|12789|12783.3|12781.2|12794.7|12792.8|12779.9|12778.2|4975
1607328000000|2020-12-07 08:00:00|12783.2|12781.1|12824.1|12822|12827.1|12825.8|12783.1|12781.1|9119
1607331600000|2020-12-07 09:00:00|12823.7|12822.4|12820.4|12819.1|12834.1|12832.5|12818.1|12816.6|6931
1607335200000|2020-12-07 10:00:00|12820.2|12818.9|12814.4|12813.1|12824.3|12822.9|12809.9|12808.3|5121
1607338800000|2020-12-07 11:00:00|12814.3|12813|12814.4|12813.1|12818.8|12816.8|12809.3|12808|5014
1607342400000|2020-12-07 12:00:00|12814.3|12813|12812.3|12811|12817.2|12815.6|12809.2|12807.6|4721
1607346000000|2020-12-07 13:00:00|12812.9|12810.8|12795.6|12794.3|12815.2|12813.5|12794.2|12792.9|5576
1607349600000|2020-12-07 14:00:00|12795.5|12794.2|12800.2|12798.1|12807.1|12805.5|12791.7|12790.4|6512
1607353200000|2020-12-07 15:00:00|12800.1|12798|12812.4|12811.1|12815.5|12814.2|12798.8|12797.1|6349
1607356800000|2020-12-07 16:00:00|12812.3|12811|12797|12795.7|12812.9|12811.6|12796.7|12795.1|4590
1607360400000|2020-12-07 17:00:00|12797.2|12795.9|12794.8|12793.5|12798.7|12797.2|12788.3|12787|4385
1607364000000|2020-12-07 18:00:00|12795|12793.7|12804.2|12802.9|12811.2|12809.8|12794.8|12793.5|4714
1607367600000|2020-12-07 19:00:00|12804.1|12802.8|12797.5|12796.2|12807.4|12806.1|12796.6|12795.2|3885
1607371200000|2020-12-07 20:00:00|12797.4|12796.1|12799.2|12797.9|12810.2|12808.9|12797.4|12796.1|4041
1607374800000|2020-12-07 21:00:00|12799|12797.7|12799|12796.9|12807.1|12805.4|12795.6|12793.9|2078
1607378400000|2020-12-07 22:00:00|12798.9|12796.8|12802.6|12799.2|12806.3|12800.3|12798.4|12795.6|2155
1607382000000|2020-12-07 23:00:00|12802.5|12799|12804.8|12802.7|12804.9|12803.2|12800.6|12793.6|1778
1607385600000|2020-12-08 00:00:00|12804.5|12803.2|12804.5|12802.4|12810|12808.4|12802.2|12800.5|3322
1607389200000|2020-12-08 01:00:00|12804.7|12802.6|12798.5|12796.4|12805.3|12803.4|12793|12791.1|4342
1607392800000|2020-12-08 02:00:00|12798.4|12796.3|12794.7|12792.6|12799.7|12797.9|12793.6|12792.2|3233
1607396400000|2020-12-08 03:00:00|12794.6|12792.5|12792.1|12790|12794.7|12792.7|12790.2|12788.6|2700
1607400000000|2020-12-08 04:00:00|12792|12789.9|12791|12788.9|12792.7|12790.9|12787.6|12785.9|2768
1607403600000|2020-12-08 05:00:00|12790.8|12788.7|12789.1|12787|12790.8|12789.2|12787.6|12786.1|2267
1607407200000|2020-12-08 06:00:00|12789.2|12787.1|12794.6|12792.5|12796.8|12794.8|12786.1|12784.4|2912
1607410800000|2020-12-08 07:00:00|12794.5|12792.4|12793.4|12791.3|12802.2|12800.5|12789.9|12788.3|4617
1607414400000|2020-12-08 08:00:00|12793.5|12791.4|12789.9|12788.6|12803.6|12801.9|12786.7|12785.2|6259
1607418000000|2020-12-08 09:00:00|12789.8|12788.5|12773.8|12772.5|12790.1|12788.6|12771|12769.7|5273
1607421600000|2020-12-08 10:00:00|12773.9|12772.6|12790.6|12789.3|12790.6|12789.3|12768.6|12766.9|4665
1607425200000|2020-12-08 11:00:00|12790.5|12789.2|12806.5|12805.2|12807.5|12806|12790.5|12789.2|5359
1607428800000|2020-12-08 12:00:00|12806|12804.7|12803|12801.7|12806.2|12804.9|12794|12792.7|4793
1607432400000|2020-12-08 13:00:00|12802.9|12801.6|12805.7|12804.4|12808.7|12806.9|12791.1|12789.7|7017
1607436000000|2020-12-08 14:00:00|12806.2|12804.1|12794.3|12793|12806.2|12804.5|12780.7|12779.3|6830
1607439600000|2020-12-08 15:00:00|12794.2|12792.9|12792.1|12790.8|12812.7|12811.2|12789.4|12787.7|7636
1607443200000|2020-12-08 16:00:00|12792.3|12791|12809.6|12808.3|12817.5|12815.9|12783.3|12781.7|5263
1607446800000|2020-12-08 17:00:00|12809.5|12808.2|12821|12818.9|12823.8|12822.5|12805.5|12804|4182
1607450400000|2020-12-08 18:00:00|12820.9|12818.8|12824.6|12823.3|12826.5|12825.2|12816.8|12815.5|3642
1607454000000|2020-12-08 19:00:00|12824.5|12823.2|12820|12818.7|12824.8|12823.2|12816.8|12815.4|3082
1607457600000|2020-12-08 20:00:00|12819.9|12818.6|12819.4|12818.1|12824.3|12823|12816.3|12815|3120
1607461200000|2020-12-08 21:00:00|12819.5|12818.2|12819.8|12817.7|12823.5|12822.2|12814.4|12812.5|2105
1607464800000|2020-12-08 22:00:00|12820.6|12816.7|12819.3|12812.4|12828|12821|12816.1|12811.8|2533
1607468400000|2020-12-08 23:00:00|12819.5|12813.4|12817.5|12815.4|12821.8|12818.1|12815.1|12813.1|2430
1607472000000|2020-12-09 00:00:00|12817.4|12815.3|12814.9|12812.8|12819.3|12817.3|12812.2|12810.5|2761
1607475600000|2020-12-09 01:00:00|12815|12812.9|12815.2|12813.1|12816.8|12814.7|12812.5|12810.4|2990
1607479200000|2020-12-09 02:00:00|12815.3|12813.2|12808.3|12806.2|12816.4|12814.3|12808.1|12806|2467
1607482800000|2020-12-09 03:00:00|12808|12805.9|12801.6|12799.5|12809.4|12807.7|12800.4|12798.7|2573
1607486400000|2020-12-09 04:00:00|12801.8|12799.7|12801.4|12799.3|12802.8|12800.8|12798.9|12797.3|2329
1607490000000|2020-12-09 05:00:00|12801.3|12799.2|12799.8|12798.5|12802.8|12801.1|12799.7|12798.1|2276
1607493600000|2020-12-09 06:00:00|12800.2|12798.1|12795.5|12793.4|12800.6|12798.7|12792.9|12790.9|3548
1607497200000|2020-12-09 07:00:00|12795.4|12793.3|12795.5|12794.2|12797.9|12796.3|12791.1|12789.8|3081
1607500800000|2020-12-09 08:00:00|12795|12793.7|12783.2|12781.9|12799.5|12798.2|12780.8|12779.2|6181
1607504400000|2020-12-09 09:00:00|12783.5|12782.2|12778.4|12777.1|12792.2|12790.5|12775.8|12774.1|4958
1607508000000|2020-12-09 10:00:00|12778.1|12776.8|12786.7|12784.6|12788.1|12786.5|12774.3|12772.9|4880
1607511600000|2020-12-09 11:00:00|12787|12784.9|12787.3|12785.2|12793|12791.4|12780.1|12778.4|3915
1607515200000|2020-12-09 12:00:00|12786.9|12785.6|12785.9|12784.6|12794.3|12793|12782.3|12781|4321
1607518800000|2020-12-09 13:00:00|12786|12784.7|12782.1|12780.8|12789.1|12787.8|12777.2|12775.9|4482
1607522400000|2020-12-09 14:00:00|12782|12780.7|12790.5|12783.5|12799|12796.9|12778.5|12776.8|6121
1607526000000|2020-12-09 15:00:00|12790.4|12783.4|12802|12800.7|12812|12810.2|12770.3|12768.6|8776
1607529600000|2020-12-09 16:00:00|12802.1|12800.8|12792.4|12791.1|12814.5|12813.2|12792|12790.7|5700
1607533200000|2020-12-09 17:00:00|12792.5|12791.2|12813.2|12811.9|12820.4|12819.1|12791.7|12790.4|5867
1607536800000|2020-12-09 18:00:00|12813.5|12812.2|12830.5|12829.2|12834.3|12832.9|12812.2|12810.8|6143
1607540400000|2020-12-09 19:00:00|12830.6|12829.3|12819.8|12818.5|12830.6|12829.3|12817.6|12816.3|5512
1607544000000|2020-12-09 20:00:00|12819.6|12818.3|12820.2|12818.9|12822.9|12821.6|12811.8|12810.3|5409
1607547600000|2020-12-09 21:00:00|12820.6|12819.3|12820.1|12816.4|12826.6|12825.2|12818|12815.9|2543
1607551200000|2020-12-09 22:00:00|12820.2|12816.6|12826.6|12819.6|12831.6|12824.6|12818.9|12814.3|2277
1607554800000|2020-12-09 23:00:00|12826.7|12819.7|12828.7|12826.6|12830.6|12828.6|12823.8|12818.9|2368
1607558400000|2020-12-10 00:00:00|12828.8|12826.7|12818.4|12817.1|12828.8|12826.9|12817.1|12815.3|3268
1607562000000|2020-12-10 01:00:00|12818.5|12817.2|12819.3|12817.2|12822.7|12820.7|12816.3|12814.7|4050
1607565600000|2020-12-10 02:00:00|12819|12817.7|12801|12799.7|12820.7|12818.7|12800.8|12799.3|3623
1607569200000|2020-12-10 03:00:00|12801.1|12799.8|12800.8|12799.5|12804.4|12802.4|12798.9|12797.2|2818
1607572800000|2020-12-10 04:00:00|12800.7|12799.4|12795.9|12793.8|12801.6|12799.9|12795|12793.3|2719
1607576400000|2020-12-10 05:00:00|12796|12793.9|12798.5|12796.4|12800.9|12799.3|12795.4|12793.8|2843
1607580000000|2020-12-10 06:00:00|12798.9|12796.8|12808.4|12806.3|12808.5|12806.4|12798|12796.3|3093
1607583600000|2020-12-10 07:00:00|12808.3|12806.2|12803.4|12802.1|12812.2|12810.6|12801.6|12799.9|5179
1607587200000|2020-12-10 08:00:00|12803.6|12801.5|12802.3|12801|12804.5|12803|12791.7|12790.1|6098
1607590800000|2020-12-10 09:00:00|12802.4|12801.1|12795.9|12794.6|12807.5|12805.7|12792.7|12790.9|5436
1607594400000|2020-12-10 10:00:00|12796.4|12794.3|12794.3|12793|12799.3|12797.6|12791.5|12789.8|1933
1607598000000|2020-12-10 11:00:00|12784.8|12782.7|12784|12782.7|12789.7|12787.9|12780.6|12779.2|3836
1607601600000|2020-12-10 12:00:00|12783.9|12782.6|12768.4|12766.3|12787|12785.4|12766.2|12764.1|5910
1607605200000|2020-12-10 13:00:00|12768.8|12767.5|12754.6|12753.3|12770.3|12768.6|12737|12735|9007
1607608800000|2020-12-10 14:00:00|12754.5|12753.2|12717.7|12716.4|12769.2|12767.6|12715.8|12714.1|9594
1607612400000|2020-12-10 15:00:00|12718|12716.7|12717.9|12716.6|12722.3|12720.9|12707.6|12706.3|9371
1607616000000|2020-12-10 16:00:00|12717.8|12716.5|12728.3|12727|12728.7|12727.3|12712.2|12710.6|6317
1607619600000|2020-12-10 17:00:00|12728.2|12726.9|12732.5|12731.2|12735.7|12734.1|12722.8|12721.1|5250
1607623200000|2020-12-10 18:00:00|12732.6|12731.3|12735.7|12733.6|12737.2|12735.6|12723.4|12721.8|5030
1607626800000|2020-12-10 19:00:00|12735.6|12733.5|12745.7|12743.6|12749.8|12748|12732.5|12730.4|5352
1607630400000|2020-12-10 20:00:00|12745.6|12743.5|12737.6|12735.5|12749.6|12747.9|12734.6|12733.1|4920
1607634000000|2020-12-10 21:00:00|12737.3|12736|12742.3|12736|12746.7|12744.6|12733.7|12731.8|2753
1607637600000|2020-12-10 22:00:00|12742.2|12735.5|12748.9|12742.1|12749.9|12743.3|12741.7|12734.7|1831
1607641200000|2020-12-10 23:00:00|12749|12742.6|12742.8|12740.7|12749|12744|12741|12738.9|2401
1607644800000|2020-12-11 00:00:00|12742.7|12740.6|12747.3|12745.2|12748.8|12747|12740.8|12738.7|3315
1607648400000|2020-12-11 01:00:00|12747.4|12745.3|12729.4|12727.3|12747.5|12745.4|12726|12724.3|5530
1607652000000|2020-12-11 02:00:00|12729|12727.7|12727.4|12725.3|12738|12735.9|12726.4|12724.5|4634
1607655600000|2020-12-11 03:00:00|12727.1|12725.8|12727.7|12725.6|12737|12735.2|12726.3|12724.3|3483
1607659200000|2020-12-11 04:00:00|12727.6|12725.5|12727.2|12725.1|12729|12727.2|12721.9|12720.3|2549
1607662800000|2020-12-11 05:00:00|12727.5|12725.4|12731.7|12729.6|12732|12730.1|12725.4|12723.6|3143
1607666400000|2020-12-11 06:00:00|12732|12729.9|12723.4|12721.3|12734|12732.4|12720.6|12718.5|3124
1607670000000|2020-12-11 07:00:00|12723.5|12721.4|12737.7|12735.6|12739.4|12737.7|12721.5|12719.4|4267
1607673600000|2020-12-11 08:00:00|12737.8|12735.7|12765.6|12763.5|12772.3|12770.6|12735.7|12733.9|7007
1607677200000|2020-12-11 09:00:00|12765.4|12763.3|12768.6|12766.5|12769.8|12768|12755.3|12753.6|6534
1607680800000|2020-12-11 10:00:00|12768.3|12767|12771.5|12770.2|12772.8|12771.1|12755.1|12753.4|6595
1607684400000|2020-12-11 11:00:00|12772|12769.9|12774.2|12772.9|12781.9|12780.4|12771.4|12769.9|7400
1607688000000|2020-12-11 12:00:00|12774.3|12773|12768|12766.7|12779.4|12778|12767|12765.2|5337
1607691600000|2020-12-11 13:00:00|12768.5|12766.4|12772.2|12770.9|12777.4|12775.7|12763.1|12761.8|5804
1607695200000|2020-12-11 14:00:00|12772.6|12770.5|12776.4|12774.3|12793.8|12792|12769.6|12767.7|6536
1607698800000|2020-12-11 15:00:00|12776.3|12774.2|12775.7|12774.4|12779|12777.7|12752.8|12751.5|7788
1607702400000|2020-12-11 16:00:00|12775.5|12774.2|12768.7|12767.4|12775.5|12774.2|12758|12756.4|5037
1607706000000|2020-12-11 17:00:00|12768.8|12767.5|12769.5|12767.4|12774.1|12772.6|12765.8|12764.1|4716
1607709600000|2020-12-11 18:00:00|12769.6|12767.5|12768.6|12766.5|12777.1|12775.3|12768.3|12766.2|3993
1607713200000|2020-12-11 19:00:00|12768.4|12766.3|12772.6|12771.3|12773|12771.5|12766.1|12764.5|3729
1607716800000|2020-12-11 20:00:00|12772.8|12771.5|12769|12766.9|12774.1|12772.8|12765.5|12763.7|3173
1607720400000|2020-12-11 21:00:00|12768.9|12766.8|12770.7|12763.7|12778.7|12772.2|12763.1|12761|2965
1607893200000|2020-12-13 21:00:00|12763|12750|12760.6|12750.6|12763.3|12752|12752.1|12745.1|423
1607896800000|2020-12-13 22:00:00|12762.5|12749.5|12754.8|12747.8|12764.7|12757.6|12752.8|12744.2|1879
1607900400000|2020-12-13 23:00:00|12754.9|12747.9|12752.6|12750.5|12756.2|12751.4|12745.9|12743.8|2826
1607904000000|2020-12-14 00:00:00|12752.5|12750.4|12764.4|12762.3|12765.3|12763.5|12752|12750.2|4231
1607907600000|2020-12-14 01:00:00|12764.2|12762.1|12760.4|12758.3|12764.4|12762.5|12757.3|12755.6|3657
1607911200000|2020-12-14 02:00:00|12760.5|12758.4|12758.7|12756.6|12761.9|12760.1|12757.8|12755.7|2777
1607914800000|2020-12-14 03:00:00|12758.3|12757|12758.2|12756.9|12760.5|12758.7|12757.6|12756.1|2315
1607918400000|2020-12-14 04:00:00|12758.1|12756.8|12757.1|12755|12759.4|12757.6|12756.4|12754.7|1806
1607922000000|2020-12-14 05:00:00|12757.2|12755.1|12758.3|12756.2|12761|12759.2|12756.1|12754.5|2476
1607925600000|2020-12-14 06:00:00|12758.2|12756.1|12754.3|12752.2|12758.5|12756.9|12753.2|12751.4|2785
1607929200000|2020-12-14 07:00:00|12754.1|12752|12752.6|12751.3|12756.8|12755.1|12744|12742.4|4293
1607932800000|2020-12-14 08:00:00|12753|12750.9|12752.4|12750.3|12753|12751.4|12744.5|12742.7|5542
1607936400000|2020-12-14 09:00:00|12752|12750.7|12754.7|12752.6|12756.2|12754.8|12747.7|12746|4599
1607940000000|2020-12-14 10:00:00|12754.6|12752.5|12753.2|12751.9|12758.9|12757|12747.1|12745.2|4464
1607943600000|2020-12-14 11:00:00|12753.3|12752|12745.9|12744.6|12754.6|12752.9|12744.3|12742.8|3838
1607947200000|2020-12-14 12:00:00|12746.1|12744|12732.6|12730.5|12747.6|12746|12732.2|12730.5|4365
1607950800000|2020-12-14 13:00:00|12732.5|12730.4|12721.7|12720.4|12733.4|12731.8|12720.7|12719.4|4818
1607954400000|2020-12-14 14:00:00|12721.6|12720.3|12739|12737.7|12746.8|12745.2|12721.3|12719.8|6592
1607958000000|2020-12-14 15:00:00|12739.1|12737.8|12774.1|12772.8|12776.4|12774.9|12736.5|12734.9|9028
1607961600000|2020-12-14 16:00:00|12774|12772.7|12790.3|12789|12790.5|12789.1|12769.6|12768.3|6352
1607965200000|2020-12-14 17:00:00|12790|12788.7|12770.4|12769.1|12790|12788.7|12770.4|12769.1|4813
1607968800000|2020-12-14 18:00:00|12770.5|12769.2|12764.5|12763.2|12781|12779.3|12764.4|12762.8|3977
1607972400000|2020-12-14 19:00:00|12764.3|12763|12760.2|12758.1|12766.7|12765.2|12758.9|12757.2|4300
1607976000000|2020-12-14 20:00:00|12760|12757.9|12760.9|12759.6|12770.8|12769.1|12759.4|12757.7|4215
1607979600000|2020-12-14 21:00:00|12761|12759.7|12767.4|12760.4|12769.1|12767|12756.6|12754.7|2415
1607983200000|2020-12-14 22:00:00|12767.2|12760.3|12763.2|12756.2|12769.4|12763|12762.5|12755.6|1859
1607986800000|2020-12-14 23:00:00|12762.4|12755.4|12762.4|12760.3|12764.8|12761.6|12756|12754.3|2775
1607990400000|2020-12-15 00:00:00|12762.3|12760.2|12755.6|12753.5|12762.8|12760.7|12751.3|12749.4|2602
1607994000000|2020-12-15 01:00:00|12755.5|12753.4|12758.8|12756.7|12764|12762|12752|12750.1|3980
1607997600000|2020-12-15 02:00:00|12759.1|12757|12760.8|12758.7|12764.4|12762.7|12756.3|12754.2|3462
1608001200000|2020-12-15 03:00:00|12760.7|12758.6|12767.5|12765.4|12771.4|12769.9|12757.4|12755.7|3549
1608004800000|2020-12-15 04:00:00|12767.4|12765.3|12770.1|12768.8|12772.7|12770.9|12767.2|12765.3|2497
1608008400000|2020-12-15 05:00:00|12770|12768.7|12764|12761.9|12770.5|12768.7|12762.8|12761.1|3538
1608012000000|2020-12-15 06:00:00|12764.1|12762|12759.3|12757.2|12765.9|12763.8|12757.7|12755.8|2949
1608015600000|2020-12-15 07:00:00|12759.9|12757.8|12761.3|12760|12765.1|12763.5|12749.9|12748.1|3978
1608019200000|2020-12-15 08:00:00|12761.6|12760.3|12757.8|12756.5|12769.8|12768.3|12752.2|12750.8|6279
1608022800000|2020-12-15 09:00:00|12758|12756.7|12751.6|12749.5|12760.5|12758.9|12748.6|12746.9|4989
1608026400000|2020-12-15 10:00:00|12751.7|12749.6|12756.1|12754.8|12757.5|12755.6|12746.7|12745.1|4067
1608030000000|2020-12-15 11:00:00|12756|12754.7|12762.5|12761.2|12768.7|12766.9|12749.9|12748.1|4460
1608033600000|2020-12-15 12:00:00|12762.4|12761.1|12755|12752.9|12764.2|12762.9|12741.8|12740.5|5291
1608037200000|2020-12-15 13:00:00|12755.1|12753|12740.2|12738.1|12756.8|12755|12737.3|12735.6|6143
1608040800000|2020-12-15 14:00:00|12740|12738.7|12743.6|12742.3|12750.9|12749.6|12735.4|12734.1|6381
1608044400000|2020-12-15 15:00:00|12743.2|12741.9|12736.8|12735.5|12747.3|12745.7|12732.9|12731.3|6557
1608048000000|2020-12-15 16:00:00|12736.6|12735.3|12732.3|12731|12743.4|12742.1|12728.8|12727.1|5819
1608051600000|2020-12-15 17:00:00|12732.2|12730.9|12719.5|12718.2|12734.9|12733.6|12718|12716.3|4377
1608055200000|2020-12-15 18:00:00|12719.8|12718.5|12698.3|12697|12720|12718.5|12695.2|12693.7|5264
1608058800000|2020-12-15 19:00:00|12698.7|12696.6|12696.7|12695.4|12706.5|12705.1|12694.3|12693|4296
1608062400000|2020-12-15 20:00:00|12696.8|12695.5|12696.7|12695.4|12699.6|12698|12688.8|12687.5|3723
1608066000000|2020-12-15 21:00:00|12696.8|12695.5|12702.4|12697.5|12707.1|12705.5|12696.2|12694.8|2743
1608069600000|2020-12-15 22:00:00|12702.8|12697.6|12700.6|12697.6|12705.2|12700.1|12698|12693.5|1765
1608073200000|2020-12-15 23:00:00|12701|12697.5|12700.2|12698.9|12701.9|12699.9|12698.1|12696|1551
1608076800000|2020-12-16 00:00:00|12700.1|12698.8|12710.8|12708.7|12711.8|12710.1|12700.1|12698.5|2503
1608080400000|2020-12-16 01:00:00|12710.9|12708.8|12708.9|12706.8|12711.9|12710.1|12707.4|12705.3|2894
1608084000000|2020-12-16 02:00:00|12709|12706.9|12703.9|12701.8|12709.6|12707.9|12702.8|12700.9|2610
1608087600000|2020-12-16 03:00:00|12704|12701.9|12712.6|12710.5|12712.8|12710.8|12700.1|12698.4|2414
1608091200000|2020-12-16 04:00:00|12712.5|12710.4|12726.5|12724.4|12726.8|12725.1|12712.1|12710.3|2579
1608094800000|2020-12-16 05:00:00|12726.1|12724.8|12735|12733.7|12740.6|12738.8|12725.4|12723.5|2757
1608098400000|2020-12-16 06:00:00|12735.1|12733.8|12733.4|12731.3|12741.2|12739.3|12731.1|12729.2|2688
1608102000000|2020-12-16 07:00:00|12733.3|12731.2|12728.9|12727.6|12733.5|12731.4|12720.6|12719.2|4306
1608105600000|2020-12-16 08:00:00|12728.7|12727.4|12710.4|12709.1|12730.9|12729.3|12707.8|12706|7142
1608109200000|2020-12-16 09:00:00|12710.2|12708.9|12722.5|12720.4|12729.4|12728|12710|12708.3|5755
1608112800000|2020-12-16 10:00:00|12722.4|12720.3|12750.9|12749.6|12752.8|12751.5|12721.7|12720.3|4915
1608116400000|2020-12-16 11:00:00|12750.8|12749.5|12753.5|12751.4|12754.5|12752.9|12744.1|12742.6|4472
1608120000000|2020-12-16 12:00:00|12753.4|12751.3|12750.6|12749.3|12755.1|12753.8|12748.3|12747|4312
1608123600000|2020-12-16 13:00:00|12750.7|12749.4|12748.6|12747.3|12763.9|12762.6|12742.9|12740.4|5959
1608127200000|2020-12-16 14:00:00|12749|12747.7|12757.3|12755.2|12763|12761.4|12744|12742.7|5982
1608130800000|2020-12-16 15:00:00|12757.2|12755.1|12760.9|12759.6|12765.9|12764.3|12737.5|12735.8|8108
1608134400000|2020-12-16 16:00:00|12761.2|12759.9|12755.9|12754.6|12761.3|12759.9|12749.6|12748.3|4840
1608138000000|2020-12-16 17:00:00|12756|12754.7|12756.7|12754.6|12761.2|12759.9|12752.9|12751|3880
1608141600000|2020-12-16 18:00:00|12756.8|12754.7|12757.6|12750.6|12760.9|12759.2|12750.9|12748.9|3038
1608145200000|2020-12-16 19:00:00|12758.9|12751.9|12757.2|12755.1|12790.8|12788.7|12748.2|12746.1|10216
1608148800000|2020-12-16 20:00:00|12757.1|12755|12743.3|12741.2|12757.5|12755.4|12735.5|12734|6943
1608152400000|2020-12-16 21:00:00|12743.2|12741.1|12745|12739.2|12752.6|12750.6|12738.7|12736.6|2919
1608156000000|2020-12-16 22:00:00|12748|12741|12745.3|12740|12750.2|12743.6|12741.6|12734.7|2247
1608159600000|2020-12-16 23:00:00|12745.5|12739.7|12748.5|12746.4|12748.7|12746.9|12742.5|12739.2|2108
1608163200000|2020-12-17 00:00:00|12748.6|12746.5|12745.3|12743.2|12751.7|12749.6|12744.3|12742.2|2775
1608166800000|2020-12-17 01:00:00|12745.2|12743.1|12739.5|12737.4|12745.3|12743.2|12728.8|12726.9|4233
1608170400000|2020-12-17 02:00:00|12739.6|12737.5|12730.7|12728.6|12743.5|12741.7|12728.7|12726.9|3517
1608174000000|2020-12-17 03:00:00|12730.6|12728.5|12727.8|12725.7|12732.3|12730.4|12726.4|12724.6|2702
1608177600000|2020-12-17 04:00:00|12727.9|12725.8|12722.5|12720.4|12731.1|12729|12721.7|12719.6|3070
1608181200000|2020-12-17 05:00:00|12722.7|12720.6|12713.4|12711.3|12722.7|12720.6|12711.8|12710.1|2380
1608184800000|2020-12-17 06:00:00|12713.5|12711.4|12712.2|12710.1|12715.4|12713.5|12710.9|12709.1|2613
1608188400000|2020-12-17 07:00:00|12711.9|12709.8|12702.9|12701.6|12712.7|12710.9|12701.7|12700|4167
1608192000000|2020-12-17 08:00:00|12703.1|12701.8|12704.4|12702.3|12709.1|12707.3|12700.8|12699.2|4437
1608195600000|2020-12-17 09:00:00|12703.6|12702|12705.9|12703.8|12709.4|12707.7|12700|12698.5|4096
1608199200000|2020-12-17 10:00:00|12705.8|12703.7|12704.8|12703.5|12709.6|12707.8|12701.9|12700.1|4001
1608202800000|2020-12-17 11:00:00|12704.7|12703.4|12703|12700.9|12709.7|12707.6|12701.3|12699.7|3435
1608206400000|2020-12-17 12:00:00|12703.1|12701|12705.1|12703|12710|12708.5|12701.3|12700|3989
1608210000000|2020-12-17 13:00:00|12705|12702.9|12719|12716.9|12720|12718.3|12698.2|12696.5|5286
1608213600000|2020-12-17 14:00:00|12718.7|12717.4|12697.2|12695.1|12724.2|12722.7|12693|12691.2|6656
1608217200000|2020-12-17 15:00:00|12697.3|12695.2|12721.6|12720.3|12723.6|12721.9|12689.6|12687.9|7679
1608220800000|2020-12-17 16:00:00|12721.8|12720.5|12716.1|12714|12729|12727.7|12715.2|12713.5|5420
1608224400000|2020-12-17 17:00:00|12715.7|12714.4|12717.3|12716|12725.9|12724.2|12713.5|12711.8|3955
1608228000000|2020-12-17 18:00:00|12717.4|12716.1|12732.1|12730|12735.9|12734|12716.7|12715.1|3266
1608231600000|2020-12-17 19:00:00|12732.2|12730.1|12730.8|12728.7|12732.8|12731.2|12721.6|12720.2|3582
1608235200000|2020-12-17 20:00:00|12730.7|12728.6|12731.6|12729.5|12739.8|12737.7|12726.1|12724.3|5029
1608238800000|2020-12-17 21:00:00|12731.1|12729.8|12723.6|12716.6|12733.6|12731.8|12722.1|12716.6|2736
1608242400000|2020-12-17 22:00:00|12723.9|12716.9|12727.6|12721.4|12728|12723.4|12719.4|12714.2|1970
1608246000000|2020-12-17 23:00:00|12727.5|12721|12733.7|12731.6|12734|12731.9|12724.9|12718.7|2766
1608249600000|2020-12-18 00:00:00|12732.9|12731.3|12740.5|12738.4|12742.7|12740.6|12730.9|12728.8|2982
1608253200000|2020-12-18 01:00:00|12740.8|12738.7|12741.2|12739.1|12741.8|12739.7|12729.6|12727.5|3355
1608256800000|2020-12-18 02:00:00|12741|12738.9|12750|12747.9|12750.7|12748.9|12738.9|12737.1|2639
1608260400000|2020-12-18 03:00:00|12749.8|12747.7|12746.6|12744.5|12750.7|12749|12745.7|12743.7|1810
1608264000000|2020-12-18 04:00:00|12746.7|12744.6|12749.5|12747.4|12749.9|12747.9|12743.9|12742.2|2311
1608267600000|2020-12-18 05:00:00|12749.4|12747.3|12754.5|12752.4|12756.7|12754.7|12747.4|12745.7|3333
1608271200000|2020-12-18 06:00:00|12754.4|12752.3|12746.9|12744.8|12755.5|12753.7|12743.4|12741.3|2819
1608274800000|2020-12-18 07:00:00|12747|12744.9|12751.2|12749.1|12751.9|12750.2|12742.4|12740.3|3249
1608278400000|2020-12-18 08:00:00|12750.5|12749.2|12748.9|12747.6|12756.6|12754.7|12738.5|12736.7|4492
1608282000000|2020-12-18 09:00:00|12749.3|12747.2|12761|12758.9|12763.5|12761.9|12743.7|12742.4|4383
1608285600000|2020-12-18 10:00:00|12760.9|12758.8|12760.8|12759.5|12765.7|12764.3|12755|12753.2|3821
1608289200000|2020-12-18 11:00:00|12760.9|12759.6|12753.9|12752.6|12762.6|12760.9|12752.3|12750.7|4576
1608292800000|2020-12-18 12:00:00|12754.2|12752.9|12755.4|12754.1|12756.3|12754.7|12741.1|12739.7|4058
1608296400000|2020-12-18 13:00:00|12755.3|12754|12760.4|12758.3|12764.7|12762.7|12749.7|12748|5266
1608300000000|2020-12-18 14:00:00|12760|12758.7|12769.7|12767.6|12776.2|12774.3|12747.2|12745.7|6384
1608303600000|2020-12-18 15:00:00|12770|12767.5|12776.7|12775.4|12782.8|12781.5|12749.1|12747.8|8001
1608307200000|2020-12-18 16:00:00|12776.6|12775.3|12777.3|12776|12786.8|12785.5|12771.4|12770.1|4745
1608310800000|2020-12-18 17:00:00|12777.2|12775.9|12789.6|12788.3|12799.4|12797.9|12776|12774.4|4234
1608314400000|2020-12-18 18:00:00|12789.5|12788.2|12796|12794.7|12796.9|12795.6|12785.8|12784.1|3720
1608318000000|2020-12-18 19:00:00|12795.5|12794.2|12788.5|12787.2|12795.5|12794.2|12785.2|12783.5|3823
1608321600000|2020-12-18 20:00:00|12788.1|12786.8|12782.7|12780.6|12790.8|12789.5|12776.4|12775|5390
1608325200000|2020-12-18 21:00:00|12782.6|12780.5|12788.6|12782.5|12795.3|12793.2|12774.7|12772.6|5312
1608498000000|2020-12-20 21:00:00|12803|12790|12800.8|12797.7|12805.4|12798.7|12796|12783|273
1608501600000|2020-12-20 22:00:00|12801.4|12798.3|12793.6|12786.6|12802.5|12799.4|12791.1|12781.3|2346
1608505200000|2020-12-20 23:00:00|12794.7|12787.7|12811.8|12809.7|12812.8|12810.7|12794.7|12787.7|3534
1608508800000|2020-12-21 00:00:00|12811.7|12809.6|12815.7|12813.6|12817.1|12815.4|12807.2|12805.4|3548
1608512400000|2020-12-21 01:00:00|12815.9|12813.8|12822.1|12820.8|12825.2|12823.4|12807.3|12805.5|5916
1608516000000|2020-12-21 02:00:00|12822.5|12820.4|12852.7|12850.6|12855.8|12853.8|12816|12814|4858
1608519600000|2020-12-21 03:00:00|12852.6|12850.5|12852.4|12850.3|12855|12853.3|12849.6|12847.5|3428
1608523200000|2020-12-21 04:00:00|12852.3|12850.2|12841.4|12840.1|12853|12851.3|12841.2|12839.1|2600
1608526800000|2020-12-21 05:00:00|12841.2|12839.9|12841.6|12839.5|12849|12846.9|12840.3|12838.2|3600
1608530400000|2020-12-21 06:00:00|12841.5|12839.4|12848|12845.9|12853.5|12851.6|12841.5|12839.4|4718
1608534000000|2020-12-21 07:00:00|12847.9|12845.8|12882.4|12880.3|12883.1|12881|12845.8|12843.7|6379
1608537600000|2020-12-21 08:00:00|12882.3|12880.2|12879.4|12877.3|12893.5|12891.4|12867.8|12865.7|8737
1608541200000|2020-12-21 09:00:00|12879.1|12877|12911.4|12909.3|12912.8|12910.8|12879.1|12877|6529
1608544800000|2020-12-21 10:00:00|12910.8|12909.5|12929.6|12927.5|12958|12955.9|12909.8|12908|11384
1608548400000|2020-12-21 11:00:00|12929.1|12927|12901.6|12899.5|12931.9|12929.8|12884|12882|9953
1608552000000|2020-12-21 12:00:00|12901.1|12899|12891.3|12889.2|12902.5|12900.6|12875.6|12873.8|8990
1608555600000|2020-12-21 13:00:00|12891|12888.9|12883.3|12881.2|12893.8|12892.4|12873.3|12871.2|9575
1608559200000|2020-12-21 14:00:00|12883.1|12881|12866.5|12864.4|12884.2|12882.1|12852.3|12850.5|8922
1608562800000|2020-12-21 15:00:00|12866.1|12864.8|12871.1|12869.8|12875|12873.2|12858|12856.4|9682
1608566400000|2020-12-21 16:00:00|12870.9|12869.6|12837.6|12836.3|12871.4|12869.8|12837|12835.3|7494
1608570000000|2020-12-21 17:00:00|12838.1|12836|12829.7|12828.4|12845.9|12844.1|12828.8|12827.5|5981
1608573600000|2020-12-21 18:00:00|12830.2|12828.1|12830.2|12828.9|12837.9|12836.6|12823.6|12821.9|5672
1608577200000|2020-12-21 19:00:00|12830.1|12828.8|12831|12828.9|12834|12832.4|12821.1|12819.5|6276
1608580800000|2020-12-21 20:00:00|12830.4|12829.1|12854.5|12852.4|12856.3|12854.3|12827.1|12825.4|6687
1608584400000|2020-12-21 21:00:00|12853.8|12852.5|12858.1|12856|12863.3|12861.6|12852|12850.3|3092
1608588000000|2020-12-21 22:00:00|12858.6|12852.2|12859.3|12852.3|12862.4|12855.9|12852.1|12845.1|2246
1608591600000|2020-12-21 23:00:00|12859.9|12852.9|12853.4|12852.1|12859.9|12855.3|12844.5|12842.4|4042
1608595200000|2020-12-22 00:00:00|12853.5|12852.2|12862.3|12860.2|12866.1|12864|12848.2|12846.1|3652
1608598800000|2020-12-22 01:00:00|12861.9|12860.6|12860.9|12858.8|12865.4|12863.6|12856.6|12854.5|4328
1608602400000|2020-12-22 02:00:00|12860.8|12858.7|12854.3|12852.2|12861.7|12859.6|12851.9|12850.2|3624
1608606000000|2020-12-22 03:00:00|12854.4|12852.3|12867|12864.9|12873|12870.9|12853.7|12851.6|2873
1608609600000|2020-12-22 04:00:00|12866.9|12864.8|12874.6|12873.3|12877.7|12875.9|12866|12863.9|2912
1608613200000|2020-12-22 05:00:00|12874.3|12873|12880.8|12878.7|12883.8|12882.4|12872.4|12870.7|3910
1608616800000|2020-12-22 06:00:00|12880.6|12879.3|12888|12885.9|12889.3|12887.2|12874.8|12873.1|4687
1608620400000|2020-12-22 07:00:00|12887.7|12885.6|12874.5|12873.2|12890.2|12888.1|12866.1|12864.3|6218
1608624000000|2020-12-22 08:00:00|12874.2|12872.9|12872.6|12870.5|12881.3|12879.9|12865.7|12864.3|6491
1608627600000|2020-12-22 09:00:00|12872.5|12870.4|12886.6|12885.3|12887.3|12885.7|12869.7|12868.2|6616
1608631200000|2020-12-22 10:00:00|12886.5|12885.2|12867.7|12866.4|12888.8|12887.1|12867.4|12866|5983
1608634800000|2020-12-22 11:00:00|12867.8|12866.5|12867|12865.7|12875|12873.7|12864.5|12863|4365
1608638400000|2020-12-22 12:00:00|12867.1|12865.8|12864.1|12862|12869.1|12867.8|12856.1|12854.3|4421
1608642000000|2020-12-22 13:00:00|12864.3|12862.2|12897.2|12895.1|12897.8|12895.7|12862.1|12860.2|5692
1608645600000|2020-12-22 14:00:00|12896.8|12894.7|12911.5|12909.4|12915.4|12914.1|12889.4|12887.5|7955
1608649200000|2020-12-22 15:00:00|12911.4|12909.3|12929.7|12927.6|12934.6|12932.7|12902.2|12900.1|8006
1608652800000|2020-12-22 16:00:00|12929.4|12927.3|12919.5|12918.2|12935|12932.9|12915.2|12913.1|7768
1608656400000|2020-12-22 17:00:00|12919.7|12917.6|12911.6|12909.5|12925.8|12924|12910.1|12908.5|5730
1608660000000|2020-12-22 18:00:00|12911.5|12909.4|12917.6|12915.5|12920.7|12918.9|12907.1|12905.4|4432
1608663600000|2020-12-22 19:00:00|12917.4|12915.3|12903.1|12901.8|12917.4|12915.4|12900.8|12899.1|4160
1608667200000|2020-12-22 20:00:00|12903.2|12901.9|12912.4|12911.1|12917.7|12916.2|12901.8|12900|4645
1608670800000|2020-12-22 21:00:00|12912.9|12910.8|12910.2|12906.9|12916.2|12914.1|12905.4|12903.5|2651
1608674400000|2020-12-22 22:00:00|12909.8|12906.7|12910.1|12905.4|12915.9|12909.1|12907.4|12903.9|1846
1608678000000|2020-12-22 23:00:00|12909.7|12905.5|12893.5|12891.4|12913.5|12908.5|12893.2|12891.1|3239
1608681600000|2020-12-23 00:00:00|12893.4|12891.3|12910.5|12908.4|12915.7|12913.6|12891.9|12889.8|4921
1608685200000|2020-12-23 01:00:00|12910.6|12908.5|12903.6|12901.5|12916.2|12914.1|12894.3|12892.2|5852
1608688800000|2020-12-23 02:00:00|12903.5|12901.4|12895.7|12893.6|12906|12904.1|12894|12891.9|4335
1608692400000|2020-12-23 03:00:00|12896.1|12894|12888.7|12886.6|12897.5|12895.4|12885.8|12883.7|3286
1608696000000|2020-12-23 04:00:00|12889|12886.9|12891.6|12889.5|12893.8|12891.7|12886.5|12884.4|2861
1608699600000|2020-12-23 05:00:00|12891.5|12889.4|12894.5|12892.4|12896.1|12894|12890.9|12888.8|2367
1608703200000|2020-12-23 06:00:00|12894.9|12892.8|12896.9|12894.8|12899.9|12897.8|12893.4|12891.3|2590
1608706800000|2020-12-23 07:00:00|12897|12894.9|12884.7|12883.4|12897.5|12895.4|12881.6|12880|5019
1608710400000|2020-12-23 08:00:00|12885|12883.7|12881.9|12880.6|12896.2|12894.9|12879.9|12878.6|5675
1608714000000|2020-12-23 09:00:00|12881.6|12880.3|12876.6|12875.3|12883.8|12882.5|12868.6|12866.8|4565
1608717600000|2020-12-23 10:00:00|12876.2|12874.9|12871|12869.7|12879.2|12877.9|12867.2|12865.9|3515
1608721200000|2020-12-23 11:00:00|12871.1|12869.8|12875|12873.7|12879.2|12877.9|12866.6|12865.3|3523
1608724800000|2020-12-23 12:00:00|12874.5|12873.2|12880|12878.7|12881.8|12880.5|12871|12869.7|3798
1608728400000|2020-12-23 13:00:00|12880.1|12878.8|12883.2|12881.9|12887.8|12886.2|12875.5|12874.2|5134
1608732000000|2020-12-23 14:00:00|12883.3|12882|12858.7|12856.4|12886.9|12885.6|12847.1|12845|8433
1608735600000|2020-12-23 15:00:00|12858.6|12856.5|12861.6|12860.3|12870.1|12868.7|12847.3|12845.2|8426
1608739200000|2020-12-23 16:00:00|12861.5|12860.2|12842.3|12841|12861.5|12860.2|12838.2|12836.3|5774
1608742800000|2020-12-23 17:00:00|12842.5|12841.2|12841.3|12840|12850|12848.6|12835.1|12833.3|4626
1608746400000|2020-12-23 18:00:00|12840.8|12839.5|12855.9|12854.6|12856.1|12854.8|12838.2|12836.9|3679
1608750000000|2020-12-23 19:00:00|12856|12854.7|12856.3|12855|12866|12864.6|12848.1|12846.4|4039
1608753600000|2020-12-23 20:00:00|12856.5|12855.2|12852.6|12851.3|12865.3|12863.8|12849.3|12847.3|4387
1608757200000|2020-12-23 21:00:00|12853|12850.9|12847.7|12844|12858.6|12857.3|12844.9|12842.8|3075
1608760800000|2020-12-23 22:00:00|12849.3|12843.7|12851.5|12847.5|12854.9|12849.9|12848.9|12843.5|2387
1608764400000|2020-12-23 23:00:00|12851.1|12847.8|12844.6|12842.5|12852.5|12850.4|12844.5|12842.4|1858
1608768000000|2020-12-24 00:00:00|12844.5|12843.2|12846.8|12845.5|12851.4|12849.7|12841.8|12839.9|3001
1608771600000|2020-12-24 01:00:00|12847.4|12845.3|12840.7|12838.6|12849|12847.5|12835.5|12833.8|4657
1608775200000|2020-12-24 02:00:00|12840.6|12838.5|12843.8|12841.7|12844.7|12843.1|12832.6|12830.9|3807
1608778800000|2020-12-24 03:00:00|12843.7|12841.6|12845.5|12843.4|12851.1|12849.5|12839.7|12837.8|3277
1608782400000|2020-12-24 04:00:00|12845.4|12843.3|12850.3|12848.2|12850.5|12848.8|12845.4|12843.3|2577
1608786000000|2020-12-24 05:00:00|12850.2|12848.1|12850.4|12848.3|12854.6|12853|12848.4|12846.7|2594
1608789600000|2020-12-24 06:00:00|12850.1|12848|12848.5|12846.4|12853.3|12851.9|12847.9|12846.2|2345
1608793200000|2020-12-24 07:00:00|12848.6|12846.5|12848.9|12847.6|12852|12850.2|12841.2|12839.9|4114
1608796800000|2020-12-24 08:00:00|12849|12847.7|12849.7|12847.6|12853.9|12852.2|12833.6|12831.9|4803
1608800400000|2020-12-24 09:00:00|12849.6|12847.5|12839.1|12837.8|12851.9|12850.5|12838.1|12836.8|4661
1608804000000|2020-12-24 10:00:00|12839.3|12838|12839.9|12838.6|12842.2|12840.9|12832|12830.5|3466
1608807600000|2020-12-24 11:00:00|12839.8|12838.5|12837.3|12836|12844.7|12843.2|12837|12835.7|3345
1608811200000|2020-12-24 12:00:00|12837.5|12836.2|12844.9|12843.6|12846|12844.6|12835|12833.7|3968
1608814800000|2020-12-24 13:00:00|12844.3|12843|12839.2|12837.9|12851.7|12850.1|12837.9|12836.4|4393
1608818400000|2020-12-24 14:00:00|12839.4|12838.1|12828.4|12826.3|12842.4|12841.1|12826.3|12825|6313
1608822000000|2020-12-24 15:00:00|12828.3|12826.2|12843.3|12842|12848.7|12847.2|12820.5|12818.8|6232
1608825600000|2020-12-24 16:00:00|12843.2|12841.9|12829.4|12827.3|12843.4|12841.9|12820.8|12818.7|4231
1608829200000|2020-12-24 17:00:00|12829.3|12827.2|12814|12812.7|12834.5|12832.8|12813.9|12812.3|3763
1608832800000|2020-12-24 18:00:00|12814.1|12812.8|12846.1|12842.4|12847|12844.6|12814|12812.4|4119
1608836400000|2020-12-24 19:00:00|12846.4|12842.1|12846.8|12844.2|12851.7|12847.8|12839.2|12835.3|3741
1608840000000|2020-12-24 20:00:00|12847|12844.1|12846.8|12844.7|12849.8|12847.4|12846|12843.9|2889
1608843600000|2020-12-24 21:00:00|12846.9|12844.8|12870|12863|12885.9|12879.3|12846.6|12844.5|2644
1609102800000|2020-12-27 21:00:00|12854|12841|12863.5|12850.5|12866.3|12854.8|12850.2|12837.2|250
1609106400000|2020-12-27 22:00:00|12862|12849|12862.6|12850.6|12867.2|12855.5|12851.5|12838.5|814
1609110000000|2020-12-27 23:00:00|12862|12850|12842.3|12840.2|12866|12856.7|12834.2|12831.8|4280
1609113600000|2020-12-28 00:00:00|12841.9|12839.8|12851.7|12850.4|12861.9|12859.8|12835.8|12834|5732
1609117200000|2020-12-28 01:00:00|12851.8|12850.5|12847.9|12845.8|12854.9|12852.8|12843.5|12841.4|5965
1609120800000|2020-12-28 02:00:00|12847.8|12845.7|12848.6|12846.5|12850|12848.1|12840|12838.2|3931
1609124400000|2020-12-28 03:00:00|12848.5|12846.4|12854.1|12852|12854.5|12852.8|12842.9|12841.1|3055
1609128000000|2020-12-28 04:00:00|12853.8|12852.5|12845.8|12843.7|12858.9|12857.4|12844.8|12843|2377
1609131600000|2020-12-28 05:00:00|12845.7|12843.6|12841.2|12839.1|12848.9|12846.8|12840.3|12838.4|2294
1609135200000|2020-12-28 06:00:00|12840.9|12838.8|12832.3|12830.2|12843.9|12842.2|12830.8|12828.7|3188
1609138800000|2020-12-28 07:00:00|12832.2|12830.1|12832|12829.9|12834.6|12833.3|12826.9|12825.4|3146
1609142400000|2020-12-28 08:00:00|12831.9|12829.8|12821.7|12820.4|12835.8|12834.5|12821.1|12819.4|3950
1609146000000|2020-12-28 09:00:00|12821.4|12820.1|12817.5|12815.4|12824.4|12823|12814.4|12813.1|3780
1609149600000|2020-12-28 10:00:00|12817.1|12815.8|12837.9|12836.6|12840.5|12838.7|12817|12815.3|5365
1609153200000|2020-12-28 11:00:00|12838.2|12836.9|12846.1|12844|12850.5|12848.6|12836.7|12835.4|3742
1609156800000|2020-12-28 12:00:00|12846.2|12844.1|12836.7|12834.6|12851.9|12850.4|12836.4|12834.6|3685
1609160400000|2020-12-28 13:00:00|12836.8|12834.7|12832.2|12830.9|12838.5|12836.8|12827.9|12826.1|4598
1609164000000|2020-12-28 14:00:00|12832.1|12830.8|12831.2|12829.9|12833.6|12832.3|12819.9|12818.6|5350
1609167600000|2020-12-28 15:00:00|12831.1|12829.8|12868.6|12866.5|12876.6|12875.3|12830|12828.2|5869
1609171200000|2020-12-28 16:00:00|12868.3|12867|12872.8|12871.5|12876.9|12875.3|12864.1|12862.8|4024
1609174800000|2020-12-28 17:00:00|12872.9|12871.6|12864.4|12863.1|12876.6|12874.8|12862.5|12860.8|4109
1609178400000|2020-12-28 18:00:00|12864.3|12863|12855.8|12853.7|12867.5|12865.8|12850.3|12848.8|3040
1609182000000|2020-12-28 19:00:00|12855.9|12853.8|12843|12841.7|12860.1|12858.8|12842.4|12841.1|3366
1609185600000|2020-12-28 20:00:00|12842.7|12841.4|12845.3|12844|12852.1|12850.5|12841.9|12840.6|3096
1609189200000|2020-12-28 21:00:00|12845.5|12843.4|12851.9|12844.9|12852.5|12849.5|12842.7|12840.7|2119
1609192800000|2020-12-28 22:00:00|12851.4|12844.4|12851.1|12844.1|12861.1|12854.1|12847.4|12840.4|2444
1609196400000|2020-12-28 23:00:00|12851.2|12844.2|12844.5|12842.4|12852.4|12845.7|12842.9|12841.3|3202
1609200000000|2020-12-29 00:00:00|12844.4|12842.3|12844.2|12842.9|12845|12843.6|12837.3|12835.6|3113
1609203600000|2020-12-29 01:00:00|12844.1|12842.8|12835|12833.7|12844.1|12842.8|12832.9|12831.4|3287
1609207200000|2020-12-29 02:00:00|12835.1|12833.8|12832|12829.9|12840|12838.4|12827.5|12825.7|3029
1609210800000|2020-12-29 03:00:00|12831.9|12829.8|12826.3|12824.2|12832.8|12831.1|12825.5|12824|2475
1609214400000|2020-12-29 04:00:00|12826.4|12824.3|12828.1|12826.8|12830.2|12828.7|12825.9|12824.2|2295
1609218000000|2020-12-29 05:00:00|12828|12826.7|12824.7|12823.4|12831.2|12829.9|12824.6|12823.3|2334
1609221600000|2020-12-29 06:00:00|12824.8|12823.5|12824.4|12822.3|12828.6|12827.1|12822.7|12821|2075
1609225200000|2020-12-29 07:00:00|12824.3|12822.2|12820.6|12819.3|12824.8|12823.1|12815.9|12814.6|2575
1609228800000|2020-12-29 08:00:00|12820.7|12819.4|12822.6|12821.3|12823.3|12822|12809.1|12807.1|3546
1609232400000|2020-12-29 09:00:00|12822.7|12821.4|12816.9|12815.6|12824.8|12823.5|12816.7|12815.2|2819
1609236000000|2020-12-29 10:00:00|12816.3|12815|12813|12811.7|12817.6|12816|12806.9|12805.3|3227
1609239600000|2020-12-29 11:00:00|12813.1|12811.8|12814.1|12812.8|12817.6|12816.3|12804.5|12802.7|3741
1609243200000|2020-12-29 12:00:00|12814|12812.7|12816.1|12814.8|12818.4|12817.1|12808.9|12807.6|2849
1609246800000|2020-12-29 13:00:00|12816.2|12814.9|12800.2|12798.1|12822.6|12821.3|12795.7|12794.2|3997
1609250400000|2020-12-29 14:00:00|12799.9|12798.6|12801.3|12799.2|12806.8|12804.8|12780.7|12779.4|6064
1609254000000|2020-12-29 15:00:00|12801.5|12799.4|12803|12801.7|12819.8|12818.1|12796.3|12795|7708
1609257600000|2020-12-29 16:00:00|12803.4|12801.3|12795.9|12794.6|12808.7|12807.4|12792.8|12791.3|5786
1609261200000|2020-12-29 17:00:00|12795.5|12794.2|12816.8|12815.5|12819.4|12818.1|12786.3|12785|5424
1609264800000|2020-12-29 18:00:00|12816.9|12815.6|12813.2|12811.9|12820.9|12819.2|12810.7|12809|5189
1609268400000|2020-12-29 19:00:00|12813|12811.7|12813.1|12811.8|12817.8|12816.5|12806|12804.7|5827
1609272000000|2020-12-29 20:00:00|12813.3|12812|12816.2|12814.9|12818|12816.5|12807.6|12806.3|4498
1609275600000|2020-12-29 21:00:00|12816|12814.7|12821.9|12817|12821.9|12818.9|12813|12811.7|2029
1609279200000|2020-12-29 22:00:00|12822.4|12815.8|12822.6|12818.5|12824.8|12820.8|12817.1|12811.9|2189
1609282800000|2020-12-29 23:00:00|12822.8|12818.2|12823.1|12821.8|12823.8|12822.2|12817.2|12815.1|2493
1609286400000|2020-12-30 00:00:00|12823.2|12821.9|12812.5|12810.4|12828.4|12826.6|12806.9|12804.8|3602
1609290000000|2020-12-30 01:00:00|12812.6|12810.5|12803.6|12801.5|12814.2|12812.4|12802.1|12800.5|5010
1609293600000|2020-12-30 02:00:00|12803.8|12801.7|12797.4|12796.1|12804.5|12802.8|12795.7|12794.1|3163
1609297200000|2020-12-30 03:00:00|12797.3|12796|12799|12797.7|12800.9|12799.4|12795.8|12794.5|2489
1609300800000|2020-12-30 04:00:00|12798.9|12797.6|12791.2|12789.9|12799.5|12797.8|12787.2|12785.9|2279
1609304400000|2020-12-30 05:00:00|12791.3|12790|12794.4|12793.1|12795|12793.3|12785.7|12784.2|3512
1609308000000|2020-12-30 06:00:00|12794.7|12792.6|12793.4|12792.1|12803|12801.3|12791.1|12789.7|2921
1609311600000|2020-12-30 07:00:00|12793.9|12791.8|12798.1|12796.8|12799.3|12798|12785|12783.7|3688
1609315200000|2020-12-30 08:00:00|12797.9|12796.6|12802.4|12801.1|12808.2|12806.9|12793.3|12792|5307
1609318800000|2020-12-30 09:00:00|12802.5|12801.2|12802.6|12801.3|12810.5|12809.2|12799.2|12797.9|4060
1609322400000|2020-12-30 10:00:00|12802.7|12801.4|12782.7|12781.4|12803.9|12802.6|12781.9|12780.6|3313
1609326000000|2020-12-30 11:00:00|12782.8|12781.5|12775.8|12774.5|12784.6|12783.3|12773.3|12772|3896
1609329600000|2020-12-30 12:00:00|12775.7|12774.4|12783.8|12782.5|12785.9|12784.6|12775.1|12773.8|3391
1609333200000|2020-12-30 13:00:00|12784.2|12782.9|12793.4|12792.1|12793.6|12792.3|12781.2|12779.9|4036
1609336800000|2020-12-30 14:00:00|12793.2|12791.9|12775.5|12774.2|12800.8|12799.5|12774.5|12773.2|6691
1609340400000|2020-12-30 15:00:00|12775.6|12774.3|12759.3|12758|12783.2|12781.9|12754.7|12753.4|7816
1609344000000|2020-12-30 16:00:00|12759.1|12757.8|12765|12763.7|12766.5|12765.2|12750.4|12749.1|5497
1609347600000|2020-12-30 17:00:00|12764.9|12763.6|12767.7|12766.4|12772|12770.7|12763.3|12762|4087
1609351200000|2020-12-30 18:00:00|12767.5|12766.2|12764.8|12763.5|12769.5|12768.2|12760.9|12759.6|2955
1609354800000|2020-12-30 19:00:00|12764.7|12763.4|12766|12764.7|12771.5|12770.2|12763.4|12762.1|3907
1609358400000|2020-12-30 20:00:00|12766.1|12764.8|12764.8|12763.5|12769.3|12768|12761.8|12760.5|3433
1609362000000|2020-12-30 21:00:00|12764.7|12763.4|12757.6|12751.1|12764.9|12763.6|12751.1|12749.2|1809
1609365600000|2020-12-30 22:00:00|12757.1|12750.1|12758.3|12751.3|12767.8|12760.8|12755.7|12748.7|2402
1609369200000|2020-12-30 23:00:00|12758.7|12751.7|12752.6|12751.3|12758.7|12751.8|12750.6|12748|1961
1609372800000|2020-12-31 00:00:00|12752.5|12751.2|12746.6|12745.3|12757.4|12755.9|12745.7|12744|2738
1609376400000|2020-12-31 01:00:00|12746.8|12745.5|12741.3|12740|12750|12748.7|12739.5|12738.1|3563
1609380000000|2020-12-31 02:00:00|12741.2|12739.9|12750.7|12749.4|12756|12754.7|12736.4|12735.1|2958
1609383600000|2020-12-31 03:00:00|12750.9|12749.6|12746.3|12745|12754.8|12753|12743.8|12742.5|3245
1609387200000|2020-12-31 04:00:00|12746.2|12744.9|12746.8|12745.5|12749.7|12748.4|12744.2|12742.9|1872
1609390800000|2020-12-31 05:00:00|12746.9|12745.6|12743.4|12742.1|12747.7|12746.4|12740|12738.7|2162
1609394400000|2020-12-31 06:00:00|12743.3|12742|12742.8|12741.5|12745.6|12744.1|12738.8|12737.5|2459
1609398000000|2020-12-31 07:00:00|12743|12741.7|12750.1|12748.8|12754.5|12753.2|12737.7|12736.4|3583
1609401600000|2020-12-31 08:00:00|12750.3|12749|12741.2|12739.9|12752.4|12751.1|12732.4|12731.1|4984
1609405200000|2020-12-31 09:00:00|12741|12739.7|12750.5|12749.2|12756.7|12755.4|12740.8|12739.5|4475
1609408800000|2020-12-31 10:00:00|12750.6|12749.3|12740.9|12739.6|12752.2|12750.9|12739.9|12738.6|4553
1609412400000|2020-12-31 11:00:00|12741|12739.7|12733|12731.7|12745.4|12744.1|12730.9|12729.6|4331
1609416000000|2020-12-31 12:00:00|12733.1|12731.8|12749.7|12748.4|12755.2|12753.9|12733|12731.7|4137
1609419600000|2020-12-31 13:00:00|12749.8|12748.5|12735.9|12734.6|12749.9|12748.6|12729.2|12727.9|3924
1609423200000|2020-12-31 14:00:00|12736.1|12734.8|12725|12723.7|12736.2|12734.9|12714.8|12713.5|5118
1609426800000|2020-12-31 15:00:00|12725.1|12723.8|12738.1|12736.8|12744.3|12743|12718.3|12717|7725
1609430400000|2020-12-31 16:00:00|12737.2|12735.9|12754.9|12753.6|12757.5|12756.2|12735.5|12734.2|5442
1609434000000|2020-12-31 17:00:00|12754.8|12753.5|12768.5|12766.4|12771.1|12769.4|12752.4|12751.1|4090
1609437600000|2020-12-31 18:00:00|12768.4|12767.1|12758.7|12757.4|12768.7|12767.1|12753.4|12752.1|3044
1609441200000|2020-12-31 19:00:00|12758.6|12757.3|12736.4|12735.1|12760.4|12759.1|12734|12732.7|3270
1609444800000|2020-12-31 20:00:00|12736.6|12735.3|12724.5|12722.4|12741.8|12740.5|12718.7|12716.6|3760
1609448400000|2020-12-31 21:00:00|12725.1|12723|12735.4|12733.3|12738|12734.9|12720.6|12718.5|2976
1609707600000|2021-01-03 21:00:00|12732.2|12719.2|12724.5|12716|12737.8|12724.8|12719.5|12711.4|164
1609711200000|2021-01-03 22:00:00|12725.5|12712.5|12736.5|12729.5|12742.1|12734.9|12724.7|12711.7|2060
1609714800000|2021-01-03 23:00:00|12735.8|12728.8|12724.9|12722.8|12739.1|12732.1|12722.1|12720.6|4967
1609718400000|2021-01-04 00:00:00|12724.8|12722.7|12733.4|12732.1|12737.1|12735.8|12722|12720.2|4345
1609722000000|2021-01-04 01:00:00|12733.3|12732|12708.1|12706.8|12733.3|12732|12706.4|12705.1|5826
1609725600000|2021-01-04 02:00:00|12708.2|12706.9|12702|12700.7|12709.5|12708.2|12701.4|12700.1|4987
1609729200000|2021-01-04 03:00:00|12701.9|12700.6|12699.4|12698.1|12702.4|12701.1|12696|12694.7|3688
1609732800000|2021-01-04 04:00:00|12699.5|12698.2|12704.7|12703.4|12706.9|12705.6|12697.3|12696|2819
1609736400000|2021-01-04 05:00:00|12704.6|12703.3|12707.9|12706.6|12715.2|12713.9|12703.6|12702.3|3931
1609740000000|2021-01-04 06:00:00|12707.7|12706.4|12701.2|12699.9|12711.7|12710.4|12700|12698.7|4511
1609743600000|2021-01-04 07:00:00|12701|12699.7|12696.1|12694.8|12701.3|12700|12685.9|12684.6|5577
1609747200000|2021-01-04 08:00:00|12696.4|12695.1|12686.3|12685|12706.2|12704.9|12685.3|12684|6654
1609750800000|2021-01-04 09:00:00|12686.4|12685.1|12675.3|12674|12691.3|12690|12674.1|12672.8|4973
1609754400000|2021-01-04 10:00:00|12675.4|12674.1|12678.6|12677.3|12680.1|12678.8|12665.8|12664.5|4481
1609758000000|2021-01-04 11:00:00|12678.7|12677.4|12688|12686.7|12691.4|12690.1|12671.9|12670.6|4510
1609761600000|2021-01-04 12:00:00|12687.9|12686.6|12698.3|12697|12704.5|12703.2|12684.2|12682.9|5525
1609765200000|2021-01-04 13:00:00|12698.4|12697.1|12700.4|12699.1|12714.6|12713.3|12693.9|12692.6|5472
1609768800000|2021-01-04 14:00:00|12700.8|12699.5|12708.8|12707.5|12720.6|12719.3|12696.2|12694.9|8097
1609772400000|2021-01-04 15:00:00|12708.4|12707.1|12738.3|12737|12745.2|12743.9|12704|12702.7|10110
1609776000000|2021-01-04 16:00:00|12738.4|12737.1|12784|12782.7|12784.3|12783|12738.1|12736.8|9715
1609779600000|2021-01-04 17:00:00|12784.1|12782.8|12782.2|12780.9|12798.9|12797.6|12777.8|12776.5|9287
1609783200000|2021-01-04 18:00:00|12782.3|12781|12771.8|12770.5|12786.2|12784.9|12770.8|12769.5|5642
1609786800000|2021-01-04 19:00:00|12771.7|12770.4|12773.6|12772.3|12787.2|12785.9|12770.5|12769.2|5780
1609790400000|2021-01-04 20:00:00|12773.7|12772.4|12781.4|12780.1|12790.1|12788.5|12772.7|12771.4|7431
1609794000000|2021-01-04 21:00:00|12781.2|12779.9|12778.5|12773.4|12791.6|12790|12776.4|12773.3|3102
1609797600000|2021-01-04 22:00:00|12780|12773|12787.5|12780.5|12792.7|12785.7|12779.6|12772.6|2661
1609801200000|2021-01-04 23:00:00|12787.4|12780.4|12782.5|12780.4|12792.9|12790.4|12782.1|12780|4454
1609804800000|2021-01-05 00:00:00|12782.4|12780.3|12780.7|12778.6|12791.1|12789.4|12776.3|12774.7|4411
1609808400000|2021-01-05 01:00:00|12780.5|12778.4|12772.6|12770.5|12782.8|12780.7|12766.7|12764.8|5357
1609812000000|2021-01-05 02:00:00|12772.7|12770.6|12750.6|12749.3|12774.5|12772.7|12749.4|12747.6|5013
1609815600000|2021-01-05 03:00:00|12750.9|12748.8|12756.6|12754.5|12757.8|12755.7|12740.3|12738.5|4977
1609819200000|2021-01-05 04:00:00|12756|12754.7|12759.3|12757.2|12765.5|12763.5|12753.5|12751.6|4149
1609822800000|2021-01-05 05:00:00|12759.5|12757.4|12752.3|12751|12759.9|12758.1|12748.9|12747.3|4579
1609826400000|2021-01-05 06:00:00|12752.7|12750.6|12745.5|12743.4|12756.2|12754.4|12743.8|12742|5146
1609830000000|2021-01-05 07:00:00|12745.4|12743.3|12766.4|12765.1|12770|12768.7|12743.8|12742|6424
1609833600000|2021-01-05 08:00:00|12766.5|12765.2|12749.6|12748.3|12767.3|12766|12743.1|12741.8|7824
1609837200000|2021-01-05 09:00:00|12749.8|12748.5|12738.4|12737.1|12754.8|12753.2|12733.2|12731.5|6132
1609840800000|2021-01-05 10:00:00|12738.2|12736.9|12740.1|12738.8|12743.7|12742.1|12732.1|12730.6|4532
1609844400000|2021-01-05 11:00:00|12739.8|12738.5|12736.6|12735.3|12741.4|12739.7|12731.2|12729.5|4222
1609848000000|2021-01-05 12:00:00|12737.1|12735.8|12752.2|12750.1|12759|12757.3|12733.3|12732|6776
1609851600000|2021-01-05 13:00:00|12752.3|12750.2|12774.3|12773|12774.9|12773.2|12746.9|12744.8|7098
1609855200000|2021-01-05 14:00:00|12774.1|12772.8|12747.4|12742.7|12776.3|12775|12736.6|12735.1|9519
1609858800000|2021-01-05 15:00:00|12747.6|12742.8|12739.7|12738.4|12750.6|12749.3|12728|12726.4|9814
1609862400000|2021-01-05 16:00:00|12739.6|12738.3|12701.4|12700.1|12743.7|12742.4|12701.2|12699.9|8268
1609866000000|2021-01-05 17:00:00|12701.3|12700|12678.6|12676.5|12703|12701.7|12674.5|12672.8|7840
1609869600000|2021-01-05 18:00:00|12678.4|12676.3|12666.7|12665.4|12680.5|12678.5|12663.8|12661.9|5457
1609873200000|2021-01-05 19:00:00|12666.4|12665.1|12668.5|12667.2|12671.4|12669.7|12656.8|12655.5|5002
1609876800000|2021-01-05 20:00:00|12668.4|12667.1|12676.1|12674.8|12676.9|12675.2|12666.8|12665.3|5049
1609880400000|2021-01-05 21:00:00|12676.5|12674.4|12671.1|12668.1|12680.1|12678.8|12668.4|12666.3|2396
1609884000000|2021-01-05 22:00:00|12673.5|12666.5|12676.3|12672.3|12677.6|12673.1|12671.3|12665.6|1947
1609887600000|2021-01-05 23:00:00|12677|12672.4|12677.3|12675.2|12679|12677.1|12670.5|12668.8|4096
1609891200000|2021-01-06 00:00:00|12676.9|12674.8|12672.3|12670.2|12679.9|12677.8|12665.1|12663.2|6815
1609894800000|2021-01-06 01:00:00|12671.6|12669.5|12679|12676.9|12689.2|12687.6|12666.6|12664.5|10282
1609898400000|2021-01-06 02:00:00|12678.8|12676.7|12695.7|12693.6|12696.8|12694.7|12674.4|12672.3|8713
1609902000000|2021-01-06 03:00:00|12695.5|12693.4|12683.7|12681.6|12696.4|12694.3|12676.4|12674.3|7506
1609905600000|2021-01-06 04:00:00|12683.9|12681.8|12672.8|12670.7|12687.5|12685.4|12666.9|12664.8|7459
1609909200000|2021-01-06 05:00:00|12672.7|12670.6|12667.5|12665.4|12674.5|12672.8|12664.1|12662|5770
1609912800000|2021-01-06 06:00:00|12667.6|12665.5|12664.4|12663.1|12667.9|12666.4|12661.8|12660.2|5614
1609916400000|2021-01-06 07:00:00|12664.5|12663.2|12654.9|12652.8|12668.4|12667.1|12647.3|12645.8|8423
1609920000000|2021-01-06 08:00:00|12655.1|12653|12672.4|12670.3|12677.1|12675.5|12653.9|12652.3|9389
1609923600000|2021-01-06 09:00:00|12672|12670.7|12653.7|12652.4|12676|12674.3|12653.7|12652.4|7313
1609927200000|2021-01-06 10:00:00|12654|12652.7|12637.8|12635.7|12656.1|12654.8|12632.7|12631.3|6985
1609930800000|2021-01-06 11:00:00|12637.7|12635.6|12677.8|12676.5|12679.5|12677.9|12630.7|12629.3|6896
1609934400000|2021-01-06 12:00:00|12678|12676.7|12686.7|12685.4|12695.1|12693.5|12665|12663.1|8103
1609938000000|2021-01-06 13:00:00|12687|12685.7|12705.1|12703.8|12710|12708.2|12674.1|12672.8|8052
1609941600000|2021-01-06 14:00:00|12705.3|12704|12687|12684.9|12724.7|12722.8|12680.4|12679.1|9490
1609945200000|2021-01-06 15:00:00|12687.3|12685.2|12696.9|12695.6|12706.1|12704.5|12675.1|12673.5|9840
1609948800000|2021-01-06 16:00:00|12697|12695.7|12687.5|12686.2|12714.6|12713|12685.3|12683.9|8491
1609952400000|2021-01-06 17:00:00|12687.2|12685.9|12676.3|12675|12690.7|12689.2|12670.4|12669.1|6926
1609956000000|2021-01-06 18:00:00|12676.4|12675.1|12675.6|12671.8|12678.3|12676.3|12663.1|12661.6|5888
1609959600000|2021-01-06 19:00:00|12676|12672|12694.4|12693.1|12703.6|12702|12672.1|12669.4|10150
1609963200000|2021-01-06 20:00:00|12694.6|12693.3|12671.1|12669.8|12701.3|12699.7|12669.3|12667.5|10586
1609966800000|2021-01-06 21:00:00|12671|12669.7|12679.8|12672.8|12682.2|12680.1|12664.7|12662.9|4593
1609970400000|2021-01-06 22:00:00|12680|12673|12678.2|12671.2|12685|12680.5|12676.6|12669.6|2662
1609974000000|2021-01-06 23:00:00|12677.5|12670.5|12666.5|12664.4|12682.2|12676.1|12664.7|12662.6|6937
1609977600000|2021-01-07 00:00:00|12666.4|12665.1|12668.5|12666.4|12676.5|12674.7|12666.4|12664.6|5306
1609981200000|2021-01-07 01:00:00|12668.4|12666.3|12676.4|12674.3|12678.1|12676.5|12665.3|12663.4|5303
1609984800000|2021-01-07 02:00:00|12676|12674.7|12675.7|12674.4|12680.8|12679.1|12671.3|12670|5500
1609988400000|2021-01-07 03:00:00|12675.6|12674.3|12674.8|12673.5|12678.4|12676.8|12673.9|12672.3|2907
1609992000000|2021-01-07 04:00:00|12674.9|12673.6|12676.2|12674.1|12676.9|12675.3|12673.3|12671.9|2961
1609995600000|2021-01-07 05:00:00|12675.9|12674.6|12681.9|12679.6|12683.7|12682.1|12675.5|12673.9|3867
1609999200000|2021-01-07 06:00:00|12682|12679.8|12676.5|12674.4|12686.4|12684.1|12674.6|12673.1|4513
1610002800000|2021-01-07 07:00:00|12676.6|12674.5|12679.3|12678|12682.5|12680.8|12672.2|12670.9|4468
1610006400000|2021-01-07 08:00:00|12679.4|12678.1|12690.1|12688.8|12697|12695.4|12678.8|12677.5|8135
1610010000000|2021-01-07 09:00:00|12690|12688.7|12707.3|12706|12707.9|12706.2|12684.9|12683.5|6876
1610013600000|2021-01-07 10:00:00|12707.4|12706.1|12732.5|12731.2|12732.7|12731.2|12701.3|12700|6829
1610017200000|2021-01-07 11:00:00|12732.4|12731.1|12721.3|12719.2|12735.2|12733.3|12719.4|12717.6|5801
1610020800000|2021-01-07 12:00:00|12720.7|12719.4|12717.5|12715.4|12725.1|12723|12707.8|12706.3|5968
1610024400000|2021-01-07 13:00:00|12717.6|12715.5|12720|12717.9|12725.1|12723.8|12706.4|12705.1|6455
1610028000000|2021-01-07 14:00:00|12720.2|12718.1|12718.3|12716|12733.2|12731.9|12703.9|12702.3|8974
1610031600000|2021-01-07 15:00:00|12718.6|12715.9|12722.9|12721.6|12733.8|12732.5|12710.7|12708.9|9853
1610035200000|2021-01-07 16:00:00|12722.5|12721.2|12722|12720.7|12727.2|12725.9|12706.2|12704.4|6502
1610038800000|2021-01-07 17:00:00|12722.1|12720.8|12715.4|12714.1|12733.3|12732|12712.2|12710.9|5620
1610042400000|2021-01-07 18:00:00|12715.3|12714|12682.7|12681.4|12721.6|12720.3|12681|12679.7|6069
1610046000000|2021-01-07 19:00:00|12682.9|12681.6|12687.5|12686.2|12691.5|12689.9|12678.6|12677.3|4868
1610049600000|2021-01-07 20:00:00|12687.6|12686.3|12676.9|12675.6|12692.5|12691.2|12675.8|12674.5|4846
1610053200000|2021-01-07 21:00:00|12677|12675.7|12692|12689.9|12692|12689.9|12675.1|12673.6|3430
1610056800000|2021-01-07 22:00:00|12692.2|12690.1|12691.2|12684.9|12695|12691.5|12687.3|12681.1|2244
1610060400000|2021-01-07 23:00:00|12691.3|12684.8|12686.1|12684.8|12691.4|12687.6|12683.1|12681.4|3326
1610064000000|2021-01-08 00:00:00|12686|12684.7|12687.4|12686.1|12691|12689.4|12677.7|12675.8|4569
1610067600000|2021-01-08 01:00:00|12687.6|12686.3|12691.3|12689.2|12702.8|12701.1|12687.3|12685.9|6634
1610071200000|2021-01-08 02:00:00|12691.1|12689|12685.1|12683|12692.8|12690.9|12679.3|12677.6|5426
1610074800000|2021-01-08 03:00:00|12684.8|12682.7|12681.2|12679.1|12685.7|12684|12680.1|12678.3|3571
1610078400000|2021-01-08 04:00:00|12681.3|12679.2|12679.5|12677.4|12684.7|12683|12678.2|12676.6|3008
1610082000000|2021-01-08 05:00:00|12679.6|12677.5|12681|12678.9|12681.7|12680|12675.8|12674.3|3571
1610085600000|2021-01-08 06:00:00|12681.1|12679|12681|12678.9|12683.4|12682.1|12673.7|12672.1|4011
1610089200000|2021-01-08 07:00:00|12680.9|12678.8|12690.7|12688.6|12695|12693.6|12674|12672.2|5892
1610092800000|2021-01-08 08:00:00|12690.8|12688.7|12695.6|12693.5|12709|12707.5|12687|12685.3|9666
1610096400000|2021-01-08 09:00:00|12694.9|12693.6|12677.5|12676.2|12699.7|12698.3|12676.7|12675|6087
1610100000000|2021-01-08 10:00:00|12677.6|12676.3|12679.9|12677.8|12685.4|12683.8|12676.3|12674.8|4848
1610103600000|2021-01-08 11:00:00|12680|12677.9|12681.6|12680.3|12683.5|12682.2|12674.9|12673.6|4738
1610107200000|2021-01-08 12:00:00|12681.5|12680.2|12693.9|12692.6|12696.4|12694.8|12680.2|12678.5|4852
1610110800000|2021-01-08 13:00:00|12694.1|12692.8|12678.9|12676.8|12706.7|12704.6|12670.8|12668.7|9458
1610114400000|2021-01-08 14:00:00|12678.8|12676.7|12703.5|12701.4|12712.1|12710|12659.4|12657.8|10492
1610118000000|2021-01-08 15:00:00|12703.6|12701.5|12690.3|12689|12722.8|12720.7|12687.9|12686.6|10353
1610121600000|2021-01-08 16:00:00|12690.2|12688.9|12700|12697.9|12719.3|12718|12688.5|12686.8|10266
1610125200000|2021-01-08 17:00:00|12699.9|12697.8|12709.6|12707.5|12714.1|12712.3|12698.2|12696.8|8044
1610128800000|2021-01-08 18:00:00|12709.4|12707.3|12734.6|12732.5|12744.3|12742.6|12708.2|12706.1|9929
1610132400000|2021-01-08 19:00:00|12734.3|12732.2|12711.9|12709.8|12734.5|12732.4|12710.8|12709.2|8493
1610136000000|2021-01-08 20:00:00|12712.6|12710.5|12700.5|12698.4|12713.9|12712.2|12695.8|12694.1|5260
1610139600000|2021-01-08 21:00:00|12700.4|12698.3|12693.2|12686.2|12707.7|12705.6|12690.9|12684.2|4631
1610312400000|2021-01-10 21:00:00|12706.7|12695.7|12710.2|12697.9|12712.8|12703.4|12699.4|12686.4|227
1610316000000|2021-01-10 22:00:00|12712.8|12699.8|12703.8|12696.8|12713.9|12705.4|12697.3|12690.2|1627
1610319600000|2021-01-10 23:00:00|12703.9|12696.9|12728.3|12726.2|12735.8|12733.7|12702.3|12695.3|6049
1610323200000|2021-01-11 00:00:00|12728.2|12726.1|12728.2|12726.1|12734.4|12732.5|12720.1|12718|5389
1610326800000|2021-01-11 01:00:00|12728.3|12726.2|12747.2|12745.9|12749|12747.3|12727.6|12725.5|5411
1610330400000|2021-01-11 02:00:00|12747.3|12746|12742.7|12740.6|12756.9|12755|12742.7|12740.6|4941
1610334000000|2021-01-11 03:00:00|12742.5|12740.4|12752.3|12750.2|12757.1|12755.3|12742.5|12740.4|3819
1610337600000|2021-01-11 04:00:00|12752.2|12750.1|12760.2|12758.9|12764.9|12763.2|12750.7|12749.3|3258
1610341200000|2021-01-11 05:00:00|12760.5|12758.4|12759.4|12757.3|12763.3|12761.4|12757.6|12755.9|4010
1610344800000|2021-01-11 06:00:00|12759.5|12757.4|12753.1|12751|12764.8|12763.2|12749.1|12747.8|4569
1610348400000|2021-01-11 07:00:00|12753.3|12751.2|12766.2|12764.1|12767|12765.7|12749.1|12747.7|5710
1610352000000|2021-01-11 08:00:00|12766.3|12764.2|12751.9|12750.6|12766.3|12764.8|12744.3|12743|7223
1610355600000|2021-01-11 09:00:00|12751.8|12750.5|12768.3|12766.2|12768.9|12767.3|12742|12740.5|5978
1610359200000|2021-01-11 10:00:00|12768.4|12766.3|12769.1|12767|12777.7|12776.4|12765.8|12764|4920
1610362800000|2021-01-11 11:00:00|12768.9|12767.6|12774.3|12772.2|12785|12783.7|12768.9|12767.2|4295
1610366400000|2021-01-11 12:00:00|12773.8|12772.5|12776.7|12775.4|12786.4|12784.9|12768.7|12767.4|5530
1610370000000|2021-01-11 13:00:00|12777|12775.7|12834.7|12833.4|12836.4|12834.7|12776.3|12775|6882
1610373600000|2021-01-11 14:00:00|12835|12833.7|12821.2|12819.1|12835.8|12834.1|12814.1|12812.2|8743
1610377200000|2021-01-11 15:00:00|12820.9|12819.6|12804.1|12802.8|12827.2|12825.9|12802.8|12801.2|8521
1610380800000|2021-01-11 16:00:00|12803.9|12802.6|12771.2|12769.1|12804.5|12803.1|12767.7|12766.4|6616
1610384400000|2021-01-11 17:00:00|12771.3|12769.2|12768.9|12766.8|12776.1|12774.5|12764.9|12763.3|5193
1610388000000|2021-01-11 18:00:00|12769.2|12767.1|12774.5|12772.4|12779.4|12777.5|12763.3|12761.4|3950
1610391600000|2021-01-11 19:00:00|12774.2|12772.1|12777.5|12776.2|12779.7|12778.1|12769.2|12767.9|4756
1610395200000|2021-01-11 20:00:00|12777|12775.7|12778.6|12776.5|12783.8|12782.5|12773.7|12772|4889
1610398800000|2021-01-11 21:00:00|12779|12776.9|12785.4|12783.3|12787.7|12785.9|12775.2|12773.1|2268
1610402400000|2021-01-11 22:00:00|12785.6|12783.5|12786|12779|12786.9|12783.5|12775.1|12768.1|2656
1610406000000|2021-01-11 23:00:00|12785.7|12778.7|12774.9|12772.8|12786.8|12781.7|12771.6|12769.5|3969
1610409600000|2021-01-12 00:00:00|12774.7|12772.6|12779|12776.9|12784.8|12783.1|12773.5|12771.5|3682
1610413200000|2021-01-12 01:00:00|12779.1|12777|12782.2|12780.1|12792.7|12790.6|12771.9|12769.8|5402
1610416800000|2021-01-12 02:00:00|12782.3|12780.2|12787|12784.9|12789|12787.3|12781.5|12779.4|3594
1610420400000|2021-01-12 03:00:00|12786.9|12784.8|12783.8|12781.7|12788|12786|12780.7|12778.9|3173
1610424000000|2021-01-12 04:00:00|12783.5|12782.2|12784.4|12782.3|12791.6|12789.8|12780.1|12778.5|3110
1610427600000|2021-01-12 05:00:00|12784.2|12782.9|12765.7|12763.6|12787.8|12786.1|12761.8|12760.1|4490
1610431200000|2021-01-12 06:00:00|12765.8|12763.7|12754.4|12752.3|12770.4|12768.7|12752.9|12751.2|4057
1610434800000|2021-01-12 07:00:00|12754.5|12752.4|12745.2|12743.9|12757.1|12755|12736.6|12735.2|5216
1610438400000|2021-01-12 08:00:00|12745.6|12743.5|12751.8|12750.5|12763.3|12761.6|12744.2|12742.5|5799
1610442000000|2021-01-12 09:00:00|12751.9|12750.6|12741.1|12739|12756.3|12755|12733.2|12731.9|6067
1610445600000|2021-01-12 10:00:00|12741.3|12739.2|12755.6|12753.5|12757.3|12755.4|12740.3|12738.4|4648
1610449200000|2021-01-12 11:00:00|12755.1|12753.8|12763.1|12761.8|12764.6|12763.3|12749.4|12747.7|5293
1610452800000|2021-01-12 12:00:00|12763|12761.7|12747.4|12745.3|12763.3|12761.7|12740|12738.4|5885
1610456400000|2021-01-12 13:00:00|12747.5|12745.4|12767.6|12765.5|12775.4|12774.1|12745.3|12743.6|6106
1610460000000|2021-01-12 14:00:00|12767.2|12765.9|12777.1|12775.8|12779|12777.7|12757.7|12756.4|7822
1610463600000|2021-01-12 15:00:00|12776.9|12775.6|12767.9|12766.6|12779.1|12777.8|12757.5|12756|7803
1610467200000|2021-01-12 16:00:00|12767.8|12766.5|12746.9|12744.8|12768.8|12767.2|12746.2|12744.1|5866
1610470800000|2021-01-12 17:00:00|12747.1|12745|12745.3|12743.2|12765.7|12764|12740.3|12738.8|6873
1610474400000|2021-01-12 18:00:00|12744.9|12743.6|12734|12732.7|12748.5|12746.9|12729.1|12727.3|6339
1610478000000|2021-01-12 19:00:00|12733.9|12732.6|12724.1|12722|12735|12733.7|12716.8|12715.3|5492
1610481600000|2021-01-12 20:00:00|12723.9|12721.8|12714.6|12712.5|12727.9|12726.5|12711.8|12710.4|5133
1610485200000|2021-01-12 21:00:00|12714.3|12712.2|12713.1|12710.5|12720.9|12719.3|12709.5|12707.4|2641
1610488800000|2021-01-12 22:00:00|12713.5|12710|12715.8|12712.5|12718.9|12715.1|12713.2|12706.4|1994
1610492400000|2021-01-12 23:00:00|12715.7|12713.1|12708.7|12706.6|12716|12714.2|12707.8|12706.1|1789
1610496000000|2021-01-13 00:00:00|12708.8|12706.7|12716.9|12714.8|12716.9|12714.8|12706.8|12704.7|2453
1610499600000|2021-01-13 01:00:00|12717.1|12715|12708|12705.9|12719.6|12717.5|12704.8|12702.7|3486
1610503200000|2021-01-13 02:00:00|12708.1|12706|12712|12710.7|12713.5|12711.7|12706|12704.3|3265
1610506800000|2021-01-13 03:00:00|12711.6|12710.3|12709.9|12707.8|12712.1|12710.4|12704.9|12703.1|2781
1610510400000|2021-01-13 04:00:00|12710|12707.9|12718.6|12716.5|12719|12717.2|12709.8|12707.7|2565
1610514000000|2021-01-13 05:00:00|12718.7|12716.6|12719.1|12717.8|12723|12721.3|12715.9|12714.4|3372
1610517600000|2021-01-13 06:00:00|12719.3|12718|12718.3|12716.2|12721.4|12719.7|12713.2|12711.8|3021
1610521200000|2021-01-13 07:00:00|12718.4|12716.3|12725|12722.9|12725.7|12723.8|12709.9|12708.6|4283
1610524800000|2021-01-13 08:00:00|12725.3|12723.2|12731.6|12729.5|12734.6|12733.3|12720.2|12718.9|6419
1610528400000|2021-01-13 09:00:00|12731.5|12729.4|12731.8|12729.7|12735.4|12733.8|12723.5|12722.2|5108
1610532000000|2021-01-13 10:00:00|12731.4|12730.1|12736.6|12734.5|12745.4|12744.1|12729.9|12728.6|4339
1610535600000|2021-01-13 11:00:00|12736.5|12734.4|12730.4|12728.3|12741.9|12740.6|12728.9|12727.4|5004
1610539200000|2021-01-13 12:00:00|12730.3|12729.1|12727.6|12726.3|12732.9|12731.6|12721.8|12720.3|5336
1610542800000|2021-01-13 13:00:00|12727.4|12726.1|12724.9|12722.8|12735.2|12733.9|12709.9|12708.1|6389
1610546400000|2021-01-13 14:00:00|12725|12722.9|12743.4|12741.3|12747.6|12746.3|12717.9|12716.6|8535
1610550000000|2021-01-13 15:00:00|12743.6|12741.5|12720.4|12719.1|12747.5|12746.1|12715.5|12713.4|8190
1610553600000|2021-01-13 16:00:00|12720.3|12719|12711.4|12710.1|12729.3|12728|12708.2|12706.9|5445
1610557200000|2021-01-13 17:00:00|12711.2|12709.9|12692.8|12690.7|12724.9|12722.8|12690.4|12688.9|5745
1610560800000|2021-01-13 18:00:00|12692.9|12690.8|12690.2|12688.1|12693.1|12691.3|12681|12679.3|5437
1610564400000|2021-01-13 19:00:00|12690.3|12688.2|12698.8|12697.5|12699.1|12697.7|12681.6|12680.3|4389
1610568000000|2021-01-13 20:00:00|12698.7|12697.4|12700.2|12698.9|12707.8|12706.3|12695.6|12694.2|4029
1610571600000|2021-01-13 21:00:00|12700.1|12698.8|12700.5|12693.5|12709.3|12707.2|12692.8|12689.4|3694
1610575200000|2021-01-13 22:00:00|12702.6|12695.6|12704|12697|12710.9|12703.9|12697.1|12690.1|2892
1610578800000|2021-01-13 23:00:00|12704.2|12697.2|12698.7|12696.6|12709.6|12702.6|12696.4|12694.3|3723
1610582400000|2021-01-14 00:00:00|12698.8|12696.7|12690.7|12688.6|12702.1|12700|12689.9|12688.2|3222
1610586000000|2021-01-14 01:00:00|12690.8|12688.7|12691.3|12689.2|12693.6|12691.9|12685.7|12684.1|3639
1610589600000|2021-01-14 02:00:00|12691|12688.9|12694.2|12692.1|12708.9|12707|12687.5|12685.7|5433
1610593200000|2021-01-14 03:00:00|12694.3|12692.2|12695.6|12693.5|12700|12698.4|12692|12690.2|4091
1610596800000|2021-01-14 04:00:00|12695.5|12693.4|12687.1|12685|12696.5|12694.4|12686.3|12684.7|2453
1610600400000|2021-01-14 05:00:00|12687.2|12685.1|12687|12684.9|12695.3|12693.2|12685.2|12683.5|4083
1610604000000|2021-01-14 06:00:00|12687.2|12685.1|12689.5|12687.4|12690.4|12688.7|12680.1|12678.3|2955
1610607600000|2021-01-14 07:00:00|12689.6|12687.5|12683.1|12681|12700.1|12698.6|12680.9|12679.6|4460
1610611200000|2021-01-14 08:00:00|12683.2|12681.1|12674|12672.7|12686.3|12684.8|12670.4|12669.1|6205
1610614800000|2021-01-14 09:00:00|12674.1|12672.8|12669.6|12667.5|12684.3|12683|12666.4|12665.1|4838
1610618400000|2021-01-14 10:00:00|12669.7|12667.6|12674.2|12672.1|12679|12677.7|12669.2|12667.3|3939
1610622000000|2021-01-14 11:00:00|12674.1|12672|12679.4|12678.1|12682.4|12680.7|12670.1|12668.8|4308
1610625600000|2021-01-14 12:00:00|12679.5|12678.2|12685.9|12683.8|12686.1|12684.1|12669.8|12668.5|4325
1610629200000|2021-01-14 13:00:00|12685.7|12683.6|12704.7|12702.6|12705.2|12703.7|12683.9|12682.3|6470
1610632800000|2021-01-14 14:00:00|12704.5|12702.4|12681|12679.7|12704.6|12702.7|12679.8|12678.2|6903
1610636400000|2021-01-14 15:00:00|12680.9|12679.6|12654|12652.7|12687|12684.9|12646.4|12644.3|7009
1610640000000|2021-01-14 16:00:00|12653.9|12652.6|12635.6|12633.5|12659.2|12657.9|12633.2|12631.5|5199
1610643600000|2021-01-14 17:00:00|12635.7|12633.6|12630.6|12628.5|12641|12639.4|12625.5|12624|6067
1610647200000|2021-01-14 18:00:00|12630.2|12628.9|12641.7|12639.6|12644.9|12643.1|12628.3|12626.2|6915
1610650800000|2021-01-14 19:00:00|12641.8|12639.7|12638|12636.7|12644.1|12642|12634.2|12632.9|4514
1610654400000|2021-01-14 20:00:00|12638.5|12636.4|12637.8|12635.7|12644.7|12643|12631.1|12629.8|4666
1610658000000|2021-01-14 21:00:00|12637.7|12635.6|12645.1|12640.4|12646.4|12643.5|12635.2|12633.1|2641
1610661600000|2021-01-14 22:00:00|12644.2|12637.2|12645.9|12638.9|12653|12646|12641.7|12634.7|2613
1610665200000|2021-01-14 23:00:00|12645.7|12638.7|12648.5|12646.4|12649.5|12647.9|12642.1|12637.5|2716
1610668800000|2021-01-15 00:00:00|12648.2|12646.9|12648|12645.9|12649.6|12648|12637.4|12635.4|4085
1610672400000|2021-01-15 01:00:00|12648.2|12646.1|12650.2|12648.1|12652.1|12650.1|12643.7|12641.6|4988
1610676000000|2021-01-15 02:00:00|12650.1|12648|12645.2|12643.9|12654.6|12653.2|12644.5|12642.4|3472
1610679600000|2021-01-15 03:00:00|12645.1|12643.8|12655.2|12653.1|12655.4|12653.9|12643.1|12641.7|3050
1610683200000|2021-01-15 04:00:00|12654.9|12653.6|12652|12650.7|12658.4|12657|12647.3|12645.2|3315
1610686800000|2021-01-15 05:00:00|12652.1|12649.9|12662.5|12660.4|12664.6|12663.2|12651.8|12649.9|4620
1610690400000|2021-01-15 06:00:00|12662.4|12660.3|12668.9|12666.8|12671.7|12669.8|12659|12656.9|4392
1610694000000|2021-01-15 07:00:00|12669|12666.9|12677.5|12675.4|12678|12676.3|12662.1|12660.8|4344
1610697600000|2021-01-15 08:00:00|12677.7|12675.6|12686.1|12684.8|12690.7|12689.3|12672.9|12671.4|6236
1610701200000|2021-01-15 09:00:00|12686.4|12685.1|12692.1|12690.8|12698.9|12697.6|12681.3|12679.9|5112
1610704800000|2021-01-15 10:00:00|12692.5|12691.2|12694.7|12693.4|12698.9|12697.6|12685.2|12683.6|4688
1610708400000|2021-01-15 11:00:00|12694.5|12693.2|12700.1|12698.8|12700.9|12699.5|12694.4|12692.7|4539
1610712000000|2021-01-15 12:00:00|12700.3|12699|12712.5|12711.2|12715.7|12714.3|12698.7|12697.4|5928
1610715600000|2021-01-15 13:00:00|12712.6|12711.3|12724.5|12723.2|12725.6|12724.3|12709.8|12708|5528
1610719200000|2021-01-15 14:00:00|12724.4|12723.1|12733.3|12731.2|12738.8|12736.9|12717.5|12716.2|7684
1610722800000|2021-01-15 15:00:00|12733.6|12731.5|12758|12756.7|12765.4|12763.9|12731|12729.3|10671
1610726400000|2021-01-15 16:00:00|12757.9|12756.6|12711|12709.7|12762.5|12761.2|12707.4|12706.1|7847
1610730000000|2021-01-15 17:00:00|12710.6|12709.3|12714.5|12712.4|12721.3|12719.7|12703.8|12702.4|6130
1610733600000|2021-01-15 18:00:00|12714.6|12712.5|12733.7|12731.6|12734.6|12732.9|12713.3|12711.7|4515
1610737200000|2021-01-15 19:00:00|12733.6|12731.5|12728.7|12726.6|12736.4|12735.1|12723.8|12722.2|4666
1610740800000|2021-01-15 20:00:00|12729.1|12727|12734.3|12733|12741.2|12739.1|12728|12726.2|4427
1610744400000|2021-01-15 21:00:00|12734.4|12733.1|12738.6|12736.5|12745.7|12743.6|12731.5|12724.5|4384
1610917200000|2021-01-17 21:00:00|12738|12725|12742.5|12729.5|12746.8|12735.8|12735.1|12723.3|45
1610920800000|2021-01-17 22:00:00|12742|12729|12739.5|12732.5|12743.8|12736.3|12730.9|12722.6|1416
1610924400000|2021-01-17 23:00:00|12738.9|12731.9|12773.3|12771.2|12773.4|12771.3|12727.4|12725.3|5813
1610928000000|2021-01-18 00:00:00|12772.9|12770.8|12763.5|12761.4|12775.5|12773.4|12761.2|12759.1|4837
1610931600000|2021-01-18 01:00:00|12763.4|12761.3|12767|12764.9|12777|12774.9|12762.2|12760.1|5492
1610935200000|2021-01-18 02:00:00|12766.9|12764.8|12760.8|12758.7|12771|12768.9|12758.8|12757.3|4014
1610938800000|2021-01-18 03:00:00|12761.1|12759|12772.6|12770.5|12776.1|12774.3|12760.7|12758.6|3683
1610942400000|2021-01-18 04:00:00|12772.5|12770.4|12780.7|12778.6|12783.9|12782.5|12772.5|12770.4|3017
1610946000000|2021-01-18 05:00:00|12780.8|12778.7|12774.4|12772.3|12785.5|12783.5|12774|12772.2|3198
1610949600000|2021-01-18 06:00:00|12774.5|12772.4|12781.5|12779.4|12785.1|12783.4|12772.9|12771.2|2748
1610953200000|2021-01-18 07:00:00|12781.7|12779.6|12792.2|12790.1|12792.6|12791.3|12779.2|12777.5|4257
1610956800000|2021-01-18 08:00:00|12792.3|12790.2|12794.5|12792.4|12800.5|12798.9|12786.7|12784.9|6729
1610960400000|2021-01-18 09:00:00|12794.2|12792.9|12792.5|12791.2|12799.7|12797.7|12784|12782.6|5554
1610964000000|2021-01-18 10:00:00|12792.9|12790.8|12777.7|12775.6|12793.5|12792|12775.2|12773.9|4233
1610967600000|2021-01-18 11:00:00|12777.2|12775.9|12778.8|12777.5|12782.5|12780.9|12768.8|12767.4|5087
1610971200000|2021-01-18 12:00:00|12778.7|12777.4|12785.5|12783.4|12788.7|12787.4|12774.8|12773.1|4204
1610974800000|2021-01-18 13:00:00|12785.1|12783.8|12766.3|12764.2|12787|12785.1|12765.5|12763.4|4270
1610978400000|2021-01-18 14:00:00|12766.2|12764.1|12766.8|12764.7|12777.6|12776.2|12765.8|12764.1|4717
1610982000000|2021-01-18 15:00:00|12766.7|12764.6|12763.1|12761.8|12777.5|12775.7|12760.3|12759|4082
1610985600000|2021-01-18 16:00:00|12763|12761.7|12760.2|12758.9|12768.1|12766.8|12756.6|12755.2|2945
1610989200000|2021-01-18 17:00:00|12760.1|12758.8|12760.2|12758.1|12764.8|12763.3|12758|12756.7|2681
1610992800000|2021-01-18 18:00:00|12760.4|12758.3|12756.8|12754.7|12766.8|12763.6|12756.6|12753.7|8049
1610996400000|2021-01-18 19:00:00|12756.9|12754.8|12753.9|12751.6|12762|12759.5|12752.2|12750.1|10246
1611000000000|2021-01-18 20:00:00|12753.8|12751.7|12747.2|12745.1|12755|12752.9|12744.1|12741.8|8624
1611003600000|2021-01-18 21:00:00|12747.4|12745.3|12760.9|12753.9|12765.9|12758.9|12746.5|12744.4|2974
1611007200000|2021-01-18 22:00:00|12761|12754|12754.8|12747.8|12761.7|12754.7|12750.5|12743.5|2461
1611010800000|2021-01-18 23:00:00|12758.2|12751.2|12750.6|12748.5|12760.4|12754.9|12750.2|12748.1|2663
1611014400000|2021-01-19 00:00:00|12750.5|12748.4|12738|12735.9|12750.7|12748.8|12735|12733.1|3107
1611018000000|2021-01-19 01:00:00|12738.1|12736|12732.3|12730.2|12738.2|12736.1|12726.3|12724.2|3935
1611021600000|2021-01-19 02:00:00|12732.4|12730.3|12728.4|12726.3|12734.4|12732.5|12725.8|12724.2|2947
1611025200000|2021-01-19 03:00:00|12728.3|12726.2|12725.4|12723.3|12732.2|12730.4|12721.8|12719.9|2950
1611028800000|2021-01-19 04:00:00|12725.3|12723.2|12722.7|12720.6|12728.3|12727|12721.7|12720|1904
1611032400000|2021-01-19 05:00:00|12722.3|12720.2|12729.3|12727.2|12731.9|12730.2|12719.9|12718.1|2706
1611036000000|2021-01-19 06:00:00|12729.4|12727.3|12725.4|12723.3|12731|12729.2|12724.3|12722.7|2418
1611039600000|2021-01-19 07:00:00|12725.3|12723.2|12731.9|12730.6|12740|12738.4|12724.6|12722.5|4288
1611043200000|2021-01-19 08:00:00|12732.1|12730|12745.2|12743.1|12745.4|12743.8|12725.7|12724.4|5435
1611046800000|2021-01-19 09:00:00|12745.3|12743.2|12735.8|12733.7|12745.7|12744.4|12730.5|12729.2|4587
1611050400000|2021-01-19 10:00:00|12735.7|12733.6|12727.3|12726|12735.8|12734.1|12721.3|12719.6|4330
1611054000000|2021-01-19 11:00:00|12727.2|12725.9|12730.3|12728.2|12730.3|12728.5|12720.8|12719.5|3941
1611057600000|2021-01-19 12:00:00|12730.2|12728.1|12729.3|12728|12736.4|12735.1|12724.5|12723.2|4527
1611061200000|2021-01-19 13:00:00|12729.5|12728.2|12733.8|12732.5|12735.3|12733.6|12725.9|12724.6|4849
1611064800000|2021-01-19 14:00:00|12733.9|12732.6|12756.7|12755.4|12765.4|12763.5|12726.8|12725.2|6997
1611068400000|2021-01-19 15:00:00|12756.4|12755.1|12736.5|12735.2|12762.3|12761|12734.5|12733.2|7462
1611072000000|2021-01-19 16:00:00|12736.4|12735.1|12722.4|12721.1|12743.7|12742|12716.3|12714.4|6205
1611075600000|2021-01-19 17:00:00|12722.5|12721.2|12732.9|12731.6|12733.2|12731.7|12722.2|12720.6|4291
1611079200000|2021-01-19 18:00:00|12733|12731.7|12741.4|12740.1|12746.3|12745|12731.5|12729.9|3380
1611082800000|2021-01-19 19:00:00|12741.5|12740.2|12731.9|12730.6|12743.2|12741.9|12729.1|12727.8|3778
1611086400000|2021-01-19 20:00:00|12731.8|12730.5|12736.5|12735.2|12739.5|12737.9|12731.7|12730.4|2649
1611090000000|2021-01-19 21:00:00|12736.3|12735|12736|12733.1|12739.5|12738.2|12729.9|12728.4|1951
1611093600000|2021-01-19 22:00:00|12737|12733|12736.7|12729.7|12747.2|12740.2|12731.2|12724.2|2527
1611097200000|2021-01-19 23:00:00|12736.5|12729.5|12722.8|12720.7|12737.5|12733.6|12721.2|12719.8|2935
1611100800000|2021-01-20 00:00:00|12723.2|12721.1|12725.5|12723.4|12730.7|12728.6|12721.1|12719.2|3433
1611104400000|2021-01-20 01:00:00|12725.6|12723.5|12723|12720.9|12734.1|12732|12720.4|12718.5|3835
1611108000000|2021-01-20 02:00:00|12722.9|12720.8|12710.3|12708.2|12723.5|12721.5|12706.9|12705.1|2800
1611111600000|2021-01-20 03:00:00|12710.1|12708|12711.9|12709.8|12716.1|12714.7|12708.2|12706.5|3118
1611115200000|2021-01-20 04:00:00|12711.7|12709.6|12711.9|12709.8|12717.6|12715.9|12710.9|12709.1|2048
1611118800000|2021-01-20 05:00:00|12711.5|12710.2|12708|12705.9|12712|12710.4|12706.6|12704.8|2515
1611122400000|2021-01-20 06:00:00|12707.9|12705.8|12696.8|12695.5|12710.4|12708.7|12694.5|12692.8|3461
1611126000000|2021-01-20 07:00:00|12697.3|12695.2|12692.9|12690.8|12704.8|12703.1|12692.1|12690.4|3964
1611129600000|2021-01-20 08:00:00|12693.3|12691.2|12699.2|12697.1|12704.1|12702.8|12691.2|12689.7|5765
1611133200000|2021-01-20 09:00:00|12698.9|12697.6|12697.1|12695|12703.6|12702.3|12692.2|12690.9|4985
1611136800000|2021-01-20 10:00:00|12696.7|12695.4|12694.2|12692.1|12707|12705.4|12692.5|12690.9|4977
1611140400000|2021-01-20 11:00:00|12694.1|12692|12703.9|12702.6|12704.6|12703|12691.8|12690.5|3922
1611144000000|2021-01-20 12:00:00|12703.8|12702.5|12712.2|12710.9|12717.7|12716.2|12702|12700.7|4220
1611147600000|2021-01-20 13:00:00|12712.6|12710.5|12697.8|12695.7|12715.3|12713.8|12693.5|12691.5|5851
1611151200000|2021-01-20 14:00:00|12697.4|12696.1|12700.9|12696.8|12704|12702.1|12680.3|12679|7890
1611154800000|2021-01-20 15:00:00|12701.3|12695.9|12627.2|12625.9|12701.3|12695.9|12607.1|12605.5|11869
1611158400000|2021-01-20 16:00:00|12627|12625.7|12646.2|12644.9|12650.8|12649.2|12626|12624.3|7634
1611162000000|2021-01-20 17:00:00|12646.3|12645|12652.8|12650.7|12653.3|12652|12642.8|12641.2|5105
1611165600000|2021-01-20 18:00:00|12652.4|12651.1|12645.3|12644|12652.9|12651.1|12643.2|12641.9|3538
1611169200000|2021-01-20 19:00:00|12645.4|12644.1|12644.7|12642.6|12652.3|12651|12643.4|12642|2957
1611172800000|2021-01-20 20:00:00|12644.2|12642.9|12644.5|12642.4|12651|12649.6|12643|12641.4|3108
1611176400000|2021-01-20 21:00:00|12644|12642.7|12634|12630.9|12646.4|12644.9|12632.5|12630.1|2495
1611180000000|2021-01-20 22:00:00|12638.2|12631.2|12640.7|12633.7|12643.8|12636.8|12632.7|12627.3|2408
1611183600000|2021-01-20 23:00:00|12640.5|12633.5|12629.8|12627.7|12641.1|12635|12619.6|12617.5|2802
1611187200000|2021-01-21 00:00:00|12629.9|12627.8|12622.4|12620.3|12631.7|12629.6|12619|12616.8|3351
1611190800000|2021-01-21 01:00:00|12622.5|12620.4|12622.4|12620.3|12623.7|12622.1|12612.7|12611.2|3790
1611194400000|2021-01-21 02:00:00|12622.5|12620.4|12617|12614.9|12624.6|12622.8|12613.7|12611.9|2691
1611198000000|2021-01-21 03:00:00|12616.9|12614.8|12615.6|12613.5|12619|12617.2|12613.3|12611.7|2706
1611201600000|2021-01-21 04:00:00|12615.7|12613.6|12619.6|12617.5|12621.9|12619.8|12615.3|12613.4|1679
1611205200000|2021-01-21 05:00:00|12619.7|12617.6|12615.6|12613.5|12619.7|12617.9|12613|12611.3|2359
1611208800000|2021-01-21 06:00:00|12615.7|12613.6|12618.9|12616.8|12622.1|12620.3|12611.1|12609.3|2574
1611212400000|2021-01-21 07:00:00|12619|12616.9|12630.7|12628.6|12637.5|12635.4|12618.6|12616.5|4188
1611216000000|2021-01-21 08:00:00|12630.8|12628.7|12623.8|12621.7|12637.1|12635.3|12618.2|12616.9|5799
1611219600000|2021-01-21 09:00:00|12623.4|12622.1|12617.5|12615.4|12628|12626.5|12617|12615.3|4443
1611223200000|2021-01-21 10:00:00|12617.1|12615.8|12620.4|12619.1|12629.3|12628|12617.1|12615.8|3740
1611226800000|2021-01-21 11:00:00|12620.5|12619.2|12617.1|12615.8|12630.8|12629.2|12616.6|12615|3762
1611230400000|2021-01-21 12:00:00|12617.4|12616.1|12629.7|12627.6|12633|12631.7|12613.3|12612|4760
1611234000000|2021-01-21 13:00:00|12629.6|12627.5|12617|12614.9|12630|12628.7|12590.7|12588.6|10166
1611237600000|2021-01-21 14:00:00|12616.8|12615.5|12616.3|12614.2|12629.9|12628.4|12607|12605.2|9125
1611241200000|2021-01-21 15:00:00|12616.2|12614.1|12621.1|12619.8|12623.8|12622.4|12606.4|12605.1|7388
1611244800000|2021-01-21 16:00:00|12621|12619.7|12635|12633.7|12642.1|12640.8|12619.7|12618.2|5836
1611248400000|2021-01-21 17:00:00|12635.1|12633.8|12643|12641.7|12648.5|12647.2|12633.1|12631.5|5047
1611252000000|2021-01-21 18:00:00|12642.3|12641|12635.8|12634.5|12646.6|12645.3|12633.2|12631.9|3613
1611255600000|2021-01-21 19:00:00|12635.9|12634.6|12630|12627.9|12638.7|12637.4|12628.5|12627.2|3414
1611259200000|2021-01-21 20:00:00|12629.6|12628.3|12632.6|12630.5|12632.9|12631.4|12625.4|12623.6|4392
1611262800000|2021-01-21 21:00:00|12632.7|12630.6|12640.4|12636.6|12644.3|12641.9|12629.3|12627.6|2953
1611266400000|2021-01-21 22:00:00|12641.1|12634.8|12641.7|12634.7|12648.6|12641.6|12636.8|12631.7|2129
1611270000000|2021-01-21 23:00:00|12641.9|12634.9|12650.4|12648.3|12650.7|12649|12635.8|12632.6|4601
1611273600000|2021-01-22 00:00:00|12650.5|12648.4|12650.8|12648.7|12651.2|12649.5|12642.2|12640.5|3101
1611277200000|2021-01-22 01:00:00|12650.9|12648.8|12660.2|12658.1|12662.5|12660.9|12650.8|12648.7|4203
1611280800000|2021-01-22 02:00:00|12660.3|12658.2|12665.6|12663.5|12669.4|12667.4|12658.3|12656.3|3629
1611284400000|2021-01-22 03:00:00|12665.7|12663.6|12669.7|12667.6|12671.3|12669.5|12662.7|12660.6|2700
1611288000000|2021-01-22 04:00:00|12669.6|12667.5|12672|12670.7|12672.3|12670.8|12663.5|12661.9|2638
1611291600000|2021-01-22 05:00:00|12672.1|12670.8|12673.8|12671.7|12674.7|12673.3|12671|12669.4|2015
1611295200000|2021-01-22 06:00:00|12673.9|12671.8|12678.7|12676.6|12682.7|12680.9|12673.8|12671.7|2842
1611298800000|2021-01-22 07:00:00|12678.8|12676.7|12682.4|12681.1|12685.7|12684.4|12678.2|12676.3|4369
1611302400000|2021-01-22 08:00:00|12682.7|12680.6|12682.5|12680.4|12697|12695.7|12679.7|12678.2|6322
1611306000000|2021-01-22 09:00:00|12682.4|12680.3|12698.4|12696.3|12702.7|12701|12677.6|12675.5|6378
1611309600000|2021-01-22 10:00:00|12698|12696.7|12703.1|12701.8|12705.9|12704.5|12694.3|12693|5165
1611313200000|2021-01-22 11:00:00|12703|12701.7|12705.5|12704.2|12713.4|12711.9|12696.4|12695.1|5663
1611316800000|2021-01-22 12:00:00|12705.4|12704.1|12706.2|12704.9|12715.5|12714.2|12698.3|12697|5080
1611320400000|2021-01-22 13:00:00|12706.1|12704.8|12698.7|12697.4|12717.1|12715.8|12690.9|12689.4|6304
1611324000000|2021-01-22 14:00:00|12698.9|12697.6|12694.6|12692.5|12708|12706.7|12690.6|12688.9|7381
1611327600000|2021-01-22 15:00:00|12694.5|12692.4|12716.4|12714.3|12722.5|12721.2|12683.1|12681.7|8538
1611331200000|2021-01-22 16:00:00|12716.3|12714.2|12714.6|12712.5|12728.7|12727.2|12704.4|12702.9|6611
1611334800000|2021-01-22 17:00:00|12714.1|12712.8|12730.8|12728.7|12733.7|12732.1|12711.5|12710.1|5627
1611338400000|2021-01-22 18:00:00|12730.5|12729.2|12735.2|12733.1|12741.3|12740|12729.4|12728.1|4252
1611342000000|2021-01-22 19:00:00|12735.1|12733|12729|12726.9|12735.6|12734|12724.1|12722.4|3900
1611345600000|2021-01-22 20:00:00|12728.5|12727.2|12726.4|12725.1|12730.1|12728.8|12718.8|12717.2|3784
1611349200000|2021-01-22 21:00:00|12726.3|12725|12736.4|12731.2|12741.9|12736.8|12723.3|12721.2|3918
1611522000000|2021-01-24 21:00:00|12729.6|12716.6|12720.8|12712.6|12729.6|12717.3|12718|12707|290
1611525600000|2021-01-24 22:00:00|12722.8|12711.3|12731.2|12724.2|12740.8|12733.8|12719.8|12708|2096
1611529200000|2021-01-24 23:00:00|12731.1|12724.1|12727.9|12725.8|12735.1|12728.1|12721.8|12719.4|4714
1611532800000|2021-01-25 00:00:00|12726.4|12724.3|12717.3|12715.2|12728.3|12726.2|12714.8|12712.9|3084
1611536400000|2021-01-25 01:00:00|12717.4|12715.3|12723.1|12721|12727.7|12726|12714.4|12712.3|3714
1611540000000|2021-01-25 02:00:00|12723|12720.9|12707.3|12705.2|12723|12720.9|12704.9|12703.5|2892
1611543600000|2021-01-25 03:00:00|12707.2|12705.1|12706.6|12704.5|12708.4|12706.6|12703.8|12702|1994
1611547200000|2021-01-25 04:00:00|12706.5|12704.4|12704.1|12702|12706.7|12705|12698|12696.4|1803
1611550800000|2021-01-25 05:00:00|12703.9|12701.8|12693.7|12692.4|12703.9|12701.8|12693.7|12692.4|2278
1611554400000|2021-01-25 06:00:00|12693.8|12692.5|12697.5|12695.4|12697.9|12695.9|12688.2|12686.5|3084
1611558000000|2021-01-25 07:00:00|12697.4|12695.3|12692.7|12690.6|12700.9|12699.6|12689.1|12687.8|4412
1611561600000|2021-01-25 08:00:00|12692.6|12690.5|12704|12702.7|12709.4|12708.1|12691.3|12689.8|6384
1611565200000|2021-01-25 09:00:00|12703.9|12702.6|12715.3|12714|12719.3|12717.3|12703.7|12702.4|6026
1611568800000|2021-01-25 10:00:00|12715.2|12713.9|12701.5|12700.2|12717.6|12716.3|12698.8|12697.4|4353
1611572400000|2021-01-25 11:00:00|12701.4|12700.1|12707|12704.9|12710.4|12708.4|12695.4|12694.1|4580
1611576000000|2021-01-25 12:00:00|12707.1|12705|12725|12723.7|12730.5|12728.8|12706.2|12704.6|6045
1611579600000|2021-01-25 13:00:00|12725.1|12723.8|12719.2|12717.9|12727.9|12726.2|12713|12711.7|5302
1611583200000|2021-01-25 14:00:00|12719.1|12717.8|12739|12736.9|12741.4|12739.9|12711.9|12710.6|7470
1611586800000|2021-01-25 15:00:00|12739.1|12737|12748.4|12747.1|12751.4|12749.8|12727.4|12725.8|8345
1611590400000|2021-01-25 16:00:00|12748.5|12747.2|12749.2|12747.9|12780.1|12778.7|12745.9|12744.5|10113
1611594000000|2021-01-25 17:00:00|12749.3|12748|12742.2|12740.9|12754.1|12752.5|12734.7|12733.4|6769
1611597600000|2021-01-25 18:00:00|12742.1|12740.8|12737.9|12736.6|12744.7|12743|12731.8|12730.5|5064
1611601200000|2021-01-25 19:00:00|12738.1|12736|12751.9|12750.6|12753.3|12751.6|12735.9|12734.6|4223
1611604800000|2021-01-25 20:00:00|12751.8|12750.5|12743.5|12742.2|12755.9|12754.6|12740.3|12739|4439
1611608400000|2021-01-25 21:00:00|12743.6|12742.3|12743.5|12737.2|12748.6|12747.1|12738.5|12736.6|3008
1611612000000|2021-01-25 22:00:00|12745.1|12738.9|12743|12736|12749.6|12743.8|12739|12732|2891
1611615600000|2021-01-25 23:00:00|12744.4|12737.4|12739.1|12737|12745.8|12741.6|12738.1|12733.5|2236
1611619200000|2021-01-26 00:00:00|12739|12736.9|12748.3|12746.2|12749.9|12748.1|12738.9|12736.9|2365
1611622800000|2021-01-26 01:00:00|12748.2|12746.1|12742.3|12740.2|12753.1|12751.8|12741.2|12739.1|3126
1611626400000|2021-01-26 02:00:00|12742.4|12740.3|12745.6|12743.5|12746.1|12744.5|12738.6|12737.1|2825
1611630000000|2021-01-26 03:00:00|12745.5|12743.4|12751.7|12749.6|12753.7|12752.1|12745|12743.3|2172
1611633600000|2021-01-26 04:00:00|12751.6|12749.5|12768.1|12766|12770.3|12768.2|12750.2|12748.7|2253
1611637200000|2021-01-26 05:00:00|12767.5|12766.2|12765.2|12763.1|12768.9|12767.5|12763.5|12761.7|2300
1611640800000|2021-01-26 06:00:00|12764.8|12763.5|12777.7|12775.6|12780|12778.3|12764.8|12763.3|2937
1611644400000|2021-01-26 07:00:00|12777.3|12776|12781.9|12779.8|12783.4|12782|12762.7|12761.2|6165
1611648000000|2021-01-26 08:00:00|12781.8|12779.7|12749.9|12748.6|12781.8|12779.7|12747.7|12746.4|6923
1611651600000|2021-01-26 09:00:00|12749.4|12748.1|12749.5|12747.4|12753.7|12752.4|12743.8|12742.5|6448
1611655200000|2021-01-26 10:00:00|12749.2|12747.1|12752.9|12750.8|12757.8|12756.3|12748.4|12747.1|4253
1611658800000|2021-01-26 11:00:00|12752.8|12750.7|12731.4|12730.1|12752.8|12751.2|12727.8|12726.2|5128
1611662400000|2021-01-26 12:00:00|12731.3|12730|12720|12717.9|12732.9|12731.2|12712|12710.3|6159
1611666000000|2021-01-26 13:00:00|12719.4|12718.1|12709.9|12707.8|12725|12723.6|12706.3|12705|5154
1611669600000|2021-01-26 14:00:00|12709.8|12707.7|12710.5|12708.4|12714|12712.3|12697.3|12695.9|6676
1611673200000|2021-01-26 15:00:00|12710.6|12708.5|12706.2|12704.9|12713.2|12711.7|12696.8|12695.2|7185
1611676800000|2021-01-26 16:00:00|12706.3|12705|12711.9|12710.6|12717.2|12715.7|12704.8|12703|5663
1611680400000|2021-01-26 17:00:00|12711.7|12710.4|12699.8|12697.7|12714.1|12712.3|12697|12695.7|4337
1611684000000|2021-01-26 18:00:00|12699.7|12697.6|12696.2|12694.9|12702|12700.5|12690.4|12689.1|3245
1611687600000|2021-01-26 19:00:00|12696.1|12694.8|12696.2|12694.9|12700.5|12699.2|12694|12692.7|3131
1611691200000|2021-01-26 20:00:00|12696.3|12695|12693.8|12692.5|12697.9|12696.6|12692.1|12690.8|3862
1611694800000|2021-01-26 21:00:00|12693.9|12692.6|12697|12692.7|12698.5|12696.2|12691.9|12690.2|2269
1611698400000|2021-01-26 22:00:00|12696.5|12692.1|12697.4|12691|12699.2|12694|12691.5|12686.2|3078
1611702000000|2021-01-26 23:00:00|12697|12690.7|12694|12691.9|12697.6|12695.7|12692.5|12688.2|3724
1611705600000|2021-01-27 00:00:00|12694.1|12692|12697.9|12695.8|12698.5|12696.8|12686.6|12684.5|3410
1611709200000|2021-01-27 01:00:00|12697.8|12695.7|12708.6|12706.5|12709.8|12708.1|12695|12692.9|4004
1611712800000|2021-01-27 02:00:00|12708.7|12706.6|12718.4|12716.3|12718.4|12716.5|12708.7|12706.6|3428
1611716400000|2021-01-27 03:00:00|12718.5|12716.4|12719.9|12717.8|12720.8|12719.2|12714.3|12712.8|2708
1611720000000|2021-01-27 04:00:00|12720.1|12718|12722.4|12720.3|12725.9|12724.3|12718.7|12717.4|2288
1611723600000|2021-01-27 05:00:00|12722.5|12720.4|12714.1|12712.8|12723.3|12721.2|12713.7|12712.1|2868
1611727200000|2021-01-27 06:00:00|12714.5|12713.2|12713.2|12711.1|12719.1|12717.5|12710.2|12708.7|3028
1611730800000|2021-01-27 07:00:00|12713.3|12711.2|12719.4|12717.3|12726.5|12724.8|12713.3|12711.2|3385
1611734400000|2021-01-27 08:00:00|12719.5|12717.4|12731|12729.7|12733.1|12731.8|12719.5|12717.4|6280
1611738000000|2021-01-27 09:00:00|12731.2|12729.9|12727.9|12726.6|12735.2|12733.9|12718.4|12716.8|5809
1611741600000|2021-01-27 10:00:00|12728|12726.7|12719.2|12717.9|12731.6|12730.3|12714.1|12712.8|4553
1611745200000|2021-01-27 11:00:00|12719.4|12718.1|12741|12738.9|12747.4|12746.1|12719.3|12717.6|6266
1611748800000|2021-01-27 12:00:00|12740.5|12739.2|12756.9|12755.6|12758|12756.3|12735.2|12733.9|7834
1611752400000|2021-01-27 13:00:00|12756.8|12755.5|12766.3|12765|12770.4|12769|12746.2|12744.9|7706
1611756000000|2021-01-27 14:00:00|12766.4|12765.1|12794.7|12792.6|12823.6|12822.1|12760.9|12759.6|9580
1611759600000|2021-01-27 15:00:00|12794.1|12792.8|12775.5|12774.2|12798.8|12797.5|12767.6|12765.8|9008
1611763200000|2021-01-27 16:00:00|12773.7|12772.4|12783.8|12781.7|12786|12784.7|12765.2|12763.9|7666
1611766800000|2021-01-27 17:00:00|12783.4|12782.1|12758.8|12757.5|12785.8|12784.2|12757.7|12756.2|7408
1611770400000|2021-01-27 18:00:00|12758.3|12757|12763.3|12756.3|12765.6|12764.3|12750.8|12749.5|6299
1611774000000|2021-01-27 19:00:00|12763.4|12756.4|12797.2|12795.1|12800.8|12798.7|12750.8|12748.7|11765
1611777600000|2021-01-27 20:00:00|12796.8|12795.5|12804|12802.7|12812.6|12811.2|12785.7|12783.9|12221
1611781200000|2021-01-27 21:00:00|12803.9|12802.6|12807.7|12802|12813.9|12812.2|12798.2|12796.1|4928
1611784800000|2021-01-27 22:00:00|12807|12800|12806.7|12799.7|12810.3|12804.9|12792.7|12785.7|3516
1611788400000|2021-01-27 23:00:00|12806.6|12799.6|12819.6|12817.5|12821.3|12819.5|12800.2|12793.2|5621
1611792000000|2021-01-28 00:00:00|12819.8|12817.7|12830.5|12828.4|12834.6|12832.5|12814.6|12812.5|6174
1611795600000|2021-01-28 01:00:00|12830.8|12828.7|12813.3|12811.2|12831.7|12829.6|12807.9|12806.1|7001
1611799200000|2021-01-28 02:00:00|12813.2|12811.1|12820.1|12818|12828.7|12827|12807.1|12805.3|5802
1611802800000|2021-01-28 03:00:00|12819.8|12817.7|12825.4|12823.3|12830.4|12828.7|12819.7|12817.6|5417
1611806400000|2021-01-28 04:00:00|12825.3|12823.2|12831.6|12830.3|12837.3|12835.5|12823.6|12821.8|4102
1611810000000|2021-01-28 05:00:00|12831.5|12830.2|12826.4|12824.3|12833.1|12831.3|12824.1|12822.4|4260
1611813600000|2021-01-28 06:00:00|12826.5|12824.4|12830.4|12828.3|12837.6|12836|12826.2|12824.1|4637
1611817200000|2021-01-28 07:00:00|12830.5|12828.4|12846.8|12844.7|12862.1|12860.8|12830.3|12828.2|6917
1611820800000|2021-01-28 08:00:00|12846.3|12844.2|12872.1|12870|12875.2|12873.5|12833.2|12831.3|10364
1611824400000|2021-01-28 09:00:00|12871.6|12870.3|12864.3|12863|12882.7|12880.6|12863.2|12861.8|8599
1611828000000|2021-01-28 10:00:00|12864.6|12863.3|12858.1|12856|12871.5|12869.7|12848.4|12847.1|7647
1611831600000|2021-01-28 11:00:00|12858.2|12856.1|12864.5|12863.2|12866.1|12864.5|12850.1|12848.8|7261
1611835200000|2021-01-28 12:00:00|12865.1|12863|12861.7|12859.6|12866.9|12865.2|12848.3|12847|6624
1611838800000|2021-01-28 13:00:00|12861.3|12860|12832.7|12830.6|12876.4|12875.1|12831|12829.4|8995
1611842400000|2021-01-28 14:00:00|12832.6|12830.5|12817.4|12815.3|12840.1|12838.6|12805.1|12803.6|9175
1611846000000|2021-01-28 15:00:00|12817.5|12815.4|12807.1|12805.8|12822.7|12820.9|12789.9|12788.6|10774
1611849600000|2021-01-28 16:00:00|12807.4|12806.1|12813.6|12812.3|12816.6|12815.3|12798.2|12796.1|7662
1611853200000|2021-01-28 17:00:00|12813.5|12812.2|12805|12803.7|12819.5|12818.2|12805|12803.4|6514
1611856800000|2021-01-28 18:00:00|12805.1|12803.8|12792|12790.7|12810.7|12809.4|12790.4|12789.1|5210
1611860400000|2021-01-28 19:00:00|12791.7|12790.4|12796.5|12795.2|12799.2|12797.9|12788.9|12787.5|6063
1611864000000|2021-01-28 20:00:00|12796.6|12795.3|12811.8|12809.7|12812.5|12811|12793.7|12792.4|6372
1611867600000|2021-01-28 21:00:00|12811.9|12809.8|12831.4|12829.3|12833.8|12831.5|12808.6|12806.9|3584
1611871200000|2021-01-28 22:00:00|12831.7|12829.1|12824.1|12817.1|12832.3|12829.6|12819.2|12812.2|3348
1611874800000|2021-01-28 23:00:00|12824.2|12817.4|12831.8|12829.7|12834.2|12832.1|12819.9|12817.2|4196
1611878400000|2021-01-29 00:00:00|12831.4|12829.3|12839|12837.7|12844.4|12842.6|12826.7|12824.8|5518
1611882000000|2021-01-29 01:00:00|12839.7|12837.6|12844|12841.9|12844.3|12842.7|12826.7|12824.9|5630
1611885600000|2021-01-29 02:00:00|12843.9|12841.8|12854|12851.9|12858.3|12856.6|12839.8|12837.8|5080
1611889200000|2021-01-29 03:00:00|12854.2|12852.1|12869.2|12867.1|12869.2|12867.1|12852.5|12850.6|4677
1611892800000|2021-01-29 04:00:00|12869.4|12867.3|12866.3|12864.2|12872.9|12871.2|12865|12863.5|4703
1611896400000|2021-01-29 05:00:00|12866.8|12864.7|12870.1|12868|12875.7|12874.2|12866.5|12864.7|4682
1611900000000|2021-01-29 06:00:00|12870|12867.9|12862.3|12860.2|12874.9|12873.4|12858.5|12856.7|4706
1611903600000|2021-01-29 07:00:00|12862.2|12860.1|12860.4|12858.3|12871.9|12870.5|12854.9|12853.5|7345
1611907200000|2021-01-29 08:00:00|12860.3|12858.2|12849.6|12847.5|12872.6|12871|12848.1|12846.5|7819
1611910800000|2021-01-29 09:00:00|12849.3|12848|12852|12849.9|12861.4|12860.1|12838.4|12836.8|7135
1611914400000|2021-01-29 10:00:00|12852.2|12850.1|12829.2|12827.9|12860.2|12858.9|12828.3|12826.4|6809
1611918000000|2021-01-29 11:00:00|12830.3|12828.2|12807.8|12805.7|12831.7|12829.9|12799.8|12798.1|7512
1611921600000|2021-01-29 12:00:00|12807.9|12805.8|12801.5|12799.4|12809.3|12807.5|12783.3|12781.5|8093
1611925200000|2021-01-29 13:00:00|12801.6|12799.5|12768.4|12766.3|12817.6|12815.5|12754.9|12752.8|11323
1611928800000|2021-01-29 14:00:00|12768.3|12766.2|12756.2|12754.1|12779.5|12777.5|12748.8|12747.4|9202
1611932400000|2021-01-29 15:00:00|12756.1|12754|12772.3|12770.2|12784.6|12782.9|12738.4|12736.9|9452
1611936000000|2021-01-29 16:00:00|12772.2|12770.1|12777.1|12775.8|12793.2|12791.5|12771.5|12769.4|10553
1611939600000|2021-01-29 17:00:00|12777.2|12775.9|12803.4|12802.1|12803.7|12802.1|12764.5|12762.9|10081
1611943200000|2021-01-29 18:00:00|12803.7|12802.4|12801.2|12799.1|12821.5|12820.2|12795.1|12793.4|10668
1611946800000|2021-01-29 19:00:00|12801.3|12799.2|12804|12801.9|12807.3|12806|12792.5|12790.7|8722
1611950400000|2021-01-29 20:00:00|12804.1|12802|12792.1|12790|12804.6|12802.5|12780.3|12778.5|8535
1611954000000|2021-01-29 21:00:00|12792|12789.9|12779.9|12774.7|12800.3|12798.2|12776.7|12774.2|5257
1612126800000|2021-01-31 21:00:00|12794|12783.3|12793.5|12786.8|12797.8|12787.4|12789|12779.8|98
1612130400000|2021-01-31 22:00:00|12790.7|12787.6|12792.7|12785.9|12804|12791.9|12790.7|12783|2777
1612134000000|2021-01-31 23:00:00|12793.2|12786.2|12802.1|12800|12820.4|12818.3|12791|12784.8|7979
1612137600000|2021-02-01 00:00:00|12802.2|12800.1|12793.7|12791.6|12804.4|12802.3|12791.1|12789|5492
1612141200000|2021-02-01 01:00:00|12793.8|12791.7|12789.2|12787.1|12794.8|12793.1|12777.8|12775.7|7486
1612144800000|2021-02-01 02:00:00|12789.3|12787.2|12782.4|12780.3|12789.9|12788.2|12781|12778.9|5321
1612148400000|2021-02-01 03:00:00|12782.5|12780.4|12774.5|12772.4|12784.2|12782.3|12772.1|12770.1|4886
1612152000000|2021-02-01 04:00:00|12774.6|12772.5|12774.4|12772.3|12777.3|12775.4|12771.7|12769.9|4382
1612155600000|2021-02-01 05:00:00|12774.5|12772.4|12766.8|12764.7|12774.7|12772.6|12763.4|12761.5|3846
1612159200000|2021-02-01 06:00:00|12766.9|12764.8|12767.8|12765.7|12770.3|12768.2|12762.6|12760.5|3678
1612162800000|2021-02-01 07:00:00|12767.7|12765.6|12773.3|12771.2|12778.9|12777|12764.4|12762.3|6433
1612166400000|2021-02-01 08:00:00|12773.4|12771.3|12803.1|12801|12803.6|12801.5|12765.5|12763.4|8409
1612170000000|2021-02-01 09:00:00|12803|12800.9|12792.5|12790.4|12806|12804|12782.4|12780.7|7917
1612173600000|2021-02-01 10:00:00|12792.4|12791.1|12803.5|12802.2|12809.9|12807.9|12791.2|12789.2|6876
1612177200000|2021-02-01 11:00:00|12803.8|12801.7|12807.6|12805.5|12813|12811.6|12796.1|12794.4|6186
1612180800000|2021-02-01 12:00:00|12807.7|12805.6|12806.5|12804.4|12809.5|12807.8|12794.4|12792.6|7130
1612184400000|2021-02-01 13:00:00|12806.4|12804.3|12818.3|12816.2|12819|12817.5|12798.1|12796.4|8363
1612188000000|2021-02-01 14:00:00|12818.4|12816.3|12814.6|12810.3|12820.4|12818.5|12791.3|12789.5|7933
1612191600000|2021-02-01 15:00:00|12814.8|12811.3|12836.6|12834.5|12840.5|12839|12797.9|12795.8|10813
1612195200000|2021-02-01 16:00:00|12836.9|12834.8|12828.4|12826.3|12839.2|12837.6|12818.6|12816.8|8520
1612198800000|2021-02-01 17:00:00|12828.3|12826.2|12830.4|12828.3|12844.3|12842.6|12824.8|12822.8|7398
1612202400000|2021-02-01 18:00:00|12830.3|12829|12833.8|12831.7|12839.5|12837.7|12819.1|12817.5|6556
1612206000000|2021-02-01 19:00:00|12833.7|12831.6|12844.6|12842.5|12844.6|12842.9|12817.1|12815.3|6469
1612209600000|2021-02-01 20:00:00|12844.3|12842.2|12862.4|12860.3|12864.2|12862.2|12838.7|12836.6|7103
1612213200000|2021-02-01 21:00:00|12862.7|12860.6|12858.7|12851.7|12865.8|12863.8|12851.5|12849.6|3333
1612216800000|2021-02-01 22:00:00|12857.7|12851.5|12853|12847.7|12859|12855.4|12849.8|12842.8|1894
1612220400000|2021-02-01 23:00:00|12853.1|12847.6|12850.6|12848.5|12854.8|12849.9|12841.8|12839.7|4314
1612224000000|2021-02-02 00:00:00|12850.7|12848.6|12854.9|12852.8|12859.6|12857.5|12850.3|12848.2|4417
1612227600000|2021-02-02 01:00:00|12854.6|12852.5|12829.4|12827.3|12854.9|12852.8|12827.8|12825.7|5666
1612231200000|2021-02-02 02:00:00|12829.3|12827.2|12827.9|12825.8|12837|12835.1|12825.1|12823.3|4120
1612234800000|2021-02-02 03:00:00|12827.8|12825.7|12828.3|12826.2|12837.4|12835.3|12823.7|12821.6|5295
1612238400000|2021-02-02 04:00:00|12828.1|12826|12834.3|12832.2|12835.9|12833.9|12827.9|12825.9|3001
1612242000000|2021-02-02 05:00:00|12834.2|12832.1|12825.5|12823.4|12835.2|12833.4|12824.7|12823.1|3933
1612245600000|2021-02-02 06:00:00|12825.7|12823.6|12828.9|12827.6|12836.6|12834.6|12824.4|12822.3|3448
1612249200000|2021-02-02 07:00:00|12829|12827.7|12827.3|12825.2|12835.7|12833.6|12819.1|12817.3|5802
1612252800000|2021-02-02 08:00:00|12827.4|12825.3|12794.5|12792.4|12830|12828.3|12791.4|12789.7|7999
1612256400000|2021-02-02 09:00:00|12794.6|12792.5|12793.6|12791.5|12796.6|12794.8|12782.4|12781|6533
1612260000000|2021-02-02 10:00:00|12793.5|12791.4|12808.3|12806.2|12811.2|12809.8|12785.4|12784|7427
1612263600000|2021-02-02 11:00:00|12808.4|12806.3|12819.9|12817.8|12822.5|12820.8|12804.1|12802.3|5567
1612267200000|2021-02-02 12:00:00|12820|12817.9|12815.8|12813.7|12822.2|12820.3|12802.7|12801.3|6033
1612270800000|2021-02-02 13:00:00|12815.9|12813.8|12819.7|12817.6|12824.5|12823.2|12805.2|12803.9|7215
1612274400000|2021-02-02 14:00:00|12819.3|12818|12861.4|12859.3|12871|12869.2|12816.5|12814.4|9536
1612278000000|2021-02-02 15:00:00|12861.2|12859.1|12833.1|12831|12862|12860.3|12829.8|12828.1|10650
1612281600000|2021-02-02 16:00:00|12832.8|12831.5|12816.5|12814.4|12835.5|12833.7|12812.3|12810.6|7265
1612285200000|2021-02-02 17:00:00|12816.6|12814.5|12816.1|12814.8|12829.1|12827.2|12812|12810.6|6250
1612288800000|2021-02-02 18:00:00|12816.4|12814.3|12812.1|12810|12819.4|12818|12809.2|12807.5|5357
1612292400000|2021-02-02 19:00:00|12812|12809.9|12806.3|12804.2|12813.9|12812.2|12803.7|12802|4425
1612296000000|2021-02-02 20:00:00|12806.4|12804.3|12794.6|12792.5|12812.4|12810.7|12793.9|12792.5|5459
1612299600000|2021-02-02 21:00:00|12794.3|12792.2|12782.2|12780.1|12800.8|12798.7|12781.6|12779.3|4244
1612303200000|2021-02-02 22:00:00|12782.4|12780.3|12786.2|12779.2|12789.7|12783.6|12781.6|12777.7|1267
1612306800000|2021-02-02 23:00:00|12783.3|12778.5|12788.7|12786.6|12789|12787.3|12781|12778.5|2829
1612310400000|2021-02-03 00:00:00|12788.6|12786.5|12783.7|12781.6|12789.8|12788|12777.1|12775.4|3852
1612314000000|2021-02-03 01:00:00|12783.6|12781.5|12766.9|12764.8|12785.6|12783.7|12765.5|12764.1|5521
1612317600000|2021-02-03 02:00:00|12766.8|12764.7|12771.4|12769.3|12771.8|12770.2|12764.5|12762.4|3970
1612321200000|2021-02-03 03:00:00|12771.2|12769.1|12778.5|12776.4|12782|12780|12771.2|12769.1|3122
1612324800000|2021-02-03 04:00:00|12778.6|12776.5|12781.8|12779.7|12782.6|12780.8|12775.1|12773.1|2429
1612328400000|2021-02-03 05:00:00|12781.7|12779.6|12782.9|12780.8|12783.5|12781.9|12774.5|12772.7|2845
1612332000000|2021-02-03 06:00:00|12783|12780.9|12782.8|12780.7|12791.6|12789.8|12782|12780.2|3820
1612335600000|2021-02-03 07:00:00|12782.3|12781|12778.3|12776.2|12794.1|12792|12775.3|12773.7|5396
1612339200000|2021-02-03 08:00:00|12778.2|12776.1|12781.8|12779.7|12781.9|12780|12767.5|12765.7|6407
1612342800000|2021-02-03 09:00:00|12781.7|12779.6|12795.5|12793.4|12795.8|12793.8|12781|12779.3|6335
1612346400000|2021-02-03 10:00:00|12795.4|12793.3|12790.3|12788.2|12798.4|12796.7|12785.6|12783.7|5193
1612350000000|2021-02-03 11:00:00|12790.2|12788.1|12791.2|12789.1|12794.8|12793.1|12783.8|12782.2|4124
1612353600000|2021-02-03 12:00:00|12791.3|12789.2|12798.1|12796|12804.1|12802.4|12785.4|12783.5|5912
1612357200000|2021-02-03 13:00:00|12798.2|12796.1|12799|12797.7|12801.9|12800.6|12786.2|12784.5|5889
1612360800000|2021-02-03 14:00:00|12799.1|12797.8|12780.6|12778.4|12812.5|12810.9|12779.6|12777.5|7862
1612364400000|2021-02-03 15:00:00|12781.4|12778.5|12789.9|12787.8|12811.8|12809.8|12778.2|12776.1|10730
1612368000000|2021-02-03 16:00:00|12789.4|12788.1|12768.1|12766|12790.4|12788.7|12765.9|12764.6|7232
1612371600000|2021-02-03 17:00:00|12767.4|12766.1|12773|12770.9|12777.3|12775.7|12766.7|12765.1|5203
1612375200000|2021-02-03 18:00:00|12772.9|12770.8|12783.7|12781.6|12786.9|12785.6|12771.9|12770.4|5000
1612378800000|2021-02-03 19:00:00|12783.6|12781.5|12781.6|12779.5|12785.5|12783.9|12773.9|12772.5|5451
1612382400000|2021-02-03 20:00:00|12781.1|12779.8|12783.8|12782.5|12784.8|12783.1|12775.8|12774.2|6229
1612386000000|2021-02-03 21:00:00|12783.5|12782.2|12787.1|12783.5|12789|12787.3|12781.2|12779.1|2777
1612389600000|2021-02-03 22:00:00|12787|12784.1|12787.3|12781.8|12790.4|12786.4|12784.3|12780|1969
1612393200000|2021-02-03 23:00:00|12787.8|12782.1|12786|12783.9|12788.5|12785.7|12778.2|12776.4|2647
1612396800000|2021-02-04 00:00:00|12785.9|12783.8|12790.8|12788.7|12791.2|12789.1|12783.5|12781.8|3444
1612400400000|2021-02-04 01:00:00|12791|12788.9|12786.3|12784.2|12792.3|12790.2|12783.7|12781.6|3648
1612404000000|2021-02-04 02:00:00|12786.4|12784.3|12784.3|12782.2|12786.5|12784.4|12780.3|12778.5|2894
1612407600000|2021-02-04 03:00:00|12784|12781.9|12799.8|12797.7|12802.1|12800.1|12781.5|12779.9|4490
1612411200000|2021-02-04 04:00:00|12799.7|12797.6|12800.3|12798.2|12803.6|12801.5|12797.4|12795.7|3784
1612414800000|2021-02-04 05:00:00|12800.4|12798.3|12802.3|12800.2|12807|12805.2|12800|12797.9|4026
1612418400000|2021-02-04 06:00:00|12802.7|12800.6|12800.1|12798|12809.7|12807.6|12796.2|12794.1|3866
1612422000000|2021-02-04 07:00:00|12800.2|12798.1|12789.9|12787.8|12806.7|12804.6|12788.5|12787.2|5833
1612425600000|2021-02-04 08:00:00|12790.2|12788.1|12780.7|12778.6|12793|12791|12778.5|12776.9|7294
1612429200000|2021-02-04 09:00:00|12780.5|12778.4|12804.9|12802.8|12805|12802.9|12778.2|12776.6|6715
1612432800000|2021-02-04 10:00:00|12805|12802.9|12808.3|12806.2|12811.2|12809.6|12796.2|12794.6|5050
1612436400000|2021-02-04 11:00:00|12808.4|12806.3|12825.4|12823.3|12826.1|12824.4|12805.3|12803.7|4593
1612440000000|2021-02-04 12:00:00|12825.5|12823.4|12810.4|12808.3|12825.5|12823.8|12806.8|12805.1|7231
1612443600000|2021-02-04 13:00:00|12810.2|12808.1|12815|12812.9|12817.8|12815.9|12802.3|12800.2|6967
1612447200000|2021-02-04 14:00:00|12814.7|12812.6|12822.6|12820.5|12834|12832.2|12812.3|12810.2|9298
1612450800000|2021-02-04 15:00:00|12822.5|12820.4|12839.6|12837.5|12844.2|12842.1|12818.9|12816.8|10816
1612454400000|2021-02-04 16:00:00|12839.7|12837.6|12831.7|12829.6|12846.4|12844.3|12828.8|12826.9|7051
1612458000000|2021-02-04 17:00:00|12831.9|12829.8|12835.3|12833.2|12843.4|12841.3|12830.4|12828.3|7893
1612461600000|2021-02-04 18:00:00|12835.1|12833|12833.3|12831.2|12840.9|12838.8|12828.6|12826.6|6567
1612465200000|2021-02-04 19:00:00|12833.2|12831.1|12833.6|12831.5|12836.4|12834.3|12829.9|12828|6443
1612468800000|2021-02-04 20:00:00|12833.3|12831.2|12824.7|12822.6|12834.7|12832.6|12824.6|12822.5|6449
1612472400000|2021-02-04 21:00:00|12824.8|12822.7|12828.3|12824.8|12833.7|12831.7|12820|12817.9|4865
1612476000000|2021-02-04 22:00:00|12829.3|12824.2|12822|12819|12834.5|12827.5|12821.9|12817.4|2221
1612479600000|2021-02-04 23:00:00|12822.1|12819.6|12826.5|12824.4|12827.2|12824.5|12819.4|12817.3|4475
1612483200000|2021-02-05 00:00:00|12826.3|12824.2|12822.6|12820.5|12828.6|12826.5|12816.4|12814.3|4923
1612486800000|2021-02-05 01:00:00|12822.7|12820.6|12819.6|12817.5|12830|12827.9|12817.3|12815.2|6482
1612490400000|2021-02-05 02:00:00|12819.4|12817.3|12830.2|12828.1|12830.5|12828.4|12813.2|12811.1|6261
1612494000000|2021-02-05 03:00:00|12830.1|12828|12828.4|12826.3|12831.9|12829.8|12825.9|12823.8|4888
1612497600000|2021-02-05 04:00:00|12828.3|12826.2|12832.5|12830.4|12833.3|12831.2|12826.8|12824.7|4142
1612501200000|2021-02-05 05:00:00|12832.6|12830.5|12819.3|12817.2|12834.1|12832.3|12818.9|12816.8|4960
1612504800000|2021-02-05 06:00:00|12818.7|12817.4|12817.9|12815.8|12820.8|12818.7|12813.9|12812.1|4986
1612508400000|2021-02-05 07:00:00|12817.8|12815.7|12810|12808.7|12819.6|12817.5|12810|12808.5|4631
1612512000000|2021-02-05 08:00:00|12810.4|12808.3|12793|12790.9|12814|12812.6|12788.6|12786.5|7068
1612515600000|2021-02-05 09:00:00|12792.7|12791.4|12795.8|12793.7|12798|12796.3|12786.6|12784.9|4858
1612519200000|2021-02-05 10:00:00|12795.3|12794|12799.6|12797.5|12799.6|12798|12788|12786.5|4338
1612522800000|2021-02-05 11:00:00|12799|12797.7|12799.2|12797.1|12809.3|12807.4|12796.6|12794.8|4382
1612526400000|2021-02-05 12:00:00|12798.4|12797.3|12798.8|12796.7|12804.1|12802.4|12791.1|12789.4|4263
1612530000000|2021-02-05 13:00:00|12799|12796.9|12803.9|12801.8|12830.4|12827.3|12787.5|12785.4|10258
1612533600000|2021-02-05 14:00:00|12804.2|12802.1|12791.3|12789.2|12805.6|12803.5|12781.3|12779.8|9617
1612537200000|2021-02-05 15:00:00|12791.4|12789.3|12775.7|12774.4|12794.9|12793.4|12772.8|12771.1|7957
1612540800000|2021-02-05 16:00:00|12776|12773.9|12782.8|12780.7|12785.4|12784|12771.3|12769.7|6646
1612544400000|2021-02-05 17:00:00|12782.4|12781.1|12766.3|12765|12784.6|12782.9|12766.1|12764.1|5080
1612548000000|2021-02-05 18:00:00|12766.4|12765.1|12770.5|12768.4|12774.6|12772.5|12766.4|12764.3|4515
1612551600000|2021-02-05 19:00:00|12770.4|12768.3|12770.4|12768.3|12773.5|12772|12766.4|12764.8|3805
1612555200000|2021-02-05 20:00:00|12770|12768.7|12766.5|12764.4|12771.7|12769.6|12763.4|12762|3494
1612558800000|2021-02-05 21:00:00|12767.2|12765.1|12759|12752|12769.8|12767.9|12756.4|12752|2864
1612731600000|2021-02-07 21:00:00|12770|12759|12763.3|12754.8|12771.3|12763.1|12761.2|12750.5|151
1612735200000|2021-02-07 22:00:00|12763.8|12754.5|12764.4|12757.4|12774.7|12767|12760|12753.3|1210
1612738800000|2021-02-07 23:00:00|12764.9|12757.9|12761.4|12759.3|12765.2|12763.1|12755.7|12753.6|6134
1612742400000|2021-02-08 00:00:00|12761.3|12759.2|12769.5|12767.4|12770|12767.9|12756.9|12754.8|7928
1612746000000|2021-02-08 01:00:00|12769.6|12767.5|12761.7|12759.6|12771.1|12769|12761.6|12759.5|4434
1612749600000|2021-02-08 02:00:00|12761.5|12759.4|12765.5|12763.4|12770|12767.9|12761.4|12759.3|2883
1612753200000|2021-02-08 03:00:00|12765.6|12763.5|12765.3|12763.2|12767.2|12765.1|12763.3|12761.2|2654
1612756800000|2021-02-08 04:00:00|12765.2|12763.1|12766.9|12764.8|12767.4|12765.3|12761.8|12759.7|1907
1612760400000|2021-02-08 05:00:00|12767|12764.9|12764.9|12762.8|12767.2|12765.5|12760.6|12758.5|2456
1612764000000|2021-02-08 06:00:00|12765|12762.9|12766.9|12764.8|12769.7|12767.6|12762.1|12760|2402
1612767600000|2021-02-08 07:00:00|12767|12764.9|12763|12760.9|12767.6|12765.5|12756.4|12754.3|3271
1612771200000|2021-02-08 08:00:00|12763.3|12761.2|12772.4|12770.3|12779.7|12778|12757.8|12755.7|5352
1612774800000|2021-02-08 09:00:00|12772.5|12770.4|12773|12770.9|12779.3|12777.5|12767.4|12765.5|4300
1612778400000|2021-02-08 10:00:00|12773.2|12771.1|12779|12776.9|12783.4|12781.3|12770.7|12768.8|3699
1612782000000|2021-02-08 11:00:00|12779.1|12777|12775.8|12773.7|12781.4|12779.6|12770.3|12768.5|3892
1612785600000|2021-02-08 12:00:00|12775.4|12774.1|12777.4|12775.3|12784|12782.3|12773.5|12772.1|4306
1612789200000|2021-02-08 13:00:00|12777.3|12775.2|12772.2|12770.1|12781|12779.2|12766.2|12764.5|5102
1612792800000|2021-02-08 14:00:00|12772.4|12770.3|12749.1|12747|12779.9|12777.9|12743.4|12741.7|6527
1612796400000|2021-02-08 15:00:00|12749.2|12747.1|12753.2|12751.9|12759.5|12757.4|12742.4|12740.8|8244
1612800000000|2021-02-08 16:00:00|12753.3|12752|12756.8|12755.5|12771.6|12769.9|12749.3|12748|6520
1612803600000|2021-02-08 17:00:00|12757.1|12755|12750.3|12748.2|12760.4|12758.6|12748.1|12746.5|5031
1612807200000|2021-02-08 18:00:00|12750.6|12749.3|12750.1|12748.8|12756|12754.4|12743.8|12742.2|4416
1612810800000|2021-02-08 19:00:00|12750|12748.7|12742.1|12740|12751.4|12749.7|12741.4|12739.8|3562
1612814400000|2021-02-08 20:00:00|12742.3|12740.2|12740.6|12738.5|12747.3|12745.5|12737.1|12735.2|3996
1612818000000|2021-02-08 21:00:00|12740.7|12738.6|12740|12737|12749|12746.9|12735.9|12733.8|2837
1612821600000|2021-02-08 22:00:00|12741.5|12736.3|12743.5|12736.9|12747.7|12742|12740|12733.4|1723
1612825200000|2021-02-08 23:00:00|12743.6|12737.3|12740.1|12738|12744.4|12740.4|12737.7|12735.6|3103
1612828800000|2021-02-09 00:00:00|12740|12737.9|12733.8|12731.7|12742.3|12740.4|12732.5|12730.4|3803
1612832400000|2021-02-09 01:00:00|12733.9|12731.8|12733|12730.9|12737.5|12735.4|12728.1|12726.2|4135
1612836000000|2021-02-09 02:00:00|12732.7|12730.6|12723|12720.9|12734.1|12732|12720.3|12718.2|4726
1612839600000|2021-02-09 03:00:00|12722.8|12720.7|12728.7|12726.6|12729.4|12727.3|12722.2|12720.1|3261
1612843200000|2021-02-09 04:00:00|12728.5|12726.4|12731.2|12729.1|12731.4|12729.7|12726.1|12724.1|2489
1612846800000|2021-02-09 05:00:00|12731.3|12729.2|12725.5|12723.4|12731.3|12729.5|12724.8|12722.7|2809
1612850400000|2021-02-09 06:00:00|12725.6|12723.5|12733.2|12731.1|12735.6|12733.5|12725.6|12723.5|2865
1612854000000|2021-02-09 07:00:00|12733.3|12731.2|12728.7|12726.6|12733.8|12732|12723.6|12721.6|4110
1612857600000|2021-02-09 08:00:00|12728.8|12726.7|12722|12719.9|12738.9|12737.3|12721.1|12719.1|6931
1612861200000|2021-02-09 09:00:00|12722.1|12720|12718.4|12716.3|12727.7|12726.3|12713.5|12711.6|5570
1612864800000|2021-02-09 10:00:00|12718.5|12716.4|12733.2|12731.1|12733.2|12731.1|12717.4|12715.6|4179
1612868400000|2021-02-09 11:00:00|12733.3|12731.2|12731.4|12730.1|12743.7|12741.8|12731|12729.4|4763
1612872000000|2021-02-09 12:00:00|12731.2|12729.9|12733.3|12732|12734.7|12732.9|12724.9|12723.6|4227
1612875600000|2021-02-09 13:00:00|12733.4|12732.1|12743.3|12741.2|12751.9|12750.1|12728.4|12727.1|5968
1612879200000|2021-02-09 14:00:00|12743.4|12741.3|12748.5|12747.2|12767.1|12765.6|12741.6|12740.3|7141
1612882800000|2021-02-09 15:00:00|12748.4|12747.1|12720.9|12719.6|12755.4|12753.3|12719.1|12717.5|7974
1612886400000|2021-02-09 16:00:00|12721.4|12719.3|12714.4|12713.1|12736.2|12734.7|12710|12708.3|6204
1612890000000|2021-02-09 17:00:00|12714.5|12713.2|12705.7|12704.4|12715.7|12714|12703.2|12701.5|4587
1612893600000|2021-02-09 18:00:00|12705.8|12704.5|12708.1|12706.8|12718|12716.1|12705.4|12703.7|4347
1612897200000|2021-02-09 19:00:00|12707.9|12706.6|12695.6|12694.3|12708|12706.7|12695.1|12693.4|3952
1612900800000|2021-02-09 20:00:00|12695.5|12694.2|12702.8|12701.5|12705.6|12703.7|12695.4|12693.8|4209
1612904400000|2021-02-09 21:00:00|12702.7|12701.4|12694.1|12691.7|12703.8|12702|12693|12690.5|2807
1612908000000|2021-02-09 22:00:00|12699.5|12692.5|12702.4|12695.4|12711.7|12704.7|12697|12690.6|2671
1612911600000|2021-02-09 23:00:00|12702.2|12695.2|12699.6|12697.5|12702.4|12697.7|12693.6|12691.5|2697
1612915200000|2021-02-10 00:00:00|12699.5|12697.4|12703.1|12701|12705.5|12703.8|12698.7|12696.6|2408
1612918800000|2021-02-10 01:00:00|12703|12700.9|12702.9|12700.8|12711.3|12709.2|12700.2|12698.3|3966
1612922400000|2021-02-10 02:00:00|12702|12700.7|12702.9|12700.8|12703.8|12702.2|12697.2|12695.1|3199
1612926000000|2021-02-10 03:00:00|12703|12700.9|12697.3|12695.2|12703.7|12702.1|12694|12692.3|2325
1612929600000|2021-02-10 04:00:00|12697.4|12695.3|12697.1|12695|12701.5|12699.8|12695.4|12693.6|1809
1612933200000|2021-02-10 05:00:00|12697|12695.7|12697|12694.9|12700.2|12698.1|12695.7|12694.1|2136
1612936800000|2021-02-10 06:00:00|12696.9|12694.8|12696.6|12694.5|12699.3|12697.6|12694.7|12693.1|2292
1612940400000|2021-02-10 07:00:00|12695.5|12694.2|12685.9|12684.6|12701.4|12699.8|12683.4|12681.7|3468
1612944000000|2021-02-10 08:00:00|12686|12684.7|12678.8|12676.7|12698.9|12696.9|12675.2|12673.4|5582
1612947600000|2021-02-10 09:00:00|12678.9|12676.8|12711.3|12709.2|12711.7|12709.9|12678.6|12676.7|5922
1612951200000|2021-02-10 10:00:00|12711.4|12709.3|12699.2|12697.1|12711.4|12709.3|12696|12694.2|4542
1612954800000|2021-02-10 11:00:00|12699.3|12697.2|12697.4|12695.3|12700.3|12699|12692.3|12690.6|3362
1612958400000|2021-02-10 12:00:00|12697.3|12695.2|12700.7|12698.6|12704|12702.4|12696.1|12694.5|3635
1612962000000|2021-02-10 13:00:00|12700.3|12699|12694.7|12693.4|12703.5|12702.2|12677.1|12675.5|6688
1612965600000|2021-02-10 14:00:00|12695.2|12693.1|12689.6|12687.5|12695.7|12694.1|12678.4|12677.1|7023
1612969200000|2021-02-10 15:00:00|12689.4|12687.3|12684.1|12682.8|12708.5|12706.5|12668.4|12666.5|11879
1612972800000|2021-02-10 16:00:00|12683.9|12682.6|12681.3|12680|12690.4|12689|12677|12675.6|8464
1612976400000|2021-02-10 17:00:00|12681.2|12679.9|12684|12682.7|12697.4|12696.1|12679.9|12678.1|7211
1612980000000|2021-02-10 18:00:00|12683.9|12682.6|12694.1|12692|12698.4|12697.1|12683.2|12681.5|4570
1612983600000|2021-02-10 19:00:00|12694|12691.9|12690.1|12688|12701.4|12699.7|12689.3|12687.3|5466
1612987200000|2021-02-10 20:00:00|12690.2|12688.1|12701.6|12700.3|12707.5|12706.2|12687.7|12686.3|5201
1612990800000|2021-02-10 21:00:00|12701.7|12700.4|12702.3|12700.2|12706.7|12705.2|12697.9|12696.2|2234
1612994400000|2021-02-10 22:00:00|12702.9|12699.2|12700.3|12696.7|12706.8|12701.8|12699.6|12695.1|2484
1612998000000|2021-02-10 23:00:00|12700.4|12696.5|12698.4|12696.3|12701|12699.5|12697.5|12695.4|1488
1613001600000|2021-02-11 00:00:00|12698.5|12696.4|12709.3|12708|12710.8|12708.8|12696.3|12694.6|1897
1613005200000|2021-02-11 01:00:00|12709.4|12708.1|12708.2|12706.1|12712.3|12710.2|12705.9|12704.1|1995
1613008800000|2021-02-11 02:00:00|12708.3|12706.2|12703.5|12701.4|12709.3|12707.3|12703.1|12701.4|2392
1613012400000|2021-02-11 03:00:00|12703.2|12701.9|12696.7|12694.6|12705.7|12704|12695.9|12694.4|2295
1613016000000|2021-02-11 04:00:00|12696.6|12694.5|12695.2|12693.1|12696.7|12695|12691.5|12689.8|1911
1613019600000|2021-02-11 05:00:00|12695.1|12693|12690.2|12688.1|12695.3|12693.5|12689|12687.3|1852
1613023200000|2021-02-11 06:00:00|12690.3|12688.2|12682.4|12680.3|12690.6|12688.5|12682.3|12680.2|1916
1613026800000|2021-02-11 07:00:00|12681.9|12679.8|12687.9|12685.8|12688.7|12687.1|12677|12675.5|3319
1613030400000|2021-02-11 08:00:00|12688|12685.9|12686.9|12684.8|12693.3|12691.5|12683.3|12681.7|5658
1613034000000|2021-02-11 09:00:00|12687|12684.9|12681.6|12679.5|12689.8|12688.1|12680.2|12678.4|3888
1613037600000|2021-02-11 10:00:00|12681.5|12679.4|12680.4|12678.3|12685.5|12684|12679.1|12677.6|3605
1613041200000|2021-02-11 11:00:00|12680.5|12678.4|12677.1|12675.8|12684.2|12682.9|12674.3|12672.7|3164
1613044800000|2021-02-11 12:00:00|12677.6|12675.5|12672.4|12671.1|12680.2|12678.5|12672.4|12670.8|3083
1613048400000|2021-02-11 13:00:00|12672.3|12671|12670.1|12668.8|12675.4|12673.6|12661.5|12659.3|4676
1613052000000|2021-02-11 14:00:00|12670.3|12669|12683.3|12682|12683.7|12682|12665.8|12664.2|6502
1613055600000|2021-02-11 15:00:00|12683.2|12681.9|12686.2|12684.9|12687|12685.4|12671.7|12670.1|7375
1613059200000|2021-02-11 16:00:00|12686.1|12684.8|12690.6|12689.3|12695.1|12693.8|12683|12681.7|6292
1613062800000|2021-02-11 17:00:00|12690.5|12689.2|12697.9|12696.6|12707.2|12705.7|12688.5|12687|7469
1613066400000|2021-02-11 18:00:00|12698|12696.7|12694.4|12693.1|12705.3|12703.7|12688.6|12687.3|5481
1613070000000|2021-02-11 19:00:00|12694.3|12693|12700.7|12699.4|12706.2|12704.6|12693.8|12692.2|5089
1613073600000|2021-02-11 20:00:00|12701.1|12699|12699.3|12698|12702.9|12701.3|12694.9|12693.5|3668
1613077200000|2021-02-11 21:00:00|12699.4|12698.1|12705.4|12702.1|12706.9|12704.8|12699.1|12697.5|1990
1613080800000|2021-02-11 22:00:00|12706.3|12701.4|12701.7|12699.4|12709.6|12703.5|12698.4|12693.2|2237
1613084400000|2021-02-11 23:00:00|12701.9|12699.5|12701.2|12699.1|12709.2|12707.1|12700.4|12698.3|2037
1613088000000|2021-02-12 00:00:00|12701.4|12699.3|12707.2|12705.1|12710.7|12708.6|12700.2|12698.1|2423
1613091600000|2021-02-12 01:00:00|12707.3|12705.2|12719.7|12717.6|12720.7|12719|12704|12701.9|2268
1613095200000|2021-02-12 02:00:00|12719.6|12717.5|12728.5|12726.4|12730.2|12728.1|12719.6|12717.5|2766
1613098800000|2021-02-12 03:00:00|12729.2|12727.1|12726.4|12724.3|12729.4|12727.3|12724.6|12723|1595
1613102400000|2021-02-12 04:00:00|12726.3|12725|12724.7|12722.6|12727|12725.1|12723.5|12721.9|1904
1613106000000|2021-02-12 05:00:00|12724.8|12722.7|12719.7|12717.6|12725.4|12723.3|12719.3|12717.2|2092
1613109600000|2021-02-12 06:00:00|12719.8|12717.7|12724.5|12722.4|12727.5|12725.7|12719.5|12717.4|2091
1613113200000|2021-02-12 07:00:00|12724.6|12722.5|12732.9|12730.8|12736.7|12735.1|12724|12722.2|3035
1613116800000|2021-02-12 08:00:00|12732.6|12730.5|12749.4|12747.3|12751.8|12750.1|12728.2|12726.6|5632
1613120400000|2021-02-12 09:00:00|12749.5|12747.4|12745.9|12744.6|12757|12755.1|12744.2|12742.6|5025
1613124000000|2021-02-12 10:00:00|12746|12744.7|12737.6|12736.3|12747.1|12745.4|12737.1|12735.3|3255
1613127600000|2021-02-12 11:00:00|12738|12735.9|12741.8|12739.7|12746.1|12744.3|12737.9|12735.8|3263
1613131200000|2021-02-12 12:00:00|12741.7|12739.6|12726.1|12724.8|12744.7|12743|12724.9|12723.4|3701
1613134800000|2021-02-12 13:00:00|12726.2|12724.9|12750.8|12748.7|12755.2|12753.5|12725.2|12723.9|4993
1613138400000|2021-02-12 14:00:00|12750.7|12748.6|12736.6|12734.5|12764.2|12762.5|12732.9|12731.2|5603
1613142000000|2021-02-12 15:00:00|12737.5|12735.4|12706.4|12705.1|12737.5|12735.4|12704|12702.7|6989
1613145600000|2021-02-12 16:00:00|12706.3|12705|12696.7|12694.6|12714|12712.1|12692.2|12690.5|6052
1613149200000|2021-02-12 17:00:00|12696.8|12694.7|12691.1|12689|12698.3|12697|12677.8|12675.9|4579
1613152800000|2021-02-12 18:00:00|12690.7|12689.4|12697.5|12696.2|12701.9|12700.6|12689.3|12687.6|3711
1613156400000|2021-02-12 19:00:00|12697.4|12696.1|12704.6|12703.3|12706.2|12704.7|12695.4|12693.6|3451
1613160000000|2021-02-12 20:00:00|12704.5|12703.2|12703.2|12701.9|12708.7|12707.2|12699.6|12698.1|3302
1613163600000|2021-02-12 21:00:00|12703.6|12701.5|12691.5|12689.4|12704.8|12702.7|12689.4|12686|3290
1613336400000|2021-02-14 21:00:00|12688.7|12675.7|12686.9|12681.2|12688.7|12683.9|12682.4|12675.6|270
1613340000000|2021-02-14 22:00:00|12687|12683.9|12691.5|12684.5|12700.1|12689.8|12684.3|12678.7|1488
1613343600000|2021-02-14 23:00:00|12691.7|12684.7|12690.4|12688.3|12695.1|12689|12684.7|12679.8|3732
1613347200000|2021-02-15 00:00:00|12690.5|12688.4|12689.1|12687|12692.6|12690.5|12686.4|12684.4|2452
1613350800000|2021-02-15 01:00:00|12688.5|12687.2|12679.3|12677.2|12691.6|12690|12678.4|12676.4|2885
1613354400000|2021-02-15 02:00:00|12679.2|12677.1|12674.3|12672.2|12680.5|12678.6|12673.8|12672.1|2519
1613358000000|2021-02-15 03:00:00|12673.8|12672.5|12668.7|12666.6|12676.3|12674.6|12667.5|12665.5|2114
1613361600000|2021-02-15 04:00:00|12668.6|12666.5|12670|12667.9|12672.1|12670.2|12666.9|12664.8|1940
1613365200000|2021-02-15 05:00:00|12670.1|12668|12666.3|12665|12670.1|12668|12663|12661.3|2058
1613368800000|2021-02-15 06:00:00|12666.1|12664.8|12672.9|12670.8|12673.9|12672.2|12665.1|12663.2|2585
1613372400000|2021-02-15 07:00:00|12672.8|12670.7|12676|12673.9|12681.4|12679.8|12669.8|12667.7|3530
1613376000000|2021-02-15 08:00:00|12675.9|12673.8|12664.6|12662.5|12676.3|12674.7|12661|12659.2|4217
1613379600000|2021-02-15 09:00:00|12664.3|12663|12667.3|12665.2|12668.6|12666.8|12662.8|12661.1|3093
1613383200000|2021-02-15 10:00:00|12667.6|12665.5|12661.7|12660.4|12667.7|12665.8|12661|12659.4|3033
1613386800000|2021-02-15 11:00:00|12661.4|12660.1|12658.5|12656.4|12663.1|12661.4|12655.7|12654|2892
1613390400000|2021-02-15 12:00:00|12658.4|12656.3|12651|12649.7|12667.1|12665.8|12650.7|12649.1|3084
1613394000000|2021-02-15 13:00:00|12651.1|12649.8|12655.3|12653.2|12661.5|12659.8|12650.1|12648.3|3322
1613397600000|2021-02-15 14:00:00|12654.9|12653.6|12647.1|12645.8|12661.4|12659.7|12640.8|12639.1|3944
1613401200000|2021-02-15 15:00:00|12647.2|12645.9|12644|12642.7|12651.8|12650.2|12643.3|12641.5|3766
1613404800000|2021-02-15 16:00:00|12644.1|12642.8|12633.9|12632.6|12646.1|12644.4|12633.6|12631.9|2257
1613408400000|2021-02-15 17:00:00|12634|12632.7|12636.9|12634.8|12639|12636.9|12632.2|12630.1|1902
1613412000000|2021-02-15 18:00:00|12637.3|12634.6|12637|12634|12639.3|12636.7|12635.6|12632.6|5259
1613415600000|2021-02-15 19:00:00|12636.8|12634.1|12639|12636.6|12641.1|12637.2|12635.3|12632.8|2221
1613419200000|2021-02-15 20:00:00|12638.9|12636.5|12640.9|12638.8|12642.4|12640.3|12636.9|12634.3|1668
1613422800000|2021-02-15 21:00:00|12641|12638.9|12642.3|12635.3|12651.6|12644.6|12636.7|12633.1|3630
1613426400000|2021-02-15 22:00:00|12641.8|12634.8|12645|12639.2|12648.2|12641.2|12639.3|12632.3|1644
1613430000000|2021-02-15 23:00:00|12644.6|12639.1|12637.1|12635|12644.6|12639.7|12635.3|12633.2|2772
1613433600000|2021-02-16 00:00:00|12637|12634.9|12630.8|12628.7|12637.8|12636.1|12624.9|12623.2|2550
1613437200000|2021-02-16 01:00:00|12630.9|12628.8|12619.5|12617.4|12633.9|12632|12618.2|12616.1|3072
1613440800000|2021-02-16 02:00:00|12619.4|12617.3|12614.5|12612.4|12620.8|12619.1|12614.2|12612.3|2349
1613444400000|2021-02-16 03:00:00|12614.6|12612.5|12612.2|12610.1|12616.8|12615.2|12610.9|12609.2|1972
1613448000000|2021-02-16 04:00:00|12612.3|12610.2|12621.3|12619.2|12621.3|12619.6|12610.4|12608.8|2032
1613451600000|2021-02-16 05:00:00|12621.2|12619.1|12631.8|12629.7|12638.1|12636.5|12618.8|12617|3480
1613455200000|2021-02-16 06:00:00|12631.9|12629.8|12629.4|12627.3|12636.3|12634.2|12627.2|12625.4|2745
1613458800000|2021-02-16 07:00:00|12629.2|12627.1|12643.8|12641.7|12644.3|12642.6|12625.5|12623.4|3764
1613462400000|2021-02-16 08:00:00|12643.7|12641.6|12633.8|12631.7|12651.1|12649.8|12631.7|12629.9|5739
1613466000000|2021-02-16 09:00:00|12633.9|12631.8|12644.3|12642.2|12650.9|12649|12631.5|12629.9|5047
1613469600000|2021-02-16 10:00:00|12644.1|12642.8|12633.6|12631.5|12647.5|12645.4|12628.5|12626.8|3821
1613473200000|2021-02-16 11:00:00|12633.8|12631.7|12632|12630.7|12636.4|12634.8|12628.3|12626.6|3619
1613476800000|2021-02-16 12:00:00|12632.3|12631|12641.6|12639.5|12644.1|12642.4|12625.8|12624|4312
1613480400000|2021-02-16 13:00:00|12641.8|12639.7|12682.8|12680.7|12686.2|12684.5|12641.5|12639.7|7689
1613484000000|2021-02-16 14:00:00|12682.9|12680.8|12696|12694.7|12699.5|12697.4|12678|12676.2|9023
1613487600000|2021-02-16 15:00:00|12695.3|12694|12680.7|12679.4|12697.1|12695|12672.7|12671.1|9399
1613491200000|2021-02-16 16:00:00|12681.1|12679|12695.2|12693.9|12703.8|12702|12674.2|12672.6|7566
1613494800000|2021-02-16 17:00:00|12695.1|12693.8|12695.8|12693.7|12703.6|12701.9|12689.9|12688|6838
1613498400000|2021-02-16 18:00:00|12695.7|12694.5|12685.3|12683.2|12698.1|12696.8|12680.7|12679.4|4076
1613502000000|2021-02-16 19:00:00|12684.8|12683.5|12678.3|12677|12689.7|12688.1|12678.1|12676.8|3750
1613505600000|2021-02-16 20:00:00|12678.5|12677.2|12683.9|12681.8|12686.7|12685.2|12678.5|12676.8|4613
1613509200000|2021-02-16 21:00:00|12683.4|12682.1|12693.7|12689.6|12694.3|12692.4|12683|12681.1|2258
1613512800000|2021-02-16 22:00:00|12695.5|12688.5|12697.9|12692.7|12699.5|12693.9|12690.1|12683.1|1926
1613516400000|2021-02-16 23:00:00|12697.7|12692.6|12713.3|12711.2|12713.6|12711.5|12693.1|12689.9|3972
1613520000000|2021-02-17 00:00:00|12713.5|12711.4|12712.5|12710.4|12714.6|12712.5|12705.4|12703.5|3954
1613523600000|2021-02-17 01:00:00|12712.8|12710.7|12707.4|12705.3|12718.7|12716.6|12704.4|12702.7|3905
1613527200000|2021-02-17 02:00:00|12707.5|12705.4|12700.5|12698.4|12708.3|12706.2|12697.9|12696.3|2991
1613530800000|2021-02-17 03:00:00|12700.4|12698.3|12697.2|12695.1|12705.8|12703.9|12696|12694.2|2708
1613534400000|2021-02-17 04:00:00|12697.3|12695.2|12695.4|12693.3|12698.5|12696.7|12692.5|12690.9|2414
1613538000000|2021-02-17 05:00:00|12695.3|12693.2|12692.3|12690.2|12696|12694.3|12688.4|12686.3|2750
1613541600000|2021-02-17 06:00:00|12692.2|12690.1|12695.5|12693.4|12698.7|12697|12692|12690.1|2754
1613545200000|2021-02-17 07:00:00|12695.4|12693.3|12713.5|12712.2|12714.2|12712.6|12694.9|12693.1|4798
1613548800000|2021-02-17 08:00:00|12713.4|12712.1|12698.9|12696.8|12719.7|12717.9|12692.7|12691|7315
1613552400000|2021-02-17 09:00:00|12698.7|12696.6|12705.1|12703|12706.9|12704.8|12691.5|12690.1|6177
1613556000000|2021-02-17 10:00:00|12705|12702.9|12700.9|12698.8|12707.4|12705.8|12697.3|12696|4991
1613559600000|2021-02-17 11:00:00|12700.8|12698.7|12705.8|12703.7|12710.4|12708.8|12696.3|12694.6|4557
1613563200000|2021-02-17 12:00:00|12705.7|12703.6|12708|12705.9|12708.9|12707.5|12702.2|12700.3|1394
1613566800000|2021-02-17 13:00:00|12693.1|12691.8|12719.5|12717.4|12722.6|12721.2|12689.8|12687.7|8456
1613570400000|2021-02-17 14:00:00|12719.1|12717.8|12730.8|12729.5|12747.6|12745.8|12712.2|12710.5|9334
1613574000000|2021-02-17 15:00:00|12730.9|12729.6|12727.3|12725.2|12741.9|12740.1|12719.4|12717.3|10233
1613577600000|2021-02-17 16:00:00|12727.2|12725.1|12715.1|12713|12741.3|12739.6|12712.9|12711.3|8304
1613581200000|2021-02-17 17:00:00|12715|12712.9|12708.2|12706.9|12719.9|12718.5|12699.3|12697.9|6850
1613584800000|2021-02-17 18:00:00|12708.1|12706.8|12708.4|12706.3|12710|12708.1|12699.3|12697.7|5383
1613588400000|2021-02-17 19:00:00|12708.5|12706.4|12701.2|12699.9|12708.8|12706.8|12698.5|12696.9|4739
1613592000000|2021-02-17 20:00:00|12701.5|12699.4|12696.7|12695.4|12703.4|12701.7|12694.2|12692.5|3728
1613595600000|2021-02-17 21:00:00|12697.1|12695|12705.5|12699.8|12706.1|12702|12696.5|12694.9|2643
1613599200000|2021-02-17 22:00:00|12705.9|12699.9|12708.3|12702.3|12711.3|12705.5|12701.5|12694.5|4359
1613602800000|2021-02-17 23:00:00|12708.4|12702.5|12701.3|12699.2|12708.4|12704.2|12700.6|12698.8|2369
1613606400000|2021-02-18 00:00:00|12701.4|12699.3|12692.4|12690.3|12701.4|12699.3|12690.7|12689|3304
1613610000000|2021-02-18 01:00:00|12692.3|12690.2|12702.1|12700.8|12708|12706.2|12687.3|12685.5|4666
1613613600000|2021-02-18 02:00:00|12702.2|12700.9|12694|12691.9|12709.3|12707.4|12693.3|12691.2|3612
1613617200000|2021-02-18 03:00:00|12693.5|12692.2|12708.3|12706.2|12710.9|12709.1|12692.2|12690.3|2893
1613620800000|2021-02-18 04:00:00|12708.2|12706.1|12707.2|12705.1|12712.9|12711.2|12703.7|12701.6|2325
1613624400000|2021-02-18 05:00:00|12707.3|12705.2|12702|12699.9|12708.5|12706.7|12699.2|12697.1|2611
1613628000000|2021-02-18 06:00:00|12701.9|12699.8|12706.1|12704|12710|12707.9|12698.5|12697.2|2626
1613631600000|2021-02-18 07:00:00|12706.6|12704.5|12705.7|12704.4|12718.3|12716.3|12703.9|12702.2|4886
1613635200000|2021-02-18 08:00:00|12705.6|12704.3|12686.7|12684.6|12709.8|12708.3|12685.3|12683.6|7413
1613638800000|2021-02-18 09:00:00|12686.3|12685|12685.7|12683.6|12698.1|12696.3|12684.8|12683.1|5777
1613642400000|2021-02-18 10:00:00|12685.8|12683.7|12694.9|12692.8|12695.4|12693.7|12682|12680.3|4393
1613646000000|2021-02-18 11:00:00|12695|12692.9|12687.3|12685.2|12702|12700.1|12685.7|12684.1|5146
1613649600000|2021-02-18 12:00:00|12687.2|12685.9|12679.9|12677.8|12693.3|12691.4|12669.2|12667.4|5191
1613653200000|2021-02-18 13:00:00|12680|12677.9|12684.3|12683|12689.9|12687.8|12666.1|12664.5|6825
1613656800000|2021-02-18 14:00:00|12684.5|12683.2|12702.1|12700.8|12707.5|12705.5|12683.6|12681.5|8978
1613660400000|2021-02-18 15:00:00|12702.5|12700.4|12721.9|12719.8|12732.1|12730.5|12701|12699.3|10269
1613664000000|2021-02-18 16:00:00|12722|12720.6|12707.5|12705.4|12723.7|12721.9|12698.5|12697|6668
1613667600000|2021-02-18 17:00:00|12707.4|12705.3|12699.9|12698.6|12712.1|12710.2|12697.8|12696.1|4722
1613671200000|2021-02-18 18:00:00|12699.8|12698.5|12703.5|12702.2|12708.4|12706.9|12695|12693.6|4904
1613674800000|2021-02-18 19:00:00|12703.6|12702.3|12679.7|12677.6|12703.6|12702.3|12679.2|12677.5|4012
1613678400000|2021-02-18 20:00:00|12679.8|12677.7|12678.4|12677.1|12684|12682.5|12676.2|12674.6|3351
1613682000000|2021-02-18 21:00:00|12678.5|12677.2|12682.5|12675.5|12682.5|12678.1|12672|12670.3|2389
1613685600000|2021-02-18 22:00:00|12683|12676|12682.8|12678.6|12684.1|12680.5|12677|12670.9|1446
1613689200000|2021-02-18 23:00:00|12682.9|12678.5|12682.4|12680.3|12684|12682.3|12674.2|12672.1|2352
1613692800000|2021-02-19 00:00:00|12682.2|12680.1|12674.3|12672.2|12683.2|12681.7|12672.6|12670.9|2740
1613696400000|2021-02-19 01:00:00|12674.4|12672.3|12699.7|12697.6|12703.2|12701.1|12673|12670.9|5201
1613700000000|2021-02-19 02:00:00|12699.8|12697.7|12711.4|12709.3|12712.4|12710.6|12698.8|12697.1|4515
1613703600000|2021-02-19 03:00:00|12711.3|12709.2|12712.7|12710.6|12715.1|12713.4|12708.6|12706.7|3022
1613707200000|2021-02-19 04:00:00|12712.5|12711.2|12703.5|12701.4|12713.1|12711.2|12701.2|12699.4|2876
1613710800000|2021-02-19 05:00:00|12703.7|12701.6|12696.5|12694.4|12704.2|12702.4|12694.7|12692.9|3591
1613714400000|2021-02-19 06:00:00|12696.3|12695|12693.7|12691.6|12697.5|12695.5|12688.1|12686.4|3182
1613718000000|2021-02-19 07:00:00|12693.8|12691.7|12688.7|12687.4|12698.7|12696.8|12685.6|12683.9|4419
1613721600000|2021-02-19 08:00:00|12688.6|12687.3|12662.1|12660|12692.2|12690.5|12659.4|12657.6|7359
1613725200000|2021-02-19 09:00:00|12662.2|12660.1|12655|12653.7|12670.4|12668.7|12644.6|12642.8|6608
1613728800000|2021-02-19 10:00:00|12654.7|12653.4|12639.1|12637|12658.3|12656.2|12638.8|12637|6381
1613732400000|2021-02-19 11:00:00|12639.2|12637.1|12636.8|12635.5|12648.9|12646.9|12635.4|12633.8|4931
1613736000000|2021-02-19 12:00:00|12636.7|12635.4|12612|12610.7|12637.4|12635.8|12606.6|12604.8|5498
1613739600000|2021-02-19 13:00:00|12612.5|12611.2|12608.5|12607.2|12618.5|12615.9|12606|12604.6|7559
1613743200000|2021-02-19 14:00:00|12608.6|12607.3|12612.9|12610.8|12632.9|12631.6|12607|12605.4|7532
1613746800000|2021-02-19 15:00:00|12612.8|12610.7|12609.5|12608.2|12624.2|12622.8|12608.3|12606.9|7857
1613750400000|2021-02-19 16:00:00|12609.4|12608.1|12596.3|12595|12617.3|12615.8|12595.6|12594.3|4613
1613754000000|2021-02-19 17:00:00|12596.4|12595.1|12609.3|12607.2|12618.9|12617.3|12595|12593.6|6228
1613757600000|2021-02-19 18:00:00|12609.2|12607.1|12619|12617.7|12630|12628.5|12608|12606.3|6288
1613761200000|2021-02-19 19:00:00|12619.3|12617.2|12622.3|12621|12629.3|12627.8|12617.9|12616.2|4813
1613764800000|2021-02-19 20:00:00|12622.1|12620.8|12622.7|12620.6|12624.4|12622.8|12614|12612.4|4665
1613768400000|2021-02-19 21:00:00|12622.8|12620.7|12620.9|12615.4|12627|12624.2|12614.9|12611.1|3310
1613941200000|2021-02-21 21:00:00|12617|12609.1|12614|12610.9|12623.5|12614.6|12611.5|12605.6|267
1613944800000|2021-02-21 22:00:00|12615.7|12608|12618.5|12611.5|12624.6|12615|12613.7|12607.5|549
1613948400000|2021-02-21 23:00:00|12618.1|12611.1|12602|12599.9|12619.4|12617.3|12598.7|12596.9|4667
1613952000000|2021-02-22 00:00:00|12601.9|12599.8|12596.4|12594.3|12608.4|12606.3|12596.2|12594.1|4201
1613955600000|2021-02-22 01:00:00|12596.6|12594.5|12593.3|12591.2|12598.9|12596.8|12581.6|12579.5|5554
1613959200000|2021-02-22 02:00:00|12593.2|12591.1|12608.7|12606.6|12616.4|12614.6|12591.8|12590.2|5444
1613962800000|2021-02-22 03:00:00|12608.9|12606.8|12608.8|12606.7|12614.5|12612.6|12604.6|12602.5|4030
1613966400000|2021-02-22 04:00:00|12608.9|12606.8|12603.5|12601.4|12610.1|12608.4|12601.3|12599.5|3119
1613970000000|2021-02-22 05:00:00|12603.4|12601.3|12603.4|12601.3|12605.9|12603.8|12596.8|12595.3|3765
1613973600000|2021-02-22 06:00:00|12603.3|12601.2|12607.5|12605.4|12608.2|12606.5|12602|12599.9|3240
1613977200000|2021-02-22 07:00:00|12607.8|12605.7|12639.1|12637|12642.9|12641.2|12606.2|12604.4|7241
1613980800000|2021-02-22 08:00:00|12638.3|12636.4|12643.3|12641.2|12654.9|12653.3|12629.6|12628.1|7590
1613984400000|2021-02-22 09:00:00|12643.2|12641.1|12636.1|12634.8|12645.6|12643.9|12630.3|12628.6|6170
1613988000000|2021-02-22 10:00:00|12636.2|12634.9|12631.5|12629.4|12636.9|12635.2|12623.5|12621.8|4415
1613991600000|2021-02-22 11:00:00|12631.1|12629.8|12629.2|12627.9|12632.9|12631.1|12619.2|12617.4|4838
1613995200000|2021-02-22 12:00:00|12629.1|12627.8|12626.6|12625.3|12634.2|12632.6|12623.4|12622|4408
1613998800000|2021-02-22 13:00:00|12626.5|12625.2|12625.7|12623.6|12640.7|12639.1|12620.2|12618.9|6748
1614002400000|2021-02-22 14:00:00|12625.3|12624|12629.1|12627.8|12647.1|12645.3|12624.4|12623.1|8496
1614006000000|2021-02-22 15:00:00|12629.2|12627.9|12616.4|12615.1|12631.6|12630.1|12607.8|12606|9811
1614009600000|2021-02-22 16:00:00|12616.3|12615|12607.8|12605.7|12627.6|12625.9|12604.8|12603.2|6514
1614013200000|2021-02-22 17:00:00|12607.9|12605.8|12596.5|12595.2|12612.8|12611.5|12594.4|12593.1|5210
1614016800000|2021-02-22 18:00:00|12596.4|12595.1|12602.6|12600.5|12605.7|12603.8|12595.8|12594.5|4809
1614020400000|2021-02-22 19:00:00|12602.3|12601|12602.6|12601.3|12605.2|12603.7|12594.4|12592.8|3940
1614024000000|2021-02-22 20:00:00|12602.8|12601.5|12620.2|12618.9|12621.4|12619.8|12601.9|12600.1|4919
1614027600000|2021-02-22 21:00:00|12620|12618.7|12619.1|12616|12621.3|12619.9|12614.7|12612.9|2632
1614031200000|2021-02-22 22:00:00|12619.5|12615.5|12617.4|12610.4|12621.7|12615.5|12610.5|12603.5|2189
1614034800000|2021-02-22 23:00:00|12617.8|12610.8|12612.5|12610.4|12618.7|12616.1|12609.8|12607.9|3138
1614038400000|2021-02-23 00:00:00|12612.6|12610.5|12608.6|12606.5|12619.7|12617.8|12605|12602.9|2764
1614042000000|2021-02-23 01:00:00|12608.5|12606.4|12588|12585.9|12611.9|12610|12586.3|12584.6|5570
1614045600000|2021-02-23 02:00:00|12587.8|12585.7|12592.4|12590.3|12593.4|12591.7|12585.9|12584.4|4908
1614049200000|2021-02-23 03:00:00|12592.3|12590.2|12597.7|12595.6|12602.8|12600.7|12591.4|12589.5|3325
1614052800000|2021-02-23 04:00:00|12597.8|12595.7|12587.4|12585.3|12600.2|12598.6|12587|12585.1|2111
1614056400000|2021-02-23 05:00:00|12587.8|12585.7|12589.4|12587.3|12590.8|12589|12585.8|12584.3|3051
1614060000000|2021-02-23 06:00:00|12589.5|12587.4|12595.1|12593|12600.2|12598.3|12588.4|12586.5|3173
1614063600000|2021-02-23 07:00:00|12594.9|12592.8|12594.4|12592.3|12600.5|12599|12588.2|12586.9|4857
1614067200000|2021-02-23 08:00:00|12594.5|12592.4|12606.1|12604.8|12617.6|12615.9|12589.3|12587.6|7596
1614070800000|2021-02-23 09:00:00|12606|12604.7|12616.9|12614.8|12618.4|12616.7|12605.7|12604|6594
1614074400000|2021-02-23 10:00:00|12616.7|12615.4|12619.2|12617.1|12626.4|12624.7|12612.5|12610.7|7484
1614078000000|2021-02-23 11:00:00|12619.3|12617.2|12615.8|12613.7|12625.4|12623.7|12612|12610.7|5829
1614081600000|2021-02-23 12:00:00|12615.3|12614|12613.8|12612.5|12618|12616.6|12608.9|12607.2|4917
1614085200000|2021-02-23 13:00:00|12613.9|12612.6|12610.8|12608.7|12620|12618.5|12609.1|12607.6|5260
1614088800000|2021-02-23 14:00:00|12610.4|12609.1|12634|12631|12648.4|12646.7|12602.1|12600.5|7248
1614092400000|2021-02-23 15:00:00|12633.8|12631.7|12599|12597.7|12640.7|12638.6|12588.3|12586.5|8591
1614096000000|2021-02-23 16:00:00|12598.9|12597.6|12612.2|12610.1|12612.2|12610.6|12589.1|12587.4|6386
1614099600000|2021-02-23 17:00:00|12612.4|12610.9|12612.4|12610.3|12614.4|12612.7|12596.3|12594.5|7060
1614103200000|2021-02-23 18:00:00|12612.3|12610.2|12605.4|12604.1|12614.9|12613.5|12598.7|12596.8|7335
1614106800000|2021-02-23 19:00:00|12605.5|12604.2|12593.7|12592.4|12606.9|12605.6|12593.1|12591.5|5976
1614110400000|2021-02-23 20:00:00|12593.5|12592.2|12588.4|12587.1|12597.4|12595.7|12579.7|12578|5292
1614114000000|2021-02-23 21:00:00|12588.5|12587.2|12590.2|12585.8|12595.6|12593.9|12586.2|12584.5|2344
1614117600000|2021-02-23 22:00:00|12589.8|12587.7|12592.8|12589.2|12597.7|12591.2|12588.5|12583.1|2467
1614121200000|2021-02-23 23:00:00|12592.9|12589.3|12596.2|12594.1|12597.9|12595.8|12585.9|12583.8|3827
1614124800000|2021-02-24 00:00:00|12596.1|12594|12586.7|12584.6|12596.1|12594|12582.2|12580.5|5189
1614128400000|2021-02-24 01:00:00|12586.6|12584.5|12570.6|12568.5|12589.6|12587.5|12560.1|12558.4|7982
1614132000000|2021-02-24 02:00:00|12570.5|12568.4|12577.4|12575.3|12580.9|12579.4|12566.6|12564.5|5433
1614135600000|2021-02-24 03:00:00|12577.3|12575.2|12578.4|12576.3|12581.4|12579.6|12571.3|12569.2|4653
1614139200000|2021-02-24 04:00:00|12578.3|12576.2|12580.9|12579.6|12583.2|12581.6|12577.4|12575.3|3654
1614142800000|2021-02-24 05:00:00|12581|12579.7|12589.1|12587|12592.4|12590.4|12579.9|12578.1|5086
1614146400000|2021-02-24 06:00:00|12589.2|12587.1|12584.8|12582.7|12596.5|12594.8|12580.4|12578.3|5164
1614150000000|2021-02-24 07:00:00|12584.7|12583.4|12581.1|12579.8|12585.4|12583.7|12573|12570.9|5886
1614153600000|2021-02-24 08:00:00|12581.5|12579.4|12573.3|12572|12586.4|12584.6|12566.5|12564.7|8312
1614157200000|2021-02-24 09:00:00|12573.2|12571.9|12570|12568.7|12580.1|12578.3|12568.1|12566.5|6489
1614160800000|2021-02-24 10:00:00|12569.9|12568.6|12576.2|12574.9|12580.9|12579.3|12566.3|12564.9|5350
1614164400000|2021-02-24 11:00:00|12576.1|12574.8|12564.7|12562.6|12581.6|12580.2|12561.7|12560.1|4936
1614168000000|2021-02-24 12:00:00|12564.6|12562.5|12557.7|12555.6|12565.2|12563.1|12552.2|12550.5|5667
1614171600000|2021-02-24 13:00:00|12557.6|12555.5|12589|12586.9|12599.5|12597.9|12556.1|12554.7|9033
1614175200000|2021-02-24 14:00:00|12589.1|12587|12577.8|12575.7|12593|12591.2|12577.5|12575.4|10140
1614178800000|2021-02-24 15:00:00|12577.7|12575.6|12566|12564.7|12585.4|12583.6|12553.5|12551.4|12124
1614182400000|2021-02-24 16:00:00|12565.9|12564.6|12539.5|12537.4|12566.5|12564.8|12536|12534.5|7363
1614186000000|2021-02-24 17:00:00|12539.4|12537.3|12535.4|12534.1|12539.5|12537.9|12527.8|12526.1|6286
1614189600000|2021-02-24 18:00:00|12535.3|12534|12533.8|12532.5|12542.5|12540.9|12528.1|12526.8|5978
1614193200000|2021-02-24 19:00:00|12533.7|12532.4|12530.7|12529.4|12538|12536.7|12528.6|12527.3|4747
1614196800000|2021-02-24 20:00:00|12530.8|12529.5|12511.5|12510.2|12530.8|12529.5|12511.1|12509.4|5179
1614200400000|2021-02-24 21:00:00|12511.4|12510.1|12514.4|12511.4|12515.5|12513.5|12505.9|12504.1|2828
1614204000000|2021-02-24 22:00:00|12513.9|12511.3|12519.9|12514.8|12523.2|12520|12511.1|12508.8|2196
1614207600000|2021-02-24 23:00:00|12519.7|12515|12514.2|12512.1|12520.4|12517.6|12510.6|12508.8|3550
1614211200000|2021-02-25 00:00:00|12514|12511.9|12514.8|12512.7|12519.6|12517.9|12512.1|12510.1|3683
1614214800000|2021-02-25 01:00:00|12514.6|12513.5|12520.3|12518.2|12522.4|12520.7|12511.8|12510|5739
1614218400000|2021-02-25 02:00:00|12520.4|12518.3|12514.4|12512.3|12522.5|12520.4|12510.9|12509.2|4574
1614222000000|2021-02-25 03:00:00|12514.5|12512.4|12508|12505.9|12515.7|12513.9|12507.6|12505.7|4036
1614225600000|2021-02-25 04:00:00|12507.9|12505.8|12505.3|12503.2|12510.5|12508.4|12503.5|12501.9|3404
1614229200000|2021-02-25 05:00:00|12505.4|12503.3|12503.9|12501.8|12505.6|12504|12498|12495.9|4009
1614232800000|2021-02-25 06:00:00|12503.5|12501.4|12499.5|12497.4|12507.6|12505.9|12498.3|12496.5|4514
1614236400000|2021-02-25 07:00:00|12499.9|12497.8|12495.9|12494.6|12512.8|12511.3|12495.3|12493.7|5635
1614240000000|2021-02-25 08:00:00|12495.8|12494.5|12495.7|12494.4|12505.8|12504.1|12495.3|12493.5|8294
1614243600000|2021-02-25 09:00:00|12495.8|12494.5|12482|12479.9|12502|12500.2|12476.3|12474.4|6908
1614247200000|2021-02-25 10:00:00|12481.6|12480.3|12480.8|12479.5|12489.3|12488|12477.2|12475.7|6790
1614250800000|2021-02-25 11:00:00|12480.6|12479.3|12486.9|12484.8|12496.4|12495|12472.5|12470.8|7690
1614254400000|2021-02-25 12:00:00|12487|12484.9|12479.2|12477.9|12487.8|12486.3|12476.1|12474.5|6608
1614258000000|2021-02-25 13:00:00|12479.1|12477.8|12492.4|12490.3|12492.6|12491|12468.8|12467.2|8754
1614261600000|2021-02-25 14:00:00|12492.3|12490.2|12484.1|12482|12500.5|12499.2|12475.9|12474.5|7922
1614265200000|2021-02-25 15:00:00|12484.2|12482.1|12516.7|12515.4|12520.3|12518.6|12483.5|12481.4|11609
1614268800000|2021-02-25 16:00:00|12516.5|12515.2|12529.2|12527.9|12534.2|12532.1|12511.6|12509.8|9699
1614272400000|2021-02-25 17:00:00|12529.3|12528|12547|12544.9|12548.2|12546.4|12522.2|12520.5|11736
1614276000000|2021-02-25 18:00:00|12547.1|12545.7|12575.7|12573.6|12592|12590|12545.4|12543.6|14459
1614279600000|2021-02-25 19:00:00|12575.8|12573.7|12577.5|12575.4|12582.5|12580.4|12556.1|12554.5|10790
1614283200000|2021-02-25 20:00:00|12578.1|12576|12611.5|12609.4|12613.9|12612.2|12572.2|12570.6|11829
1614286800000|2021-02-25 21:00:00|12611.5|12609.4|12605.8|12601.9|12616|12613.9|12601.8|12599.7|6247
1614290400000|2021-02-25 22:00:00|12607.1|12600.1|12598.4|12593.8|12611.5|12606.4|12598.4|12592.1|2858
1614294000000|2021-02-25 23:00:00|12598.5|12594|12615|12612.9|12615.1|12613|12598.5|12594|9627
1614297600000|2021-02-26 00:00:00|12615.2|12613.1|12623.5|12621.4|12650.3|12648.2|12610.6|12608.5|8614
1614301200000|2021-02-26 01:00:00|12623.3|12621.2|12610.1|12608|12628.4|12626.3|12606.6|12604.5|8935
1614304800000|2021-02-26 02:00:00|12610|12607.9|12592.8|12590.7|12610.8|12608.8|12588.9|12587|6947
1614308400000|2021-02-26 03:00:00|12592.9|12590.8|12601.9|12599.8|12602|12599.9|12588.3|12586.3|5324
1614312000000|2021-02-26 04:00:00|12601.8|12599.7|12619|12616.9|12625.5|12623.4|12599.1|12597.3|5896
1614315600000|2021-02-26 05:00:00|12619.1|12617|12619.5|12617.4|12624.7|12622.6|12614.4|12612.4|7383
1614319200000|2021-02-26 06:00:00|12619.3|12617.2|12621.4|12619.3|12625.3|12623.2|12607.6|12605.7|6917
1614322800000|2021-02-26 07:00:00|12622.1|12620|12631.4|12629.3|12644.2|12642.1|12618.3|12616.7|9547
1614326400000|2021-02-26 08:00:00|12631.2|12629.1|12602.4|12600.3|12633.5|12631.8|12591|12589.3|10194
1614330000000|2021-02-26 09:00:00|12602.2|12600.1|12621.1|12619|12624.4|12622.7|12594|12592.3|8826
1614333600000|2021-02-26 10:00:00|12621.3|12619.2|12650.4|12649.1|12651.1|12649.2|12620|12618.5|8043
1614337200000|2021-02-26 11:00:00|12650.3|12649|12660.7|12658.6|12686|12684.2|12633.6|12631.5|9493
1614340800000|2021-02-26 12:00:00|12660.6|12658.5|12651.4|12650.1|12666.1|12664.3|12640|12638.2|9538
1614344400000|2021-02-26 13:00:00|12651.9|12649.8|12636.6|12634.5|12664.3|12662.3|12631.8|12629.9|10877
1614348000000|2021-02-26 14:00:00|12636.7|12634.6|12656.1|12654|12656.7|12654.6|12624.2|12622.1|13812
1614351600000|2021-02-26 15:00:00|12656|12653.9|12661.6|12659.5|12687.6|12685.5|12644.8|12642.7|15671
1614355200000|2021-02-26 16:00:00|12661.2|12659.1|12702.5|12700.4|12705.1|12703.2|12655.8|12653.7|12301
1614358800000|2021-02-26 17:00:00|12702.3|12700.2|12713.1|12711|12730.3|12729|12696.3|12694.4|9829
1614362400000|2021-02-26 18:00:00|12713|12710.9|12714.2|12712.1|12720.2|12718.1|12696.1|12694.4|8979
1614366000000|2021-02-26 19:00:00|12713.8|12712.5|12708.5|12707.2|12719.2|12717.6|12697.2|12695.9|9135
1614369600000|2021-02-26 20:00:00|12708.9|12706.8|12727.5|12726.2|12729.8|12728.1|12697.3|12695.5|9276
1614373200000|2021-02-26 21:00:00|12728.9|12726.8|12748.6|12741.6|12751.4|12748.2|12712.7|12710.6|6657
1614546000000|2021-02-28 21:00:00|12726.5|12715.4|12735.8|12728.3|12740.5|12728.3|12724.5|12714.5|471
1614549600000|2021-02-28 22:00:00|12737.8|12725.4|12740.4|12733.4|12743.9|12735.7|12729.4|12722.7|2325
1614553200000|2021-02-28 23:00:00|12740.1|12733.1|12698.6|12696.5|12742|12735|12694|12691.9|6751
1614556800000|2021-03-01 00:00:00|12698.2|12696.1|12696.1|12694|12704.8|12702.7|12691.2|12689.1|5681
1614560400000|2021-03-01 01:00:00|12696.3|12694.2|12703.6|12701.5|12706.1|12704|12688.5|12686.4|6475
1614564000000|2021-03-01 02:00:00|12703.4|12701.3|12703.3|12701.2|12707.6|12705.5|12699.5|12697.7|5310
1614567600000|2021-03-01 03:00:00|12703.5|12701.4|12704.5|12702.4|12707.8|12705.7|12700.8|12699.1|3708
1614571200000|2021-03-01 04:00:00|12704.8|12702.7|12712.5|12710.4|12714.2|12712.2|12703.9|12701.9|3236
1614574800000|2021-03-01 05:00:00|12712.6|12710.5|12701|12698.9|12712.6|12710.5|12700.4|12698.6|3440
1614578400000|2021-03-01 06:00:00|12701.1|12699|12695.7|12693.6|12703.9|12702.1|12691.4|12689.4|3789
1614582000000|2021-03-01 07:00:00|12695.9|12693.8|12695.5|12693.4|12698.4|12696.5|12676|12674.4|8035
1614585600000|2021-03-01 08:00:00|12695.1|12693.8|12696.5|12695.2|12703.4|12701.6|12690|12688.3|11472
1614589200000|2021-03-01 09:00:00|12697|12694.9|12701.1|12699|12709.1|12707.4|12693.3|12691.7|9414
1614592800000|2021-03-01 10:00:00|12701|12698.9|12684.9|12683.6|12704.7|12703|12679.4|12677.5|8247
1614596400000|2021-03-01 11:00:00|12685.3|12683.2|12694.5|12692.4|12701.7|12699.7|12678|12676.2|6778
1614600000000|2021-03-01 12:00:00|12694.6|12692.5|12683.6|12681.5|12698.9|12697.2|12676.4|12674.9|7197
1614603600000|2021-03-01 13:00:00|12683.6|12681.5|12669.3|12667.2|12684.4|12682.8|12663.2|12661.5|9260
1614607200000|2021-03-01 14:00:00|12669.4|12667.3|12669.2|12667.1|12679.6|12677.8|12655.6|12654.2|13391
1614610800000|2021-03-01 15:00:00|12669.1|12667|12657.6|12655.5|12678.3|12676.2|12648.7|12646.6|14576
1614614400000|2021-03-01 16:00:00|12657.2|12655.9|12653.7|12651.6|12667.9|12666.2|12651.8|12649.7|9566
1614618000000|2021-03-01 17:00:00|12653.8|12651.7|12663.2|12661.1|12667.9|12665.8|12648.8|12646.7|11333
1614621600000|2021-03-01 18:00:00|12663.3|12661.2|12662.4|12661.1|12677.3|12675.2|12660.6|12658.5|9521
1614625200000|2021-03-01 19:00:00|12662.8|12660.7|12653.4|12651.3|12664.2|12662.3|12645.8|12644|8452
1614628800000|2021-03-01 20:00:00|12653.3|12651.2|12655.6|12653.5|12661.5|12659.6|12650.9|12649|8456
1614632400000|2021-03-01 21:00:00|12655|12652.9|12647.7|12645.4|12656.9|12655.1|12641.8|12639.7|4205
1614636000000|2021-03-01 22:00:00|12647.8|12645.3|12646.2|12639.5|12651.3|12645.5|12643.5|12639.3|2134
1614639600000|2021-03-01 23:00:00|12645.6|12639.7|12642.2|12640.1|12649.5|12647.4|12641.6|12639.5|3448
1614643200000|2021-03-02 00:00:00|12642.3|12640.9|12648.8|12646.7|12652.5|12650.4|12639.3|12637.2|4609
1614646800000|2021-03-02 01:00:00|12648.9|12646.8|12667.6|12665.5|12671.3|12669.2|12646.3|12644.3|6414
1614650400000|2021-03-02 02:00:00|12667.7|12665.6|12680.3|12678.2|12688|12685.9|12660.6|12658.5|5484
1614654000000|2021-03-02 03:00:00|12680.1|12678|12673.2|12671.1|12685.4|12683.4|12672.6|12670.5|6856
1614657600000|2021-03-02 04:00:00|12673.3|12671.2|12682.5|12680.4|12683.5|12681.4|12669.3|12667.2|3373
1614661200000|2021-03-02 05:00:00|12682.4|12680.3|12684.5|12682.4|12690.1|12688|12680.9|12678.8|4831
1614664800000|2021-03-02 06:00:00|12684.7|12682.6|12680.6|12678.5|12687.2|12685.1|12673|12671.1|5429
1614668400000|2021-03-02 07:00:00|12680.5|12678.4|12693.5|12691.4|12699.3|12697.5|12680.5|12678.4|7271
1614672000000|2021-03-02 08:00:00|12693.4|12691.3|12690.2|12688.1|12699.3|12697.6|12671.3|12669.4|8277
1614675600000|2021-03-02 09:00:00|12689.7|12688.4|12673.5|12671.4|12698.8|12696.8|12668.1|12666|7652
1614679200000|2021-03-02 10:00:00|12673.8|12671.7|12653.3|12651.2|12677.6|12675.7|12649.7|12647.6|7039
1614682800000|2021-03-02 11:00:00|12653.4|12651.3|12651.2|12649.9|12656.9|12655.1|12644.8|12643.2|6756
1614686400000|2021-03-02 12:00:00|12651.7|12649.6|12655.7|12653.6|12664.1|12662.7|12649.1|12647.1|7008
1614690000000|2021-03-02 13:00:00|12655.8|12653.7|12658|12655.9|12677.7|12676|12654.7|12652.6|8293
1614693600000|2021-03-02 14:00:00|12657.9|12655.8|12640.9|12638.8|12660.6|12658.5|12633.2|12631.1|9517
1614697200000|2021-03-02 15:00:00|12641.2|12639.1|12623.3|12622|12655.7|12653.8|12619.6|12617.5|10788
1614700800000|2021-03-02 16:00:00|12623.6|12621.5|12613.1|12611.8|12634.2|12632.1|12611|12609.5|10893
1614704400000|2021-03-02 17:00:00|12613.2|12611.9|12620.3|12618.2|12620.9|12619.3|12606.7|12604.6|9296
1614708000000|2021-03-02 18:00:00|12620.1|12618|12605.6|12603.5|12620.1|12618|12600.9|12599.3|8140
1614711600000|2021-03-02 19:00:00|12605.6|12603.5|12617.7|12615.6|12619.6|12618|12604.1|12602|9769
1614715200000|2021-03-02 20:00:00|12617.6|12615.5|12622.3|12620.2|12623.9|12622.3|12606.8|12604.9|8593
1614718800000|2021-03-02 21:00:00|12622.1|12620|12638.6|12631.6|12644.5|12642.4|12620.4|12618.3|3928
1614722400000|2021-03-02 22:00:00|12638.3|12631.3|12643.9|12639.5|12644.7|12641.9|12636.3|12629.3|2399
1614726000000|2021-03-02 23:00:00|12643.8|12639.4|12637.6|12635.5|12645.4|12643.3|12636.8|12635|3219
1614729600000|2021-03-03 00:00:00|12637.4|12635.3|12631.2|12629.1|12639.6|12637.9|12629.5|12627.4|3797
1614733200000|2021-03-03 01:00:00|12631.6|12629.5|12629.9|12627.8|12635.2|12633.3|12627.8|12625.7|5075
1614736800000|2021-03-03 02:00:00|12630.1|12628|12634.8|12632.7|12638.7|12636.8|12629.4|12627.3|4155
1614740400000|2021-03-03 03:00:00|12634.1|12632.8|12635.5|12633.4|12636.5|12634.6|12629.7|12628.3|3003
1614744000000|2021-03-03 04:00:00|12634.8|12633.5|12631.7|12629.6|12636.1|12634.4|12629.8|12628|2259
1614747600000|2021-03-03 05:00:00|12631.6|12629.5|12634.4|12632.3|12634.9|12632.9|12627.3|12625.7|2395
1614751200000|2021-03-03 06:00:00|12633.9|12632.6|12629.9|12628.6|12637.5|12635.4|12624.7|12622.7|5002
1614754800000|2021-03-03 07:00:00|12629.7|12628.4|12613.8|12611.7|12632.5|12630.8|12606.8|12605.1|5361
1614758400000|2021-03-03 08:00:00|12613.9|12611.8|12623.5|12621.4|12626.6|12624.6|12610.3|12608.7|6349
1614762000000|2021-03-03 09:00:00|12623.4|12621.3|12600.3|12598.2|12625.9|12623.8|12594.1|12592|7279
1614765600000|2021-03-03 10:00:00|12600.5|12598.4|12617.3|12615.2|12620.9|12619.1|12599.5|12597.5|8019
1614769200000|2021-03-03 11:00:00|12616.9|12615.6|12626.3|12624.2|12626.5|12624.5|12612.3|12610.5|6622
1614772800000|2021-03-03 12:00:00|12626.4|12624.3|12631.7|12630.4|12633.3|12631.7|12621.5|12619.4|5492
1614776400000|2021-03-03 13:00:00|12631.6|12630.3|12644.5|12642.4|12659.5|12657.8|12629.5|12628.2|10903
1614780000000|2021-03-03 14:00:00|12644.4|12642.3|12651.3|12644.6|12657.5|12655.4|12634.5|12632.4|9751
1614783600000|2021-03-03 15:00:00|12651.4|12644.9|12629.2|12627.1|12657.5|12655.4|12623.4|12621.8|13460
1614787200000|2021-03-03 16:00:00|12629.3|12627.2|12612.7|12610.6|12630.9|12629.1|12607.6|12605.5|9737
1614790800000|2021-03-03 17:00:00|12612.6|12610.5|12625.4|12623.3|12630.2|12628.4|12612.2|12610.4|12341
1614794400000|2021-03-03 18:00:00|12625.3|12624|12627.7|12625.6|12628.8|12627|12615.4|12613.7|11894
1614798000000|2021-03-03 19:00:00|12627.2|12625.9|12638.2|12636.1|12643.5|12641.9|12626.4|12624.7|11685
1614801600000|2021-03-03 20:00:00|12638.1|12636|12647.6|12645.5|12648.1|12646.3|12629.4|12627.6|11937
1614805200000|2021-03-03 21:00:00|12647.2|12645.9|12656.6|12654.5|12657.8|12655.6|12644.2|12642.2|3658
1614808800000|2021-03-03 22:00:00|12657.4|12654.1|12657.9|12654.1|12662.4|12657.7|12656.1|12649.8|2161
1614812400000|2021-03-03 23:00:00|12657.8|12654|12675.8|12673.7|12676.5|12674.4|12655.6|12653.5|3357
1614816000000|2021-03-04 00:00:00|12676.1|12674|12656.9|12654.8|12676.2|12674.3|12656.5|12654.4|5309
1614819600000|2021-03-04 01:00:00|12656.6|12654.5|12653.8|12651.7|12665.3|12663.2|12653.5|12651.4|5516
1614823200000|2021-03-04 02:00:00|12653.9|12651.8|12659.5|12657.4|12668.5|12666.4|12650.7|12648.6|5340
1614826800000|2021-03-04 03:00:00|12659.6|12657.5|12666.6|12665.3|12666.9|12665.4|12656.5|12654.4|4476
1614830400000|2021-03-04 04:00:00|12666.4|12665.1|12658.5|12656.4|12674.8|12673|12657.5|12655.7|5048
1614834000000|2021-03-04 05:00:00|12658.1|12656|12653.3|12651.2|12659|12656.9|12646|12644.4|7156
1614837600000|2021-03-04 06:00:00|12653.2|12651.1|12642.8|12640.7|12654.8|12652.7|12641.6|12639.7|6866
1614841200000|2021-03-04 07:00:00|12643.1|12641|12647|12644.9|12648.2|12646.2|12632.2|12630.5|6902
1614844800000|2021-03-04 08:00:00|12647.2|12645.1|12647.6|12645.5|12655.8|12653.7|12637.7|12635.7|8558
1614848400000|2021-03-04 09:00:00|12647.5|12645.4|12655.9|12653.8|12661.8|12660.2|12646.1|12644|9238
1614852000000|2021-03-04 10:00:00|12656|12653.9|12646|12643.9|12666.9|12665.2|12644.5|12642.4|7601
1614855600000|2021-03-04 11:00:00|12645.6|12643.5|12648.8|12647.5|12660.9|12659.1|12643.7|12641.9|8171
1614859200000|2021-03-04 12:00:00|12649|12647.7|12642.1|12640|12651.6|12649.6|12641.1|12639.2|9038
1614862800000|2021-03-04 13:00:00|12641.6|12640.3|12624.2|12622.1|12648.7|12646.9|12620.3|12618.2|11646
1614866400000|2021-03-04 14:00:00|12623.9|12622.6|12638.6|12636.5|12650|12648.7|12618.3|12616.5|9672
1614870000000|2021-03-04 15:00:00|12638.4|12636.3|12610.3|12608.2|12649.8|12648|12603.9|12602.2|14897
1614873600000|2021-03-04 16:00:00|12610.2|12608.1|12585.6|12583.5|12611.9|12610.3|12576.2|12574.4|15275
1614877200000|2021-03-04 17:00:00|12585.2|12583.9|12646.6|12644.5|12650.4|12648.3|12577.8|12575.7|16712
1614880800000|2021-03-04 18:00:00|12646.7|12644.6|12693|12690.9|12695.2|12693.4|12634|12631.9|15359
1614884400000|2021-03-04 19:00:00|12693.1|12691|12661.9|12660.6|12693.3|12691.2|12645|12643.2|12857
1614888000000|2021-03-04 20:00:00|12662.2|12660.9|12668|12666.7|12679.2|12677.9|12657.1|12655|12274
1614891600000|2021-03-04 21:00:00|12667.7|12666.4|12668.3|12664.9|12673.5|12671.4|12663.2|12661.4|3330
1614895200000|2021-03-04 22:00:00|12667.3|12664.7|12666.5|12659.5|12670.8|12665.9|12662.9|12656|2458
1614898800000|2021-03-04 23:00:00|12666.6|12659.6|12680.6|12678.5|12682.8|12681.1|12666.3|12659.3|4289
1614902400000|2021-03-05 00:00:00|12680.7|12678.6|12680|12677.9|12688.3|12686.2|12676.4|12674.3|5856
1614906000000|2021-03-05 01:00:00|12680.1|12678|12686.9|12684.8|12696.6|12694.5|12679.6|12677.5|8156
1614909600000|2021-03-05 02:00:00|12687|12684.9|12664.4|12662.3|12694.2|12692.1|12664.2|12662.1|6490
1614913200000|2021-03-05 03:00:00|12664.5|12662.4|12654.1|12652|12667|12664.9|12653.7|12651.9|3992
1614916800000|2021-03-05 04:00:00|12654.7|12652.6|12664.9|12662.8|12665.8|12663.7|12654.3|12652.2|3647
1614920400000|2021-03-05 05:00:00|12665.1|12663|12653.6|12651.5|12669.5|12667.4|12652.3|12650.2|4874
1614924000000|2021-03-05 06:00:00|12653.7|12651.6|12658.1|12656|12662.2|12660.1|12652.2|12650.4|4696
1614927600000|2021-03-05 07:00:00|12658.3|12656.2|12662.7|12660.6|12669.2|12667.5|12654|12651.9|6874
1614931200000|2021-03-05 08:00:00|12662.5|12660.4|12693.5|12691.4|12697.6|12695.9|12660.1|12658.5|9473
1614934800000|2021-03-05 09:00:00|12693.6|12691.5|12700.8|12699.5|12708.8|12707.2|12683.7|12682|8312
1614938400000|2021-03-05 10:00:00|12701.1|12699.8|12718.6|12717.3|12720|12718.2|12698.8|12697|5981
1614942000000|2021-03-05 11:00:00|12718.7|12717.4|12705.2|12703.9|12724.8|12723.1|12699.3|12697.9|6482
1614945600000|2021-03-05 12:00:00|12705.3|12704|12701.7|12699.6|12717.1|12715.4|12699.6|12698|6318
1614949200000|2021-03-05 13:00:00|12701.6|12699.5|12690.3|12688.2|12738.5|12736.4|12677.7|12675.6|9750
1614952800000|2021-03-05 14:00:00|12690.7|12688.6|12673.2|12671.1|12692|12689.9|12646.8|12644.7|11973
1614956400000|2021-03-05 15:00:00|12673.4|12671.3|12688.7|12686.6|12689.5|12688|12652.4|12650.3|14907
1614960000000|2021-03-05 16:00:00|12688.6|12686.5|12666.6|12665.3|12694.5|12692.7|12666.5|12664.6|12463
1614963600000|2021-03-05 17:00:00|12667.4|12665.7|12665.4|12663.3|12679.2|12677.1|12652.3|12650.4|10256
1614967200000|2021-03-05 18:00:00|12665.5|12663.4|12657.4|12655.3|12675.5|12673.5|12651.1|12649.8|10129
1614970800000|2021-03-05 19:00:00|12657.5|12655.4|12665.5|12664.2|12668.3|12666.8|12656.2|12654.4|8105
1614974400000|2021-03-05 20:00:00|12665.6|12664.3|12660.4|12658.3|12666.1|12664.7|12655.8|12654.4|5700
1614978000000|2021-03-05 21:00:00|12660.5|12658.4|12660.7|12653.7|12671.9|12664.9|12647.5|12645.4|4061
1615150800000|2021-03-07 21:00:00|12660.2|12647.2|12662.6|12651.5|12662.9|12651.5|12659.3|12647|46
1615154400000|2021-03-07 22:00:00|12662.9|12649.9|12657.7|12650.7|12664.4|12657|12652.8|12646.2|1036
1615158000000|2021-03-07 23:00:00|12658|12651|12632.8|12631.5|12658|12651|12623.6|12621.5|6367
1615161600000|2021-03-08 00:00:00|12632.6|12631.3|12633.2|12631.9|12645.5|12643.5|12628.6|12627|4510
1615165200000|2021-03-08 01:00:00|12633.5|12632.2|12630.8|12629.5|12641.1|12639.3|12628.2|12626.4|6506
1615168800000|2021-03-08 02:00:00|12630.7|12629.4|12654.6|12652.5|12660.2|12658.1|12626.5|12624.7|6694
1615172400000|2021-03-08 03:00:00|12654.5|12652.4|12660.5|12658.4|12665.2|12663.5|12652.5|12650.4|6698
1615176000000|2021-03-08 04:00:00|12660.6|12658.5|12655.8|12653.7|12664.1|12662|12654.2|12652.5|5029
1615179600000|2021-03-08 05:00:00|12655.7|12653.6|12648.2|12646.9|12656.9|12655.3|12646.4|12645|6683
1615183200000|2021-03-08 06:00:00|12648.3|12647|12661.7|12659.6|12664.5|12662.4|12642.5|12640.7|5694
1615186800000|2021-03-08 07:00:00|12661.6|12659.5|12675.7|12673.6|12679.1|12677.3|12655.4|12653.3|7133
1615190400000|2021-03-08 08:00:00|12675.8|12673.7|12676.8|12675.5|12685.7|12684.3|12667.8|12666.2|8840
1615194000000|2021-03-08 09:00:00|12676.7|12675.4|12686.7|12685.4|12701|12699.7|12676.1|12674.8|7661
1615197600000|2021-03-08 10:00:00|12686.8|12685.5|12687.3|12686|12697.8|12696.5|12678.9|12677.6|6654
1615201200000|2021-03-08 11:00:00|12687.1|12685.8|12688|12686.7|12696.5|12695.2|12684|12682.7|5825
1615204800000|2021-03-08 12:00:00|12688.2|12686.9|12694.3|12693|12699.8|12698.2|12686.1|12684.6|6521
1615208400000|2021-03-08 13:00:00|12694.2|12692.9|12660.8|12659.5|12695.3|12693.9|12652.7|12651.4|8572
1615212000000|2021-03-08 14:00:00|12661|12659.7|12664.3|12662.2|12674|12672.3|12639.4|12637.7|10621
1615215600000|2021-03-08 15:00:00|12664.5|12662.4|12664.4|12663.1|12672.6|12670.5|12641.1|12639.6|13285
1615219200000|2021-03-08 16:00:00|12664.3|12663|12673.6|12672.3|12674.2|12672.9|12656.6|12654.7|8604
1615222800000|2021-03-08 17:00:00|12673.5|12672.2|12653.6|12652.3|12675.4|12674.1|12647.7|12646.4|8021
1615226400000|2021-03-08 18:00:00|12653.8|12652.5|12668.1|12666.8|12670.1|12668.4|12641|12639.5|6968
1615230000000|2021-03-08 19:00:00|12668|12666.7|12656.2|12654.9|12670.1|12668.4|12650.5|12649.2|7457
1615233600000|2021-03-08 20:00:00|12656.3|12655|12677.4|12675.3|12678.8|12677.3|12656.3|12654.5|7526
1615237200000|2021-03-08 21:00:00|12677.5|12676.2|12669.6|12662.6|12680.7|12678.9|12666.2|12662.6|3283
1615240800000|2021-03-08 22:00:00|12668.1|12666|12674.2|12667.2|12677.3|12670.3|12663.6|12656.6|2724
1615244400000|2021-03-08 23:00:00|12674.3|12667.3|12659.8|12657.7|12674.3|12667.3|12655.8|12653.7|3451
1615248000000|2021-03-09 00:00:00|12660.1|12658|12667.3|12665.2|12676.8|12675.5|12658.5|12656.4|5048
1615251600000|2021-03-09 01:00:00|12667.6|12665.5|12682.8|12680.7|12686.9|12684.8|12657.8|12655.7|7862
1615255200000|2021-03-09 02:00:00|12682.9|12680.8|12658.3|12656.2|12683.2|12681.1|12657.8|12655.7|7637
1615258800000|2021-03-09 03:00:00|12658.1|12656|12649.7|12647.6|12660.9|12658.8|12649.2|12647.1|5579
1615262400000|2021-03-09 04:00:00|12649.6|12647.5|12653.3|12651.2|12658|12655.9|12648.1|12646|4115
1615266000000|2021-03-09 05:00:00|12653.4|12651.3|12653.6|12651.5|12655.7|12654|12649.6|12647.7|4576
1615269600000|2021-03-09 06:00:00|12653.5|12651.4|12657.4|12655.3|12659.8|12657.8|12647.5|12645.6|4987
1615273200000|2021-03-09 07:00:00|12657.2|12655.1|12644.3|12642.2|12667.1|12665|12638|12636.4|7350
1615276800000|2021-03-09 08:00:00|12644.4|12642.3|12626.2|12624.9|12655.1|12653.6|12621|12619.6|8588
1615280400000|2021-03-09 09:00:00|12626.3|12625|12612|12609.9|12628.6|12626.8|12608|12606.3|6250
1615284000000|2021-03-09 10:00:00|12611.6|12610.3|12607.4|12606.1|12616.3|12615|12602|12600.7|5438
1615287600000|2021-03-09 11:00:00|12607.5|12606.2|12603|12601.7|12610.4|12608.9|12591.2|12589.7|6296
1615291200000|2021-03-09 12:00:00|12603.1|12601.8|12611.2|12609.1|12611.8|12610.3|12599.9|12598.6|5464
1615294800000|2021-03-09 13:00:00|12611.1|12609|12620.9|12619.6|12624.4|12622.8|12603.9|12602.1|8078
1615298400000|2021-03-09 14:00:00|12621.2|12619.9|12623.5|12621.4|12627.8|12626|12612.4|12610.3|8239
1615302000000|2021-03-09 15:00:00|12623.2|12621.1|12644.6|12643.3|12650.8|12649.1|12616.2|12614.1|10051
1615305600000|2021-03-09 16:00:00|12644.7|12643.4|12654.7|12653.4|12663.4|12661.8|12643.4|12641.6|7015
1615309200000|2021-03-09 17:00:00|12654.6|12653.3|12649|12646.9|12656.6|12654.9|12645.8|12644.5|5771
1615312800000|2021-03-09 18:00:00|12648.9|12646.8|12644.5|12642.4|12651.7|12649.9|12639.7|12638.3|6521
1615316400000|2021-03-09 19:00:00|12644.4|12642.3|12633.7|12632.4|12645.3|12643.7|12632.4|12631|4356
1615320000000|2021-03-09 20:00:00|12633.8|12632.5|12641.8|12639.7|12644.6|12642.8|12628.1|12626.6|4344
1615323600000|2021-03-09 21:00:00|12641.5|12639.4|12641.6|12634.6|12646.3|12644.5|12639.9|12634.4|2351
1615327200000|2021-03-09 22:00:00|12641|12634|12638.5|12631.5|12643.6|12639.8|12633.9|12626.9|2703
1615330800000|2021-03-09 23:00:00|12638.9|12631.9|12647.4|12645.3|12647.5|12645.7|12637|12631.6|2686
1615334400000|2021-03-10 00:00:00|12647|12645.7|12649.9|12647.8|12653.8|12651.7|12645.9|12644|3961
1615338000000|2021-03-10 01:00:00|12649.4|12647.3|12659.5|12657.4|12660.4|12658.3|12642.8|12640.8|5448
1615341600000|2021-03-10 02:00:00|12659.6|12657.5|12666|12663.9|12669.5|12667.4|12657.4|12655.5|5203
1615345200000|2021-03-10 03:00:00|12665.9|12663.8|12668.1|12666|12669.3|12667.2|12661.9|12659.8|4294
1615348800000|2021-03-10 04:00:00|12668|12665.9|12666.8|12664.7|12669.5|12667.4|12664.3|12662.2|3008
1615352400000|2021-03-10 05:00:00|12666.9|12664.8|12677.2|12675.1|12682|12680.5|12665.9|12663.8|4637
1615356000000|2021-03-10 06:00:00|12677.1|12675|12671.6|12669.5|12684.5|12682.8|12671.1|12669.1|4723
1615359600000|2021-03-10 07:00:00|12671.7|12669.6|12667.9|12666.6|12675.8|12673.9|12665.4|12664.1|4712
1615363200000|2021-03-10 08:00:00|12668|12666.7|12657.7|12655.6|12679.7|12678.4|12651.8|12650.5|6365
1615366800000|2021-03-10 09:00:00|12657.1|12655.8|12649.4|12648.1|12660.2|12658.8|12649.3|12648|4467
1615370400000|2021-03-10 10:00:00|12649.5|12648.2|12651.7|12650.4|12655.4|12654.1|12646.4|12644.5|4425
1615374000000|2021-03-10 11:00:00|12651.8|12650.5|12648.9|12647.6|12662.9|12661.4|12646.7|12645.2|4974
1615377600000|2021-03-10 12:00:00|12648.8|12647.5|12652.9|12651.6|12656|12654.7|12643.3|12642|5388
1615381200000|2021-03-10 13:00:00|12652.8|12651.5|12630.9|12628.8|12659.1|12654.3|12626|12623.9|9281
1615384800000|2021-03-10 14:00:00|12630.8|12628.7|12630.5|12624.8|12635.9|12633.8|12614|12612.5|9677
1615388400000|2021-03-10 15:00:00|12630.7|12623.8|12643.1|12641.8|12655.9|12653.8|12627.6|12621.8|10803
1615392000000|2021-03-10 16:00:00|12643.2|12641.9|12644.2|12642.1|12664.9|12662.8|12641.6|12640.3|8113
1615395600000|2021-03-10 17:00:00|12643.5|12642.2|12646.7|12644.6|12655.6|12654.2|12641|12639.2|7024
1615399200000|2021-03-10 18:00:00|12646.2|12644.9|12644.2|12642.1|12655.6|12653.5|12637.4|12635.3|9602
1615402800000|2021-03-10 19:00:00|12644.3|12642.2|12625.7|12624.4|12646.1|12644.4|12624.5|12623.1|6446
1615406400000|2021-03-10 20:00:00|12626.2|12624.1|12620.3|12619|12629|12627.5|12619.5|12618.2|5078
1615410000000|2021-03-10 21:00:00|12620.8|12618.7|12621.6|12615.4|12621.9|12620.2|12610.4|12608.8|2463
1615413600000|2021-03-10 22:00:00|12621.3|12615.7|12621.2|12614.2|12624.4|12620.6|12614.4|12607.4|2923
1615417200000|2021-03-10 23:00:00|12621.6|12614.6|12622.5|12620.4|12623.4|12621.4|12619.4|12614.6|2470
1615420800000|2021-03-11 00:00:00|12622.8|12620.7|12621|12618.9|12626.5|12624.5|12614.6|12612.5|2940
1615424400000|2021-03-11 01:00:00|12621.1|12619|12611.7|12609.6|12624.4|12622.4|12608.4|12606.3|4462
1615428000000|2021-03-11 02:00:00|12611.2|12609.1|12609.1|12607|12611.6|12609.5|12601.8|12599.7|3586
1615431600000|2021-03-11 03:00:00|12608.8|12606.7|12610.4|12608.3|12611.3|12609.6|12605.7|12603.6|2148
1615435200000|2021-03-11 04:00:00|12610.3|12608.2|12611.3|12609.2|12614.7|12613.1|12609.8|12608.1|1922
1615438800000|2021-03-11 05:00:00|12611.2|12609.1|12614.2|12612.9|12615.2|12613.6|12610.8|12608.8|2920
1615442400000|2021-03-11 06:00:00|12614.4|12613.1|12609.8|12607.7|12620.8|12619.1|12606.3|12604.3|3264
1615446000000|2021-03-11 07:00:00|12609.7|12607.6|12598.9|12597.6|12616.9|12615.1|12596.3|12595|4678
1615449600000|2021-03-11 08:00:00|12598.8|12597.5|12586.6|12585.3|12602.8|12601.1|12586|12584.7|6122
1615453200000|2021-03-11 09:00:00|12586.5|12585.2|12580.3|12579|12594|12592.7|12578.5|12577|5119
1615456800000|2021-03-11 10:00:00|12580.4|12579.1|12579.8|12578.5|12585|12583.6|12579|12577.3|4069
1615460400000|2021-03-11 11:00:00|12579.9|12578.6|12574.1|12572.8|12587.3|12585.6|12571.9|12570.3|4277
1615464000000|2021-03-11 12:00:00|12574.2|12572.9|12577.5|12575.4|12585.7|12583.6|12570.2|12568.7|5403
1615467600000|2021-03-11 13:00:00|12577.3|12575.2|12582.3|12580.2|12594.6|12592.5|12573.1|12571.1|8914
1615471200000|2021-03-11 14:00:00|12582.4|12580.3|12595.5|12594.2|12609.7|12607.9|12575.5|12573.6|7531
1615474800000|2021-03-11 15:00:00|12595.2|12593.9|12570.2|12568.1|12606.8|12605.1|12567.7|12565.8|7441
1615478400000|2021-03-11 16:00:00|12569.8|12568.5|12559.2|12557.9|12580|12577.9|12556|12554.4|5392
1615482000000|2021-03-11 17:00:00|12558.9|12557.6|12550.8|12548.7|12559.1|12557.8|12543.3|12541.8|4966
1615485600000|2021-03-11 18:00:00|12550.9|12548.8|12547.7|12546.4|12553.1|12551.4|12538.8|12537.2|6446
1615489200000|2021-03-11 19:00:00|12547.8|12546.5|12539.4|12538.1|12549|12547.5|12538.8|12537.5|5054
1615492800000|2021-03-11 20:00:00|12539.3|12538|12525.8|12524.5|12541.3|12539.9|12521.4|12519.7|4646
1615496400000|2021-03-11 21:00:00|12525.4|12524.1|12536.7|12529.7|12539.3|12536.8|12521.4|12519.7|3661
1615500000000|2021-03-11 22:00:00|12536.6|12529.6|12538.1|12532|12538.4|12534.4|12532.4|12526.1|2395
1615503600000|2021-03-11 23:00:00|12537.2|12532.9|12537.6|12535.5|12538.6|12535.8|12527.8|12525.7|2288
1615507200000|2021-03-12 00:00:00|12537.7|12535.6|12529.2|12527.1|12537.9|12535.8|12526.9|12524.8|2410
1615510800000|2021-03-12 01:00:00|12529.3|12527.2|12530.7|12528.6|12531.1|12529.3|12525.2|12523.3|3319
1615514400000|2021-03-12 02:00:00|12530.6|12528.5|12546.3|12544.2|12551.9|12549.8|12529.6|12527.9|3581
1615518000000|2021-03-12 03:00:00|12546.2|12544.1|12546.6|12544.5|12549.2|12547.1|12543.4|12541.3|2656
1615521600000|2021-03-12 04:00:00|12546.5|12544.4|12542.3|12540.2|12546.7|12544.9|12540.2|12538.5|1796
1615525200000|2021-03-12 05:00:00|12542.4|12540.3|12548.6|12546.5|12550.6|12548.5|12540.7|12538.8|2495
1615528800000|2021-03-12 06:00:00|12548.5|12546.4|12562.5|12560.4|12564.7|12562.6|12547.7|12545.6|3943
1615532400000|2021-03-12 07:00:00|12562.4|12560.3|12560.7|12558.6|12570.1|12568|12556.3|12554.2|5750
1615536000000|2021-03-12 08:00:00|12560.2|12558.9|12566.1|12564.8|12573.1|12571.4|12557.7|12555.8|8224
1615539600000|2021-03-12 09:00:00|12566.7|12564.6|12561.3|12559.2|12574.5|12572.7|12557.6|12556.3|6797
1615543200000|2021-03-12 10:00:00|12561.4|12559.3|12552|12550.7|12565.7|12564.3|12542.8|12541.2|4760
1615546800000|2021-03-12 11:00:00|12551.9|12550.6|12562.4|12561.1|12563.3|12562|12540.9|12539.1|6298
1615550400000|2021-03-12 12:00:00|12562|12560.7|12547.3|12545.2|12562.4|12561.1|12540.8|12539.5|5470
1615554000000|2021-03-12 13:00:00|12547.2|12545.1|12540|12537.9|12557.7|12556.4|12512.5|12509.2|7776
1615557600000|2021-03-12 14:00:00|12539.2|12537.6|12521.9|12519.8|12546.5|12544.4|12515.1|12513|8542
1615561200000|2021-03-12 15:00:00|12522.1|12520|12496.7|12495.4|12536.4|12534.5|12494.5|12493.2|9920
1615564800000|2021-03-12 16:00:00|12496.8|12495.5|12471|12469.7|12505|12503|12466.8|12465.3|7490
1615568400000|2021-03-12 17:00:00|12471.1|12469.8|12472.2|12470.1|12473.9|12472.1|12462.6|12461.2|6354
1615572000000|2021-03-12 18:00:00|12472.3|12470.2|12478.5|12476.4|12478.5|12477|12466.6|12464.9|4668
1615575600000|2021-03-12 19:00:00|12478.6|12476.5|12468.4|12467.1|12478.6|12476.6|12465.1|12463.4|4029
1615579200000|2021-03-12 20:00:00|12469|12467.7|12473.3|12471.2|12473.7|12471.8|12465.8|12464.2|4086
1615582800000|2021-03-12 21:00:00|12473.4|12471.3|12477.7|12475.6|12487.1|12485|12471.2|12469.1|3023
1615755600000|2021-03-14 21:00:00|12481.2|12474.2|12483|12476|12485.3|12478.3|12479.1|12472.1|992
1615759200000|2021-03-14 22:00:00|12482.9|12475.9|12479|12476.9|12485.6|12482.1|12473|12470|4244
1615762800000|2021-03-14 23:00:00|12481.8|12475.2|12470.7|12468.6|12482.4|12478.3|12470.1|12468|3246
1615766400000|2021-03-15 00:00:00|12470.8|12468.7|12471.5|12469.4|12474.8|12472.7|12461.1|12459.3|3243
1615770000000|2021-03-15 01:00:00|12471.6|12469.5|12465.8|12463.7|12473.1|12471|12456.4|12454.3|4841
1615773600000|2021-03-15 02:00:00|12465.9|12463.8|12478.6|12476.5|12478.9|12477.3|12461.2|12459.1|4219
1615777200000|2021-03-15 03:00:00|12478.5|12476.4|12475.3|12473.2|12482.5|12480.4|12474.8|12473.1|3183
1615780800000|2021-03-15 04:00:00|12475.4|12473.3|12476.1|12474|12481|12478.9|12474|12471.9|2294
1615784400000|2021-03-15 05:00:00|12476.6|12474.5|12487.8|12485.7|12487.8|12485.7|12474.9|12472.8|4138
1615788000000|2021-03-15 06:00:00|12487.7|12485.6|12479.2|12477.1|12494.6|12492.6|12479.2|12477.1|4128
1615791600000|2021-03-15 07:00:00|12479.1|12477|12483|12480.9|12486.5|12484.8|12476.7|12474.6|5284
1615795200000|2021-03-15 08:00:00|12483.2|12481.1|12447.5|12445.4|12483.2|12481.2|12446.6|12445.1|7132
1615798800000|2021-03-15 09:00:00|12447.6|12445.5|12455.2|12453.9|12455.4|12454|12441.5|12439.9|4968
1615802400000|2021-03-15 10:00:00|12455|12453.7|12456.5|12455.2|12464.1|12462.5|12453.3|12451.9|4014
1615806000000|2021-03-15 11:00:00|12456.7|12455.4|12468.9|12467.6|12471.6|12470.2|12454.9|12453.1|4292
1615809600000|2021-03-15 12:00:00|12469|12467.7|12469.3|12468|12478.5|12476.8|12465.8|12464.4|5802
1615813200000|2021-03-15 13:00:00|12469.4|12468.1|12486.6|12485.3|12491.6|12489.9|12468.7|12467.2|7603
1615816800000|2021-03-15 14:00:00|12486.5|12484.4|12491.1|12489|12501.8|12499.8|12482.9|12481.2|8257
1615820400000|2021-03-15 15:00:00|12490.9|12489.6|12492.1|12490.8|12514.3|12512.3|12488.6|12486.6|7344
1615824000000|2021-03-15 16:00:00|12492.2|12490.9|12482.3|12481|12492.7|12491.3|12476|12474.3|5685
1615827600000|2021-03-15 17:00:00|12482.4|12481.1|12474.8|12472.7|12485|12483.1|12474.2|12472.4|3647
1615831200000|2021-03-15 18:00:00|12474.9|12472.8|12474.5|12473.2|12479.5|12477.8|12468.9|12467.2|3290
1615834800000|2021-03-15 19:00:00|12474.8|12472.7|12472.8|12470.7|12485.4|12483.8|12470.7|12469.1|3876
1615838400000|2021-03-15 20:00:00|12472.5|12471.2|12472.7|12470.6|12475.7|12474|12470.8|12468.9|2111
1615842000000|2021-03-15 21:00:00|12473.1|12468.9|12484.1|12478.6|12489.5|12482.5|12471.8|12467.3|1824
1615845600000|2021-03-15 22:00:00|12482.4|12476.7|12480.7|12478.6|12484|12478.7|12475.6|12473.4|1784
1615849200000|2021-03-15 23:00:00|12480.6|12478.5|12479.1|12477|12481.8|12480.2|12476.3|12474.4|2167
1615852800000|2021-03-16 00:00:00|12479|12476.9|12483.5|12481.4|12483.8|12482.1|12474.2|12472.1|2162
1615856400000|2021-03-16 01:00:00|12483.4|12481.3|12478.7|12476.6|12483.6|12481.7|12473.3|12471.2|3333
1615860000000|2021-03-16 02:00:00|12478.8|12476.7|12484.1|12482|12488.8|12487.2|12478.8|12476.7|2742
1615863600000|2021-03-16 03:00:00|12484|12481.9|12480.6|12478.5|12485.6|12483.5|12479.5|12477.4|2349
1615867200000|2021-03-16 04:00:00|12480.7|12478.6|12477.3|12475.2|12482.3|12480.2|12476.6|12474.5|1802
1615870800000|2021-03-16 05:00:00|12477.5|12475.4|12479.7|12477.6|12481.3|12479.6|12476.2|12474.1|2520
1615874400000|2021-03-16 06:00:00|12480.1|12478|12485.8|12483.7|12486.8|12484.7|12479.8|12477.7|3190
1615878000000|2021-03-16 07:00:00|12485.9|12483.8|12498.3|12496.2|12500.8|12499.3|12484.8|12482.7|5112
1615881600000|2021-03-16 08:00:00|12497.5|12496.5|12491.8|12490.5|12501.6|12499.9|12486.4|12484.9|5800
1615885200000|2021-03-16 09:00:00|12491.9|12490.6|12486.9|12484.8|12494.8|12493.1|12478|12476.4|4760
1615888800000|2021-03-16 10:00:00|12486.4|12485.1|12468.2|12466.1|12487.6|12486|12468.1|12466|4283
1615892400000|2021-03-16 11:00:00|12468.3|12466.2|12465.1|12463|12472.9|12471.2|12463.8|12462.2|4165
1615896000000|2021-03-16 12:00:00|12465.2|12463.1|12469|12467.7|12475.7|12471.8|12460|12458.2|6343
1615899600000|2021-03-16 13:00:00|12468.9|12467.6|12470.4|12468.3|12476|12474.4|12463.2|12461.5|7619
1615903200000|2021-03-16 14:00:00|12470.5|12468.4|12466.2|12464.1|12476.5|12474.7|12464.3|12462.6|5954
1615906800000|2021-03-16 15:00:00|12465.8|12464.5|12451.1|12449.8|12468.8|12467.1|12449.5|12448|6157
1615910400000|2021-03-16 16:00:00|12451.2|12449.9|12451.4|12450.1|12462.6|12460.5|12447.3|12445.3|5126
1615914000000|2021-03-16 17:00:00|12451.5|12450.2|12445.1|12443.8|12452.3|12450.7|12440.2|12438.7|5574
1615917600000|2021-03-16 18:00:00|12445|12443.7|12442.7|12441.4|12446.2|12444.6|12437|12435.4|5536
1615921200000|2021-03-16 19:00:00|12442.6|12441.3|12442.7|12441.4|12445.4|12443.8|12436.7|12435|4293
1615924800000|2021-03-16 20:00:00|12442.6|12441.3|12451.1|12444.1|12451.2|12446.6|12439.3|12437.5|2255
1615928400000|2021-03-16 21:00:00|12449|12442|12445.3|12441.3|12454.1|12447.1|12438.8|12431.9|2015
1615932000000|2021-03-16 22:00:00|12445.2|12441.6|12442.3|12440.2|12449.1|12443.2|12441|12438|2285
1615935600000|2021-03-16 23:00:00|12442.1|12440|12444.5|12442.4|12446.1|12444|12438.3|12436.2|1366
1615939200000|2021-03-17 00:00:00|12444.6|12442.5|12450.9|12448.8|12451.7|12449.6|12443.1|12441.3|2437
1615942800000|2021-03-17 01:00:00|12451.1|12449|12452.2|12450.1|12460.2|12458.4|12448.9|12447.1|3467
1615946400000|2021-03-17 02:00:00|12451.9|12449.8|12453.7|12451.6|12458|12455.9|12451.5|12449.7|2744
1615950000000|2021-03-17 03:00:00|12453.4|12451.3|12456.5|12454.4|12457.4|12455.7|12452|12450.2|1858
1615953600000|2021-03-17 04:00:00|12456.6|12454.5|12451.7|12449.6|12458.2|12456.4|12450.7|12449.1|1440
1615957200000|2021-03-17 05:00:00|12451.9|12449.8|12455.4|12454.1|12456.6|12454.9|12450.3|12448.5|2001
1615960800000|2021-03-17 06:00:00|12455.3|12454|12449.1|12447|12456.5|12454.4|12448.1|12446.4|2140
1615964400000|2021-03-17 07:00:00|12448.6|12447.3|12459|12457.7|12459.8|12458.1|12448.3|12446.6|3868
1615968000000|2021-03-17 08:00:00|12459.5|12457.4|12465.5|12463.4|12465.7|12463.9|12456.9|12455.2|4894
1615971600000|2021-03-17 09:00:00|12465.4|12463.3|12469.6|12467.5|12470.5|12468.4|12462.4|12460.6|4020
1615975200000|2021-03-17 10:00:00|12469.7|12467.6|12465.7|12463.6|12474.8|12473.2|12461.4|12459.7|3287
1615978800000|2021-03-17 11:00:00|12465.8|12463.7|12470.7|12469.4|12477.9|12476.3|12465.3|12463.7|5088
1615982400000|2021-03-17 12:00:00|12470.6|12469.3|12466.5|12464.4|12479.2|12477.1|12463.3|12461.6|6518
1615986000000|2021-03-17 13:00:00|12466.6|12464.5|12476.9|12474.8|12480.9|12479.2|12466.1|12464.4|5758
1615989600000|2021-03-17 14:00:00|12476.8|12474.7|12487.6|12485.5|12487.9|12486.3|12465.6|12463.9|7102
1615993200000|2021-03-17 15:00:00|12487.7|12485.6|12476.8|12475.5|12491.3|12489.6|12475.1|12473.4|5580
1615996800000|2021-03-17 16:00:00|12477.1|12475.8|12487|12485.7|12488.3|12486.6|12474.9|12473.3|4279
1616000400000|2021-03-17 17:00:00|12487.1|12485.8|12490|12483|12494.4|12492.8|12483.9|12480.9|4692
1616004000000|2021-03-17 18:00:00|12490.2|12483.2|12417.3|12415.2|12490.2|12483.2|12411.9|12410.3|15203
1616007600000|2021-03-17 19:00:00|12417.2|12415.1|12411.5|12409.4|12429.7|12427.6|12407.5|12406.1|10078
1616011200000|2021-03-17 20:00:00|12411.6|12409.5|12407.9|12403.7|12413|12410.9|12401.5|12399.6|2965
1616014800000|2021-03-17 21:00:00|12408.5|12403.5|12409.3|12404.8|12410.6|12406.2|12404.7|12399.6|1985
1616018400000|2021-03-17 22:00:00|12409.8|12405.1|12401.6|12399.5|12410.7|12406.4|12396.5|12394.4|2451
1616022000000|2021-03-17 23:00:00|12401.7|12399.6|12389.5|12387.4|12403.2|12401.1|12388.8|12387|1837
1616025600000|2021-03-18 00:00:00|12389.1|12387|12384.7|12382.6|12394.5|12392.4|12379|12376.9|4650
1616029200000|2021-03-18 01:00:00|12384.8|12382.7|12393.3|12391.2|12397.5|12395.4|12383.1|12381.1|4416
1616032800000|2021-03-18 02:00:00|12393.2|12391.1|12389.6|12388.3|12398|12395.9|12389.4|12387.3|2960
1616036400000|2021-03-18 03:00:00|12389.5|12388.2|12406.4|12404.3|12407.2|12405.5|12387.4|12385.3|4383
1616040000000|2021-03-18 04:00:00|12406.5|12404.4|12400.7|12398.6|12410.1|12408.4|12399.4|12397.3|2294
1616043600000|2021-03-18 05:00:00|12400.5|12398.4|12394.7|12392.6|12403.1|12401.2|12394.5|12392.4|2941
1616047200000|2021-03-18 06:00:00|12394.6|12392.5|12379.9|12377.8|12398.2|12396.4|12378.5|12376.4|3333
1616050800000|2021-03-18 07:00:00|12380|12377.9|12409.4|12407.3|12416.1|12414|12366.2|12364.1|8323
1616054400000|2021-03-18 08:00:00|12409.3|12407.2|12407.7|12405.6|12420.2|12418.1|12395.1|12393.2|7685
1616058000000|2021-03-18 09:00:00|12407.6|12405.5|12403.8|12402.5|12413.7|12411.6|12398.4|12396.3|6225
1616061600000|2021-03-18 10:00:00|12403.6|12402.3|12406.7|12404.6|12413.1|12411.5|12399.9|12398.6|5091
1616065200000|2021-03-18 11:00:00|12405.9|12404.4|12417.6|12415.5|12426|12424.2|12400.1|12398.6|6389
1616068800000|2021-03-18 12:00:00|12417.5|12415.4|12431|12429.7|12436.3|12434.6|12413|12411.3|8216
1616072400000|2021-03-18 13:00:00|12431.4|12429.3|12449.6|12447.5|12460.4|12458.8|12430.6|12428.8|8060
1616076000000|2021-03-18 14:00:00|12449.5|12447.4|12447.7|12445.6|12461.4|12459.7|12441.2|12439.5|9647
1616079600000|2021-03-18 15:00:00|12447.2|12445.9|12436.2|12434.1|12452.7|12450.6|12431.4|12430|6774
1616083200000|2021-03-18 16:00:00|12436.3|12434.2|12462.7|12460.6|12463.5|12461.4|12422.8|12420.9|7009
1616086800000|2021-03-18 17:00:00|12462.5|12460.4|12471.5|12469.4|12483|12480.9|12460.5|12458.4|5957
1616090400000|2021-03-18 18:00:00|12470.9|12469.6|12510.5|12509.2|12511.1|12509.5|12469.4|12467.9|7670
1616094000000|2021-03-18 19:00:00|12510.6|12509.3|12519.1|12517.8|12527.8|12526.3|12506.2|12504.3|8093
1616097600000|2021-03-18 20:00:00|12519.2|12517.9|12489.8|12482.8|12519.7|12518.1|12480.8|12478.7|5123
1616101200000|2021-03-18 21:00:00|12487.5|12485.4|12496.2|12491.2|12505|12498|12487.5|12481.5|2717
1616104800000|2021-03-18 22:00:00|12496.8|12490.5|12497.3|12495.2|12498.4|12496.3|12488.7|12486.6|2361
1616108400000|2021-03-18 23:00:00|12497.4|12495.3|12495.3|12493.2|12497.5|12495.4|12491.8|12489.8|1704
1616112000000|2021-03-19 00:00:00|12495.2|12493.1|12502.5|12500.4|12508.2|12506.5|12494|12492|3223
1616115600000|2021-03-19 01:00:00|12502.8|12500.7|12490.7|12488.6|12509.6|12507.5|12490|12487.9|4506
1616119200000|2021-03-19 02:00:00|12490.6|12488.5|12509.6|12507.5|12513.2|12511.1|12490.5|12488.4|3270
1616122800000|2021-03-19 03:00:00|12509.4|12508.1|12502.2|12500.1|12512.5|12510.4|12497.5|12495.4|4028
1616126400000|2021-03-19 04:00:00|12502.3|12500.2|12488.7|12486.6|12505.4|12503.3|12487.5|12485.7|2849
1616130000000|2021-03-19 05:00:00|12488.8|12486.7|12495.7|12493.6|12499.6|12497.7|12487.1|12485.2|3341
1616133600000|2021-03-19 06:00:00|12495.5|12493.4|12494.4|12492.3|12506.4|12504.4|12491.2|12489.2|4949
1616137200000|2021-03-19 07:00:00|12494.2|12492.1|12472.4|12470.3|12497.7|12495.6|12463|12460.9|6735
1616140800000|2021-03-19 08:00:00|12472.3|12470.2|12469.6|12467.5|12480.3|12478.6|12465.4|12463.4|6957
1616144400000|2021-03-19 09:00:00|12469.5|12467.4|12488.1|12486|12489.3|12487.4|12467.1|12465.4|5309
1616148000000|2021-03-19 10:00:00|12487.9|12485.8|12480.1|12478.8|12489.9|12487.8|12475.5|12473.6|4905
1616151600000|2021-03-19 11:00:00|12480.6|12478.5|12493.3|12492|12495.8|12494.4|12476.3|12474.6|5230
1616155200000|2021-03-19 12:00:00|12493.5|12492.2|12504.2|12502.1|12509.7|12507.9|12489.9|12488|6858
1616158800000|2021-03-19 13:00:00|12504.1|12502.8|12529.4|12528.1|12540.6|12538.7|12498.8|12496.7|11439
1616162400000|2021-03-19 14:00:00|12529.5|12528.2|12518|12515.9|12549|12546.9|12517.1|12515.1|9634
1616166000000|2021-03-19 15:00:00|12517.9|12515.8|12512|12510.7|12524.1|12522.3|12504.8|12503.3|8032
1616169600000|2021-03-19 16:00:00|12512.2|12510.9|12498.1|12496.8|12514|12512.7|12494.9|12493.3|6353
1616173200000|2021-03-19 17:00:00|12498|12496.7|12495.4|12494.1|12500.7|12499|12485|12483.3|4620
1616176800000|2021-03-19 18:00:00|12495.6|12494.3|12495.8|12494.5|12498.7|12497.1|12492.4|12490.8|4298
1616180400000|2021-03-19 19:00:00|12495.9|12494.6|12507.8|12506.5|12508.7|12506.9|12493.7|12492.1|4464
1616184000000|2021-03-19 20:00:00|12507.7|12506.4|12506.1|12499.1|12510.7|12507.6|12500.9|12494.5|2900
1616360400000|2021-03-21 21:00:00|12528.8|12518.6|12527.3|12518.1|12532.1|12522.8|12522.9|12516.3|1135
1616364000000|2021-03-21 22:00:00|12526.9|12518|12527.7|12525.6|12533.7|12530|12521.2|12516.5|3791
1616367600000|2021-03-21 23:00:00|12527.8|12525.7|12525.2|12523.1|12528.3|12526.2|12518.1|12516.2|1977
1616371200000|2021-03-22 00:00:00|12525.1|12523|12523.8|12521.7|12525.4|12523.3|12517.3|12515.3|2896
1616374800000|2021-03-22 01:00:00|12523.7|12521.6|12521|12518.9|12535.3|12533.2|12519.1|12517|4067
1616378400000|2021-03-22 02:00:00|12521.1|12519|12510.4|12508.3|12523.5|12521.5|12509.5|12507.8|2840
1616382000000|2021-03-22 03:00:00|12510.7|12508.6|12507.1|12505|12513.3|12511.2|12503.4|12501.4|2184
1616385600000|2021-03-22 04:00:00|12507.2|12505.1|12502.4|12501.1|12510.5|12508.4|12498|12496.3|1920
1616389200000|2021-03-22 05:00:00|12502.3|12501|12500.7|12498.6|12503.7|12501.6|12493.6|12491.7|2127
1616392800000|2021-03-22 06:00:00|12500.8|12498.7|12504.6|12502.5|12507.3|12505.2|12497.2|12495.1|3173
1616396400000|2021-03-22 07:00:00|12504.8|12502.7|12512.8|12510.7|12522.1|12520.2|12496.5|12494.8|5860
1616400000000|2021-03-22 08:00:00|12512.1|12510.8|12496.4|12494.3|12515.3|12513.5|12488.6|12486.8|6823
1616403600000|2021-03-22 09:00:00|12496.3|12494.2|12498.3|12496.2|12502.3|12500.7|12492.5|12490.8|4531
1616407200000|2021-03-22 10:00:00|12498.2|12496.1|12492.3|12490.2|12499|12497.2|12481.8|12480.5|4370
1616410800000|2021-03-22 11:00:00|12492.4|12490.3|12478.1|12476|12492.4|12490.8|12474.1|12472.5|4195
1616414400000|2021-03-22 12:00:00|12478|12475.9|12505.2|12503.9|12507.5|12505.8|12475.1|12473.6|5360
1616418000000|2021-03-22 13:00:00|12505.3|12504|12509.2|12507.1|12513.7|12512.1|12492.8|12491.4|5329
1616421600000|2021-03-22 14:00:00|12509|12506.9|12527.3|12525.2|12542|12540.6|12504.1|12502.5|7712
1616425200000|2021-03-22 15:00:00|12526.9|12525.6|12528.6|12527.3|12540.5|12538.9|12517.9|12516.6|5412
1616428800000|2021-03-22 16:00:00|12528.5|12527.2|12520.1|12518.8|12529.5|12527.9|12519.8|12518.2|4093
1616432400000|2021-03-22 17:00:00|12520|12518.7|12515.7|12514.4|12524.2|12522.9|12512.3|12511|3255
1616436000000|2021-03-22 18:00:00|12515.6|12514.3|12509.9|12508.6|12516.8|12515.2|12508.6|12507.3|2813
1616439600000|2021-03-22 19:00:00|12510|12508.7|12526|12524.7|12527.6|12526.3|12507.5|12506.2|2916
1616443200000|2021-03-22 20:00:00|12526.1|12524.8|12523.5|12520.9|12528.7|12527.2|12519.4|12518|2186
1616446800000|2021-03-22 21:00:00|12525|12520.2|12526.3|12520.5|12530|12523.5|12519|12512|2680
1616450400000|2021-03-22 22:00:00|12526.1|12521|12525.6|12523.5|12527|12524.9|12520.5|12517.6|1786
1616454000000|2021-03-22 23:00:00|12525.8|12523.7|12522.5|12520.4|12528.7|12526.6|12521.7|12519.7|1574
1616457600000|2021-03-23 00:00:00|12522.4|12520.3|12527.8|12525.7|12531|12529.1|12519.6|12517.7|2783
1616461200000|2021-03-23 01:00:00|12527.9|12525.8|12531.7|12529.6|12534.3|12532.6|12523.7|12521.9|3784
1616464800000|2021-03-23 02:00:00|12531.6|12529.5|12542.3|12540.2|12545.2|12543.4|12530.6|12528.9|3413
1616468400000|2021-03-23 03:00:00|12541.7|12540.4|12536.4|12534.3|12543.8|12542.4|12535.1|12533.4|1961
1616472000000|2021-03-23 04:00:00|12536.5|12534.4|12547.3|12545.2|12549.8|12548|12535.7|12534|1984
1616475600000|2021-03-23 05:00:00|12547.4|12545.3|12552.7|12550.6|12554|12551.9|12544.2|12542.5|3086
1616479200000|2021-03-23 06:00:00|12552.8|12550.7|12545.7|12543.6|12558.2|12556.5|12544.8|12542.7|3487
1616482800000|2021-03-23 07:00:00|12545.6|12543.5|12547.4|12546.1|12553.9|12552.4|12535.9|12534.2|4909
1616486400000|2021-03-23 08:00:00|12547.3|12546|12554|12552.7|12562.5|12560.5|12547.1|12545.8|6367
1616490000000|2021-03-23 09:00:00|12554.1|12552.8|12583.5|12582.2|12585.5|12584|12552.2|12550.4|5983
1616493600000|2021-03-23 10:00:00|12583.4|12582.1|12583.8|12581.7|12595.9|12594.3|12576.2|12574.9|6692
1616497200000|2021-03-23 11:00:00|12583.7|12581.6|12580.6|12578.5|12590.7|12589|12567.8|12566.2|5726
1616500800000|2021-03-23 12:00:00|12580.7|12578.6|12571.6|12570.3|12583.9|12582.2|12560.7|12559.4|6221
1616504400000|2021-03-23 13:00:00|12571.5|12570.2|12566.4|12563.4|12581|12579.2|12562|12560.3|6446
1616508000000|2021-03-23 14:00:00|12565.8|12563.7|12561.7|12560.4|12571.9|12570.5|12547.5|12545.8|7400
1616511600000|2021-03-23 15:00:00|12561.9|12560.6|12550.2|12548.1|12565.6|12563.7|12546.2|12544.9|6148
1616515200000|2021-03-23 16:00:00|12549.9|12548.6|12561.8|12560.5|12563.8|12562.1|12548.7|12547|6031
1616518800000|2021-03-23 17:00:00|12561.9|12560.6|12560.7|12559.4|12566.3|12565|12522.2|12519.7|7391
1616522400000|2021-03-23 18:00:00|12560.5|12559.2|12571.9|12570.6|12571.9|12570.6|12558.8|12557.2|5554
1616526000000|2021-03-23 19:00:00|12571.8|12570.5|12585|12582.9|12589.3|12587.4|12561.9|12560.1|6477
1616529600000|2021-03-23 20:00:00|12584.9|12582.8|12589.9|12586.5|12591.9|12590.1|12579.2|12577.5|3410
1616533200000|2021-03-23 21:00:00|12590|12586.4|12583.7|12580.8|12590.6|12586.4|12582.7|12576.8|1881
1616536800000|2021-03-23 22:00:00|12583.9|12580.4|12587.5|12585.4|12587.6|12585.5|12576.3|12569.3|2135
1616540400000|2021-03-23 23:00:00|12587.4|12585.3|12590.1|12588|12599.2|12597.1|12585.8|12583.7|2754
1616544000000|2021-03-24 00:00:00|12590|12587.9|12584.4|12582.3|12592.4|12590.5|12580.5|12578.4|3371
1616547600000|2021-03-24 01:00:00|12583.9|12581.8|12591|12588.9|12592.2|12590.1|12577.8|12576.1|3917
1616551200000|2021-03-24 02:00:00|12591.2|12589.1|12599|12597.7|12603.9|12602.1|12588.4|12586.3|4011
1616554800000|2021-03-24 03:00:00|12599.1|12597.8|12594.2|12592.1|12601|12599.3|12591.7|12589.6|2683
1616558400000|2021-03-24 04:00:00|12594.1|12592|12596.8|12594.7|12600.4|12598.5|12590.5|12588.9|2108
1616562000000|2021-03-24 05:00:00|12596.3|12595|12601.2|12599.1|12602.8|12601.1|12594.6|12592.9|2942
1616565600000|2021-03-24 06:00:00|12601.1|12599|12586.7|12584.6|12603.7|12602|12586.5|12584.6|3604
1616569200000|2021-03-24 07:00:00|12587.1|12585|12602.5|12600.4|12603.5|12601.9|12582.3|12580.2|5711
1616572800000|2021-03-24 08:00:00|12602.2|12600.9|12580.2|12578.1|12610|12608.3|12576.3|12574.6|6518
1616576400000|2021-03-24 09:00:00|12580|12578.7|12569.6|12567.5|12581.6|12579.9|12565.6|12564.1|5901
1616580000000|2021-03-24 10:00:00|12569.7|12567.6|12584.9|12583.6|12593.3|12591.8|12568.4|12567|4579
1616583600000|2021-03-24 11:00:00|12584.7|12583.4|12574.4|12573.1|12588.7|12587|12568.8|12567.5|4384
1616587200000|2021-03-24 12:00:00|12574.5|12573.2|12581.2|12579.9|12590.8|12589|12569.9|12568.3|4720
1616590800000|2021-03-24 13:00:00|12581.3|12580|12573.2|12571.1|12597.1|12595.4|12556.4|12554.5|7324
1616594400000|2021-03-24 14:00:00|12573.3|12571.2|12554.3|12552.2|12576.3|12574.6|12547.3|12545.2|8227
1616598000000|2021-03-24 15:00:00|12553.6|12552.3|12553.3|12552|12558.4|12556.7|12547|12545.1|6608
1616601600000|2021-03-24 16:00:00|12553.1|12551.8|12555.7|12554.4|12557.4|12556.1|12543.7|12542|5647
1616605200000|2021-03-24 17:00:00|12555.9|12554.6|12552.6|12551.3|12560.3|12558.8|12547.5|12546.1|5055
1616608800000|2021-03-24 18:00:00|12552.5|12551.2|12565.9|12564.6|12567.9|12566.1|12547.8|12546.4|5393
1616612400000|2021-03-24 19:00:00|12565.7|12564.4|12578.1|12576.8|12581.1|12579.8|12561.9|12560.6|4848
1616616000000|2021-03-24 20:00:00|12578.2|12576.9|12585.5|12578.5|12586.2|12583.1|12573.6|12572.3|2397
1616619600000|2021-03-24 21:00:00|12584.7|12582.6|12583.1|12576.1|12587.6|12584|12577.9|12570.9|2138
1616623200000|2021-03-24 22:00:00|12582.6|12575.6|12585.4|12583.3|12585.6|12583.5|12578.3|12571.7|3086
1616626800000|2021-03-24 23:00:00|12585.1|12583|12580.1|12578|12585.8|12583.7|12578.7|12577|1359
1616630400000|2021-03-25 00:00:00|12580.2|12578.1|12568.9|12567.6|12581.6|12580|12568.8|12567|2815
1616634000000|2021-03-25 01:00:00|12568.8|12567.5|12583.2|12581.1|12590.8|12589.2|12568.7|12567.4|4801
1616637600000|2021-03-25 02:00:00|12582.9|12580.8|12565.7|12564.4|12583.9|12581.9|12565|12563.2|3926
1616641200000|2021-03-25 03:00:00|12565.6|12564.3|12571.7|12569.6|12573.9|12572.1|12564.9|12563.2|3001
1616644800000|2021-03-25 04:00:00|12571.6|12569.5|12571.7|12570.4|12574.1|12572.5|12565.7|12563.7|2144
1616648400000|2021-03-25 05:00:00|12571.9|12570.6|12576.5|12574.4|12576.8|12574.8|12564.6|12562.6|2631
1616652000000|2021-03-25 06:00:00|12576.6|12574.5|12570|12567.9|12579.4|12577.6|12566.3|12564.5|2898
1616655600000|2021-03-25 07:00:00|12570.1|12568|12573.8|12571.7|12576.1|12574.4|12563.8|12562.1|4462
1616659200000|2021-03-25 08:00:00|12573.3|12572|12573.5|12572.2|12578|12576.3|12561.3|12559.9|6568
1616662800000|2021-03-25 09:00:00|12573.4|12572.1|12571.1|12569.8|12581.7|12580|12568.3|12566.7|4626
1616666400000|2021-03-25 10:00:00|12571.2|12569.9|12554.6|12553.3|12571.4|12570|12547.4|12545.6|4422
1616670000000|2021-03-25 11:00:00|12554.7|12553.4|12581.7|12580.4|12583.6|12581.9|12553.2|12551.9|5661
1616673600000|2021-03-25 12:00:00|12581.2|12579.9|12588.8|12587.5|12596.9|12595.2|12580.2|12577.4|7630
1616677200000|2021-03-25 13:00:00|12588.9|12587.6|12604.7|12602.6|12609.3|12607.4|12580.2|12578.3|8526
1616680800000|2021-03-25 14:00:00|12604.6|12602.5|12619.4|12617.3|12628.8|12627.4|12590.2|12588.3|10263
1616684400000|2021-03-25 15:00:00|12619.3|12617.2|12614.1|12612.8|12629.9|12628.3|12601.9|12600.5|9347
1616688000000|2021-03-25 16:00:00|12614.3|12613|12619.9|12618.6|12620.4|12619.1|12603.1|12601.3|6756
1616691600000|2021-03-25 17:00:00|12619.8|12618.5|12616.1|12614.8|12624|12622.4|12607|12605.7|8213
1616695200000|2021-03-25 18:00:00|12616.2|12614.9|12615|12613.7|12622.8|12621.5|12608.2|12606.9|6272
1616698800000|2021-03-25 19:00:00|12615.1|12613.8|12620.4|12619.1|12625|12623.4|12610|12608.7|5944
1616702400000|2021-03-25 20:00:00|12620|12618.7|12615.6|12608.6|12622|12620.5|12608.7|12606.6|2924
1616706000000|2021-03-25 21:00:00|12615.3|12608.3|12609.4|12605|12615.6|12608.6|12605.4|12601.4|2186
1616709600000|2021-03-25 22:00:00|12609.6|12605.3|12605.2|12603.1|12610.5|12608.4|12604.5|12602.4|2559
1616713200000|2021-03-25 23:00:00|12605.3|12603.2|12605.9|12603.8|12608.5|12606.4|12599.4|12597.5|1210
1616716800000|2021-03-26 00:00:00|12605.3|12603.2|12600.4|12598.3|12606.6|12605.1|12595.3|12593.6|3487
1616720400000|2021-03-26 01:00:00|12600.7|12598.6|12590.1|12588|12603.6|12601.6|12589.1|12587.4|3924
1616724000000|2021-03-26 02:00:00|12590|12587.9|12592.5|12591.2|12598.6|12596.7|12587.4|12585.7|2949
1616727600000|2021-03-26 03:00:00|12592.4|12591.1|12587.2|12585.1|12592.4|12591.1|12585.8|12583.9|1854
1616731200000|2021-03-26 04:00:00|12587.5|12585.4|12587.6|12585.5|12588.3|12586.7|12584.4|12582.7|1422
1616734800000|2021-03-26 05:00:00|12587.5|12585.4|12575.7|12574.4|12587.7|12585.6|12575.1|12573.4|2334
1616738400000|2021-03-26 06:00:00|12575.9|12574.6|12573.1|12571|12577.5|12575.6|12571.9|12570.2|2932
1616742000000|2021-03-26 07:00:00|12573.2|12571.1|12579|12577.7|12585.6|12583.9|12571.5|12570.2|4647
1616745600000|2021-03-26 08:00:00|12579.1|12577.8|12579.3|12578|12580.4|12579|12570.1|12568.4|5546
1616749200000|2021-03-26 09:00:00|12579.2|12577.9|12576.3|12575|12586.1|12584.5|12572.4|12570.9|4669
1616752800000|2021-03-26 10:00:00|12576.6|12575.3|12583.2|12581.9|12587.6|12586.1|12575.3|12573.7|4020
1616756400000|2021-03-26 11:00:00|12583.1|12581.8|12586|12584.7|12590.6|12589.2|12581.6|12580|4644
1616760000000|2021-03-26 12:00:00|12585.9|12584.6|12576.7|12575.4|12586.6|12584.8|12566.9|12565.2|5126
1616763600000|2021-03-26 13:00:00|12577.1|12575.8|12569.2|12567.1|12577.7|12576.3|12561.5|12560.1|6675
1616767200000|2021-03-26 14:00:00|12569|12566.9|12581.5|12580.2|12582.9|12581.4|12564.6|12563.2|6332
1616770800000|2021-03-26 15:00:00|12581.3|12580|12580.3|12579|12587.7|12586.1|12565.1|12563.8|6631
1616774400000|2021-03-26 16:00:00|12580.2|12578.9|12582|12580.7|12583.9|12582.3|12574.5|12572.9|4958
1616778000000|2021-03-26 17:00:00|12582.2|12580.9|12600.6|12599.3|12601|12599.7|12580.2|12578.9|3927
1616781600000|2021-03-26 18:00:00|12600.7|12599.4|12595.2|12593.9|12609.4|12608.1|12592.8|12591.5|5845
1616785200000|2021-03-26 19:00:00|12594.7|12593.4|12575.6|12574.3|12595.6|12594.1|12574.1|12572.8|4796
1616788800000|2021-03-26 20:00:00|12575.5|12574.2|12579.4|12572.4|12586.3|12579.3|12570.5|12566.4|4108
1616965200000|2021-03-28 21:00:00|12580.2|12569.2|12581.3|12574.3|12583.6|12576.6|12575.7|12567.1|660
1616968800000|2021-03-28 22:00:00|12581.1|12574.1|12581.3|12579.2|12582.6|12579.8|12577.8|12571.9|2428
1616972400000|2021-03-28 23:00:00|12581.4|12579.3|12586.5|12584.4|12587.2|12585.1|12580.2|12578.1|1604
1616976000000|2021-03-29 00:00:00|12586.6|12584.5|12604.6|12602.5|12606.3|12604.6|12585|12583.2|3451
1616979600000|2021-03-29 01:00:00|12603.9|12602.6|12601.6|12599.5|12609.3|12607.2|12599.3|12597.6|3166
1616983200000|2021-03-29 02:00:00|12601.7|12599.6|12598.8|12596.7|12605.3|12603.5|12593.9|12591.9|2674
1616986800000|2021-03-29 03:00:00|12598.5|12597.2|12606.4|12605.1|12609.5|12607.4|12598.4|12596.8|2375
1616990400000|2021-03-29 04:00:00|12606.5|12605.2|12617.9|12615.8|12618.7|12617.1|12605.2|12603.5|2130
1616994000000|2021-03-29 05:00:00|12618.3|12616.2|12623.6|12621.5|12628|12625.9|12617.2|12615.4|3087
1616997600000|2021-03-29 06:00:00|12623.3|12621.2|12616.1|12614|12626.6|12624.9|12611.5|12609.9|4686
1617001200000|2021-03-29 07:00:00|12616.5|12614.4|12611|12609.7|12616.5|12615|12600.3|12598.3|5500
1617004800000|2021-03-29 08:00:00|12610.9|12609.6|12612.7|12611.4|12625.3|12624|12606.9|12605.2|4904
1617008400000|2021-03-29 09:00:00|12612.6|12611.3|12595.3|12594|12613.6|12611.9|12593.4|12591.7|3715
1617012000000|2021-03-29 10:00:00|12595.2|12593.9|12588|12586.7|12598.9|12597.3|12580.9|12579.2|3983
1617015600000|2021-03-29 11:00:00|12588.4|12586.3|12593.6|12591.5|12593.9|12592.1|12585.1|12583.4|4292
1617019200000|2021-03-29 12:00:00|12593.8|12591.7|12592.5|12590.4|12599.7|12598.1|12584.6|12583.1|4942
1617022800000|2021-03-29 13:00:00|12592.6|12590.5|12599.7|12598.4|12600.6|12599.1|12584.7|12583.4|5856
1617026400000|2021-03-29 14:00:00|12599.5|12598.2|12616|12614.7|12618.3|12616.6|12591.8|12590.3|6233
1617030000000|2021-03-29 15:00:00|12615.3|12614|12593.3|12592|12621.2|12619.5|12592|12590.7|5158
1617033600000|2021-03-29 16:00:00|12593.4|12592.1|12587.5|12586.2|12597.8|12596|12587.3|12586|3252
1617037200000|2021-03-29 17:00:00|12587.8|12585.7|12593.8|12592.5|12594.1|12592.6|12583.5|12582.1|3017
1617040800000|2021-03-29 18:00:00|12593.5|12592.2|12598.3|12597|12601.5|12600|12591|12589.4|3588
1617044400000|2021-03-29 19:00:00|12598|12596.7|12593|12591.7|12598.2|12596.7|12587.3|12585.7|3558
1617048000000|2021-03-29 20:00:00|12593.5|12591.4|12591.4|12589.3|12596.5|12594.4|12591.1|12589|1565
1617051600000|2021-03-29 21:00:00|12591.3|12589.2|12593.2|12589.4|12601.1|12594.1|12589.2|12584.4|2209
1617055200000|2021-03-29 22:00:00|12594.4|12589.2|12589.9|12587.8|12596.7|12590.4|12584.2|12582.1|1710
1617058800000|2021-03-29 23:00:00|12589.6|12587.5|12591.9|12589.8|12594.1|12592|12586.2|12584.4|1477
1617062400000|2021-03-30 00:00:00|12592|12589.9|12591.3|12589.2|12597.3|12595.2|12589|12586.9|2212
1617066000000|2021-03-30 01:00:00|12591|12588.9|12592.3|12590.2|12600.9|12598.8|12590.6|12588.8|2581
1617069600000|2021-03-30 02:00:00|12591.9|12589.8|12590.9|12588.8|12597.2|12595.4|12587.2|12585.1|2118
1617073200000|2021-03-30 03:00:00|12590.7|12588.6|12587.5|12585.4|12590.8|12588.7|12582.9|12581.2|1763
1617076800000|2021-03-30 04:00:00|12587.6|12585.5|12591.4|12590.1|12593.8|12591.9|12585.9|12584.1|1716
1617080400000|2021-03-30 05:00:00|12591.3|12590|12597.7|12595.6|12599|12596.9|12589.8|12587.9|1796
1617084000000|2021-03-30 06:00:00|12597.8|12595.7|12599|12596.9|12600.3|12598.4|12588.8|12586.7|3848
1617087600000|2021-03-30 07:00:00|12599.1|12597|12602.1|12600|12611.7|12609.8|12593.6|12592|4698
1617091200000|2021-03-30 08:00:00|12601.9|12600.6|12586.5|12585.2|12602.4|12600.8|12585.4|12583.5|4042
1617094800000|2021-03-30 09:00:00|12586.4|12585.1|12585.8|12584.5|12590.6|12589.3|12581.3|12579.5|2972
1617098400000|2021-03-30 10:00:00|12586.1|12584.8|12601.3|12599.2|12607|12605.1|12582.7|12581|3358
1617102000000|2021-03-30 11:00:00|12601.4|12599.3|12622.6|12620.5|12628.3|12626.6|12600.1|12598.5|4296
1617105600000|2021-03-30 12:00:00|12622.7|12621.4|12630.7|12628.6|12640.4|12638.7|12615|12613.2|5032
1617109200000|2021-03-30 13:00:00|12630.9|12628.8|12638.7|12635.4|12641.4|12640|12616.4|12615.1|5804
1617112800000|2021-03-30 14:00:00|12638.3|12635.5|12632.1|12630|12648.3|12646.8|12624.7|12623|8152
1617116400000|2021-03-30 15:00:00|12631.6|12630.3|12627.2|12625.9|12633.4|12631.8|12618.2|12616.8|5782
1617120000000|2021-03-30 16:00:00|12627.1|12625.8|12636.9|12635.6|12637.8|12636.3|12626.3|12625|3952
1617123600000|2021-03-30 17:00:00|12636.8|12635.5|12638.9|12637.6|12640.7|12639.3|12635|12633.7|3708
1617127200000|2021-03-30 18:00:00|12639|12637.7|12633.2|12631.9|12643.3|12641.8|12631.2|12629.9|3632
1617130800000|2021-03-30 19:00:00|12633.5|12632.2|12635.9|12634.6|12639.3|12638|12625.6|12624.2|3553
1617134400000|2021-03-30 20:00:00|12636.2|12634.9|12635.9|12628.9|12638.7|12636.8|12626.7|12624.8|2731
1617138000000|2021-03-30 21:00:00|12633.6|12628.2|12630.9|12623.9|12638|12631|12620.2|12615.3|4102
1617141600000|2021-03-30 22:00:00|12630.8|12623.8|12627.4|12625.3|12631.4|12628.3|12625.1|12622|2016
1617145200000|2021-03-30 23:00:00|12627.3|12625.2|12622.9|12620.8|12630.9|12628.8|12622.8|12620.7|1457
1617148800000|2021-03-31 00:00:00|12622.8|12620.7|12616.7|12614.6|12626|12624.1|12609.5|12607.4|3481
1617152400000|2021-03-31 01:00:00|12616.6|12614.5|12622.1|12620|12624.5|12622.7|12612.5|12610.4|3231
1617156000000|2021-03-31 02:00:00|12622|12619.9|12625.3|12623.2|12628.5|12626.4|12621.2|12619.3|2642
1617159600000|2021-03-31 03:00:00|12625.4|12623.3|12622.1|12620|12630.1|12628|12619.6|12617.7|2431
1617163200000|2021-03-31 04:00:00|12622|12619.9|12620.7|12618.6|12624|12622.4|12618.7|12616.6|1643
1617166800000|2021-03-31 05:00:00|12620.9|12618.8|12620.4|12618.3|12625.8|12623.8|12618.1|12616|2080
1617170400000|2021-03-31 06:00:00|12620.3|12618.2|12608.9|12607.6|12629|12626.9|12608.1|12606.5|4530
1617174000000|2021-03-31 07:00:00|12609.1|12607.8|12603.3|12602|12614|12612.3|12598.9|12597.4|5032
1617177600000|2021-03-31 08:00:00|12603.2|12601.9|12596|12593.9|12604.6|12603.3|12593.5|12591.9|4048
1617181200000|2021-03-31 09:00:00|12596.4|12594.3|12599.9|12598.6|12606.4|12604.8|12595.2|12593.8|3727
1617184800000|2021-03-31 10:00:00|12600|12598.7|12603.7|12601.6|12610.2|12608.8|12597.4|12595.9|3497
1617188400000|2021-03-31 11:00:00|12603.6|12601.5|12601.6|12600.3|12604.7|12603.3|12594.5|12593.2|3528
1617192000000|2021-03-31 12:00:00|12601.4|12600.1|12596|12594.7|12611.9|12609.2|12592.1|12590.8|5589
1617195600000|2021-03-31 13:00:00|12595.9|12594.6|12574.9|12572.8|12603.2|12601.9|12570.2|12568.5|6281
1617199200000|2021-03-31 14:00:00|12574.3|12572.2|12566.1|12564.8|12574.6|12572.5|12540.5|12538.5|9489
1617202800000|2021-03-31 15:00:00|12566.2|12564.9|12572.9|12571.6|12585.2|12583.4|12566.2|12564.9|7107
1617206400000|2021-03-31 16:00:00|12572.8|12571.5|12573.9|12571.8|12580.3|12579|12567.6|12566|4741
1617210000000|2021-03-31 17:00:00|12573.8|12571.7|12576.1|12574|12578.6|12577|12564.7|12563.1|4202
1617213600000|2021-03-31 18:00:00|12575.9|12574.6|12570.3|12569|12583.3|12581.9|12564.7|12563.1|5104
1617217200000|2021-03-31 19:00:00|12570.5|12569.2|12568.8|12567.5|12573.4|12572|12564.4|12562.7|4724
1617220800000|2021-03-31 20:00:00|12568.6|12567.3|12563.1|12561|12572.2|12570.5|12560.6|12558.6|3052
1617224400000|2021-03-31 21:00:00|12563.3|12561.2|12564.7|12560.6|12573.4|12566.4|12560.2|12556.9|2432
1617228000000|2021-03-31 22:00:00|12564.6|12560.5|12561.9|12559.8|12565.4|12563.3|12558|12555.8|1744
1617231600000|2021-03-31 23:00:00|12561.4|12559.3|12565.7|12564.4|12569.4|12567.3|12561.4|12559.3|1705
1617235200000|2021-04-01 00:00:00|12565.5|12564.2|12560.5|12558.4|12575.6|12573.5|12558.9|12556.8|3887
1617238800000|2021-04-01 01:00:00|12560.4|12558.3|12581.6|12579.5|12584.5|12582.7|12558.1|12556|3589
1617242400000|2021-04-01 02:00:00|12581.7|12579.6|12586.6|12584.5|12589.9|12588.4|12577.2|12575.1|2912
1617246000000|2021-04-01 03:00:00|12586.5|12584.4|12590.6|12588.5|12591.2|12589.5|12582.9|12580.9|2346
1617249600000|2021-04-01 04:00:00|12591.2|12589.1|12594.3|12592.2|12600.7|12598.6|12588.4|12586.8|2643
1617253200000|2021-04-01 05:00:00|12594.2|12592.1|12600|12597.9|12602.7|12600.6|12593.4|12591.5|3066
1617256800000|2021-04-01 06:00:00|12599.7|12598.4|12590.6|12588.5|12603.2|12601.1|12585.3|12583.7|5450
1617260400000|2021-04-01 07:00:00|12590.7|12588.6|12573.9|12572.6|12600.8|12599.2|12573.8|12572.2|6276
1617264000000|2021-04-01 08:00:00|12574|12572.7|12588.5|12586.4|12588.9|12587.2|12572.6|12571.2|4685
1617267600000|2021-04-01 09:00:00|12588.1|12586.8|12580.4|12579.1|12590.7|12588.9|12575.6|12573.9|4172
1617271200000|2021-04-01 10:00:00|12580.5|12579.2|12591.2|12589.9|12592|12590.4|12575.9|12574.3|3449
1617274800000|2021-04-01 11:00:00|12591.1|12589.8|12593|12591.7|12597.1|12595.7|12586.7|12585.2|4850
1617278400000|2021-04-01 12:00:00|12593.1|12591.8|12579.3|12577.2|12596.8|12595.1|12576|12574.7|6126
1617282000000|2021-04-01 13:00:00|12578.9|12577.6|12572.7|12570.6|12580.9|12579.2|12568.8|12567.2|6587
1617285600000|2021-04-01 14:00:00|12573.3|12570.8|12573.5|12572.2|12587.3|12585.8|12569.3|12567.7|7878
1617289200000|2021-04-01 15:00:00|12573.6|12572.3|12570|12568.7|12574.2|12572.8|12561.9|12560.5|5248
1617292800000|2021-04-01 16:00:00|12570.5|12569.2|12566.6|12565.3|12570.8|12569.5|12552.7|12551.1|4137
1617296400000|2021-04-01 17:00:00|12566.3|12565|12550.7|12549.4|12567.4|12566.1|12546.8|12545.2|3656
1617300000000|2021-04-01 18:00:00|12550.9|12549.6|12549.6|12548.3|12555.8|12554.5|12546.8|12545.2|3136
1617303600000|2021-04-01 19:00:00|12549.5|12548.2|12546|12544.7|12561.1|12559.8|12546|12544.5|3936
1617307200000|2021-04-01 20:00:00|12545.9|12544.6|12550.5|12543.5|12554.1|12552.1|12544|12542.4|2704
1617310800000|2021-04-01 21:00:00|12550|12543|12548|12541.3|12551.8|12545.6|12544.8|12539.8|2547
1617314400000|2021-04-01 22:00:00|12548.1|12541.1|12545.9|12543.8|12549.6|12544.5|12541.5|12539.4|1816
1617318000000|2021-04-01 23:00:00|12545.8|12543.7|12548.7|12546.6|12549.8|12547.7|12545.6|12543.5|1124
1617321600000|2021-04-02 00:00:00|12548.6|12546.5|12534.6|12532.5|12548.6|12546.5|12534.1|12532|2084
1617325200000|2021-04-02 01:00:00|12534.5|12532.4|12534.5|12532.4|12536.2|12534.1|12531|12529.1|1444
1617328800000|2021-04-02 02:00:00|12534.6|12532.5|12531.5|12529.4|12535.6|12533.5|12531.4|12529.3|1313
1617332400000|2021-04-02 03:00:00|12531.4|12529.3|12532.1|12530|12532.8|12530.7|12529.4|12527.3|1344
1617336000000|2021-04-02 04:00:00|12532.2|12530.1|12533|12530.9|12535.7|12533.6|12531.1|12529.1|1162
1617339600000|2021-04-02 05:00:00|12533.2|12531.1|12535.5|12533.4|12538.1|12536|12529.8|12527.7|1259
1617343200000|2021-04-02 06:00:00|12535.6|12533.5|12551.2|12549.1|12551.8|12549.7|12534.6|12532.5|1729
1617346800000|2021-04-02 07:00:00|12551.1|12549|12557.5|12555.4|12558.5|12556.4|12550.1|12548.2|2059
1617350400000|2021-04-02 08:00:00|12557.6|12555.5|12564.7|12562.6|12564.9|12562.8|12556.3|12554.2|1807
1617354000000|2021-04-02 09:00:00|12564.6|12562.5|12562.3|12560.2|12564.9|12562.8|12559.5|12557.4|1439
1617357600000|2021-04-02 10:00:00|12562.1|12560|12557.8|12555.7|12562.4|12560.3|12556.9|12554.9|1852
1617361200000|2021-04-02 11:00:00|12557.6|12555.5|12562.1|12560|12566|12564.3|12555.7|12553.7|1717
1617364800000|2021-04-02 12:00:00|12562|12559.9|12546.5|12544.4|12576.9|12574.2|12541.6|12539.5|4776
1617368400000|2021-04-02 13:00:00|12546.2|12544.1|12562.1|12560|12564.4|12562.3|12543.7|12541.6|3086
1617372000000|2021-04-02 14:00:00|12561.8|12559.7|12567.4|12565.3|12573.6|12571.5|12561.5|12559.7|2402
1617375600000|2021-04-02 15:00:00|12567.5|12565.4|12569.8|12563.9|12579.6|12572.6|12564.6|12559.5|3415
1617379200000|2021-04-02 16:00:00|12569.9|12563.7|12570.8|12565.7|12572.2|12567.6|12564.3|12560.7|3968
1617382800000|2021-04-02 17:00:00|12570.5|12565.9|12566.2|12562.1|12574.9|12569.9|12563.8|12559.2|5696
1617386400000|2021-04-02 18:00:00|12566.1|12561.5|12572.9|12566.3|12580|12573|12563.7|12560.5|3434
1617390000000|2021-04-02 19:00:00|12573|12566.2|12572.2|12565.8|12574.5|12571.1|12569.4|12563.7|3425
1617393600000|2021-04-02 20:00:00|12572.5|12567.4|12580.2|12573.2|12587.2|12580.2|12570.4|12563.4|2219
1617570000000|2021-04-04 21:00:00|12580.7|12568.1|12583|12576|12586.4|12576.9|12577.2|12567.3|957
1617573600000|2021-04-04 22:00:00|12583.3|12576.3|12572|12569|12592.5|12585.5|12569|12565.5|5887
1617577200000|2021-04-04 23:00:00|12571.6|12568.8|12565.9|12563.8|12575.6|12573.5|12564.6|12562.6|1934
1617580800000|2021-04-05 00:00:00|12565.8|12563.7|12565.7|12563.6|12572.7|12570.6|12562.4|12560.7|2794
1617584400000|2021-04-05 01:00:00|12565.8|12563.7|12566|12563.9|12571.1|12569|12563.7|12561.6|2246
1617588000000|2021-04-05 02:00:00|12565.9|12563.8|12573.4|12572.1|12574.2|12572.4|12564.1|12562|2092
1617591600000|2021-04-05 03:00:00|12573.3|12572|12572.9|12570.8|12573.9|12572.1|12568.4|12566.4|1537
1617595200000|2021-04-05 04:00:00|12572.8|12570.7|12583.5|12581.4|12583.5|12581.5|12572.2|12570.3|1984
1617598800000|2021-04-05 05:00:00|12583.2|12581.1|12594.6|12592.5|12594.6|12592.5|12579.9|12577.8|2167
1617602400000|2021-04-05 06:00:00|12594.2|12592.1|12581.6|12579.5|12595.9|12593.8|12580|12577.9|3089
1617606000000|2021-04-05 07:00:00|12581.9|12579.8|12575.6|12573.5|12589.2|12587.1|12574.2|12572.1|2979
1617609600000|2021-04-05 08:00:00|12575.5|12573.4|12561.6|12559.5|12577.7|12575.6|12559|12556.9|3322
1617613200000|2021-04-05 09:00:00|12561.7|12559.6|12562.9|12560.8|12565.2|12563.3|12559.7|12557.6|2736
1617616800000|2021-04-05 10:00:00|12562.8|12560.7|12550.4|12548.3|12563.4|12561.4|12549.5|12547.6|2519
1617620400000|2021-04-05 11:00:00|12550.3|12548.2|12550.1|12548.8|12553.6|12551.7|12549|12547.3|2334
1617624000000|2021-04-05 12:00:00|12550|12548.7|12530.3|12528.2|12551.4|12549.7|12527.8|12525.7|4330
1617627600000|2021-04-05 13:00:00|12530|12527.9|12523.8|12521.3|12539.8|12538.1|12519.9|12517.8|5467
1617631200000|2021-04-05 14:00:00|12523.7|12521.1|12519.9|12517.8|12524.4|12522.2|12508.4|12507|6098
1617634800000|2021-04-05 15:00:00|12519.4|12518.1|12512.5|12511.2|12522.6|12520.7|12503|12501.2|4722
1617638400000|2021-04-05 16:00:00|12512.8|12511.5|12535.4|12533.3|12535.9|12534.3|12512.3|12510.8|3965
1617642000000|2021-04-05 17:00:00|12535.2|12533.9|12525|12522.9|12538.4|12536.7|12523.8|12522.1|4060
1617645600000|2021-04-05 18:00:00|12524.8|12522.7|12524.7|12523.4|12527.6|12525.8|12522.9|12521.1|2686
1617649200000|2021-04-05 19:00:00|12524.6|12523.3|12525.6|12523.5|12532.7|12531|12523.4|12521.3|3147
1617652800000|2021-04-05 20:00:00|12525.2|12523.9|12528.9|12521.9|12528.9|12526|12521.7|12518.4|1889
1617656400000|2021-04-05 21:00:00|12528.7|12521.7|12529|12522|12533.4|12526.4|12525.3|12518.3|2381
1617660000000|2021-04-05 22:00:00|12529.4|12522.4|12520.8|12518.7|12530.1|12523.1|12520.4|12518.3|1996
1617663600000|2021-04-05 23:00:00|12520.6|12518.5|12521.6|12519.5|12523.6|12521.5|12517.7|12516.1|1466
1617667200000|2021-04-06 00:00:00|12521.8|12519.7|12527.3|12525.2|12529.4|12527.5|12517.7|12516.1|2896
1617670800000|2021-04-06 01:00:00|12527.5|12525.4|12527.4|12525.3|12529.4|12527.5|12521.1|12519|2555
1617674400000|2021-04-06 02:00:00|12527.3|12525.2|12533.4|12531.3|12535.2|12533.1|12526.5|12524.8|2358
1617678000000|2021-04-06 03:00:00|12533.5|12531.4|12541.4|12539.3|12544.3|12542.5|12532.1|12530.3|2017
1617681600000|2021-04-06 04:00:00|12541.5|12539.4|12541.5|12539.4|12542.7|12540.6|12534.1|12532|1909
1617685200000|2021-04-06 05:00:00|12541.4|12539.3|12533.6|12531.5|12542.2|12540.1|12532.4|12530.5|2333
1617688800000|2021-04-06 06:00:00|12533.7|12531.6|12543.6|12541.5|12545.5|12543.7|12526.7|12524.9|4301
1617692400000|2021-04-06 07:00:00|12543.5|12541.4|12537.9|12536.6|12555.4|12553.8|12537.8|12536|5508
1617696000000|2021-04-06 08:00:00|12538.2|12536.9|12544.5|12542.4|12552.2|12550.5|12537.1|12535.3|4559
1617699600000|2021-04-06 09:00:00|12544.2|12542.9|12555.6|12553.5|12557.6|12555.9|12541.6|12539.5|4293
1617703200000|2021-04-06 10:00:00|12555.7|12553.6|12562.6|12560.5|12563.5|12561.4|12551.5|12549.9|3902
1617706800000|2021-04-06 11:00:00|12562.7|12560.6|12568.4|12566.3|12576.7|12574.6|12560.1|12558.2|3866
1617710400000|2021-04-06 12:00:00|12568.6|12566.5|12562.5|12560.4|12570.7|12569.2|12551.6|12549.8|5276
1617714000000|2021-04-06 13:00:00|12562.6|12560.5|12550.3|12548.2|12565.1|12563.3|12548.6|12547.2|5899
1617717600000|2021-04-06 14:00:00|12550.2|12548.1|12549.5|12548.2|12559.6|12558|12544.3|12542.8|6442
1617721200000|2021-04-06 15:00:00|12549.6|12548.3|12541.9|12540.6|12554.8|12553.2|12540|12538.3|5115
1617724800000|2021-04-06 16:00:00|12541.8|12540.5|12551.2|12549.1|12553.7|12551.9|12539.9|12538.6|3885
1617728400000|2021-04-06 17:00:00|12551.3|12549.2|12573.6|12572.3|12576.4|12574.7|12549.3|12547.6|4004
1617732000000|2021-04-06 18:00:00|12573.7|12572.4|12578|12575.9|12579.8|12578.5|12564.1|12562.4|4049
1617735600000|2021-04-06 19:00:00|12578.1|12576|12572.8|12571.5|12584|12582.4|12572.7|12570.9|4338
1617739200000|2021-04-06 20:00:00|12572.7|12571.4|12568.9|12564.9|12574|12572.2|12568.4|12562.7|2596
1617742800000|2021-04-06 21:00:00|12572.6|12565.6|12572.5|12568.1|12576|12569.2|12566|12560.2|1752
1617746400000|2021-04-06 22:00:00|12572.4|12568|12581.1|12579|12581.3|12579.2|12570.3|12563.8|2901
1617750000000|2021-04-06 23:00:00|12581.3|12579.2|12573.3|12571.2|12583.1|12581.5|12572.5|12570.4|2150
1617753600000|2021-04-07 00:00:00|12573.4|12571.3|12579.8|12578.5|12582.8|12580.9|12570.8|12569|3822
1617757200000|2021-04-07 01:00:00|12580.4|12578.3|12583.4|12581.3|12583.5|12581.4|12567.1|12565|5237
1617760800000|2021-04-07 02:00:00|12583.3|12581.2|12589.1|12587|12590.1|12588.5|12578.5|12576.4|4529
1617764400000|2021-04-07 03:00:00|12588.8|12587.5|12587|12584.9|12589.4|12587.5|12580.8|12578.8|3129
1617768000000|2021-04-07 04:00:00|12587.1|12585|12584.9|12582.8|12587.3|12585.7|12581.1|12579.3|2473
1617771600000|2021-04-07 05:00:00|12584.8|12582.7|12586|12583.9|12591.3|12589.2|12583.6|12581.6|2636
1617775200000|2021-04-07 06:00:00|12585.9|12583.8|12615.4|12613.3|12615.5|12613.4|12583.1|12581.2|5764
1617778800000|2021-04-07 07:00:00|12615.6|12613.5|12609.9|12607.8|12619.2|12617.3|12607.8|12606.2|6119
1617782400000|2021-04-07 08:00:00|12609.4|12608.1|12595|12593.7|12618.9|12617.5|12594.2|12592.6|4367
1617786000000|2021-04-07 09:00:00|12595.2|12593.9|12601.2|12599.9|12602.7|12601|12591.7|12590|4043
1617789600000|2021-04-07 10:00:00|12601.7|12599.6|12598.8|12596.7|12602.7|12601|12583.7|12582|4362
1617793200000|2021-04-07 11:00:00|12598.1|12596.8|12597.6|12596.3|12600.2|12598.5|12588|12586.3|4197
1617796800000|2021-04-07 12:00:00|12597.5|12596.2|12615.9|12614.6|12624.4|12622.7|12597.5|12595.8|6120
1617800400000|2021-04-07 13:00:00|12616.4|12614.3|12624.4|12622.3|12629.9|12627.8|12608.3|12606.6|6905
1617804000000|2021-04-07 14:00:00|12624.3|12622.2|12604.8|12603.5|12635.5|12634.2|12602|12600.3|8782
1617807600000|2021-04-07 15:00:00|12605|12603.7|12615.8|12614.5|12628.7|12626.9|12602.1|12600.7|6789
1617811200000|2021-04-07 16:00:00|12615.6|12614.3|12612.4|12611.1|12625.5|12623.9|12611.4|12609.8|5202
1617814800000|2021-04-07 17:00:00|12612.5|12611.2|12614.9|12607.9|12619|12617.2|12607.2|12605.5|3935
1617818400000|2021-04-07 18:00:00|12615|12608|12627.3|12625.2|12627.3|12625.8|12607.9|12606.1|4740
1617822000000|2021-04-07 19:00:00|12627|12625.7|12619.1|12617.8|12633.7|12632.1|12618.6|12617|4490
1617825600000|2021-04-07 20:00:00|12619.2|12617.9|12611|12607.1|12621.5|12619.8|12608.3|12606.6|2675
1617829200000|2021-04-07 21:00:00|12611.9|12606.8|12614.2|12610.6|12619.3|12612.3|12609.7|12604.5|2398
1617832800000|2021-04-07 22:00:00|12614.1|12610.8|12619.6|12617.5|12619.7|12617.7|12611.3|12609.2|1647
1617836400000|2021-04-07 23:00:00|12619.7|12617.6|12614.8|12612.7|12620|12618.3|12613.5|12611.4|1960
1617840000000|2021-04-08 00:00:00|12614.9|12612.8|12620.2|12618.1|12621.2|12619.3|12613|12610.9|3016
1617843600000|2021-04-08 01:00:00|12620.1|12618|12620|12617.9|12628.5|12626.4|12616.1|12614.3|3814
1617847200000|2021-04-08 02:00:00|12620.1|12618|12613.6|12611.5|12624.9|12622.9|12612.7|12611|3048
1617850800000|2021-04-08 03:00:00|12613.7|12611.6|12610.1|12608|12614.1|12612|12608.5|12606.9|2128
1617854400000|2021-04-08 04:00:00|12610.3|12608.2|12606.1|12604|12611.6|12610.1|12604.8|12603.1|1770
1617858000000|2021-04-08 05:00:00|12606.2|12604.1|12601.1|12599|12606.4|12604.8|12599.3|12597.6|3195
1617861600000|2021-04-08 06:00:00|12600.8|12599.5|12600.8|12598.7|12612.6|12611|12600.1|12598.3|3841
1617865200000|2021-04-08 07:00:00|12600.4|12599.1|12606.5|12605.2|12609.6|12608.1|12589.9|12588.2|4922
1617868800000|2021-04-08 08:00:00|12606.4|12605.1|12617.4|12615.3|12623.4|12621.7|12606.4|12604.6|4800
1617872400000|2021-04-08 09:00:00|12617.1|12615.8|12614.3|12612.2|12619.2|12617.4|12607.8|12606.2|4084
1617876000000|2021-04-08 10:00:00|12614|12611.9|12609.8|12607.7|12616.4|12614.6|12600.3|12598.7|3631
1617879600000|2021-04-08 11:00:00|12609.4|12608.1|12587.9|12585.8|12609.9|12608.3|12585.2|12583.5|4557
1617883200000|2021-04-08 12:00:00|12588.3|12586.2|12587.7|12585.6|12595.5|12593.6|12582.8|12580.7|6441
1617886800000|2021-04-08 13:00:00|12588.1|12586|12595.8|12593.7|12607.6|12606|12586.4|12584.7|6273
1617890400000|2021-04-08 14:00:00|12595.9|12593.8|12589|12587.7|12600.3|12599|12583.9|12582.6|8006
1617894000000|2021-04-08 15:00:00|12588.8|12587.5|12577.4|12576.1|12591.4|12589.9|12574.9|12573.6|6555
1617897600000|2021-04-08 16:00:00|12577.3|12576|12572.3|12571|12579.6|12577.7|12565.8|12564.5|5506
1617901200000|2021-04-08 17:00:00|12572.2|12570.9|12574|12572.7|12576.4|12575.1|12569.5|12568.2|3541
1617904800000|2021-04-08 18:00:00|12574.1|12572.8|12568.4|12567.1|12576.5|12575|12566.6|12565.3|3348
1617908400000|2021-04-08 19:00:00|12568.5|12567.2|12563.8|12562.5|12573.8|12572.5|12561.8|12560.5|3221
1617912000000|2021-04-08 20:00:00|12564.3|12562.2|12565.3|12559.6|12568|12566.3|12558.7|12557.1|2421
1617915600000|2021-04-08 21:00:00|12565.8|12559.5|12565.4|12560.9|12570.7|12563.7|12559.1|12552.6|2141
1617919200000|2021-04-08 22:00:00|12565.9|12561|12567.9|12565.8|12568.6|12566.8|12563.3|12559|1777
1617922800000|2021-04-08 23:00:00|12568|12565.9|12564.6|12562.5|12569.6|12567.5|12560.8|12558.7|1749
1617926400000|2021-04-09 00:00:00|12564.7|12562.6|12557|12554.9|12566.4|12564.3|12556.2|12554.5|3444
1617930000000|2021-04-09 01:00:00|12556.9|12554.8|12571.6|12569.5|12575.8|12574.1|12556.1|12554.3|4374
1617933600000|2021-04-09 02:00:00|12571.2|12569.9|12574.8|12572.7|12576.1|12574.6|12568.9|12567|3727
1617937200000|2021-04-09 03:00:00|12574.9|12572.8|12570.5|12569.2|12577.6|12575.8|12568.8|12567.1|2717
1617940800000|2021-04-09 04:00:00|12570.7|12569.4|12573.4|12571.3|12575.6|12574|12570.7|12569.4|2058
1617944400000|2021-04-09 05:00:00|12573.3|12571.2|12595.4|12593.3|12595.5|12593.4|12572.5|12570.7|3680
1617948000000|2021-04-09 06:00:00|12595.1|12593|12608.6|12607.3|12612.1|12610.4|12590.8|12589.1|4895
1617951600000|2021-04-09 07:00:00|12608.5|12607.2|12591.4|12589.3|12611|12609.3|12590.4|12588.7|5650
1617955200000|2021-04-09 08:00:00|12591|12589.7|12593.6|12591.5|12604.5|12602.7|12590.1|12588.6|4971
1617958800000|2021-04-09 09:00:00|12593.7|12591.6|12593.5|12592.2|12597.7|12596|12590.3|12588.5|3390
1617962400000|2021-04-09 10:00:00|12593.4|12592.1|12581.9|12580.6|12595.8|12594.1|12579.1|12577.7|3851
1617966000000|2021-04-09 11:00:00|12582|12580.7|12569.2|12567.1|12582.9|12581.6|12564.6|12563.2|4692
1617969600000|2021-04-09 12:00:00|12569.3|12567.2|12558.3|12556.2|12584.4|12582.7|12542|12540.7|8036
1617973200000|2021-04-09 13:00:00|12558.2|12556.1|12551.4|12549.3|12561.5|12559.8|12541.9|12540.2|7473
1617976800000|2021-04-09 14:00:00|12551.3|12549.2|12555.7|12554.4|12570.2|12568.7|12547.7|12546.4|8035
1617980400000|2021-04-09 15:00:00|12555.9|12554.6|12541.7|12540.4|12559.9|12558.6|12541.6|12540.3|5271
1617984000000|2021-04-09 16:00:00|12541.6|12540.3|12535.1|12533|12544.3|12542.9|12532|12530.4|4310
1617987600000|2021-04-09 17:00:00|12534.8|12533.5|12536.9|12535.6|12537|12535.7|12529|12527.7|2992
1617991200000|2021-04-09 18:00:00|12536.8|12535.5|12528.2|12526.9|12537.1|12535.6|12527.6|12526.3|3203
1617994800000|2021-04-09 19:00:00|12528.1|12526.8|12530|12528.7|12533.7|12532.1|12527.6|12526.3|2553
1617998400000|2021-04-09 20:00:00|12530.1|12528.8|12532.9|12525.9|12534.7|12532.6|12527.2|12525.1|2602
1618174800000|2021-04-11 21:00:00|12552.4|12539.4|12534|12527|12555.5|12542.5|12531.3|12523.3|1810
1618178400000|2021-04-11 22:00:00|12534.2|12527.2|12534.7|12532.2|12542.5|12535.5|12531.1|12525.8|4818
1618182000000|2021-04-11 23:00:00|12534.4|12532.1|12535.2|12533.1|12537.3|12533.9|12529.4|12527.3|2885
1618185600000|2021-04-12 00:00:00|12534.7|12533.4|12535.8|12533.7|12540.8|12538.7|12531.8|12529.8|2969
1618189200000|2021-04-12 01:00:00|12535.7|12533.6|12550.1|12548|12553.4|12551.8|12534.7|12533.4|5069
1618192800000|2021-04-12 02:00:00|12550.2|12548.1|12555.1|12553|12559.7|12557.7|12549.7|12547.8|4054
1618196400000|2021-04-12 03:00:00|12555.2|12553.1|12556.4|12554.3|12559.7|12557.9|12554.8|12552.7|2845
1618200000000|2021-04-12 04:00:00|12556.1|12554.8|12563.7|12561.6|12564.4|12562.7|12555.5|12553.5|2051
1618203600000|2021-04-12 05:00:00|12563.6|12561.5|12565.7|12563.6|12567.7|12565.9|12562.6|12560.6|3253
1618207200000|2021-04-12 06:00:00|12565.5|12563.4|12564.7|12562.6|12569|12567.3|12556.8|12555.1|4288
1618210800000|2021-04-12 07:00:00|12564.6|12562.5|12564.8|12563.5|12567.6|12565.8|12556.7|12555.2|4977
1618214400000|2021-04-12 08:00:00|12565.1|12563.8|12559.8|12558.5|12567.5|12565.8|12557.7|12556|3761
1618218000000|2021-04-12 09:00:00|12559.7|12558.4|12548.9|12547.6|12560.1|12558.4|12544.8|12543|3655
1618221600000|2021-04-12 10:00:00|12548.7|12547.4|12536.7|12534.6|12550.1|12548.4|12532.2|12530.5|3595
1618225200000|2021-04-12 11:00:00|12536.3|12535|12539.2|12537.9|12540.7|12539|12532.1|12530.4|3554
1618228800000|2021-04-12 12:00:00|12539.1|12537.8|12542.1|12540.8|12548.7|12547.4|12534.1|12532.8|4504
1618232400000|2021-04-12 13:00:00|12542.2|12540.9|12554.2|12552.1|12559.4|12557.9|12536|12534.6|6228
1618236000000|2021-04-12 14:00:00|12554.3|12552.2|12560.7|12559.4|12573.4|12571.6|12549.7|12548|6520
1618239600000|2021-04-12 15:00:00|12560.9|12559.6|12558|12556.7|12568.1|12566.6|12553.8|12552.2|5242
1618243200000|2021-04-12 16:00:00|12557.9|12556.6|12549|12547.7|12560.8|12559.5|12541.6|12540.3|3749
1618246800000|2021-04-12 17:00:00|12549.1|12547.8|12556.8|12555.5|12557.4|12556.1|12547.7|12546.3|3397
1618250400000|2021-04-12 18:00:00|12556.9|12555.6|12563.7|12562.4|12565.8|12564.5|12555.2|12553.9|3504
1618254000000|2021-04-12 19:00:00|12563.8|12562.5|12564.5|12563.2|12574.9|12573.6|12561.6|12559.9|3685
1618257600000|2021-04-12 20:00:00|12564.4|12563.1|12567|12560|12570.2|12565.2|12559.8|12555.2|2147
1618261200000|2021-04-12 21:00:00|12567.2|12560.2|12566.4|12561.6|12571.8|12564.8|12559.7|12552.7|2202
1618264800000|2021-04-12 22:00:00|12566.3|12561.7|12567.5|12565.4|12567.9|12566.2|12561.6|12557.6|2170
1618268400000|2021-04-12 23:00:00|12567.3|12565.2|12564.1|12562|12569.5|12567.4|12559.2|12557.4|1571
1618272000000|2021-04-13 00:00:00|12564.3|12562.2|12574.8|12572.7|12578.1|12576|12563.6|12561.6|3057
1618275600000|2021-04-13 01:00:00|12575.1|12573|12578.7|12576.6|12582.5|12580.8|12573.3|12571.5|3632
1618279200000|2021-04-13 02:00:00|12578.2|12576.9|12573.7|12572.4|12579.7|12577.9|12572.5|12570.8|2988
1618282800000|2021-04-13 03:00:00|12573.6|12572.3|12581|12578.9|12581.1|12579.5|12572.2|12570.5|2381
1618286400000|2021-04-13 04:00:00|12581.1|12579|12582.3|12580.2|12583.7|12581.9|12577.3|12575.2|2440
1618290000000|2021-04-13 05:00:00|12582.2|12580.1|12580.6|12578.5|12589|12587.1|12578.8|12577|3233
1618293600000|2021-04-13 06:00:00|12580.5|12578.4|12583.1|12581|12586.3|12584.2|12574.6|12572.5|4013
1618297200000|2021-04-13 07:00:00|12583|12580.9|12584.5|12583.2|12584.9|12583.5|12574.3|12572.6|4590
1618300800000|2021-04-13 08:00:00|12584.4|12583.1|12587.4|12585.3|12590.2|12588.4|12577.5|12575.9|4116
1618304400000|2021-04-13 09:00:00|12587.3|12585.2|12589.1|12587|12594.5|12592.8|12586.3|12584.8|3641
1618308000000|2021-04-13 10:00:00|12589.2|12587.1|12598.4|12597.1|12599.5|12597.9|12585.3|12584|3738
1618311600000|2021-04-13 11:00:00|12598.7|12597.4|12620|12617.9|12623.5|12622.2|12595.9|12594.6|6637
1618315200000|2021-04-13 12:00:00|12620.1|12618|12593.4|12592.1|12631.6|12626.9|12591.5|12589.5|8545
1618318800000|2021-04-13 13:00:00|12593.3|12592|12566.9|12565.6|12594.8|12593.2|12561.1|12559.7|8559
1618322400000|2021-04-13 14:00:00|12566.5|12565.2|12553.9|12552.6|12579.6|12578.3|12552|12550.5|6859
1618326000000|2021-04-13 15:00:00|12554|12552.7|12542.9|12541.6|12558.5|12557.1|12540.4|12539.1|5012
1618329600000|2021-04-13 16:00:00|12543.2|12541.9|12544.3|12543|12546.4|12545.1|12533.2|12531.9|3773
1618333200000|2021-04-13 17:00:00|12544.2|12542.9|12540.5|12539.2|12545.3|12543.9|12536.2|12534.6|3788
1618336800000|2021-04-13 18:00:00|12540.4|12539.1|12535.4|12534.1|12544.2|12542.9|12532.5|12531.2|3312
1618340400000|2021-04-13 19:00:00|12535.2|12533.9|12530.7|12529.4|12537.4|12536.1|12529.7|12528.4|2917
1618344000000|2021-04-13 20:00:00|12530.8|12529.5|12536.2|12533.2|12538.4|12536.7|12527.8|12526.5|2382
1618347600000|2021-04-13 21:00:00|12536.6|12532.8|12535.6|12531.3|12542|12535|12532.3|12525.3|3462
1618351200000|2021-04-13 22:00:00|12535.1|12531.5|12538.9|12536.8|12539.1|12537|12531.6|12528.7|2499
1618354800000|2021-04-13 23:00:00|12538.8|12536.7|12538.3|12536.2|12540.7|12538.8|12534.7|12532.6|1446
1618358400000|2021-04-14 00:00:00|12538.1|12536|12544.9|12543.6|12547.4|12545.4|12534.2|12532.4|3102
1618362000000|2021-04-14 01:00:00|12544.7|12543.4|12542.5|12540.4|12548.9|12546.8|12536.4|12534.7|3481
1618365600000|2021-04-14 02:00:00|12542.4|12540.3|12542.2|12540.9|12547.9|12546|12538.1|12536.5|4332
1618369200000|2021-04-14 03:00:00|12542|12540.7|12540.9|12538.8|12545.6|12543.9|12540.3|12538.7|2786
1618372800000|2021-04-14 04:00:00|12541|12538.9|12539.8|12537.7|12541.8|12540|12534.9|12533.1|2062
1618376400000|2021-04-14 05:00:00|12539.7|12537.6|12538.3|12536.2|12542.5|12540.8|12534.7|12532.6|2666
1618380000000|2021-04-14 06:00:00|12538.1|12536|12540.7|12538.6|12545.8|12544.2|12535.3|12533.6|4395
1618383600000|2021-04-14 07:00:00|12540|12538.7|12562|12559.9|12563|12561.4|12537.5|12536.2|5547
1618387200000|2021-04-14 08:00:00|12561.2|12559.8|12542.6|12541.3|12562.2|12560.4|12540|12538.3|4491
1618390800000|2021-04-14 09:00:00|12542.7|12541.4|12548.9|12547.6|12552.3|12550.6|12537.6|12536.2|3758
1618394400000|2021-04-14 10:00:00|12549|12547.7|12554.3|12552.2|12559.1|12557.5|12547.9|12546.2|3477
1618398000000|2021-04-14 11:00:00|12554.4|12552.3|12558.8|12556.7|12562.7|12561.1|12551.8|12550.5|3057
1618401600000|2021-04-14 12:00:00|12558.4|12557.1|12575.1|12573.8|12577.1|12575.8|12557.5|12555.9|4112
1618405200000|2021-04-14 13:00:00|12575.6|12574.3|12558.5|12556.4|12576.7|12575|12551.4|12550.1|5668
1618408800000|2021-04-14 14:00:00|12557.9|12556.6|12539.9|12538.6|12561.5|12559.4|12532|12530.7|6322
1618412400000|2021-04-14 15:00:00|12539.4|12538.1|12516.3|12515|12541.2|12539.9|12513|12511.7|4672
1618416000000|2021-04-14 16:00:00|12516.5|12515.2|12505.8|12504.5|12524|12521.9|12500.7|12499.4|3974
1618419600000|2021-04-14 17:00:00|12505.9|12504.6|12522.6|12520.5|12524.1|12522.8|12504.8|12503.5|3019
1618423200000|2021-04-14 18:00:00|12522.7|12520.6|12525.4|12524.1|12532.1|12530.3|12518.6|12516.9|3767
1618426800000|2021-04-14 19:00:00|12525.3|12524|12518.4|12516.3|12530.7|12529.4|12518|12516.3|3801
1618430400000|2021-04-14 20:00:00|12518.1|12516.8|12522.8|12518.9|12523.5|12521.6|12517.5|12516|2000
1618434000000|2021-04-14 21:00:00|12523.7|12519|12521.5|12516.4|12526.8|12520.3|12518.2|12511.2|2071
1618437600000|2021-04-14 22:00:00|12522.2|12516.7|12515.1|12513|12523.7|12518.2|12514.9|12512.5|1924
1618441200000|2021-04-14 23:00:00|12515|12512.9|12518.1|12516.8|12519.1|12517|12513.9|12512.1|1322
1618444800000|2021-04-15 00:00:00|12518.3|12517|12509.6|12507.5|12521.4|12519.3|12507.8|12506.1|2742
1618448400000|2021-04-15 01:00:00|12509.4|12507.3|12522.8|12520.7|12527.7|12526|12505.4|12503.5|4291
1618452000000|2021-04-15 02:00:00|12522.7|12520.6|12520.8|12518.7|12525.6|12523.9|12515.7|12513.9|3443
1618455600000|2021-04-15 03:00:00|12521|12518.9|12524|12521.9|12525.6|12523.9|12517.7|12516.2|2609
1618459200000|2021-04-15 04:00:00|12523.7|12522.4|12526.6|12525.3|12527.3|12525.7|12521.1|12519.5|1948
1618462800000|2021-04-15 05:00:00|12526.7|12525.4|12528|12525.9|12529.7|12528.1|12522.2|12520.3|2718
1618466400000|2021-04-15 06:00:00|12528.1|12526|12510|12508.7|12529.4|12528|12509.1|12507.5|3646
1618470000000|2021-04-15 07:00:00|12510.4|12508.3|12490.9|12489.6|12510.4|12508.9|12486.5|12484.9|4350
1618473600000|2021-04-15 08:00:00|12490.2|12488.9|12487.2|12485.9|12494.4|12493.1|12483|12481.7|3572
1618477200000|2021-04-15 09:00:00|12487.1|12485.8|12491|12489.7|12492.4|12490.7|12477.4|12475.8|3290
1618480800000|2021-04-15 10:00:00|12491.1|12489.8|12498.9|12497.6|12499.7|12498.2|12490.8|12489.3|2834
1618484400000|2021-04-15 11:00:00|12498.8|12497.5|12498|12496.7|12499.4|12497.8|12492.3|12490.7|2914
1618488000000|2021-04-15 12:00:00|12497.9|12496.6|12517.6|12516.3|12520.1|12518.8|12491.1|12489.5|5062
1618491600000|2021-04-15 13:00:00|12517.1|12515.8|12516|12514.7|12523.3|12521.8|12505|12503.7|5981
1618495200000|2021-04-15 14:00:00|12516.1|12514.8|12531.2|12529.9|12542.9|12540.8|12511|12508.9|8170
1618498800000|2021-04-15 15:00:00|12531.1|12529.8|12540.4|12539.1|12559.4|12558.1|12529|12527.7|6649
1618502400000|2021-04-15 16:00:00|12540.3|12539|12541.6|12540.3|12549|12547.7|12538.9|12537.6|3824
1618506000000|2021-04-15 17:00:00|12541.5|12540.2|12543.2|12541.9|12552.1|12550.7|12541.2|12539.9|3598
1618509600000|2021-04-15 18:00:00|12543.3|12542|12537.5|12536.2|12543.7|12542.1|12533.3|12532|3366
1618513200000|2021-04-15 19:00:00|12537.6|12536.3|12534.7|12533.4|12543.1|12541.6|12534.4|12532.7|4258
1618516800000|2021-04-15 20:00:00|12534.6|12533.3|12545.8|12539.9|12551.4|12547.3|12532.2|12530.5|2700
1618520400000|2021-04-15 21:00:00|12545.1|12538.1|12546.2|12539.2|12556.5|12550.8|12534.6|12527.6|4033
1618524000000|2021-04-15 22:00:00|12545.5|12538.5|12552.2|12550.1|12552.2|12550.1|12543.1|12538.5|1753
1618527600000|2021-04-15 23:00:00|12552.1|12550|12546.8|12544.7|12553.1|12551.3|12544.4|12542.3|1757
1618531200000|2021-04-16 00:00:00|12546.6|12544.5|12556.9|12554.8|12558|12556.4|12542.7|12540.9|3249
1618534800000|2021-04-16 01:00:00|12556.6|12555.3|12554.6|12552.5|12560.6|12558.5|12550.9|12548.8|4710
1618538400000|2021-04-16 02:00:00|12554.7|12552.6|12553.2|12551.9|12560.5|12558.8|12551.9|12550.2|3329
1618542000000|2021-04-16 03:00:00|12553.1|12551.8|12544.5|12542.4|12553.3|12552|12541|12539.2|2507
1618545600000|2021-04-16 04:00:00|12544.6|12542.5|12536|12534.7|12546.2|12544.8|12535.9|12534.5|2167
1618549200000|2021-04-16 05:00:00|12536.1|12534.8|12522|12519.9|12538.8|12537.1|12521.9|12519.8|2996
1618552800000|2021-04-16 06:00:00|12522.2|12520.1|12522|12520.7|12528.6|12526.7|12518.1|12516.6|4595
1618556400000|2021-04-16 07:00:00|12522.2|12520.9|12518.3|12517|12526.4|12524.8|12515.8|12514.2|4679
1618560000000|2021-04-16 08:00:00|12518.4|12517.1|12515.9|12513.8|12522.8|12521.2|12514.5|12512.8|3681
1618563600000|2021-04-16 09:00:00|12515.4|12514.1|12509.1|12507.8|12518.5|12517.2|12507.1|12505.6|3554
1618567200000|2021-04-16 10:00:00|12509.2|12507.9|12505.4|12504.1|12510.4|12508.7|12502.3|12500.7|3812
1618570800000|2021-04-16 11:00:00|12505.5|12504.2|12507.7|12506.4|12513.2|12511.7|12496.1|12494.8|4186
1618574400000|2021-04-16 12:00:00|12507.8|12506.5|12498.4|12497.1|12508|12506.5|12495.6|12494.3|5241
1618578000000|2021-04-16 13:00:00|12498.3|12497|12517.5|12515.4|12518.9|12517.6|12497.9|12496.3|5620
1618581600000|2021-04-16 14:00:00|12517.6|12515.5|12499.9|12498.6|12518.1|12516.6|12496.4|12494.5|6168
1618585200000|2021-04-16 15:00:00|12500|12498.7|12499.9|12498.6|12505.7|12504.4|12495.2|12493.9|4700
1618588800000|2021-04-16 16:00:00|12500|12498.7|12504.9|12503.6|12506.9|12505.6|12495.1|12493.8|3796
1618592400000|2021-04-16 17:00:00|12504.8|12503.5|12506.8|12505.5|12508.3|12507|12503|12501.7|2344
1618596000000|2021-04-16 18:00:00|12506.9|12505.6|12502.9|12501.6|12509.4|12507.9|12502.6|12501.2|2599
1618599600000|2021-04-16 19:00:00|12503.1|12501.8|12508|12506.7|12509.2|12507.9|12500.4|12499|2755
1618603200000|2021-04-16 20:00:00|12508.2|12506.9|12509.4|12507.3|12510.8|12507.8|12501.4|12499.3|2404
1618776000000|2021-04-18 20:00:00|12510.4|12504.2|12510.4|12504.2|12514|12505.5|12508.2|12502.1|351
1618779600000|2021-04-18 21:00:00|12509.3|12506.2|12514.7|12507.7|12516.3|12509.3|12508.1|12502.8|1517
1618783200000|2021-04-18 22:00:00|12514.1|12507.1|12516.8|12514.7|12517.4|12515|12511.3|12505.6|2126
1618786800000|2021-04-18 23:00:00|12516.6|12514.5|12519.7|12517.6|12519.7|12518|12513.8|12512.4|1798
1618790400000|2021-04-19 00:00:00|12519.8|12517.7|12517.5|12515.4|12520.2|12518.5|12509.6|12507.9|3246
1618794000000|2021-04-19 01:00:00|12517.3|12515.2|12522.3|12521|12529.7|12528.1|12515.8|12513.7|4604
1618797600000|2021-04-19 02:00:00|12522.2|12520.9|12512.3|12510.2|12523.5|12521.5|12509.5|12508.1|3884
1618801200000|2021-04-19 03:00:00|12512.4|12510.3|12510.9|12509.6|12513.9|12512.2|12508.5|12507|2123
1618804800000|2021-04-19 04:00:00|12510.8|12509.5|12507|12505.7|12511|12509.7|12506.1|12504.5|2081
1618808400000|2021-04-19 05:00:00|12506.9|12505.6|12503.2|12501.1|12510.6|12508.8|12500.9|12499.3|2543
1618812000000|2021-04-19 06:00:00|12503.3|12501.2|12502.9|12501.6|12510.5|12508.5|12499.9|12498.4|3971
1618815600000|2021-04-19 07:00:00|12503|12501.7|12483.2|12481.9|12508.2|12506.9|12480.5|12479|5516
1618819200000|2021-04-19 08:00:00|12483.1|12481.8|12479|12476.9|12489.5|12488.2|12472|12470.7|4902
1618822800000|2021-04-19 09:00:00|12478.5|12477.2|12478.5|12477.2|12486.9|12484.9|12477.6|12476.1|3654
1618826400000|2021-04-19 10:00:00|12478.4|12477.1|12476.9|12475.6|12487.5|12486.1|12475.5|12473.8|3866
1618830000000|2021-04-19 11:00:00|12477|12475.7|12491.4|12490.1|12495.2|12493.7|12472.9|12471.5|4283
1618833600000|2021-04-19 12:00:00|12491.2|12489.9|12481.5|12480.2|12506.7|12505.3|12481.4|12480.1|4785
1618837200000|2021-04-19 13:00:00|12481.3|12480|12492|12490.7|12505.3|12503.9|12481|12479.7|5743
1618840800000|2021-04-19 14:00:00|12492.1|12490.8|12512.7|12511.4|12526.3|12524.4|12490.4|12489.1|7909
1618844400000|2021-04-19 15:00:00|12512.6|12511.3|12536|12534.7|12537.1|12535.8|12510.3|12509|6103
1618848000000|2021-04-19 16:00:00|12536.3|12535|12533.8|12532.5|12540.5|12539.1|12520.2|12518.9|5202
1618851600000|2021-04-19 17:00:00|12533.9|12532.6|12539|12537.7|12539.3|12538|12529.6|12528.3|3656
1618855200000|2021-04-19 18:00:00|12539.1|12537.8|12531.5|12530.2|12544.8|12543.5|12529.9|12528.6|3859
1618858800000|2021-04-19 19:00:00|12531.6|12530.3|12532|12530.7|12543.6|12541.5|12531.6|12530.3|4789
1618862400000|2021-04-19 20:00:00|12532.2|12530.9|12538.3|12531.3|12539.1|12534.8|12527.5|12526|2059
1618866000000|2021-04-19 21:00:00|12536.6|12529.6|12531.7|12529.4|12538.9|12531.9|12531.3|12526.6|1834
1618869600000|2021-04-19 22:00:00|12532|12529.5|12526.3|12524.2|12532.4|12529.5|12525.9|12523.8|1902
1618873200000|2021-04-19 23:00:00|12526.2|12524.1|12524.5|12522.4|12531.1|12529.4|12523|12521.2|1384
1618876800000|2021-04-20 00:00:00|12524.6|12522.5|12522.3|12520.2|12527.7|12525.9|12518.3|12516.6|3089
1618880400000|2021-04-20 01:00:00|12522.1|12520.8|12509.1|12507|12525.4|12523.6|12507.2|12505.3|4616
1618884000000|2021-04-20 02:00:00|12509|12506.9|12505.1|12503|12513|12511.1|12504.1|12502.2|3804
1618887600000|2021-04-20 03:00:00|12505|12502.9|12492.4|12491.1|12507.2|12505.5|12491|12489.4|4172
1618891200000|2021-04-20 04:00:00|12492.5|12491.2|12491.6|12490.3|12499.1|12497.3|12491.1|12489.2|2717
1618894800000|2021-04-20 05:00:00|12492.4|12490.5|12491.3|12489.2|12497.5|12495.7|12489.4|12488|3567
1618898400000|2021-04-20 06:00:00|12491.2|12489.1|12495|12492.9|12501.3|12499.6|12487.9|12485.8|5781
1618902000000|2021-04-20 07:00:00|12494.8|12493.5|12497|12495.7|12498.6|12496.9|12479.3|12477.8|5584
1618905600000|2021-04-20 08:00:00|12496.9|12495.6|12498.5|12497.2|12501.2|12499.6|12485.9|12484.1|4532
1618909200000|2021-04-20 09:00:00|12498.1|12496.8|12516.1|12514|12527.1|12525.8|12495.7|12494|5066
1618912800000|2021-04-20 10:00:00|12515.6|12514.3|12535.6|12534.3|12537.3|12535.5|12514.3|12513|5008
1618916400000|2021-04-20 11:00:00|12535.4|12534.1|12527.4|12526.1|12541.7|12540|12524.3|12522.9|3753
1618920000000|2021-04-20 12:00:00|12527.6|12526.3|12531.9|12530.6|12539.9|12538.1|12519.4|12518.1|5030
1618923600000|2021-04-20 13:00:00|12532|12530.7|12520.2|12518.9|12535.4|12533.9|12518.4|12517.1|5364
1618927200000|2021-04-20 14:00:00|12520.1|12518.8|12556.9|12555.6|12557.7|12556.3|12517.2|12515.9|8568
1618930800000|2021-04-20 15:00:00|12557|12555.7|12575.6|12574.3|12587.6|12586.3|12556.9|12555.6|8410
1618934400000|2021-04-20 16:00:00|12575.5|12574.2|12593.1|12591.8|12597.3|12596|12571.8|12570.3|6170
1618938000000|2021-04-20 17:00:00|12593|12591.7|12608.1|12606.8|12614|12612.5|12592.6|12591.3|5319
1618941600000|2021-04-20 18:00:00|12608.2|12606.9|12619.3|12618|12624.8|12622.8|12604.8|12603.3|4643
1618945200000|2021-04-20 19:00:00|12619.1|12617.8|12614.6|12613.3|12619.5|12618.2|12610.2|12608.8|3622
1618948800000|2021-04-20 20:00:00|12614.7|12613.4|12614|12607|12620.7|12619.1|12608.7|12605.9|3112
1618952400000|2021-04-20 21:00:00|12613|12606|12611.1|12605.8|12618.3|12612.1|12609|12603.9|2711
1618956000000|2021-04-20 22:00:00|12611.5|12605.2|12613.4|12611.3|12615.7|12614.1|12611|12605.2|1619
1618959600000|2021-04-20 23:00:00|12613.3|12611.2|12613.4|12611.3|12617.6|12615.5|12609.8|12608.4|2008
1618963200000|2021-04-21 00:00:00|12613.1|12611.8|12609.9|12607.8|12614.9|12613.3|12602.4|12600.8|3823
1618966800000|2021-04-21 01:00:00|12609.8|12607.7|12607.8|12605.7|12613.1|12611.6|12598.5|12597.1|4667
1618970400000|2021-04-21 02:00:00|12607.6|12605.5|12608.5|12606.4|12613.8|12612.1|12604.1|12602.4|3973
1618974000000|2021-04-21 03:00:00|12608.6|12606.5|12604.6|12602.5|12610.3|12608.7|12601.4|12599.4|2692
1618977600000|2021-04-21 04:00:00|12604.5|12602.4|12612|12610.7|12615|12613.3|12603.1|12601.5|2473
1618981200000|2021-04-21 05:00:00|12612.1|12610.8|12604.4|12602.3|12615.2|12613.4|12601.2|12599.2|2938
1618984800000|2021-04-21 06:00:00|12604.5|12602.4|12590|12588.7|12604.5|12602.9|12586.6|12584.9|3669
1618988400000|2021-04-21 07:00:00|12590.1|12588.8|12589.6|12587.5|12600.7|12599.3|12584|12582.5|5486
1618992000000|2021-04-21 08:00:00|12588.7|12587.4|12598.9|12597.6|12601.9|12600.5|12583.6|12582.3|4387
1618995600000|2021-04-21 09:00:00|12598.8|12597.5|12595|12593.7|12600.8|12599.2|12589.3|12587.7|4360
1618999200000|2021-04-21 10:00:00|12595.1|12593.8|12595.8|12594.5|12606.1|12604.8|12593|12591.5|3939
1619002800000|2021-04-21 11:00:00|12595.4|12594.1|12603.4|12602.1|12607.6|12606.2|12595.4|12594|3467
1619006400000|2021-04-21 12:00:00|12603.1|12601.8|12623.1|12621.8|12626.7|12625.2|12600.8|12599.5|5297
1619010000000|2021-04-21 13:00:00|12623.3|12622|12639.2|12632.2|12654.8|12652.7|12615.9|12614.5|8870
1619013600000|2021-04-21 14:00:00|12639.1|12632.1|12486.5|12485.2|12640.2|12633.2|12478.8|12477.1|13488
1619017200000|2021-04-21 15:00:00|12486.4|12485.1|12485.2|12483.9|12487.7|12485.6|12460.8|12459.1|7486
1619020800000|2021-04-21 16:00:00|12485.1|12483.8|12491.9|12489.8|12499.5|12498.2|12482.9|12481.6|4551
1619024400000|2021-04-21 17:00:00|12491.3|12490|12489|12487.7|12494.2|12492.8|12486.4|12485|3590
1619028000000|2021-04-21 18:00:00|12488.9|12487.6|12496.5|12495.2|12499.7|12498.4|12488|12486.7|2795
1619031600000|2021-04-21 19:00:00|12496.3|12495|12493.7|12492.4|12499.2|12497.9|12492.4|12491.1|2529
1619035200000|2021-04-21 20:00:00|12493.6|12492.3|12498.7|12496.6|12502.3|12500.8|12493.6|12492.2|1931
1619038800000|2021-04-21 21:00:00|12498.8|12496.4|12500.4|12497.6|12501.2|12498.8|12495.4|12488.4|1893
1619042400000|2021-04-21 22:00:00|12500.2|12497.8|12506|12503.9|12508.5|12506.4|12497.7|12495.6|1479
1619046000000|2021-04-21 23:00:00|12506.1|12504|12505.6|12503.5|12507.9|12506.3|12502.1|12500|1533
1619049600000|2021-04-22 00:00:00|12505.5|12503.4|12498|12495.9|12507.9|12506.1|12493.6|12492.3|3388
1619053200000|2021-04-22 01:00:00|12497.7|12496.4|12504|12501.9|12505.6|12503.5|12490.3|12488.8|4304
1619056800000|2021-04-22 02:00:00|12504.2|12502.1|12497.3|12495.2|12504.7|12502.9|12493.9|12492.3|3132
1619060400000|2021-04-22 03:00:00|12497.2|12495.1|12503.3|12502|12505.2|12503.9|12494.1|12492.4|3032
1619064000000|2021-04-22 04:00:00|12503.6|12502.3|12509.8|12508.5|12514.1|12512.4|12502.5|12501.1|2802
1619067600000|2021-04-22 05:00:00|12509.7|12508.4|12504.2|12502.1|12512.8|12511.3|12499.8|12498.1|3081
1619071200000|2021-04-22 06:00:00|12504.1|12502|12480.1|12478|12509.1|12507.5|12473.8|12472.2|5013
1619074800000|2021-04-22 07:00:00|12480.2|12478.1|12498.4|12497.1|12500.3|12498.6|12479|12477.4|4662
1619078400000|2021-04-22 08:00:00|12498.5|12497.2|12507|12505.7|12510.5|12508.8|12496.8|12495.2|4520
1619082000000|2021-04-22 09:00:00|12506.9|12505.6|12494.8|12492.7|12509.8|12508.2|12494.1|12492.5|4490
1619085600000|2021-04-22 10:00:00|12494.7|12492.6|12505.2|12503.1|12507|12505.2|12491.8|12490.1|3428
1619089200000|2021-04-22 11:00:00|12505.3|12503.2|12506.3|12505|12508.3|12506.9|12500.5|12498.9|3561
1619092800000|2021-04-22 12:00:00|12506.4|12505.1|12495.1|12493.8|12513.6|12511.6|12491.4|12490.1|6243
1619096400000|2021-04-22 13:00:00|12495.4|12494.1|12513.2|12511.1|12519.8|12518|12493.4|12492|7595
1619100000000|2021-04-22 14:00:00|12513.4|12511.3|12502.9|12501.6|12536|12534.3|12499.2|12497.8|6163
1619103600000|2021-04-22 15:00:00|12502.8|12501.5|12492.1|12490.8|12508.3|12507|12484|12481.9|4251
1619107200000|2021-04-22 16:00:00|12492.2|12490.9|12482.5|12481.2|12498.2|12496.9|12477.6|12476.1|3679
1619110800000|2021-04-22 17:00:00|12482.2|12480.9|12502|12500.7|12504.1|12502.5|12480|12478.7|7397
1619114400000|2021-04-22 18:00:00|12502.1|12500.8|12498|12496.7|12512.8|12511|12495.6|12494.1|7511
1619118000000|2021-04-22 19:00:00|12497.9|12496.6|12506.5|12504.4|12510.5|12508.4|12494.9|12493.3|5619
1619121600000|2021-04-22 20:00:00|12506.7|12504.6|12507|12503.3|12507.6|12505.3|12494.5|12493.2|2289
1619125200000|2021-04-22 21:00:00|12506.7|12503.4|12506.8|12501.7|12511.3|12507.3|12503.6|12497|2524
1619128800000|2021-04-22 22:00:00|12506.7|12501.9|12505.9|12503.8|12508.4|12505.9|12500.2|12498.5|1737
1619132400000|2021-04-22 23:00:00|12506|12503.9|12504.2|12502.1|12506.8|12505.1|12499.5|12498|1776
1619136000000|2021-04-23 00:00:00|12504.3|12502.2|12495.5|12493.4|12507.4|12505.3|12493|12491.3|3541
1619139600000|2021-04-23 01:00:00|12495.7|12493.6|12488|12485.9|12499.8|12497.7|12484.6|12482.7|3966
1619143200000|2021-04-23 02:00:00|12487.3|12486|12485.1|12483|12493.6|12491.5|12484.2|12482.5|3522
1619146800000|2021-04-23 03:00:00|12485.2|12483.1|12477.6|12475.5|12485.8|12484.1|12477.1|12475.4|2401
1619150400000|2021-04-23 04:00:00|12477.7|12475.6|12473.4|12472.1|12477.7|12475.9|12472.1|12470.3|2195
1619154000000|2021-04-23 05:00:00|12473.6|12471.5|12478.5|12476.4|12484.7|12483|12471.8|12469.7|3004
1619157600000|2021-04-23 06:00:00|12478.6|12476.5|12488.5|12486.4|12489.4|12488.1|12477.5|12475.6|4185
1619161200000|2021-04-23 07:00:00|12488|12486.7|12472.6|12470.5|12488.5|12486.9|12470.9|12469.2|5817
1619164800000|2021-04-23 08:00:00|12472.3|12471|12484|12482.7|12484.5|12482.8|12472|12470.2|4110
1619168400000|2021-04-23 09:00:00|12483.8|12482.5|12488|12486.7|12497.3|12495.5|12482.2|12480.5|3504
1619172000000|2021-04-23 10:00:00|12488.1|12486.8|12483|12480.9|12490|12488.3|12480.1|12478.5|3442
1619175600000|2021-04-23 11:00:00|12482.9|12480.8|12478.7|12477.4|12490.1|12488.6|12478.7|12477.1|3455
1619179200000|2021-04-23 12:00:00|12478.5|12477.2|12494.4|12493.1|12498.9|12497.6|12474.1|12472.8|5656
1619182800000|2021-04-23 13:00:00|12494.3|12493|12498.5|12496.4|12504.1|12502.6|12490.4|12489.1|6634
1619186400000|2021-04-23 14:00:00|12498.1|12496.8|12502.8|12501.5|12506.2|12504.7|12480.7|12479.4|8320
1619190000000|2021-04-23 15:00:00|12503|12501.7|12496.4|12495.1|12505.1|12503.8|12488.6|12487.2|4871
1619193600000|2021-04-23 16:00:00|12496.5|12495.2|12504.8|12503.5|12510.4|12508.7|12493.2|12491.9|3864
1619197200000|2021-04-23 17:00:00|12504.7|12503.4|12490.3|12489|12507.1|12505.5|12490.2|12488.9|2854
1619200800000|2021-04-23 18:00:00|12490.2|12488.9|12475.1|12473.8|12491|12489.5|12472.2|12470.6|2938
1619204400000|2021-04-23 19:00:00|12475.5|12473.4|12479.2|12477.9|12479.6|12478.3|12466.3|12465|3311
1619208000000|2021-04-23 20:00:00|12478.8|12477.5|12476.1|12474|12480.5|12478.3|12461.9|12460|3736
1619380800000|2021-04-25 20:00:00|12486|12473|12488|12475|12488|12476.3|12483.3|12472.7|109
1619384400000|2021-04-25 21:00:00|12487.5|12474.5|12482.8|12475.8|12488|12480.6|12481.3|12473.2|1239
1619388000000|2021-04-25 22:00:00|12483.1|12476.2|12484|12481.9|12484.2|12482.1|12475.9|12473.8|3113
1619391600000|2021-04-25 23:00:00|12484.2|12482.1|12490.7|12488.6|12490.9|12488.8|12479.6|12477.6|1793
1619395200000|2021-04-26 00:00:00|12490.6|12488.5|12468|12466.7|12491.8|12489.7|12460|12458.3|3826
1619398800000|2021-04-26 01:00:00|12468.5|12466.4|12458.3|12456.2|12468.5|12466.4|12453.8|12452.2|4547
1619402400000|2021-04-26 02:00:00|12458|12455.9|12453.4|12451.3|12462.3|12460.4|12451.8|12450.1|3645
1619406000000|2021-04-26 03:00:00|12452.8|12451.5|12457.5|12455.4|12458.2|12456.1|12450.3|12448.2|3222
1619409600000|2021-04-26 04:00:00|12457.6|12455.5|12456.5|12454.4|12457.6|12455.5|12450|12448.3|2364
1619413200000|2021-04-26 05:00:00|12456.4|12454.3|12466.5|12464.4|12466.8|12465|12454.2|12452.1|3210
1619416800000|2021-04-26 06:00:00|12466.4|12464.3|12472.2|12470.1|12473.2|12471.4|12455.1|12453.4|4847
1619420400000|2021-04-26 07:00:00|12471.9|12470.6|12462|12459.9|12473.9|12472.6|12460.6|12459|5517
1619424000000|2021-04-26 08:00:00|12461.6|12460.3|12462.3|12461|12470.4|12469.1|12460.8|12459.1|4534
1619427600000|2021-04-26 09:00:00|12462|12460.7|12455.6|12454.3|12464.8|12463.5|12454.3|12453|3472
1619431200000|2021-04-26 10:00:00|12455.7|12454.4|12442.8|12441.5|12457.9|12456.6|12440.2|12438.8|4040
1619434800000|2021-04-26 11:00:00|12442.7|12441.4|12444.4|12443.1|12449.7|12448.4|12437.4|12435.8|4146
1619438400000|2021-04-26 12:00:00|12444.5|12443.2|12448|12446.7|12449.3|12448|12433.8|12432.3|4797
1619442000000|2021-04-26 13:00:00|12448.1|12446.8|12433.8|12432.5|12455.8|12454.3|12425.1|12423.6|6851
1619445600000|2021-04-26 14:00:00|12433.5|12432.2|12392.3|12391|12434.8|12433.4|12384.7|12383.1|7746
1619449200000|2021-04-26 15:00:00|12392.2|12390.9|12399.2|12397.9|12403.3|12402|12385.7|12384.4|5428
1619452800000|2021-04-26 16:00:00|12399.3|12398|12413.2|12411.1|12413.4|12412.1|12399.3|12397.6|4480
1619456400000|2021-04-26 17:00:00|12412.6|12411.3|12412.4|12411.1|12415.1|12413.8|12406.9|12405.6|3453
1619460000000|2021-04-26 18:00:00|12412.3|12411|12400.4|12398.3|12413.2|12411.8|12399.3|12398|3010
1619463600000|2021-04-26 19:00:00|12400.5|12398.4|12395.3|12394|12405.9|12404.4|12394.5|12393|3841
1619467200000|2021-04-26 20:00:00|12394.7|12393.4|12399|12392|12400.6|12398.9|12391.4|12389.3|2948
1619470800000|2021-04-26 21:00:00|12399.9|12392.9|12396.7|12390.4|12405.7|12398.7|12394.5|12387.9|2546
1619474400000|2021-04-26 22:00:00|12397.4|12390.5|12397.6|12395.5|12399.5|12396.8|12393|12389|2943
1619478000000|2021-04-26 23:00:00|12397.5|12395.4|12397.5|12395.4|12399.9|12397.8|12393.7|12391.6|1650
1619481600000|2021-04-27 00:00:00|12397.6|12395.5|12397|12394.9|12403.1|12401.1|12389.1|12387.3|2825
1619485200000|2021-04-27 01:00:00|12396.8|12394.7|12404|12401.9|12406.5|12404.4|12394.4|12392.3|4098
1619488800000|2021-04-27 02:00:00|12404.2|12402.1|12405|12402.9|12411.8|12409.7|12402.5|12400.9|2704
1619492400000|2021-04-27 03:00:00|12405.2|12403.1|12407.5|12405.4|12408.4|12406.3|12402.2|12400.5|2547
1619496000000|2021-04-27 04:00:00|12407.6|12405.5|12404.9|12403.6|12408.5|12407|12400.6|12398.7|1714
1619499600000|2021-04-27 05:00:00|12404.8|12403.5|12398.3|12396.2|12405.3|12403.6|12397.2|12395.5|2510
1619503200000|2021-04-27 06:00:00|12398.2|12396.1|12402.9|12400.8|12409.1|12407|12395.1|12393|3834
1619506800000|2021-04-27 07:00:00|12402.1|12401.2|12406.5|12405.2|12414.6|12412.8|12401.4|12400.1|4819
1619510400000|2021-04-27 08:00:00|12406.9|12405.6|12417.6|12415.5|12419.9|12418.3|12405.4|12403.6|3966
1619514000000|2021-04-27 09:00:00|12417.2|12415.9|12411.7|12410.4|12419.4|12418.1|12407.7|12406.1|4009
1619517600000|2021-04-27 10:00:00|12411.6|12410.3|12398.3|12396.2|12413|12410.9|12395.9|12394.1|3893
1619521200000|2021-04-27 11:00:00|12398.2|12396.1|12405.6|12404.3|12406.9|12405.3|12395.2|12393.6|4026
1619524800000|2021-04-27 12:00:00|12405.5|12404.2|12410.4|12408.3|12413|12411.7|12393.8|12392.2|4850
1619528400000|2021-04-27 13:00:00|12410.3|12408.2|12402.8|12400.7|12417.4|12415.8|12396.1|12394.8|6478
1619532000000|2021-04-27 14:00:00|12402.9|12400.8|12405.1|12403.8|12411.8|12410.5|12398.8|12397.5|7874
1619535600000|2021-04-27 15:00:00|12404.9|12403.6|12397.8|12396.5|12411.7|12409.9|12394.9|12393.3|4735
1619539200000|2021-04-27 16:00:00|12397.9|12396.6|12414.5|12413.2|12416.1|12414.3|12396.7|12394.9|3519
1619542800000|2021-04-27 17:00:00|12414.6|12413.3|12406.7|12405.4|12416|12414.4|12396.3|12395|3311
1619546400000|2021-04-27 18:00:00|12406.6|12405.3|12407.9|12406.6|12412.8|12411.1|12404.8|12403.4|3232
1619550000000|2021-04-27 19:00:00|12408|12406.7|12398.9|12397.6|12408.1|12406.8|12397.4|12395.9|2698
1619553600000|2021-04-27 20:00:00|12398.7|12397.4|12402.3|12399|12403.7|12402.4|12398.2|12396.9|2400
1619557200000|2021-04-27 21:00:00|12402.1|12398.6|12409.7|12403.1|12410.4|12405.1|12402.1|12396.8|2196
1619560800000|2021-04-27 22:00:00|12409.2|12403|12405.3|12403.2|12410.2|12408.4|12404.4|12400.7|1617
1619564400000|2021-04-27 23:00:00|12405.4|12403.3|12408.1|12406|12408.1|12406.4|12402.4|12400.3|1393
1619568000000|2021-04-28 00:00:00|12408.2|12406.1|12413.4|12411.3|12416.5|12414.7|12406.8|12404.8|3078
1619571600000|2021-04-28 01:00:00|12413.5|12411.4|12411|12408.9|12419.3|12417.2|12409.4|12407.8|4455
1619575200000|2021-04-28 02:00:00|12411.1|12409|12411.5|12410.2|12412.5|12410.8|12405.8|12404.1|2905
1619578800000|2021-04-28 03:00:00|12411.9|12410.6|12412.1|12410.8|12414|12412.2|12408|12406.3|2070
1619582400000|2021-04-28 04:00:00|12412|12410.7|12406.9|12405.6|12412.7|12410.9|12406.6|12404.9|1988
1619586000000|2021-04-28 05:00:00|12407|12405.7|12408.1|12406|12408.1|12406|12400.8|12399.4|2299
1619589600000|2021-04-28 06:00:00|12408|12405.9|12408.3|12407|12410.8|12409.4|12400.7|12398.9|3264
1619593200000|2021-04-28 07:00:00|12408.2|12406.9|12411.7|12410.4|12415.4|12414.1|12402.1|12400.8|4159
1619596800000|2021-04-28 08:00:00|12411.6|12410.3|12404.9|12403.6|12416.4|12414.4|12404.4|12402.8|4096
1619600400000|2021-04-28 09:00:00|12405|12403.7|12406.3|12404.2|12412.1|12410.6|12401|12399.4|3819
1619604000000|2021-04-28 10:00:00|12406.2|12404.1|12404.9|12402.8|12409.8|12407.9|12402.9|12400.8|3394
1619607600000|2021-04-28 11:00:00|12404.8|12402.7|12394.9|12392.8|12408.6|12406.8|12386.5|12385|4140
1619611200000|2021-04-28 12:00:00|12394.8|12392.7|12393.7|12392.4|12397.3|12395.7|12382.9|12381.5|4621
1619614800000|2021-04-28 13:00:00|12393.6|12392.3|12390.2|12388.1|12404.3|12402.5|12389.5|12387.9|5779
1619618400000|2021-04-28 14:00:00|12389.9|12387.8|12372.4|12371.1|12390.2|12388.4|12355.6|12353.7|7605
1619622000000|2021-04-28 15:00:00|12372.3|12371|12355.6|12354.3|12372.8|12371.4|12352.9|12350.8|5612
1619625600000|2021-04-28 16:00:00|12355.5|12354.2|12336.1|12334.8|12358.7|12357.3|12331.9|12329.8|3830
1619629200000|2021-04-28 17:00:00|12336.2|12334.9|12348.5|12341.5|12349.3|12346.8|12334|12332.7|3572
1619632800000|2021-04-28 18:00:00|12347.9|12340.9|12317.1|12315.8|12355.1|12353|12314.6|12312.5|10525
1619636400000|2021-04-28 19:00:00|12317.3|12316|12313.1|12311.8|12330.6|12328.5|12312.8|12311.1|7260
1619640000000|2021-04-28 20:00:00|12313|12311.7|12316.6|12312.3|12322.7|12320.8|12311.1|12309.4|3144
1619643600000|2021-04-28 21:00:00|12316.2|12312.5|12320.9|12313.9|12327.7|12320.7|12316.2|12311.2|2444
1619647200000|2021-04-28 22:00:00|12321.2|12314.2|12303.5|12301.4|12321.3|12314.4|12302.7|12300.8|3402
1619650800000|2021-04-28 23:00:00|12303.6|12301.5|12304.4|12302.3|12308.5|12306.7|12302.7|12301.2|1635
1619654400000|2021-04-29 00:00:00|12304.5|12302.4|12303.3|12301.2|12306.2|12304.1|12302.2|12300.3|2310
1619658000000|2021-04-29 01:00:00|12303.2|12301.1|12290.5|12288.4|12303.3|12301.3|12288.7|12287|3179
1619661600000|2021-04-29 02:00:00|12290.4|12288.3|12306.7|12304.6|12309.3|12307.2|12288.5|12286.6|3629
1619665200000|2021-04-29 03:00:00|12306.4|12304.3|12311.9|12309.8|12313.8|12311.9|12304|12302.2|2842
1619668800000|2021-04-29 04:00:00|12311.8|12309.7|12311.4|12309.3|12314.6|12312.5|12309.7|12307.9|2165
1619672400000|2021-04-29 05:00:00|12311.5|12309.4|12306.5|12304.4|12312.8|12310.7|12305.1|12303|2378
1619676000000|2021-04-29 06:00:00|12306|12304.7|12308.8|12306.7|12313.6|12312|12302.8|12300.7|4116
1619679600000|2021-04-29 07:00:00|12308.9|12306.8|12301.1|12299.8|12311.5|12309.8|12291.8|12289.8|5096
1619683200000|2021-04-29 08:00:00|12301.2|12299.9|12307.2|12305.1|12312.3|12310.5|12297.3|12295.7|4682
1619686800000|2021-04-29 09:00:00|12307.1|12305|12314.4|12313.1|12315.5|12313.9|12303.6|12302.3|4294
1619690400000|2021-04-29 10:00:00|12314.5|12313.2|12302.9|12300.8|12314.9|12313.3|12302.3|12300.5|4115
1619694000000|2021-04-29 11:00:00|12303|12301.6|12285.5|12284.2|12305|12303.7|12283.2|12281.9|4393
1619697600000|2021-04-29 12:00:00|12285.4|12284.1|12288.8|12287.5|12291.7|12290.4|12281.5|12279.8|5916
1619701200000|2021-04-29 13:00:00|12288.7|12287.4|12312.7|12310.6|12314.6|12312.6|12283.5|12281.4|8043
1619704800000|2021-04-29 14:00:00|12312.8|12310.7|12295.2|12293.9|12323|12321.1|12289.7|12288.3|9043
1619708400000|2021-04-29 15:00:00|12295.3|12294|12296.1|12294.8|12299.4|12298.1|12286.7|12285.4|5656
1619712000000|2021-04-29 16:00:00|12296.2|12294.9|12290.7|12289.4|12309.5|12308.1|12289.4|12288.1|5994
1619715600000|2021-04-29 17:00:00|12290.6|12289.3|12294.5|12293.2|12298|12296|12286.6|12285.3|3924
1619719200000|2021-04-29 18:00:00|12294.4|12293.1|12281.1|12279.8|12299|12297.6|12279.1|12277.4|3462
1619722800000|2021-04-29 19:00:00|12281.3|12280|12276.9|12275.6|12289|12287.7|12276.1|12274.7|3075
1619726400000|2021-04-29 20:00:00|12276.7|12275.4|12285.7|12279.1|12286.6|12284.8|12276.6|12275.3|2473
1619730000000|2021-04-29 21:00:00|12286|12279|12284.6|12278|12291.7|12286.4|12281.7|12275|1942
1619733600000|2021-04-29 22:00:00|12284.5|12277.9|12278.5|12276.4|12286.2|12282.4|12278|12275.9|2485
1619737200000|2021-04-29 23:00:00|12278.7|12275.8|12277.4|12275.3|12282.1|12280|12275.7|12273.9|2091
1619740800000|2021-04-30 00:00:00|12277.3|12275.2|12275.9|12273.8|12284|12282.1|12273.2|12271.1|3835
1619744400000|2021-04-30 01:00:00|12275.7|12273.6|12275.5|12273.4|12278.8|12276.7|12272.2|12270.1|3638
1619748000000|2021-04-30 02:00:00|12275.6|12273.5|12277.4|12275.3|12280.4|12278.7|12275.5|12273.4|2318
1619751600000|2021-04-30 03:00:00|12277.3|12275.2|12273.7|12272.4|12279.4|12277.7|12273.5|12271.9|2144
1619755200000|2021-04-30 04:00:00|12273.6|12272.3|12277.1|12275|12277.3|12275.4|12269|12267.1|1791
1619758800000|2021-04-30 05:00:00|12277|12274.9|12279.1|12277|12282|12280.3|12274.8|12272.8|2417
1619762400000|2021-04-30 06:00:00|12279.2|12277.1|12286.8|12285.5|12287.2|12285.6|12273.2|12271.1|3862
1619766000000|2021-04-30 07:00:00|12286.7|12285.4|12282.6|12280.5|12289.6|12288|12277.5|12275.9|5133
1619769600000|2021-04-30 08:00:00|12282.4|12281.1|12276.2|12274.1|12289.2|12287.6|12270.8|12269|4611
1619773200000|2021-04-30 09:00:00|12276.1|12274|12280.1|12278|12282.2|12280.5|12273|12271.4|4027
1619776800000|2021-04-30 10:00:00|12280.2|12278.1|12289.5|12287.4|12290.3|12288.9|12269.8|12268.1|4769
1619780400000|2021-04-30 11:00:00|12289.6|12287.5|12279.4|12278.1|12289.9|12288.2|12277.6|12276.3|4399
1619784000000|2021-04-30 12:00:00|12279.5|12278.2|12272.7|12271.4|12285.4|12284.1|12266.6|12265.3|6264
1619787600000|2021-04-30 13:00:00|12272.9|12271.6|12278.6|12276.5|12285.7|12284.4|12271.5|12270.2|5783
1619791200000|2021-04-30 14:00:00|12278.3|12276.2|12303.4|12302.1|12306.6|12304.5|12275.2|12273.1|7067
1619794800000|2021-04-30 15:00:00|12303.7|12302.4|12292.9|12291.6|12323.6|12321.8|12290.1|12288.3|7030
1619798400000|2021-04-30 16:00:00|12292.8|12291.5|12287.3|12286|12297.1|12295|12280|12278.7|4324
1619802000000|2021-04-30 17:00:00|12287.4|12286.1|12289.5|12287.4|12291.2|12289.9|12278.4|12277.1|3615
1619805600000|2021-04-30 18:00:00|12289.6|12287.5|12282.6|12280.5|12291.8|12290.1|12274.8|12273.5|3765
1619809200000|2021-04-30 19:00:00|12282.7|12280.6|12293.4|12292.1|12293.6|12292.3|12279.5|12278.1|3761
1619812800000|2021-04-30 20:00:00|12293.5|12292.2|12296|12289|12301.3|12294.3|12280.1|12278|2652
1619985600000|2021-05-02 20:00:00|12294.5|12281.5|12298.7|12285.7|12299|12288|12294|12281.2|39
1619989200000|2021-05-02 21:00:00|12298.3|12285.3|12289.7|12283.7|12302.4|12290.1|12288.1|12282.8|924
1619992800000|2021-05-02 22:00:00|12288.1|12286|12285.8|12283.7|12291.1|12286.8|12282.3|12280.6|1635
1619996400000|2021-05-02 23:00:00|12285.5|12283.4|12281.2|12279.1|12285.7|12283.6|12279.9|12278.3|1169
1620000000000|2021-05-03 00:00:00|12280.8|12279.5|12272.9|12270.8|12285|12282.9|12271.1|12269.4|2289
1620003600000|2021-05-03 01:00:00|12272.8|12270.7|12281.8|12279.7|12282.3|12280.5|12270.1|12268.4|2185
1620007200000|2021-05-03 02:00:00|12281.7|12279.6|12297.9|12295.8|12298.8|12296.9|12281.2|12279.1|2680
1620010800000|2021-05-03 03:00:00|12297.8|12295.7|12291.5|12289.4|12299.9|12298.3|12290.2|12288.1|1692
1620014400000|2021-05-03 04:00:00|12291.6|12289.5|12294.5|12293.2|12297.8|12296|12291.3|12289.2|1377
1620018000000|2021-05-03 05:00:00|12294.9|12292.8|12300.7|12298.6|12302.4|12300.6|12294.2|12292.1|1661
1620021600000|2021-05-03 06:00:00|12300.8|12298.7|12308.8|12306.7|12311.8|12310.1|12300|12297.9|3399
1620025200000|2021-05-03 07:00:00|12308.9|12306.8|12302.7|12300.6|12308.9|12306.8|12293.6|12291.8|3875
1620028800000|2021-05-03 08:00:00|12302.6|12300.5|12299.5|12297.4|12307.5|12305.4|12295.6|12293.8|3195
1620032400000|2021-05-03 09:00:00|12299.6|12297.5|12310.3|12309|12319.7|12318.2|12297.7|12296.1|3307
1620036000000|2021-05-03 10:00:00|12310.6|12308.5|12295.5|12294.2|12314.1|12312.4|12293.7|12292.2|2738
1620039600000|2021-05-03 11:00:00|12295.6|12294.3|12292.3|12290.2|12296.2|12294.6|12288.5|12286.7|2869
1620043200000|2021-05-03 12:00:00|12292.4|12290.3|12301|12299.7|12305.8|12303.7|12281.6|12279.8|4626
1620046800000|2021-05-03 13:00:00|12300.9|12299.6|12290|12287.9|12302|12300.5|12283.8|12282.5|4718
1620050400000|2021-05-03 14:00:00|12289.8|12287.7|12270.5|12269.2|12291|12289.7|12267.5|12265.8|5972
1620054000000|2021-05-03 15:00:00|12270.6|12269.3|12276.7|12274.6|12279.3|12277.8|12269.6|12268.1|4359
1620057600000|2021-05-03 16:00:00|12276.6|12274.5|12277.5|12275.4|12285.5|12284.1|12270.8|12269.1|2928
1620061200000|2021-05-03 17:00:00|12277.1|12275.8|12275.6|12274.3|12278.8|12277.2|12268.5|12266.9|2873
1620064800000|2021-05-03 18:00:00|12275.9|12274.6|12275.5|12274.2|12278.2|12276.5|12268.5|12266.8|2606
1620068400000|2021-05-03 19:00:00|12275.6|12274.3|12278.2|12276.9|12281.3|12279.5|12273.8|12272.4|2095
1620072000000|2021-05-03 20:00:00|12278|12276.7|12281.5|12274.5|12284.8|12283.1|12274.8|12272.7|1775
1620075600000|2021-05-03 21:00:00|12281.6|12274.6|12279.2|12275.4|12282.1|12278|12277.5|12271.5|1785
1620079200000|2021-05-03 22:00:00|12279.5|12275.2|12278.9|12276.8|12284|12280.1|12277.7|12272.8|2766
1620082800000|2021-05-03 23:00:00|12278.7|12276.6|12281.7|12279.6|12283.4|12281.3|12277.8|12275.7|1122
1620086400000|2021-05-04 00:00:00|12281.6|12279.5|12285.5|12283.4|12288.8|12286.8|12278.4|12276.3|2121
1620090000000|2021-05-04 01:00:00|12285.4|12283.3|12294.1|12292|12294.7|12292.9|12283.5|12281.6|2460
1620093600000|2021-05-04 02:00:00|12294|12291.9|12294.2|12292.9|12299.6|12297.8|12293.5|12291.4|2412
1620097200000|2021-05-04 03:00:00|12294.1|12292.8|12296.8|12294.7|12298.9|12296.8|12293.6|12291.7|1552
1620100800000|2021-05-04 04:00:00|12296.7|12294.6|12291.7|12289.6|12299|12296.9|12289.3|12287.2|1970
1620104400000|2021-05-04 05:00:00|12291.6|12289.5|12293.3|12291.2|12298|12295.9|12289.9|12288|1762
1620108000000|2021-05-04 06:00:00|12293.4|12291.3|12303.2|12301.1|12305.1|12303.4|12292.2|12290.1|2600
1620111600000|2021-05-04 07:00:00|12302.4|12301|12311.2|12309.9|12317.9|12316.5|12299.7|12298.4|4396
1620115200000|2021-05-04 08:00:00|12311.1|12309.8|12317.9|12316.6|12321.1|12319.8|12310.6|12309|3281
1620118800000|2021-05-04 09:00:00|12318.1|12316.8|12318.7|12317.4|12327.8|12325.7|12315.7|12314.2|3342
1620122400000|2021-05-04 10:00:00|12318.6|12317.3|12317.4|12316.1|12324.8|12323.1|12315.7|12314.3|3765
1620126000000|2021-05-04 11:00:00|12317.5|12316.2|12335.4|12334.1|12346.7|12345.4|12311.8|12310.2|5469
1620129600000|2021-05-04 12:00:00|12335.5|12334.2|12318|12315.9|12345.2|12343.6|12313.2|12311.6|6892
1620133200000|2021-05-04 13:00:00|12318.1|12316|12323.1|12321|12326.1|12324.7|12300.5|12299.2|6598
1620136800000|2021-05-04 14:00:00|12323.2|12321.1|12317.2|12315.9|12330.3|12329|12310.6|12308.6|8977
1620140400000|2021-05-04 15:00:00|12317.4|12316.1|12320.2|12318.9|12352.5|12350.4|12307.8|12305.9|9390
1620144000000|2021-05-04 16:00:00|12320.4|12319.1|12319.9|12318.6|12322.3|12321|12305.8|12303.7|6179
1620147600000|2021-05-04 17:00:00|12320|12318.7|12311.7|12310.4|12321.3|12319.5|12311.1|12309.4|4554
1620151200000|2021-05-04 18:00:00|12312|12310.7|12307.1|12305.8|12312.3|12311|12303.8|12302.5|4364
1620154800000|2021-05-04 19:00:00|12307.2|12305.9|12306.8|12305.5|12312.4|12311.1|12303.8|12302.5|4777
1620158400000|2021-05-04 20:00:00|12306.4|12305.1|12310.6|12305.4|12317.2|12310.2|12302.1|12300|2531
1620162000000|2021-05-04 21:00:00|12312.7|12305.7|12310.1|12303.1|12317.6|12310.6|12304.3|12299.1|3127
1620165600000|2021-05-04 22:00:00|12309.5|12302.5|12302.4|12300.3|12311.1|12307.6|12301.1|12299|2352
1620169200000|2021-05-04 23:00:00|12302.1|12300|12302.7|12300.6|12304.2|12302.4|12300.9|12299|1574
1620172800000|2021-05-05 00:00:00|12302.8|12300.7|12291.4|12290.1|12304|12302.3|12289.6|12287.9|2762
1620176400000|2021-05-05 01:00:00|12291.5|12290.2|12286.6|12284.5|12294|12292.3|12285.5|12284|2675
1620180000000|2021-05-05 02:00:00|12286.1|12284.8|12287.8|12285.7|12289.6|12287.5|12285.5|12283.8|2468
1620183600000|2021-05-05 03:00:00|12287.9|12285.8|12287.5|12285.4|12289|12287.1|12284.9|12283.1|1745
1620187200000|2021-05-05 04:00:00|12287.7|12285.6|12289.7|12287.6|12291.8|12289.9|12286.3|12284.3|1716
1620190800000|2021-05-05 05:00:00|12289.8|12287.7|12295|12292.9|12296.7|12295|12288.2|12286.1|3022
1620194400000|2021-05-05 06:00:00|12295.1|12293|12301|12298.9|12303.5|12301.9|12289.1|12287|4658
1620198000000|2021-05-05 07:00:00|12300.6|12299.3|12293.9|12292.6|12307|12305.7|12292.4|12291.1|5350
1620201600000|2021-05-05 08:00:00|12294|12292.7|12283.8|12282.5|12295.5|12294|12278.6|12277.3|4566
1620205200000|2021-05-05 09:00:00|12283.7|12282.4|12285.6|12284.3|12288.2|12286.6|12280.1|12278.7|3127
1620208800000|2021-05-05 10:00:00|12285.5|12284.2|12274.6|12273.3|12287.2|12285.7|12268.9|12267.6|3527
1620212400000|2021-05-05 11:00:00|12274.9|12272.8|12274.3|12273|12277.7|12276.4|12269.7|12268.4|3129
1620216000000|2021-05-05 12:00:00|12274.4|12273.1|12278.2|12276.9|12283|12281.7|12267.4|12266.1|5485
1620219600000|2021-05-05 13:00:00|12278.1|12276.8|12279.6|12277.5|12283.8|12282|12268.5|12267.2|5191
1620223200000|2021-05-05 14:00:00|12278.9|12276.8|12257.5|12256.2|12283.8|12282.5|12254|12252.7|5784
1620226800000|2021-05-05 15:00:00|12257.6|12256.3|12263.4|12262.1|12265.2|12263.6|12252.7|12251.1|3594
1620230400000|2021-05-05 16:00:00|12263.5|12262.2|12277|12275.7|12277.7|12276.4|12261.4|12259.9|2744
1620234000000|2021-05-05 17:00:00|12277.1|12275.8|12273|12271.7|12279.4|12278.1|12272.3|12270.6|2117
1620237600000|2021-05-05 18:00:00|12273.5|12272.2|12280.8|12279.5|12281.7|12280.4|12272.3|12270.8|2925
1620241200000|2021-05-05 19:00:00|12281.2|12279.9|12270.9|12269.6|12285.3|12284|12270.5|12269.2|3212
1620244800000|2021-05-05 20:00:00|12270.8|12269.5|12269|12265.1|12272.2|12270.8|12264.7|12262.7|1569
1620248400000|2021-05-05 21:00:00|12269.2|12264.7|12270.8|12265.6|12280.2|12273.2|12267.9|12260.9|2161
1620252000000|2021-05-05 22:00:00|12270.6|12265.5|12275.1|12273|12275.1|12273.1|12267.2|12264.1|1523
1620255600000|2021-05-05 23:00:00|12274.7|12273.4|12269.9|12267.8|12274.8|12273.4|12267.7|12266|1327
1620259200000|2021-05-06 00:00:00|12270|12267.9|12276.5|12274.4|12277|12274.9|12266.2|12264.3|2179
1620262800000|2021-05-06 01:00:00|12276.4|12274.3|12261.3|12259.2|12277|12275.4|12258|12256.1|3121
1620266400000|2021-05-06 02:00:00|12260.8|12259.5|12282.1|12280|12289.5|12287.4|12259.6|12258.1|3651
1620270000000|2021-05-06 03:00:00|12282.2|12280.1|12276.7|12275.4|12285.7|12283.6|12276|12274.2|3225
1620273600000|2021-05-06 04:00:00|12276.6|12275.3|12272.6|12270.5|12278.4|12276.3|12271.4|12269.6|1855
1620277200000|2021-05-06 05:00:00|12272.7|12270.6|12263.6|12261.5|12273.4|12271.5|12261.6|12259.8|2742
1620280800000|2021-05-06 06:00:00|12263.1|12261.8|12258.2|12256.1|12264.6|12262.7|12253.3|12251.8|3374
1620284400000|2021-05-06 07:00:00|12258.3|12256.2|12260.1|12258.8|12261.4|12259.9|12252.1|12250.8|4021
1620288000000|2021-05-06 08:00:00|12260|12258.7|12255.6|12254.3|12260.7|12259.2|12241.1|12239.6|3907
1620291600000|2021-05-06 09:00:00|12255.4|12254.1|12248.1|12246.8|12259.8|12258.5|12243.8|12242.5|4267
1620295200000|2021-05-06 10:00:00|12248|12246.7|12244.9|12243.6|12249.7|12248.2|12241.9|12240.6|2998
1620298800000|2021-05-06 11:00:00|12244.8|12243.5|12244.1|12242.8|12250.1|12248.4|12237|12234.9|4300
1620302400000|2021-05-06 12:00:00|12243.7|12242.4|12235.3|12234|12248.1|12246.8|12231.6|12230.3|4025
1620306000000|2021-05-06 13:00:00|12235.4|12234.1|12210.1|12208.8|12240|12238.7|12197.9|12196.2|5938
1620309600000|2021-05-06 14:00:00|12209.5|12208.2|12189.3|12188|12223.3|12221.2|12181.8|12180.1|8066
1620313200000|2021-05-06 15:00:00|12189.2|12187.9|12194.4|12192.3|12207.2|12205.6|12188.7|12187.4|5599
1620316800000|2021-05-06 16:00:00|12194|12192.7|12194.7|12193.4|12197.7|12196.4|12187.8|12186.5|4188
1620320400000|2021-05-06 17:00:00|12194.8|12193.5|12189.6|12187.5|12197.1|12195.8|12187.8|12186.5|3194
1620324000000|2021-05-06 18:00:00|12189.2|12187.9|12184.2|12182.9|12191.9|12190.6|12183.4|12182.1|4203
1620327600000|2021-05-06 19:00:00|12184.3|12183|12162.6|12161.3|12187.6|12186|12160.2|12158.6|4104
1620331200000|2021-05-06 20:00:00|12163|12160.9|12153.7|12147.2|12166.7|12165|12143.8|12141.7|3216
1620334800000|2021-05-06 21:00:00|12153.1|12146.3|12158.1|12154.2|12159.5|12156.6|12152.7|12145.7|2536
1620338400000|2021-05-06 22:00:00|12159.1|12154.8|12156.7|12154.6|12163.4|12161.5|12156|12151.9|3043
1620342000000|2021-05-06 23:00:00|12156.8|12154.7|12157.3|12155.2|12158.8|12156.7|12154.7|12152.8|1555
1620345600000|2021-05-07 00:00:00|12156.5|12154.7|12159.4|12157.3|12161.6|12159.6|12154.5|12152.7|2981
1620349200000|2021-05-07 01:00:00|12159.5|12157.4|12150.4|12148.3|12163.2|12161.2|12150.4|12148.3|3332
1620352800000|2021-05-07 02:00:00|12150.3|12148.2|12159.2|12157.1|12162.3|12160.2|12148.6|12146.6|2854
1620356400000|2021-05-07 03:00:00|12158.8|12156.7|12167.5|12165.4|12168.4|12166.3|12156.4|12154.3|2512
1620360000000|2021-05-07 04:00:00|12167.6|12165.5|12166.4|12164.3|12168.2|12166.6|12164.6|12162.8|1394
1620363600000|2021-05-07 05:00:00|12166.5|12164.4|12167.6|12165.5|12170.9|12168.8|12163.3|12161.5|2252
1620367200000|2021-05-07 06:00:00|12168.1|12166|12175.1|12173.8|12179.4|12177.8|12165.1|12163|3670
1620370800000|2021-05-07 07:00:00|12174.9|12173.6|12183.7|12182.4|12184.2|12182.9|12168.9|12167.4|4899
1620374400000|2021-05-07 08:00:00|12183.6|12182.3|12177.6|12176.3|12189|12187.7|12177.5|12176.1|3767
1620378000000|2021-05-07 09:00:00|12177.3|12176|12185.6|12183.5|12190.9|12189.1|12177.3|12176|2820
1620381600000|2021-05-07 10:00:00|12185.1|12183.8|12177.5|12176.2|12187.7|12186.1|12173.4|12172|3343
1620385200000|2021-05-07 11:00:00|12177.4|12176.1|12181.4|12179.3|12182.6|12181.3|12174.7|12173|3071
1620388800000|2021-05-07 12:00:00|12180.7|12179.4|12174.4|12173.1|12194.7|12192.6|12150.5|12148.2|9119
1620392400000|2021-05-07 13:00:00|12174.2|12172.9|12158.7|12156.6|12191.4|12190.1|12157.3|12155.7|9652
1620396000000|2021-05-07 14:00:00|12158.5|12156.4|12153.8|12152.5|12172.5|12171.2|12150.9|12149|6254
1620399600000|2021-05-07 15:00:00|12153.7|12152.4|12139|12137.7|12157.1|12155.8|12126.8|12125.4|4781
1620403200000|2021-05-07 16:00:00|12138.4|12137.1|12152.3|12151|12158.8|12157.3|12138.3|12137|3342
1620406800000|2021-05-07 17:00:00|12152.4|12151.1|12153.1|12151.8|12158.4|12157.1|12147.8|12146.5|4412
1620410400000|2021-05-07 18:00:00|12153|12151.7|12141.5|12140.2|12159.6|12158.3|12141.2|12139.9|4271
1620414000000|2021-05-07 19:00:00|12141.6|12140.3|12138.2|12136.9|12149.8|12148.5|12137.5|12136.2|3814
1620417600000|2021-05-07 20:00:00|12138.3|12137|12125.7|12118.7|12142.1|12139|12114.1|12107.1|3420
1620590400000|2021-05-09 20:00:00|12140|12127|12125.4|12115.9|12140.7|12127.7|12123.6|12114.7|136
1620594000000|2021-05-09 21:00:00|12126.4|12116.1|12133.2|12126.2|12146.3|12134.7|12116.4|12103.4|1063
1620597600000|2021-05-09 22:00:00|12132.7|12125.7|12128.6|12126.5|12133.9|12127.9|12119.1|12116.2|3500
1620601200000|2021-05-09 23:00:00|12128.7|12126.6|12117.6|12115.5|12131.4|12129.3|12111.3|12109.2|2544
1620604800000|2021-05-10 00:00:00|12117.7|12115.6|12126.1|12124|12126.2|12124.1|12114.5|12112.4|4054
1620608400000|2021-05-10 01:00:00|12126.3|12124.2|12122|12119.9|12126.7|12124.6|12115.5|12113.4|4157
1620612000000|2021-05-10 02:00:00|12122.2|12120.1|12129.6|12127.5|12131.7|12129.6|12118.6|12116.5|3142
1620615600000|2021-05-10 03:00:00|12129.2|12127.1|12126.3|12124.2|12130.1|12128|12122.6|12120.5|2330
1620619200000|2021-05-10 04:00:00|12126.6|12124.5|12123.2|12121.1|12128.2|12126.6|12121.1|12119.3|1807
1620622800000|2021-05-10 05:00:00|12123.3|12121.2|12117.9|12115.8|12123.6|12121.9|12116.2|12114.2|3115
1620626400000|2021-05-10 06:00:00|12118.1|12116|12098.5|12097.2|12118.1|12116.2|12095.2|12093.6|5261
1620630000000|2021-05-10 07:00:00|12098.7|12097.4|12114.2|12112.9|12118|12116.7|12098.5|12097.2|6163
1620633600000|2021-05-10 08:00:00|12114.4|12113.1|12110.5|12109.2|12116.7|12115|12100.7|12099.1|4430
1620637200000|2021-05-10 09:00:00|12110.8|12109.5|12122.1|12120.8|12122.7|12121.2|12109.9|12108.4|3611
1620640800000|2021-05-10 10:00:00|12122.3|12121|12117.5|12116.2|12124.7|12123.3|12116.4|12115.1|3787
1620644400000|2021-05-10 11:00:00|12117.8|12116.5|12114.8|12113.5|12120.1|12118.8|12112|12110.7|3420
1620648000000|2021-05-10 12:00:00|12114.6|12113.3|12101.6|12100.3|12122.1|12120.4|12100|12098.7|4257
1620651600000|2021-05-10 13:00:00|12101.9|12100.6|12120.2|12118.1|12122.9|12121.6|12089.6|12088.3|6330
1620655200000|2021-05-10 14:00:00|12119.5|12118.2|12092.6|12091.3|12127.9|12126.6|12087.9|12086.2|6389
1620658800000|2021-05-10 15:00:00|12093|12091.7|12086.6|12085.3|12099.2|12097.9|12083.5|12082|4488
1620662400000|2021-05-10 16:00:00|12086.5|12085.2|12088.4|12087.1|12089|12087.7|12081.6|12079.7|3178
1620666000000|2021-05-10 17:00:00|12088.3|12087|12083.4|12081.3|12094.6|12093.2|12080.3|12079|2902
1620669600000|2021-05-10 18:00:00|12083.5|12081.4|12099.4|12098.1|12104.4|12102.8|12079.5|12078.2|4380
1620673200000|2021-05-10 19:00:00|12099.5|12098.2|12091.3|12090|12100.7|12099.4|12088.1|12086.8|3592
1620676800000|2021-05-10 20:00:00|12091.4|12090.1|12105.7|12103.6|12107.8|12104.5|12090.7|12089.1|2536
1620680400000|2021-05-10 21:00:00|12105.6|12098.7|12108.7|12101.7|12109.5|12104.3|12101.5|12094.7|2477
1620684000000|2021-05-10 22:00:00|12109.2|12102.2|12092.3|12090.2|12109.2|12102.2|12092|12089.9|1667
1620687600000|2021-05-10 23:00:00|12092.4|12090.3|12095.5|12093.4|12098.9|12096.8|12092.1|12090.1|1338
1620691200000|2021-05-11 00:00:00|12095.4|12093.3|12110.2|12108.1|12112.6|12110.5|12091.3|12089.4|3264
1620694800000|2021-05-11 01:00:00|12109.7|12107.6|12103.7|12101.6|12114.4|12112.3|12099.3|12097.2|4290
1620698400000|2021-05-11 02:00:00|12103.8|12101.7|12093.9|12091.8|12105.8|12104|12091.4|12089.4|3447
1620702000000|2021-05-11 03:00:00|12093.8|12091.7|12097.4|12095.3|12098.7|12096.7|12092.8|12090.7|2486
1620705600000|2021-05-11 04:00:00|12097.3|12095.2|12101.2|12099.1|12101.7|12099.6|12094.4|12092.5|2022
1620709200000|2021-05-11 05:00:00|12101.1|12099|12091.5|12089.4|12101.1|12099.1|12089|12086.9|2555
1620712800000|2021-05-11 06:00:00|12091.3|12089.2|12101.7|12099.6|12104.5|12102.9|12091.3|12089.2|3838
1620716400000|2021-05-11 07:00:00|12101.6|12099.5|12108.4|12106.3|12115.2|12113.5|12099.4|12097.8|6590
1620720000000|2021-05-11 08:00:00|12107.8|12106.5|12094.3|12092.2|12110.2|12108.5|12094.1|12092|5957
1620723600000|2021-05-11 09:00:00|12094.4|12092.3|12106.1|12104.8|12106.1|12104.8|12090.7|12088.7|4123
1620727200000|2021-05-11 10:00:00|12106|12104.7|12102.1|12100|12113.3|12111.6|12099.7|12097.9|4744
1620730800000|2021-05-11 11:00:00|12102|12100.7|12106.9|12105.6|12111.7|12109.9|12096.4|12095.1|4083
1620734400000|2021-05-11 12:00:00|12106.6|12105.3|12106.8|12104.7|12111.2|12109.8|12097.5|12096.2|5929
1620738000000|2021-05-11 13:00:00|12106.9|12104.8|12084.2|12082.1|12127|12125.5|12079.5|12077.4|8983
1620741600000|2021-05-11 14:00:00|12083.6|12082.3|12099|12097.7|12115.6|12113.5|12081.9|12079.9|10935
1620745200000|2021-05-11 15:00:00|12099.1|12097.8|12093.2|12091.9|12110|12108.1|12083.5|12082|8097
1620748800000|2021-05-11 16:00:00|12093.3|12092|12098.3|12097|12112|12110.7|12087.2|12085.6|6583
1620752400000|2021-05-11 17:00:00|12098.4|12097.1|12087.2|12085.9|12101|12099.7|12084.2|12082.9|5216
1620756000000|2021-05-11 18:00:00|12086.8|12085.5|12089.6|12088.3|12096.9|12095.6|12086|12084.7|5627
1620759600000|2021-05-11 19:00:00|12089.8|12088.5|12097|12095.7|12097.2|12095.8|12084.9|12083.6|5111
1620763200000|2021-05-11 20:00:00|12096.9|12095.6|12102.8|12100.7|12105.3|12103.2|12094.8|12092.8|2416
1620766800000|2021-05-11 21:00:00|12102.4|12100.3|12097.7|12094|12106.6|12100.5|12097|12090|1622
1620770400000|2021-05-11 22:00:00|12097.5|12093.9|12098.7|12096.6|12102.5|12100.7|12097.2|12093.9|1429
1620774000000|2021-05-11 23:00:00|12098.9|12096.8|12098.7|12096.6|12100.2|12098.3|12094.8|12093|1542
1620777600000|2021-05-12 00:00:00|12098.6|12096.5|12109.6|12107.5|12112.7|12110.6|12092|12089.9|3709
1620781200000|2021-05-12 01:00:00|12109.7|12107.6|12111.9|12109.8|12113.5|12111.7|12104.2|12102.1|5229
1620784800000|2021-05-12 02:00:00|12111.6|12109.5|12122.4|12120.3|12122.7|12120.8|12109.7|12107.9|4069
1620788400000|2021-05-12 03:00:00|12122.3|12120.2|12132.5|12130.4|12133.8|12131.7|12117.2|12115.1|3984
1620792000000|2021-05-12 04:00:00|12132.6|12130.5|12122|12119.9|12133.4|12131.3|12119.4|12117.3|3435
1620795600000|2021-05-12 05:00:00|12122.1|12120|12122.9|12120.8|12124.4|12122.3|12113.3|12111.3|3439
1620799200000|2021-05-12 06:00:00|12123|12120.9|12104.8|12102.7|12123.6|12121.9|12101.6|12099.5|4615
1620802800000|2021-05-12 07:00:00|12104|12102.1|12090.7|12088.6|12106.7|12105.2|12084.1|12082.4|6362
1620806400000|2021-05-12 08:00:00|12090.8|12089.4|12088.8|12086.7|12101.2|12099.6|12086.9|12084.8|5335
1620810000000|2021-05-12 09:00:00|12088.4|12087.1|12087.2|12085.9|12096.3|12094.8|12083.2|12081.6|4533
1620813600000|2021-05-12 10:00:00|12087.4|12086.1|12088|12086.7|12091.7|12090.4|12081.6|12080.2|4091
1620817200000|2021-05-12 11:00:00|12087.9|12086.6|12087.4|12086.1|12094.8|12093.5|12086.7|12085|4165
1620820800000|2021-05-12 12:00:00|12087.3|12086|12069.9|12068.6|12127.4|12125.3|12059.6|12057.7|10346
1620824400000|2021-05-12 13:00:00|12070|12068.7|12068.7|12067.4|12086.9|12085.2|12047.4|12045.3|13079
1620828000000|2021-05-12 14:00:00|12068.8|12067.5|12094.8|12093.5|12101.9|12100.3|12061.8|12059.9|11986
1620831600000|2021-05-12 15:00:00|12094.9|12093.6|12104.9|12103.6|12107.6|12106.3|12089.1|12087.6|8221
1620835200000|2021-05-12 16:00:00|12105.2|12103.9|12114.5|12113.2|12124|12122.7|12102.4|12101.1|8089
1620838800000|2021-05-12 17:00:00|12114.8|12113.5|12109.7|12107.6|12116.4|12114.7|12099.7|12097.7|7747
1620842400000|2021-05-12 18:00:00|12109.8|12107.7|12107.9|12106.6|12116.1|12114.8|12100.8|12099.5|6611
1620846000000|2021-05-12 19:00:00|12108|12106.7|12131.5|12130.2|12131.7|12130.4|12106.2|12104.9|7193
1620849600000|2021-05-12 20:00:00|12131.4|12130.1|12135|12132.6|12139.9|12137.4|12124|12122.7|2915
1620853200000|2021-05-12 21:00:00|12134.7|12132.4|12134.9|12130.5|12137.5|12133.5|12131.1|12127.1|2532
1620856800000|2021-05-12 22:00:00|12134.8|12130.4|12128.7|12126.6|12135.3|12131.4|12124.9|12122.8|2720
1620860400000|2021-05-12 23:00:00|12128.5|12126.4|12121.9|12119.8|12130.7|12128.8|12120.4|12118.8|1753
1620864000000|2021-05-13 00:00:00|12121.8|12119.7|12116.8|12114.7|12131.4|12129.3|12112.7|12110.7|4486
1620867600000|2021-05-13 01:00:00|12117.2|12115.1|12107.2|12105.1|12123.2|12121.1|12104.7|12103|4919
1620871200000|2021-05-13 02:00:00|12107.6|12105.5|12118.1|12116.8|12119.6|12117.5|12107.6|12105.5|4211
1620874800000|2021-05-13 03:00:00|12118.5|12116.4|12119.7|12117.6|12123.9|12121.8|12115.4|12113.5|3610
1620878400000|2021-05-13 04:00:00|12119.3|12118|12117.4|12116.1|12122.8|12120.7|12117.3|12115.5|2708
1620882000000|2021-05-13 05:00:00|12117.5|12116.2|12135|12132.9|12135.7|12134|12116|12114.2|3730
1620885600000|2021-05-13 06:00:00|12134.9|12132.8|12124.7|12122.6|12140.8|12138.7|12118.8|12117.1|5681
1620889200000|2021-05-13 07:00:00|12124.6|12122.5|12146.1|12144.8|12147.4|12145.9|12122.3|12120.7|7512
1620892800000|2021-05-13 08:00:00|12146.2|12144.9|12141.2|12139.1|12158.5|12156.8|12140.7|12138.8|6809
1620896400000|2021-05-13 09:00:00|12140.8|12139.5|12136.6|12135.3|12142.3|12140.6|12125.3|12123.9|6848
1620900000000|2021-05-13 10:00:00|12136.8|12134.7|12149|12147.7|12155.8|12154.5|12133.3|12132|6310
1620903600000|2021-05-13 11:00:00|12149.2|12147.9|12137.4|12136.1|12150.3|12149|12128.3|12127|5775
1620907200000|2021-05-13 12:00:00|12137.5|12136.2|12132|12130.7|12143.7|12142.4|12121.3|12119.6|8043
1620910800000|2021-05-13 13:00:00|12131.9|12130.6|12122.5|12121.2|12147.4|12145.8|12118.1|12116|8095
1620914400000|2021-05-13 14:00:00|12122.3|12121|12132.4|12131.1|12142.1|12140.5|12115.2|12113.1|9492
1620918000000|2021-05-13 15:00:00|12132.5|12131.2|12147.5|12145.4|12154.4|12153.1|12130.7|12129.4|8553
1620921600000|2021-05-13 16:00:00|12147.8|12146.5|12169|12167.7|12172.3|12170.4|12138.5|12137.1|7904
1620925200000|2021-05-13 17:00:00|12169.3|12167.2|12190.4|12189.1|12203.6|12202.3|12168|12166.3|9369
1620928800000|2021-05-13 18:00:00|12190.5|12189.2|12168.9|12167.6|12192.3|12190.4|12163.4|12161.9|7511
1620932400000|2021-05-13 19:00:00|12168.8|12167.5|12162.8|12161.5|12169.2|12167.5|12156.5|12155.1|6139
1620936000000|2021-05-13 20:00:00|12162.7|12161.4|12163.7|12161.6|12165.5|12163.7|12160.1|12158.7|2272
1620939600000|2021-05-13 21:00:00|12164.3|12161.5|12165.6|12162|12166.5|12163.6|12162.8|12159.1|1739
1620943200000|2021-05-13 22:00:00|12165.8|12161.8|12173.5|12171.4|12173.9|12172.1|12162.3|12160.2|1978
1620946800000|2021-05-13 23:00:00|12173.4|12171.3|12171.7|12169.6|12175|12173.1|12166.9|12164.8|1828
1620950400000|2021-05-14 00:00:00|12171.6|12169.5|12169.1|12167|12175.5|12173.7|12167.3|12165.5|3842
1620954000000|2021-05-14 01:00:00|12169|12166.9|12170.1|12168|12175.3|12173.2|12164.5|12162.7|4903
1620957600000|2021-05-14 02:00:00|12170|12167.9|12173.7|12171.6|12179.5|12178|12167.7|12166|4367
1620961200000|2021-05-14 03:00:00|12172.8|12171.5|12176|12174.7|12180|12178.4|12169.2|12167.7|3302
1620964800000|2021-05-14 04:00:00|12176.1|12174.8|12173.2|12171.9|12176.3|12174.8|12169.9|12168.2|2242
1620968400000|2021-05-14 05:00:00|12173.3|12172|12169|12166.9|12173.7|12172|12165.5|12163.8|3630
1620972000000|2021-05-14 06:00:00|12169.1|12167|12154.8|12152.7|12177|12175.2|12149.4|12147.9|5263
1620975600000|2021-05-14 07:00:00|12154.6|12152.5|12144.6|12143.3|12155.9|12154.3|12141.2|12139.8|5901
1620979200000|2021-05-14 08:00:00|12144.7|12143.4|12138.9|12136.8|12155.6|12154|12137.2|12135.5|5639
1620982800000|2021-05-14 09:00:00|12138.8|12136.7|12141.4|12140.1|12142.6|12141.1|12132|12130.3|4229
1620986400000|2021-05-14 10:00:00|12141.5|12140.2|12131.8|12130.5|12142.9|12141.2|12130.7|12129.4|3716
1620990000000|2021-05-14 11:00:00|12131.9|12130.6|12125.5|12124.2|12134|12132.7|12120.9|12119.6|4141
1620993600000|2021-05-14 12:00:00|12125.3|12124|12103.1|12101.8|12135.2|12133.1|12101.2|12099.6|7682
1620997200000|2021-05-14 13:00:00|12102.9|12101.6|12092|12089.9|12107.6|12106.2|12085.8|12084.5|6927
1621000800000|2021-05-14 14:00:00|12092.1|12090|12099.5|12098.2|12105.8|12104.1|12081.2|12079.9|8580
1621004400000|2021-05-14 15:00:00|12099.6|12098.3|12116.3|12115|12120.4|12118.5|12099.1|12097.8|5243
1621008000000|2021-05-14 16:00:00|12116.1|12114.8|12116.5|12115.2|12127.7|12126.1|12112.7|12111.4|4346
1621011600000|2021-05-14 17:00:00|12116.6|12115.3|12120.2|12118.9|12122.4|12121.1|12115|12113.7|3209
1621015200000|2021-05-14 18:00:00|12120.3|12119|12113.2|12111.9|12121.1|12119.8|12109.6|12108.3|3299
1621018800000|2021-05-14 19:00:00|12113|12111.7|12117.9|12116.6|12118|12116.7|12106.7|12105.4|3879
1621022400000|2021-05-14 20:00:00|12118.4|12116.3|12105.2|12098.2|12118.7|12117|12103|12096|2909
1621195200000|2021-05-16 20:00:00|12114.5|12107.5|12120|12107|12121.6|12115.5|12114.5|12104.5|177
1621198800000|2021-05-16 21:00:00|12112.8|12099.8|12115.1|12108.1|12122.5|12115.5|12111.4|12099.8|1065
1621202400000|2021-05-16 22:00:00|12115.2|12108.2|12119.5|12117.4|12120|12117.9|12105.6|12101.3|3057
1621206000000|2021-05-16 23:00:00|12119.7|12117.6|12114|12111.9|12120|12118.4|12111.2|12109.4|2050
1621209600000|2021-05-17 00:00:00|12114.3|12112.2|12121.9|12119.8|12125.5|12123.7|12113.3|12111.5|4872
1621213200000|2021-05-17 01:00:00|12122|12120.7|12130.1|12128|12130.7|12129|12118.5|12116.8|4749
1621216800000|2021-05-17 02:00:00|12130|12127.9|12124.2|12122.9|12137.7|12136|12123.3|12121.7|4394
1621220400000|2021-05-17 03:00:00|12124.6|12122.5|12133|12130.9|12133.3|12131.8|12123.9|12122.3|4014
1621224000000|2021-05-17 04:00:00|12132.9|12130.8|12126.8|12124.7|12133.5|12131.7|12122.7|12120.9|2826
1621227600000|2021-05-17 05:00:00|12126.7|12125.4|12127|12124.9|12127.4|12125.6|12118.2|12116.5|3434
1621231200000|2021-05-17 06:00:00|12127.1|12125|12108.6|12107.3|12127.5|12125.6|12104.8|12103.2|4418
1621234800000|2021-05-17 07:00:00|12108.7|12107.4|12117.9|12115.8|12124.7|12123.1|12104.9|12103.6|5568
1621238400000|2021-05-17 08:00:00|12117.5|12116.2|12112.7|12111.4|12122.4|12121.1|12110.2|12108.6|4452
1621242000000|2021-05-17 09:00:00|12112.6|12111.3|12110.6|12108.5|12118.7|12117.1|12107.5|12105.8|3573
1621245600000|2021-05-17 10:00:00|12110.8|12108.7|12111|12109.7|12115.2|12113.5|12106.5|12105.2|3890
1621249200000|2021-05-17 11:00:00|12111.4|12109.3|12128.1|12126.8|12131.3|12130|12109.1|12107.7|4024
1621252800000|2021-05-17 12:00:00|12128|12126.7|12117.2|12115.9|12133.3|12131.2|12115.1|12113.7|5930
1621256400000|2021-05-17 13:00:00|12117.3|12116|12093.5|12092.2|12118.8|12117|12087.5|12085.7|7918
1621260000000|2021-05-17 14:00:00|12093.4|12092.1|12077.1|12075.8|12099.7|12098.1|12072|12070.2|10263
1621263600000|2021-05-17 15:00:00|12077|12075.7|12074.4|12073.1|12084.2|12082.5|12071.7|12070.4|6638
1621267200000|2021-05-17 16:00:00|12074.5|12073.2|12073.6|12072.3|12082.1|12080.8|12070.1|12068.8|3933
1621270800000|2021-05-17 17:00:00|12073.8|12072.5|12065.1|12063.8|12074.7|12073.4|12064.8|12063.5|3896
1621274400000|2021-05-17 18:00:00|12065.2|12063.9|12062.4|12061.1|12069.9|12068.6|12061.6|12060.3|3761
1621278000000|2021-05-17 19:00:00|12062.3|12061|12066.2|12064.9|12068.1|12066.8|12061.9|12060.6|4229
1621281600000|2021-05-17 20:00:00|12066.4|12065.1|12069.4|12067.3|12071.4|12069.7|12064.4|12062.8|2839
1621285200000|2021-05-17 21:00:00|12069.2|12066.9|12073.8|12066.8|12077.7|12071.9|12065.6|12061.3|2354
1621288800000|2021-05-17 22:00:00|12073.7|12066.7|12071.6|12069.5|12073.9|12069.8|12067.4|12064.1|1692
1621292400000|2021-05-17 23:00:00|12071.5|12069.4|12063.1|12061|12072.9|12070.8|12062.8|12060.7|1365
1621296000000|2021-05-18 00:00:00|12062.8|12061.5|12060.5|12058.4|12067.6|12065.5|12056|12053.9|3144
1621299600000|2021-05-18 01:00:00|12060|12057.9|12049.2|12047.1|12060.7|12058.6|12045.9|12044.1|3900
1621303200000|2021-05-18 02:00:00|12049.3|12047.2|12046.4|12044.3|12049.3|12047.2|12034.1|12030.9|3414
1621306800000|2021-05-18 03:00:00|12046.5|12044.4|12041.1|12039|12047.2|12045.1|12040.2|12038.1|2234
1621310400000|2021-05-18 04:00:00|12041.3|12039.2|12045.1|12043|12047.2|12045.1|12041.3|12039.2|2254
1621314000000|2021-05-18 05:00:00|12045|12042.9|12046.7|12044.6|12046.8|12044.7|12038.4|12036.5|2231
1621317600000|2021-05-18 06:00:00|12046.5|12044.4|12028.1|12026|12048|12046.2|12023.8|12022.2|4527
1621321200000|2021-05-18 07:00:00|12028.2|12026.1|12028.9|12026.8|12030.4|12028.8|12014.1|12012.1|5319
1621324800000|2021-05-18 08:00:00|12029|12026.9|12024.1|12022|12037|12035.2|12016.2|12014.3|4459
1621328400000|2021-05-18 09:00:00|12023.7|12021.6|12035.2|12033.9|12038.7|12037|12020.6|12018.5|3812
1621332000000|2021-05-18 10:00:00|12035.6|12033.5|12042.5|12041.2|12043.3|12041.9|12033.4|12031.7|3207
1621335600000|2021-05-18 11:00:00|12042.3|12041|12037.2|12035.1|12044.4|12042.9|12033.7|12032.1|3340
1621339200000|2021-05-18 12:00:00|12036.9|12034.8|12025.8|12023.7|12037.7|12035.7|12020.9|12019.1|5574
1621342800000|2021-05-18 13:00:00|12025.9|12023.8|12052.1|12050.8|12053.6|12051.6|12025|12023.3|8685
1621346400000|2021-05-18 14:00:00|12052.2|12050.9|12049.7|12048.4|12066.4|12064.3|12048.8|12047.2|8506
1621350000000|2021-05-18 15:00:00|12050.1|12048|12062.1|12060|12063.4|12061.3|12041.9|12040.1|5974
1621353600000|2021-05-18 16:00:00|12062|12059.9|12057.2|12055.1|12082.5|12081|12055.1|12053|6341
1621357200000|2021-05-18 17:00:00|12057.1|12055|12054.4|12053.1|12061.3|12059.7|12053.1|12051.2|3658
1621360800000|2021-05-18 18:00:00|12054.8|12053.5|12058|12056.7|12065.8|12064.1|12052.1|12050.8|4993
1621364400000|2021-05-18 19:00:00|12058.2|12056.9|12062.8|12061.5|12063.4|12061.6|12050.5|12048.8|5365
1621368000000|2021-05-18 20:00:00|12062.3|12061|12069.1|12062.1|12069.6|12063.3|12059.2|12057.5|2524
1621371600000|2021-05-18 21:00:00|12069.2|12062.2|12067.1|12063.2|12075.3|12070.2|12061.9|12054.9|2041
1621375200000|2021-05-18 22:00:00|12067|12062.9|12067.9|12065.8|12068.3|12066.2|12062.4|12058.3|2366
1621378800000|2021-05-18 23:00:00|12068.1|12066|12074.1|12072|12074.5|12072.4|12064.7|12062.6|1951
1621382400000|2021-05-19 00:00:00|12073.6|12071.5|12067.5|12065.4|12075.8|12073.7|12063.8|12061.7|4187
1621386000000|2021-05-19 01:00:00|12067.6|12065.5|12075|12072.9|12078.6|12076.5|12066.6|12064.5|4865
1621389600000|2021-05-19 02:00:00|12075.1|12073|12079.4|12077.3|12081.7|12079.8|12073.3|12071.3|3805
1621393200000|2021-05-19 03:00:00|12079.5|12077.4|12070.4|12068.3|12081.6|12079.5|12069.7|12067.6|2831
1621396800000|2021-05-19 04:00:00|12070.3|12068.2|12074.4|12072.3|12078.2|12076.1|12066.4|12064.7|2485
1621400400000|2021-05-19 05:00:00|12074.3|12072.2|12067.3|12065.2|12075.8|12073.7|12067.1|12065|2802
1621404000000|2021-05-19 06:00:00|12067.1|12065|12064.8|12062.7|12069.4|12067.7|12058.4|12056.8|4766
1621407600000|2021-05-19 07:00:00|12064.9|12062.8|12078.5|12077.2|12080.5|12078.6|12060.8|12059.3|8591
1621411200000|2021-05-19 08:00:00|12078.4|12077.1|12087.6|12085.5|12096.6|12094.6|12074|12072.6|6726
1621414800000|2021-05-19 09:00:00|12087.5|12085.4|12087.2|12085.9|12089.7|12087.8|12075.4|12073.7|5660
1621418400000|2021-05-19 10:00:00|12087.7|12085.6|12072.9|12070.8|12088|12086|12071.1|12069.2|5232
1621422000000|2021-05-19 11:00:00|12072.8|12070.7|12084.7|12082.6|12093.8|12092.1|12072.6|12070.7|6635
1621425600000|2021-05-19 12:00:00|12084.4|12082.3|12096.8|12094.7|12101.8|12099.7|12055.2|12052.9|7668
1621429200000|2021-05-19 13:00:00|12096.7|12095.4|12076.7|12074.6|12103.3|12101.2|12068.9|12066.8|10315
1621432800000|2021-05-19 14:00:00|12076.5|12074.4|12117.4|12115.3|12124.9|12122.8|12074.8|12073.1|13084
1621436400000|2021-05-19 15:00:00|12117.5|12115.4|12091|12088.9|12121.2|12119.2|12087.2|12085.4|8566
1621440000000|2021-05-19 16:00:00|12090.9|12088.8|12090.4|12089.1|12099.9|12097.8|12087.6|12086.1|6088
1621443600000|2021-05-19 17:00:00|12090.5|12089.2|12092.4|12085.4|12093.3|12091.6|12079.5|12077.9|5198
1621447200000|2021-05-19 18:00:00|12092|12086.2|12137.2|12135.1|12137.4|12135.3|12085.3|12083.6|14621
1621450800000|2021-05-19 19:00:00|12137.1|12135|12123.7|12122.4|12144.5|12142.4|12121.3|12119.4|9001
1621454400000|2021-05-19 20:00:00|12123.9|12122.6|12133.5|12131.4|12136.8|12134.7|12119.8|12118.1|3106
1621458000000|2021-05-19 21:00:00|12134.9|12130|12132.1|12125.1|12135.9|12130.7|12126|12119.4|2251
1621461600000|2021-05-19 22:00:00|12131.7|12124.8|12138.3|12136.2|12139.1|12137|12130.5|12124.8|2327
1621465200000|2021-05-19 23:00:00|12138.5|12136.4|12132.6|12130.5|12141.2|12139.1|12130.9|12128.9|2113
1621468800000|2021-05-20 00:00:00|12132.7|12130.6|12115.7|12113.6|12134.4|12132.3|12115|12113|4531
1621472400000|2021-05-20 01:00:00|12115.6|12113.5|12120.8|12118.7|12134.6|12132.5|12113.5|12111.4|5527
1621476000000|2021-05-20 02:00:00|12120.7|12118.6|12121.9|12119.8|12126.4|12124.6|12115.9|12113.8|4396
1621479600000|2021-05-20 03:00:00|12121.8|12119.7|12113.9|12111.8|12123.1|12121|12112.4|12110.6|2688
1621483200000|2021-05-20 04:00:00|12113.8|12111.7|12108.9|12106.8|12115.1|12113|12108|12105.9|2310
1621486800000|2021-05-20 05:00:00|12109|12106.9|12110|12107.9|12114.5|12112.4|12106.3|12104.4|2515
1621490400000|2021-05-20 06:00:00|12110.1|12108|12114.4|12112.3|12115.4|12113.8|12103.4|12101.4|4466
1621494000000|2021-05-20 07:00:00|12114.3|12112.2|12104.6|12102.5|12114.9|12112.9|12100.9|12099.1|6396
1621497600000|2021-05-20 08:00:00|12104.5|12103.2|12134.5|12132.4|12138.8|12137.2|12103.7|12102|5819
1621501200000|2021-05-20 09:00:00|12134.6|12132.5|12130.7|12128.6|12145.7|12143.7|12129.9|12128.2|5152
1621504800000|2021-05-20 10:00:00|12130.6|12128.5|12121.1|12119|12138.9|12137|12119.4|12117.6|4895
1621508400000|2021-05-20 11:00:00|12121|12118.9|12109.7|12107.6|12122.6|12120.7|12107.8|12105.7|4217
1621512000000|2021-05-20 12:00:00|12109.6|12107.5|12103.8|12101.7|12111.7|12109.9|12102.7|12100.9|5351
1621515600000|2021-05-20 13:00:00|12103.9|12101.8|12077|12074.9|12109.2|12107.5|12070.5|12069|7699
1621519200000|2021-05-20 14:00:00|12077.3|12075.2|12067.7|12066.4|12079.2|12077.3|12063|12061.3|8941
1621522800000|2021-05-20 15:00:00|12067.6|12066.3|12050.8|12049.5|12069.3|12067.6|12050.1|12048.6|6493
1621526400000|2021-05-20 16:00:00|12050.7|12049.4|12064.6|12062.5|12071|12068.9|12050.1|12048.5|6146
1621530000000|2021-05-20 17:00:00|12064.5|12062.4|12067.1|12065|12069|12067.2|12060.8|12058.9|4697
1621533600000|2021-05-20 18:00:00|12067.4|12065.3|12059.6|12057.5|12068.5|12066.7|12057.8|12055.8|5343
1621537200000|2021-05-20 19:00:00|12059.5|12057.4|12058.1|12056|12061.8|12059.9|12052|12050.1|4740
1621540800000|2021-05-20 20:00:00|12058.3|12056.2|12061.2|12057|12064.2|12062.5|12058|12055.7|2199
1621544400000|2021-05-20 21:00:00|12061.3|12056.5|12064.4|12058.6|12067.5|12061|12057.5|12052.4|2119
1621548000000|2021-05-20 22:00:00|12063.2|12057.6|12067.5|12065.4|12067.6|12065.5|12057.2|12055.1|1715
1621551600000|2021-05-20 23:00:00|12067.2|12065.1|12064.4|12062.3|12069.1|12067|12060.8|12058.7|1521
1621555200000|2021-05-21 00:00:00|12064.3|12062.2|12064.5|12062.4|12067.1|12065|12058.3|12056.2|3782
1621558800000|2021-05-21 01:00:00|12064.4|12062.3|12075.5|12073.4|12075.5|12073.4|12062.8|12060.7|4259
1621562400000|2021-05-21 02:00:00|12075.6|12073.5|12076.5|12074.4|12088.3|12086.2|12073.4|12071.3|4156
1621566000000|2021-05-21 03:00:00|12076.4|12074.3|12077.9|12075.8|12080.2|12078.1|12074.8|12072.7|2437
1621569600000|2021-05-21 04:00:00|12077.8|12075.7|12073.8|12071.7|12079.6|12077.7|12072.3|12070.2|2048
1621573200000|2021-05-21 05:00:00|12073.6|12071.5|12077|12074.9|12077.3|12075.2|12069.3|12067.2|2573
1621576800000|2021-05-21 06:00:00|12077.2|12075.1|12083|12080.9|12083.3|12081.6|12069.8|12067.7|4052
1621580400000|2021-05-21 07:00:00|12082.7|12081.4|12087.6|12085.5|12095.9|12094.2|12080.9|12078.9|6467
1621584000000|2021-05-21 08:00:00|12087.5|12085.4|12074.3|12072.2|12093.5|12092|12073.8|12072.1|5028
1621587600000|2021-05-21 09:00:00|12074.2|12072.1|12054.5|12052.4|12074.2|12072.3|12050.5|12048.8|5046
1621591200000|2021-05-21 10:00:00|12054.6|12052.5|12046.4|12045.1|12054.6|12052.5|12042.5|12041|4335
1621594800000|2021-05-21 11:00:00|12046.9|12044.8|12044.5|12042.4|12047.3|12045.9|12029.9|12028.3|5805
1621598400000|2021-05-21 12:00:00|12044|12042.7|12032.8|12031.5|12051.2|12049.1|12030.1|12028.6|6507
1621602000000|2021-05-21 13:00:00|12032.6|12031.3|12058.4|12056.3|12058.6|12057|12028.2|12026.8|7553
1621605600000|2021-05-21 14:00:00|12058.3|12056.2|12051.1|12049.8|12078.2|12076.4|12047.4|12045.3|9585
1621609200000|2021-05-21 15:00:00|12050.9|12049.6|12074.3|12072.2|12075|12073.2|12044.8|12043|6959
1621612800000|2021-05-21 16:00:00|12074.5|12072.4|12092|12089.9|12092.7|12090.6|12065.3|12063.2|6089
1621616400000|2021-05-21 17:00:00|12091.9|12089.8|12079.7|12078.4|12094.8|12092.7|12079.4|12077.7|4797
1621620000000|2021-05-21 18:00:00|12079.8|12078.5|12064|12062.7|12081.9|12080.4|12063.5|12062.2|5512
1621623600000|2021-05-21 19:00:00|12063.9|12062.6|12064.6|12063.3|12066.5|12064.9|12056.2|12054.3|6013
1621627200000|2021-05-21 20:00:00|12065.1|12063|12066.8|12064.7|12070.2|12068.1|12064.7|12062.6|2514
1621800000000|2021-05-23 20:00:00|12070.1|12057.1|12077.3|12064.3|12077.3|12064.3|12068.7|12056.2|103
1621803600000|2021-05-23 21:00:00|12075.5|12066|12069.4|12062.4|12082.2|12069.2|12065|12055.8|1058
1621807200000|2021-05-23 22:00:00|12067.6|12060.6|12077.2|12075.1|12078.6|12076.5|12063.3|12057.5|2640
1621810800000|2021-05-23 23:00:00|12077.3|12075.2|12071.6|12069.5|12077.6|12075.5|12066.9|12064.8|3587
1621814400000|2021-05-24 00:00:00|12071.1|12069|12072.6|12070.5|12074|12071.9|12060.7|12058.6|4976
1621818000000|2021-05-24 01:00:00|12072.5|12070.4|12067.1|12065|12079.5|12077.5|12066.3|12064.2|9022
1621821600000|2021-05-24 02:00:00|12067.2|12065.1|12075.4|12073.3|12078.1|12076|12066.1|12064|4825
1621825200000|2021-05-24 03:00:00|12075.5|12073.4|12068.9|12066.8|12076.2|12074.1|12067.7|12065.6|3252
1621828800000|2021-05-24 04:00:00|12069|12066.9|12071|12068.9|12072.8|12071.1|12067.6|12065.5|1955
1621832400000|2021-05-24 05:00:00|12070.8|12068.7|12067.3|12065.2|12071|12068.9|12063.4|12061.3|3583
1621836000000|2021-05-24 06:00:00|12067.1|12065|12067.8|12066.5|12072.5|12070.7|12061.4|12059.7|4466
1621839600000|2021-05-24 07:00:00|12067.7|12066.4|12058.3|12057|12068.2|12066.9|12055.8|12054.1|4975
1621843200000|2021-05-24 08:00:00|12058.2|12056.9|12076.1|12074|12086.3|12084.3|12058.2|12056.9|5749
1621846800000|2021-05-24 09:00:00|12075.7|12073.6|12064.1|12062.8|12079.3|12077.3|12064|12062.6|5172
1621850400000|2021-05-24 10:00:00|12064.2|12062.9|12064.2|12062.9|12066.4|12065.1|12058.3|12056.5|4273
1621854000000|2021-05-24 11:00:00|12064|12062.7|12064.4|12063.1|12067.8|12066.4|12057.6|12056.3|3910
1621857600000|2021-05-24 12:00:00|12064.6|12063.3|12057.3|12056|12068.2|12066.9|12056.4|12055.1|4386
1621861200000|2021-05-24 13:00:00|12057.2|12055.9|12054.1|12052.8|12065.3|12064|12052|12050.7|6351
1621864800000|2021-05-24 14:00:00|12054|12052.7|12071.9|12070.6|12074.2|12072.9|12050.5|12049.2|6552
1621868400000|2021-05-24 15:00:00|12071.8|12070.5|12083.8|12082.5|12086.6|12085.1|12066.7|12065.4|5289
1621872000000|2021-05-24 16:00:00|12083.7|12082.4|12063.5|12062.2|12083.7|12082.4|12062.8|12061.5|3864
1621875600000|2021-05-24 17:00:00|12063.4|12062.1|12054.3|12053|12065.6|12064.3|12053.3|12051.8|3295
1621879200000|2021-05-24 18:00:00|12054.2|12052.9|12048.3|12047|12054.9|12053.6|12044.3|12043|3220
1621882800000|2021-05-24 19:00:00|12048.5|12047.2|12043.1|12041.8|12048.8|12047.5|12041.6|12040.3|3245
1621886400000|2021-05-24 20:00:00|12043.2|12041.9|12047|12043.3|12049.1|12047.5|12042.6|12040.9|1997
1621890000000|2021-05-24 21:00:00|12046.7|12043.6|12052.5|12045.5|12056.8|12049.8|12046.7|12041.3|1833
1621893600000|2021-05-24 22:00:00|12052.7|12045.7|12048.3|12046.2|12052.7|12046.7|12043.8|12041.7|1884
1621897200000|2021-05-24 23:00:00|12047.8|12045.7|12051|12049.7|12051.8|12050|12046.5|12044.7|1884
1621900800000|2021-05-25 00:00:00|12050.9|12049.6|12046.7|12044.6|12057.2|12055.5|12046|12044.3|4219
1621904400000|2021-05-25 01:00:00|12046.8|12044.7|12049.3|12048|12049.8|12048.2|12040|12038.5|5749
1621908000000|2021-05-25 02:00:00|12049|12047.7|12044.2|12042.9|12051.1|12049.6|12044|12042.5|3447
1621911600000|2021-05-25 03:00:00|12044.1|12042.8|12044.9|12043.6|12047.5|12045.7|12043.7|12042.2|2794
1621915200000|2021-05-25 04:00:00|12045.2|12043.1|12042.1|12040|12046.2|12044.5|12040.4|12038.7|2260
1621918800000|2021-05-25 05:00:00|12042.2|12040.1|12046.8|12044.7|12048.9|12047.4|12039.9|12038.3|3005
1621922400000|2021-05-25 06:00:00|12046.7|12044.6|12036.4|12034.3|12048.3|12046.7|12031.4|12029.7|5946
1621926000000|2021-05-25 07:00:00|12036|12034.7|12049.9|12047.8|12050.8|12049.3|12030.7|12029.3|6804
1621929600000|2021-05-25 08:00:00|12049.5|12048.2|12043.6|12042.3|12053.2|12051.9|12042.4|12041.1|4994
1621933200000|2021-05-25 09:00:00|12043.1|12041.8|12040.5|12039.2|12047.1|12045.5|12039|12037.7|3668
1621936800000|2021-05-25 10:00:00|12040.6|12039.3|12042.5|12041.2|12048.7|12047.4|12039|12037.7|4000
1621940400000|2021-05-25 11:00:00|12042.6|12041.3|12033.6|12032.3|12046.3|12045|12033.1|12031.8|3767
1621944000000|2021-05-25 12:00:00|12033.4|12032.1|12052.4|12050.3|12054.7|12052.9|12029.7|12028.4|5782
1621947600000|2021-05-25 13:00:00|12052.2|12050.1|12061.1|12059|12067.1|12065.8|12046.3|12044.6|7057
1621951200000|2021-05-25 14:00:00|12061.2|12059.1|12069.3|12068|12073.1|12071.3|12052.3|12051|8714
1621954800000|2021-05-25 15:00:00|12069.2|12067.9|12071.7|12070.4|12079.2|12077.9|12066.7|12065.4|7225
1621958400000|2021-05-25 16:00:00|12071.4|12070.1|12052.2|12050.9|12076.3|12075|12050.9|12049.6|5518
1621962000000|2021-05-25 17:00:00|12052.1|12050.8|12048.4|12047.1|12056.6|12055.3|12043.9|12042.6|5165
1621965600000|2021-05-25 18:00:00|12048.3|12047|12060.6|12059.3|12062.2|12060.9|12046.8|12045.5|4634
1621969200000|2021-05-25 19:00:00|12060.7|12059.4|12067.1|12065.8|12070.8|12069.5|12059.8|12058.5|4518
1621972800000|2021-05-25 20:00:00|12067.2|12065.9|12070.9|12063.9|12071.5|12067.6|12063.1|12060.9|1925
1621976400000|2021-05-25 21:00:00|12071.7|12064.7|12067.9|12060.9|12074.6|12068.6|12063|12056|2296
1621980000000|2021-05-25 22:00:00|12068|12061|12064.8|12063.5|12070.6|12066.4|12062.5|12060.4|1643
1621983600000|2021-05-25 23:00:00|12065.1|12063|12067.6|12065.5|12068.7|12066.6|12063.9|12061.8|1609
1621987200000|2021-05-26 00:00:00|12067.7|12065.6|12064.9|12062.8|12069.3|12067.5|12057.3|12055.6|3440
1621990800000|2021-05-26 01:00:00|12064.6|12062.5|12060.2|12058.1|12065.7|12064|12056.4|12054.6|4660
1621994400000|2021-05-26 02:00:00|12060.3|12058.2|12053.9|12052.6|12060.8|12058.9|12049.8|12048.3|5447
1621998000000|2021-05-26 03:00:00|12054|12052.7|12050.8|12048.7|12054.9|12053.1|12046.8|12045.2|3834
1622001600000|2021-05-26 04:00:00|12050.4|12049.1|12049.9|12048.6|12052.3|12050.6|12046.4|12044.9|2545
1622005200000|2021-05-26 05:00:00|12049.8|12048.5|12050.1|12048|12050.8|12049.2|12044.1|12042.3|2917
1622008800000|2021-05-26 06:00:00|12050|12047.9|12053.4|12052.1|12056.7|12054.8|12047.6|12045.8|4916
1622012400000|2021-05-26 07:00:00|12053.5|12052.2|12072.4|12070.3|12072.7|12071.2|12052.1|12050.4|5716
1622016000000|2021-05-26 08:00:00|12071.9|12070.6|12077|12075.7|12082.6|12081.3|12067.1|12065.5|4784
1622019600000|2021-05-26 09:00:00|12076.9|12075.6|12076.7|12075.4|12081.2|12079.5|12068|12066.7|4014
1622023200000|2021-05-26 10:00:00|12076.6|12075.3|12074.6|12073.3|12078.6|12077.3|12070.4|12068.7|4110
1622026800000|2021-05-26 11:00:00|12074.7|12073.4|12089|12087.7|12090.3|12089|12072.1|12070.8|4345
1622030400000|2021-05-26 12:00:00|12089.1|12087.8|12116.1|12114.8|12121.7|12120|12087.8|12086.5|6757
1622034000000|2021-05-26 13:00:00|12116.5|12115.2|12109.9|12108.6|12125.1|12123.8|12105.2|12103.9|7257
1622037600000|2021-05-26 14:00:00|12110|12108.7|12115.7|12114.4|12120.2|12118.4|12084.7|12083.4|8387
1622041200000|2021-05-26 15:00:00|12115.5|12114.2|12112.8|12111.5|12125.6|12123.8|12105.8|12104.1|7059
1622044800000|2021-05-26 16:00:00|12112.4|12111.1|12113.8|12112.5|12120.8|12119.5|12107.1|12105.7|4546
1622048400000|2021-05-26 17:00:00|12113.9|12112.6|12114.6|12113.3|12117.6|12116.3|12107.8|12106.5|4385
1622052000000|2021-05-26 18:00:00|12114.7|12113.4|12114.6|12113.3|12121.7|12120.4|12114.2|12112.9|3752
1622055600000|2021-05-26 19:00:00|12114.8|12113.5|12118.8|12117.5|12121|12119.7|12113.6|12112.3|3370
1622059200000|2021-05-26 20:00:00|12118.9|12117.6|12127.5|12121.6|12129.1|12127.4|12118|12116.3|2229
1622062800000|2021-05-26 21:00:00|12127.2|12120.2|12125.8|12119.7|12127.4|12122.4|12120|12113|2534
1622066400000|2021-05-26 22:00:00|12125.7|12119.6|12133.8|12131.7|12134.1|12132|12122.4|12119.1|2733
1622070000000|2021-05-26 23:00:00|12133.9|12131.8|12131.5|12129.4|12137.3|12135.2|12127.8|12126.1|2047
1622073600000|2021-05-27 00:00:00|12131.6|12129.5|12131.3|12129.2|12137.6|12136.1|12126.5|12124.9|3660
1622077200000|2021-05-27 01:00:00|12131.2|12129.1|12131.3|12130|12142.6|12141.2|12130.3|12128.5|4492
1622080800000|2021-05-27 02:00:00|12131.2|12129.9|12126.4|12124.3|12132.4|12131.1|12122.7|12120.9|3487
1622084400000|2021-05-27 03:00:00|12125.9|12124.6|12123.1|12121.8|12129.7|12127.9|12121.8|12120.1|3270
1622088000000|2021-05-27 04:00:00|12123.2|12121.9|12126.2|12124.1|12126.4|12124.8|12121.9|12120.3|2300
1622091600000|2021-05-27 05:00:00|12126.1|12124|12119.1|12117|12130.8|12129.1|12118|12116|2536
1622095200000|2021-05-27 06:00:00|12119|12116.9|12115.5|12114.2|12128.7|12127.4|12115.2|12113.9|5319
1622098800000|2021-05-27 07:00:00|12115.6|12114.3|12105.3|12104|12116.3|12115|12103.9|12102.6|5482
1622102400000|2021-05-27 08:00:00|12104.9|12103.6|12118.3|12117|12120.3|12119|12102.9|12101.3|5153
1622106000000|2021-05-27 09:00:00|12118|12116.7|12112.5|12111.2|12118.8|12117.5|12109|12107.7|3102
1622109600000|2021-05-27 10:00:00|12112.6|12111.3|12097.4|12096.1|12112.7|12111.4|12095.7|12094.4|3815
1622113200000|2021-05-27 11:00:00|12097.3|12096|12092.6|12091.3|12100|12098.7|12088.1|12086.8|5090
1622116800000|2021-05-27 12:00:00|12092.1|12090.8|12091.8|12090.5|12093.2|12091.9|12079.9|12078.2|7530
1622120400000|2021-05-27 13:00:00|12091.7|12090.4|12084.2|12082.1|12092.5|12091.2|12066.6|12065|7242
1622124000000|2021-05-27 14:00:00|12084.4|12082.3|12077.1|12075.8|12087.4|12085.9|12057.4|12055.5|8642
1622127600000|2021-05-27 15:00:00|12077|12075.7|12076.3|12075|12085.5|12084.2|12067.5|12066.2|6768
1622131200000|2021-05-27 16:00:00|12076.4|12075.1|12071.7|12070.4|12081.5|12080.2|12069.3|12068|3859
1622134800000|2021-05-27 17:00:00|12072|12070.7|12066.5|12065.2|12075.4|12074.1|12062.9|12061.6|3807
1622138400000|2021-05-27 18:00:00|12066.6|12065.3|12066.7|12065.4|12070|12068.7|12062.8|12061.5|3128
1622142000000|2021-05-27 19:00:00|12066.6|12065.3|12066.2|12064.9|12070.7|12069.4|12063|12061.6|3014
1622145600000|2021-05-27 20:00:00|12066.7|12065.4|12067.9|12064.9|12071.7|12070.2|12064.2|12062.9|2782
1622149200000|2021-05-27 21:00:00|12069.2|12062.7|12071.7|12067.2|12076.5|12070|12065|12062.1|3709
1622152800000|2021-05-27 22:00:00|12071.1|12067.3|12069.7|12067.6|12072.9|12068.4|12067.2|12065.1|1743
1622156400000|2021-05-27 23:00:00|12069.6|12067.5|12072.1|12070|12073.9|12072.2|12068.7|12066.6|2074
1622160000000|2021-05-28 00:00:00|12071.7|12070.4|12081.6|12080.3|12084.8|12083.1|12071.2|12069.4|3609
1622163600000|2021-05-28 01:00:00|12081.7|12080.4|12083.8|12082.5|12085.1|12083.6|12077.5|12075.8|4166
1622167200000|2021-05-28 02:00:00|12083.9|12082.6|12086.6|12085.3|12089.7|12088|12083.9|12082.3|2843
1622170800000|2021-05-28 03:00:00|12086.7|12085.4|12078.3|12077|12086.7|12085.4|12077|12075.4|2504
1622174400000|2021-05-28 04:00:00|12078.5|12077.2|12080.3|12079|12080.8|12079.5|12075.6|12074.1|1788
1622178000000|2021-05-28 05:00:00|12080.4|12079.1|12090.2|12088.1|12090.4|12088.9|12077|12075.5|3043
1622181600000|2021-05-28 06:00:00|12090.3|12089|12085.1|12083.8|12096.6|12095|12083|12081.3|4724
1622185200000|2021-05-28 07:00:00|12085.2|12083.9|12079.8|12078.5|12095.7|12094.3|12079.7|12078.4|4909
1622188800000|2021-05-28 08:00:00|12079.7|12078.4|12082.5|12081.2|12084.1|12082.8|12070.1|12068.8|4518
1622192400000|2021-05-28 09:00:00|12082.4|12081.1|12097.7|12095.6|12101.8|12100|12082.4|12081.1|3459
1622196000000|2021-05-28 10:00:00|12097.6|12096.3|12100.4|12099.1|12104.8|12103.5|12095.6|12094.1|3350
1622199600000|2021-05-28 11:00:00|12100.7|12099.4|12110.5|12109.2|12119.3|12118|12098.4|12097.1|4459
1622203200000|2021-05-28 12:00:00|12110.4|12109.1|12118.3|12117|12120.9|12119.6|12103.3|12101.5|6830
1622206800000|2021-05-28 13:00:00|12117.6|12116.3|12083.5|12081.4|12117.7|12116.4|12082.6|12080.6|7267
1622210400000|2021-05-28 14:00:00|12083.6|12081.5|12079.4|12078.1|12084.5|12082.4|12063.8|12062.1|8833
1622214000000|2021-05-28 15:00:00|12079.2|12077.9|12089.1|12087.8|12091|12089.7|12076.7|12075.4|5127
1622217600000|2021-05-28 16:00:00|12089.2|12087.9|12086.7|12085.4|12093.1|12091.8|12081.5|12080.2|4100
1622221200000|2021-05-28 17:00:00|12087.1|12085.8|12077.2|12075.9|12087.5|12086.2|12074.9|12073.6|3404
1622224800000|2021-05-28 18:00:00|12077.1|12075.8|12079.4|12078.1|12083.2|12081.9|12072.6|12071.3|3245
1622228400000|2021-05-28 19:00:00|12079.7|12078.4|12082.1|12080.8|12084.1|12082.8|12076.3|12074.6|3788
1622232000000|2021-05-28 20:00:00|12082.2|12080.9|12077.8|12070.8|12084.8|12082.7|12073.6|12066.6|4179
1622404800000|2021-05-30 20:00:00|12076.3|12063.7|12075.9|12064|12078.9|12065.9|12075|12063.1|182
1622408400000|2021-05-30 21:00:00|12075.5|12064.3|12075|12068|12079|12071.1|12070.7|12061.5|1173
1622412000000|2021-05-30 22:00:00|12073.7|12066.7|12077.4|12075.3|12079.7|12077.4|12072.6|12066.7|2480
1622415600000|2021-05-30 23:00:00|12077.3|12075.2|12079.5|12077.4|12081.6|12079.8|12073.9|12071.8|1871
1622419200000|2021-05-31 00:00:00|12079.7|12077.6|12081.6|12079.5|12087|12084.9|12078.2|12076.1|3686
1622422800000|2021-05-31 01:00:00|12081.3|12079.2|12076.8|12074.7|12082.9|12081.2|12073.8|12072.1|4840
1622426400000|2021-05-31 02:00:00|12076.9|12074.8|12071.6|12069.5|12078.4|12076.8|12070.9|12069.1|2986
1622430000000|2021-05-31 03:00:00|12071.8|12070.5|12078.5|12077.2|12078.9|12077.4|12070.2|12068.7|2210
1622433600000|2021-05-31 04:00:00|12078.9|12076.8|12079.4|12077.3|12081|12079.5|12076.3|12074.9|1911
1622437200000|2021-05-31 05:00:00|12079|12077.7|12080.3|12078.2|12081.6|12079.9|12073.2|12071.9|2267
1622440800000|2021-05-31 06:00:00|12080|12077.9|12078.5|12076.4|12082.2|12080.4|12073.6|12071.8|3567
1622444400000|2021-05-31 07:00:00|12078.4|12076.3|12071.4|12070.1|12084.1|12082.5|12066|12064.3|3890
1622448000000|2021-05-31 08:00:00|12071.5|12070.2|12067.7|12066.4|12077.8|12076.2|12066.9|12065.2|4082
1622451600000|2021-05-31 09:00:00|12067.8|12066.5|12066.2|12064.9|12072.5|12071.2|12063.9|12062.2|3131
1622455200000|2021-05-31 10:00:00|12066.3|12065|12068.4|12067.1|12073.3|12071.5|12062.1|12060.8|3025
1622458800000|2021-05-31 11:00:00|12067.7|12066.4|12072.7|12071.4|12075.6|12074.2|12067.5|12066.2|2232
1622462400000|2021-05-31 12:00:00|12072.6|12071.3|12074.9|12073.6|12076.2|12074.5|12067.8|12066.5|2671
1622466000000|2021-05-31 13:00:00|12074.8|12073.5|12081.6|12080.3|12091.7|12090|12074.5|12072.8|3743
1622469600000|2021-05-31 14:00:00|12081.7|12080.4|12079.5|12078.2|12093|12090.9|12074.4|12073.1|4534
1622473200000|2021-05-31 15:00:00|12079.4|12078.1|12070.7|12068.6|12086.4|12084.5|12070.2|12068.5|3927
1622476800000|2021-05-31 16:00:00|12070.8|12068.7|12068.7|12066.6|12073.8|12072.1|12066.6|12064.7|2074
1622480400000|2021-05-31 17:00:00|12068.3|12066.2|12070.9|12068.2|12074.4|12071.9|12066.8|12064.2|7739
1622484000000|2021-05-31 18:00:00|12070.7|12068.1|12049.5|12046.5|12071.4|12069.1|12049.4|12046|4454
1622487600000|2021-05-31 19:00:00|12049.3|12046.7|12069.2|12065.3|12071.1|12066.7|12049.3|12046.4|6968
1622491200000|2021-05-31 20:00:00|12069.9|12065.4|12066.5|12059.5|12071.2|12067|12062.1|12058.4|9978
1622494800000|2021-05-31 21:00:00|12066.6|12059.6|12066.6|12062.3|12070.4|12063.6|12062.2|12055.2|1835
1622498400000|2021-05-31 22:00:00|12066.8|12062|12060.7|12058.6|12070.2|12065.6|12057|12054.8|2328
1622502000000|2021-05-31 23:00:00|12060.8|12058.7|12062.2|12060.1|12063.8|12062|12057.9|12055.8|1622
1622505600000|2021-06-01 00:00:00|12061.3|12060|12056.3|12054.2|12064.1|12062.3|12055.7|12053.9|3122
1622509200000|2021-06-01 01:00:00|12056|12054.7|12051.8|12049.7|12057.2|12055.3|12047.4|12045.4|4581
1622512800000|2021-06-01 02:00:00|12051.7|12049.6|12053.6|12051.5|12055.5|12053.9|12048.4|12046.7|3226
1622516400000|2021-06-01 03:00:00|12053.7|12051.6|12049.9|12047.8|12054.5|12052.7|12049.3|12047.6|2341
1622520000000|2021-06-01 04:00:00|12050|12047.9|12051.2|12049.1|12059|12056.9|12048.7|12046.8|2719
1622523600000|2021-06-01 05:00:00|12051.1|12049|12053.3|12051.2|12056.8|12055.1|12048.3|12046.4|2633
1622527200000|2021-06-01 06:00:00|12054|12051.9|12049.9|12048.6|12060.9|12059.2|12048.5|12046.9|4158
1622530800000|2021-06-01 07:00:00|12050|12048.7|12031.8|12030.5|12050.7|12049.4|12031.1|12029.6|5486
1622534400000|2021-06-01 08:00:00|12031.7|12030.4|12038.4|12036.3|12046.4|12045.1|12029.4|12027.6|5062
1622538000000|2021-06-01 09:00:00|12038.5|12036.4|12051.5|12049.4|12053.9|12052.1|12035.2|12033.8|3159
1622541600000|2021-06-01 10:00:00|12051|12049.7|12043.6|12042.3|12055.7|12054.4|12041.4|12040.1|3242
1622545200000|2021-06-01 11:00:00|12043.7|12042.4|12033.2|12031.9|12044.4|12043.1|12031.6|12029.9|3358
1622548800000|2021-06-01 12:00:00|12033.4|12032.1|12033.1|12031.8|12037.2|12035.9|12025.5|12024.2|4688
1622552400000|2021-06-01 13:00:00|12032.7|12031.4|12020.9|12018.8|12037|12035.7|12016.2|12014.8|6569
1622556000000|2021-06-01 14:00:00|12020.8|12018.7|12020.2|12018.9|12034.9|12033.6|12011.2|12009.1|9070
1622559600000|2021-06-01 15:00:00|12020.1|12018.8|12033.4|12031.3|12035|12033.7|12007.8|12005.7|5978
1622563200000|2021-06-01 16:00:00|12033|12031.7|12051.6|12050.3|12052|12050.5|12032.6|12030.9|4159
1622566800000|2021-06-01 17:00:00|12051.5|12050.2|12056.4|12055.1|12062.1|12060.4|12051.5|12049.7|3467
1622570400000|2021-06-01 18:00:00|12056.9|12055.6|12058.7|12057.4|12062.2|12060.5|12054.2|12052.6|3012
1622574000000|2021-06-01 19:00:00|12058.6|12057.3|12071.9|12070.6|12078.3|12077|12058.6|12057.3|3807
1622577600000|2021-06-01 20:00:00|12072.3|12071|12073.4|12069.1|12077.6|12075.9|12068.7|12066.9|2628
1622581200000|2021-06-01 21:00:00|12074|12068.5|12073.1|12069|12075.5|12073.5|12071|12065.6|1927
1622584800000|2021-06-01 22:00:00|12073|12068.9|12076.5|12074.4|12077.6|12075.4|12070.5|12068.4|2129
1622588400000|2021-06-01 23:00:00|12076.6|12074.5|12072.2|12070.1|12077.3|12075.7|12071.6|12069.9|1614
1622592000000|2021-06-02 00:00:00|12072.1|12070|12065.7|12063.6|12072.4|12070.5|12058.4|12056.8|3628
1622595600000|2021-06-02 01:00:00|12065.8|12063.7|12063.8|12061.7|12066.5|12064.4|12057.9|12056.1|3987
1622599200000|2021-06-02 02:00:00|12063.9|12061.8|12065.5|12063.4|12065.7|12064|12057.5|12055.4|2988
1622602800000|2021-06-02 03:00:00|12065.7|12063.6|12062.5|12060.4|12065.7|12063.6|12057.8|12056.3|2519
1622606400000|2021-06-02 04:00:00|12062.4|12060.3|12071.7|12069.6|12071.9|12069.8|12062.4|12060.3|1972
1622610000000|2021-06-02 05:00:00|12071.8|12069.7|12072|12069.9|12074.3|12072.2|12066.5|12064.8|2769
1622613600000|2021-06-02 06:00:00|12072.1|12070|12080.3|12078.2|12085|12082.9|12068.6|12067|4165
1622617200000|2021-06-02 07:00:00|12079.9|12078.6|12081.6|12080.3|12089.4|12087.6|12073.1|12071.6|5903
1622620800000|2021-06-02 08:00:00|12081.5|12080.2|12080.8|12079.5|12090|12088.4|12073.5|12072.2|5247
1622624400000|2021-06-02 09:00:00|12080.5|12079.2|12077.8|12076.5|12080.9|12079.6|12069.1|12067.8|4332
1622628000000|2021-06-02 10:00:00|12078.2|12076.9|12082.1|12080|12084.5|12082.7|12075.2|12073.5|3217
1622631600000|2021-06-02 11:00:00|12082.2|12080.1|12073.8|12072.5|12092.6|12091.3|12073.4|12072.1|4084
1622635200000|2021-06-02 12:00:00|12073.5|12072.2|12066.2|12064.9|12073.7|12072.3|12061.6|12060.3|4933
1622638800000|2021-06-02 13:00:00|12066|12064.7|12063.1|12061|12070.7|12069.4|12062|12060.7|5743
1622642400000|2021-06-02 14:00:00|12062.8|12060.7|12062.1|12060.8|12068.4|12066.9|12055.8|12053.7|5452
1622646000000|2021-06-02 15:00:00|12062.2|12060.9|12048.9|12047.6|12066.5|12064.8|12044.3|12042.6|4681
1622649600000|2021-06-02 16:00:00|12049|12047.7|12044.2|12042.9|12053.7|12052.4|12041.4|12040.1|2436
1622653200000|2021-06-02 17:00:00|12044.1|12042.8|12046.8|12045.5|12050.1|12048.8|12043|12041.2|3069
1622656800000|2021-06-02 18:00:00|12046.4|12045.1|12036.7|12035.4|12050.1|12048.8|12033.5|12032.1|3430
1622660400000|2021-06-02 19:00:00|12036.8|12035.5|12034.4|12033.1|12038.2|12036.9|12030|12028|2506
1622664000000|2021-06-02 20:00:00|12034.5|12033.2|12035.7|12033.6|12040.2|12038.6|12033.8|12032|2340
1622667600000|2021-06-02 21:00:00|12035.9|12033.1|12038.6|12035|12044.2|12037.2|12035|12029.1|1796
1622671200000|2021-06-02 22:00:00|12038.5|12035.1|12039.7|12037.6|12040.1|12038|12035.7|12033.6|1427
1622674800000|2021-06-02 23:00:00|12039.8|12037.7|12041.4|12040.1|12042.7|12041|12038.9|12036.8|1454
1622678400000|2021-06-03 00:00:00|12041.3|12040|12032.9|12031.6|12042.7|12040.9|12030.9|12029.2|2065
1622682000000|2021-06-03 01:00:00|12032.8|12031.5|12041.3|12039.2|12042.3|12040.3|12031.3|12029.6|3440
1622685600000|2021-06-03 02:00:00|12041.2|12039.1|12043.1|12041|12045.8|12043.8|12038.5|12036.6|2438
1622689200000|2021-06-03 03:00:00|12042.6|12040.5|12038.6|12036.5|12044.1|12042.2|12038.3|12036.4|1798
1622692800000|2021-06-03 04:00:00|12038.7|12036.6|12045.7|12043.6|12045.9|12044|12037.5|12035.8|1682
1622696400000|2021-06-03 05:00:00|12045.6|12043.5|12050.4|12048.3|12051.7|12050|12044.6|12042.6|2474
1622700000000|2021-06-03 06:00:00|12050.5|12048.4|12054.4|12053.1|12057.8|12056.3|12048.4|12046.6|3678
1622703600000|2021-06-03 07:00:00|12054.5|12053.2|12068|12065.9|12069.1|12067.2|12053.5|12052.2|4255
1622707200000|2021-06-03 08:00:00|12068.1|12066|12064.1|12062.8|12069.8|12068.3|12057.8|12056.1|4047
1622710800000|2021-06-03 09:00:00|12064.8|12062.7|12060.7|12058.6|12067.6|12066.3|12060.3|12058.6|3356
1622714400000|2021-06-03 10:00:00|12061|12058.9|12069.9|12068.6|12074.4|12072.7|12052.6|12050.9|5047
1622718000000|2021-06-03 11:00:00|12070|12068.7|12066.3|12064.2|12075.3|12073.6|12060.8|12059.4|5513
1622721600000|2021-06-03 12:00:00|12066.4|12064.3|12093.4|12091.3|12094.3|12092.2|12064.4|12063|8609
1622725200000|2021-06-03 13:00:00|12093.3|12091.2|12107.4|12105.3|12115.9|12114.4|12084.4|12082.3|8688
1622728800000|2021-06-03 14:00:00|12107.6|12105.5|12107.3|12105.2|12114.5|12112.9|12096.9|12095|9538
1622732400000|2021-06-03 15:00:00|12107|12105.7|12118.2|12116.9|12121|12119.4|12101.9|12100.2|6045
1622736000000|2021-06-03 16:00:00|12118.4|12117.1|12111.8|12109.7|12120.4|12119.1|12105|12103.6|4205
1622739600000|2021-06-03 17:00:00|12111.4|12110.1|12109.4|12108.1|12116.5|12115.2|12106.3|12105|3732
1622743200000|2021-06-03 18:00:00|12109.3|12108|12106.6|12105.3|12111.7|12110.4|12106.5|12105.2|2511
1622746800000|2021-06-03 19:00:00|12107|12105.7|12103.7|12102.4|12108.1|12106.8|12102.8|12101.2|2537
1622750400000|2021-06-03 20:00:00|12104.2|12102.9|12110|12105.6|12111.3|12109.2|12102.4|12101.1|1909
1622754000000|2021-06-03 21:00:00|12109.8|12104.7|12111.5|12108.4|12116|12110.7|12107.9|12101.8|2069
1622757600000|2021-06-03 22:00:00|12111.2|12108.3|12107.7|12105.6|12112.3|12109|12107.3|12105.2|1511
1622761200000|2021-06-03 23:00:00|12107.6|12105.5|12110.6|12109.3|12111.2|12109.3|12105.2|12103.1|1460
1622764800000|2021-06-04 00:00:00|12110.5|12109.2|12115.6|12113.5|12122.8|12121.2|12110.4|12108.7|4067
1622768400000|2021-06-04 01:00:00|12115.5|12113.4|12122.9|12120.8|12123.6|12121.9|12112.8|12110.7|4109
1622772000000|2021-06-04 02:00:00|12122.7|12120.6|12118.9|12116.8|12125.1|12123.3|12117.6|12115.8|3509
1622775600000|2021-06-04 03:00:00|12118.8|12116.7|12119.4|12117.3|12122.4|12120.7|12116.5|12114.6|2380
1622779200000|2021-06-04 04:00:00|12119.3|12117.2|12118.6|12116.5|12122.3|12120.5|12115.6|12114|2014
1622782800000|2021-06-04 05:00:00|12118.5|12116.4|12124.6|12122.5|12125.7|12124.1|12115.6|12113.7|2514
1622786400000|2021-06-04 06:00:00|12124.9|12122.8|12110.9|12109.6|12125.3|12123.5|12110.7|12109|4550
1622790000000|2021-06-04 07:00:00|12111.2|12109.9|12122.3|12121|12123.9|12122.1|12105.3|12103.7|4582
1622793600000|2021-06-04 08:00:00|12122.4|12121.1|12125.2|12123.1|12129.2|12127.4|12117.7|12115.8|3587
1622797200000|2021-06-04 09:00:00|12124.4|12123.2|12125.7|12123.6|12130.7|12129.1|12124|12122.3|3152
1622800800000|2021-06-04 10:00:00|12125.8|12123.7|12129.9|12128.6|12132.9|12131.2|12123.1|12121.4|2677
1622804400000|2021-06-04 11:00:00|12129.8|12128.5|12122.5|12120.4|12133.8|12132.5|12119.5|12117.8|3739
1622808000000|2021-06-04 12:00:00|12122.4|12120.3|12089|12087.7|12133|12130.5|12085.5|12083.9|11207
1622811600000|2021-06-04 13:00:00|12088.9|12087.6|12075.5|12073.4|12092.8|12090.7|12072.3|12071|7371
1622815200000|2021-06-04 14:00:00|12075.4|12073.3|12090|12088.7|12099.1|12097.8|12074.1|12072|7559
1622818800000|2021-06-04 15:00:00|12089.7|12088.4|12089.5|12088.2|12097.1|12095.8|12087.9|12086.6|4214
1622822400000|2021-06-04 16:00:00|12089.4|12088.1|12083|12081.7|12090.3|12088.8|12081.1|12079.8|2920
1622826000000|2021-06-04 17:00:00|12082.9|12081.6|12077.1|12075.8|12084.7|12083.4|12076.2|12074.9|2306
1622829600000|2021-06-04 18:00:00|12077|12075.7|12075.7|12074.4|12083.7|12082.2|12074.1|12072.6|2204
1622833200000|2021-06-04 19:00:00|12075.8|12074.5|12079|12077.7|12080.1|12078.5|12071.3|12070|2303
1622836800000|2021-06-04 20:00:00|12078.9|12077.6|12085|12078|12093.1|12086.1|12074|12070|2698
1623009600000|2021-06-06 20:00:00|12084|12071|12083.6|12072.3|12084.1|12072.4|12079.7|12066.7|47
1623013200000|2021-06-06 21:00:00|12084.7|12071.7|12078.5|12071.5|12086|12073.2|12077.4|12067.1|940
1623016800000|2021-06-06 22:00:00|12078.2|12071.2|12079.5|12077.4|12081.3|12079.2|12074.7|12070.1|1974
1623020400000|2021-06-06 23:00:00|12079.6|12077.5|12077.1|12075|12080.3|12078.4|12076.3|12074.2|1447
1623024000000|2021-06-07 00:00:00|12077|12074.9|12082.7|12080.6|12083.4|12081.8|12073.9|12071.9|3172
1623027600000|2021-06-07 01:00:00|12082.6|12080.5|12094.1|12092|12094.5|12092.4|12080.6|12078.7|3540
1623031200000|2021-06-07 02:00:00|12093.9|12091.8|12089.4|12087.3|12096.1|12094|12086.8|12085.1|2700
1623034800000|2021-06-07 03:00:00|12089.3|12087.2|12087|12084.9|12090.6|12088.7|12085.4|12083.3|2074
1623038400000|2021-06-07 04:00:00|12086.9|12084.8|12084|12082.7|12088.9|12086.9|12081.8|12079.9|1839
1623042000000|2021-06-07 05:00:00|12084.1|12082.8|12096.8|12094.7|12097|12095|12083.4|12081.7|2442
1623045600000|2021-06-07 06:00:00|12096.9|12094.8|12096.1|12094.8|12103.5|12102|12093|12091.4|3378
1623049200000|2021-06-07 07:00:00|12096.2|12094.9|12091.2|12089.9|12107.8|12106.1|12090.4|12088.8|4435
1623052800000|2021-06-07 08:00:00|12091.5|12090.2|12090.4|12089.1|12100|12098.4|12087.6|12086|4252
1623056400000|2021-06-07 09:00:00|12090.5|12089.2|12084.9|12083.6|12097.9|12096.2|12084.5|12082.9|3555
1623060000000|2021-06-07 10:00:00|12084.8|12083.5|12080.5|12079.2|12087.1|12085.6|12079|12077.7|3029
1623063600000|2021-06-07 11:00:00|12080.6|12079.3|12070.9|12069.6|12080.6|12079.3|12066.3|12064.5|3288
1623067200000|2021-06-07 12:00:00|12070.8|12069.5|12089.6|12087.5|12093.9|12092.6|12069|12067.3|4663
1623070800000|2021-06-07 13:00:00|12089.4|12087.3|12077.1|12075.8|12095.7|12093.6|12077.1|12075.5|6930
1623074400000|2021-06-07 14:00:00|12077.3|12076|12080.3|12079|12087.5|12085.6|12073|12071.7|7137
1623078000000|2021-06-07 15:00:00|12080.4|12079.1|12063.6|12062.3|12083|12081.4|12063|12061.7|4743
1623081600000|2021-06-07 16:00:00|12063.7|12062.4|12062.1|12060.8|12065.5|12064.2|12057.8|12056.5|2944
1623085200000|2021-06-07 17:00:00|12061.8|12060.5|12066.8|12065.5|12066.9|12065.6|12060.6|12059.3|2510
1623088800000|2021-06-07 18:00:00|12066.7|12065.4|12072.4|12071.1|12072.5|12071.2|12063.7|12062.4|2092
1623092400000|2021-06-07 19:00:00|12072.3|12071|12079.8|12078.5|12084.4|12082.8|12070.2|12068.9|2454
1623096000000|2021-06-07 20:00:00|12079.9|12078.6|12083.8|12079|12084.2|12082.1|12073.6|12072.2|1872
1623099600000|2021-06-07 21:00:00|12084.3|12078.8|12085.8|12081.7|12089.3|12082.8|12080|12076.9|2013
1623103200000|2021-06-07 22:00:00|12085.7|12082.2|12087.5|12085.4|12089.6|12086.7|12083.9|12078.9|2335
1623106800000|2021-06-07 23:00:00|12087.4|12085.3|12088|12085.9|12088.4|12087|12085.8|12084|1552
1623110400000|2021-06-08 00:00:00|12088.1|12086|12082.8|12080.7|12088.6|12087|12077.9|12076.3|3150
1623114000000|2021-06-08 01:00:00|12082.5|12080.4|12086|12083.9|12087.1|12085|12078.8|12077|3181
1623117600000|2021-06-08 02:00:00|12085.7|12084.4|12090.2|12088.1|12090.2|12088.4|12084.5|12082.9|3333
1623121200000|2021-06-08 03:00:00|12090.3|12088.2|12088.4|12086.3|12091.9|12089.9|12087.8|12086.2|2239
1623124800000|2021-06-08 04:00:00|12088.6|12086.5|12087.4|12086.1|12090.9|12089.2|12087.2|12085.5|1646
1623128400000|2021-06-08 05:00:00|12087.5|12086.2|12089.6|12087.5|12090.3|12088.2|12084.3|12082.5|1933
1623132000000|2021-06-08 06:00:00|12089.5|12087.4|12084.4|12083.1|12090.3|12088.6|12081.1|12079.4|3103
1623135600000|2021-06-08 07:00:00|12084.5|12083.2|12086.5|12085.2|12095.9|12094.4|12078.5|12076.9|4939
1623139200000|2021-06-08 08:00:00|12086.4|12085.1|12087.1|12085|12095.8|12094|12084.2|12082.5|3806
1623142800000|2021-06-08 09:00:00|12087.3|12085.2|12084.4|12083.1|12090.4|12088.7|12081.7|12080.1|3294
1623146400000|2021-06-08 10:00:00|12084.5|12083.2|12081.7|12079.6|12090.5|12088.7|12080.1|12078.5|5234
1623150000000|2021-06-08 11:00:00|12081.5|12080.2|12076.2|12074.9|12081.8|12080.3|12074.9|12073.4|3618
1623153600000|2021-06-08 12:00:00|12076.3|12075|12089.9|12088.6|12092.8|12091.4|12071.7|12070.1|6213
1623157200000|2021-06-08 13:00:00|12090.2|12088.1|12094.4|12092.3|12098.5|12096.8|12080.2|12078.9|6581
1623160800000|2021-06-08 14:00:00|12094.5|12092.4|12089|12087.7|12102.6|12100.9|12080|12078.5|7863
1623164400000|2021-06-08 15:00:00|12088.8|12087.5|12101.8|12100.5|12102.3|12100.8|12086.3|12084.6|5897
1623168000000|2021-06-08 16:00:00|12101.9|12100.6|12110.9|12109.6|12115.1|12113.7|12099.2|12097.9|3409
1623171600000|2021-06-08 17:00:00|12111|12109.7|12111.1|12109.8|12114.8|12113.2|12107.3|12106|2496
1623175200000|2021-06-08 18:00:00|12111|12109.7|12106|12104.7|12118.5|12116.8|12102.7|12101.4|3130
1623178800000|2021-06-08 19:00:00|12105.9|12104.6|12116.8|12115.5|12118.2|12116.7|12104.6|12103.3|2924
1623182400000|2021-06-08 20:00:00|12116.3|12115|12114.2|12108.1|12119.4|12117|12110.7|12107.8|2303
1623186000000|2021-06-08 21:00:00|12114.3|12108|12114.4|12110.2|12119.3|12114.8|12109|12102|2473
1623189600000|2021-06-08 22:00:00|12114.8|12110.3|12116.6|12114.5|12118.2|12116.1|12113.2|12108.9|1410
1623193200000|2021-06-08 23:00:00|12116.7|12114.6|12114.4|12112.3|12118.3|12116.2|12112.1|12110.3|2202
1623196800000|2021-06-09 00:00:00|12113.9|12112.6|12109.3|12107.2|12116.6|12114.9|12106.9|12105.4|3278
1623200400000|2021-06-09 01:00:00|12109.4|12107.3|12106.6|12104.5|12111.3|12109.6|12106|12104.2|2773
1623204000000|2021-06-09 02:00:00|12106.4|12104.3|12105.8|12104.5|12109.8|12107.9|12105.3|12103.7|2926
1623207600000|2021-06-09 03:00:00|12105.7|12104.4|12110.8|12108.7|12112.4|12110.9|12103.8|12102.1|2455
1623211200000|2021-06-09 04:00:00|12110.6|12109.3|12108.7|12106.6|12112.3|12110.5|12107.7|12106|1626
1623214800000|2021-06-09 05:00:00|12108.2|12106.9|12106.4|12104.3|12109.3|12107.7|12105.7|12104|2292
1623218400000|2021-06-09 06:00:00|12106|12104.7|12104|12102.7|12112.7|12111|12100.7|12099.2|3725
1623222000000|2021-06-09 07:00:00|12103.9|12102.6|12094.8|12093.5|12106.7|12105.4|12093.8|12092.2|3574
1623225600000|2021-06-09 08:00:00|12094.7|12093.4|12089.9|12088.6|12095.8|12094.5|12083.9|12082.6|3550
1623229200000|2021-06-09 09:00:00|12089.8|12088.5|12089|12087.7|12094.8|12093.3|12086.7|12085|2775
1623232800000|2021-06-09 10:00:00|12088.9|12087.6|12082|12079.9|12089|12087.7|12080.8|12079.2|2676
1623236400000|2021-06-09 11:00:00|12081.9|12079.8|12079.2|12077.9|12086.7|12085.4|12077.2|12075.7|3502
1623240000000|2021-06-09 12:00:00|12079|12077.7|12083.2|12081.9|12088|12086.7|12076.4|12075.1|4937
1623243600000|2021-06-09 13:00:00|12083.3|12082|12066.4|12059.4|12083.3|12082|12059.5|12057.7|5503
1623247200000|2021-06-09 14:00:00|12066.5|12059.5|12090.4|12089.1|12094.9|12093.6|12059.6|12054.9|8113
1623250800000|2021-06-09 15:00:00|12090.3|12089|12103|12101.7|12105.8|12104.4|12089.3|12088|4060
1623254400000|2021-06-09 16:00:00|12103.1|12101.8|12114.1|12112.8|12117.6|12116.3|12103|12101.7|3515
1623258000000|2021-06-09 17:00:00|12113.9|12112.6|12107.4|12106.1|12118.7|12117|12106.5|12104.9|3019
1623261600000|2021-06-09 18:00:00|12107.3|12106|12105.9|12104.6|12108|12106.7|12100.7|12099.4|1970
1623265200000|2021-06-09 19:00:00|12106|12104.7|12114.9|12113.6|12117.4|12115.7|12105.9|12104.6|2536
1623268800000|2021-06-09 20:00:00|12114.8|12113.5|12112|12109.2|12116.6|12115.3|12111|12104|1929
1623272400000|2021-06-09 21:00:00|12112.4|12109|12112.2|12108.4|12114.7|12110.6|12109|12103.6|2041
1623276000000|2021-06-09 22:00:00|12112.8|12108|12112.9|12110.8|12114.8|12112.7|12112.1|12108|1410
1623279600000|2021-06-09 23:00:00|12113|12110.9|12116|12113.9|12117|12115.1|12112.7|12110.6|1612
1623283200000|2021-06-10 00:00:00|12116.1|12114|12118.9|12117.6|12122.8|12121.1|12114.4|12112.7|2546
1623286800000|2021-06-10 01:00:00|12119|12117.7|12118.9|12117.6|12125|12123.1|12113.8|12111.9|3895
1623290400000|2021-06-10 02:00:00|12118.8|12117.5|12120|12118.7|12123.7|12122|12116.7|12115.1|3762
1623294000000|2021-06-10 03:00:00|12120.4|12118.3|12117.5|12115.4|12120.5|12118.4|12116.2|12114.5|1384
1623297600000|2021-06-10 04:00:00|12117.1|12115.8|12115.8|12113.7|12119.1|12117.4|12115.1|12113.5|1433
1623301200000|2021-06-10 05:00:00|12115.9|12113.8|12115.2|12113.1|12117.6|12115.8|12111.7|12109.9|2162
1623304800000|2021-06-10 06:00:00|12115.3|12113.2|12112.5|12110.4|12120.6|12118.5|12108.8|12107.3|3749
1623308400000|2021-06-10 07:00:00|12112.4|12110.3|12118.9|12117.6|12125.6|12124.1|12111.7|12109.8|4762
1623312000000|2021-06-10 08:00:00|12118.8|12117.5|12114.3|12112.2|12123.5|12121.8|12113.2|12111.4|3569
1623315600000|2021-06-10 09:00:00|12114.4|12112.3|12111.9|12110.6|12114.5|12112.8|12105.8|12104.1|3133
1623319200000|2021-06-10 10:00:00|12111.8|12110.5|12108.8|12107.5|12112.1|12110.8|12103.8|12102.5|3227
1623322800000|2021-06-10 11:00:00|12108.7|12107.4|12109.9|12107.8|12112.9|12111.1|12104.9|12103.3|3885
1623326400000|2021-06-10 12:00:00|12110.1|12108|12086.5|12084.4|12126.8|12123.3|12081.9|12079.8|10513
1623330000000|2021-06-10 13:00:00|12086.4|12084.3|12093.6|12092.3|12117.2|12115.1|12077.4|12075.3|9557
1623333600000|2021-06-10 14:00:00|12093.4|12092.1|12103.1|12101|12105.7|12103.9|12071|12069.7|8325
1623337200000|2021-06-10 15:00:00|12102.7|12101.4|12096.6|12095.3|12105.5|12104|12095.6|12093.9|5282
1623340800000|2021-06-10 16:00:00|12096.5|12095.2|12086.8|12085.5|12115.4|12113.3|12086.6|12084.6|5262
1623344400000|2021-06-10 17:00:00|12086.9|12085.6|12092.3|12091|12094.1|12092.8|12085.6|12083.9|4084
1623348000000|2021-06-10 18:00:00|12092.2|12090.9|12088.5|12087.2|12096.9|12095.2|12088.4|12087.1|2700
1623351600000|2021-06-10 19:00:00|12088.4|12087.1|12095.7|12094.4|12095.9|12094.6|12088.3|12086.9|2872
1623355200000|2021-06-10 20:00:00|12095.8|12094.5|12098|12092|12100.5|12096.9|12091.3|12090|2024
1623358800000|2021-06-10 21:00:00|12098.8|12092.2|12094.8|12091.6|12103.2|12098.4|12094.4|12089.4|1773
1623362400000|2021-06-10 22:00:00|12094.6|12091.5|12096.4|12094.3|12099.3|12097.5|12094.3|12091.3|1160
1623366000000|2021-06-10 23:00:00|12096.2|12094.1|12097.3|12095.2|12097.6|12095.5|12093.8|12091.8|1006
1623369600000|2021-06-11 00:00:00|12097.1|12095|12092.2|12090.1|12098.2|12096.5|12089.8|12087.9|2837
1623373200000|2021-06-11 01:00:00|12092.3|12090.2|12089.1|12087|12093.2|12091.1|12087.2|12085.5|2966
1623376800000|2021-06-11 02:00:00|12089.2|12087.1|12089.2|12087.9|12098.1|12096.4|12088.8|12087|2519
1623380400000|2021-06-11 03:00:00|12088.8|12087.5|12089.7|12087.6|12090.6|12088.7|12087.6|12085.9|2056
1623384000000|2021-06-11 04:00:00|12089.6|12087.5|12088.3|12086.2|12089.8|12088|12086.3|12084.6|1326
1623387600000|2021-06-11 05:00:00|12088.2|12086.1|12088.2|12086.1|12090.6|12088.9|12085.8|12084.1|1712
1623391200000|2021-06-11 06:00:00|12088.3|12086.2|12087.2|12085.9|12091.3|12089.6|12081.3|12079.6|3483
1623394800000|2021-06-11 07:00:00|12087.3|12086|12088.5|12087.2|12090.5|12088.9|12080.8|12079.1|4699
1623398400000|2021-06-11 08:00:00|12088.6|12087.3|12094.3|12093|12097.9|12096.2|12087|12085.3|4366
1623402000000|2021-06-11 09:00:00|12094|12092.7|12101.8|12100.5|12103.7|12102|12092.1|12090.6|3670
1623405600000|2021-06-11 10:00:00|12101.7|12100.4|12101.3|12099.2|12102.6|12100.7|12093|12091.3|4163
1623409200000|2021-06-11 11:00:00|12101.4|12099.3|12106.9|12105.6|12110.9|12109.3|12099.8|12098.5|4725
1623412800000|2021-06-11 12:00:00|12107.1|12105.8|12109.4|12108.1|12120.6|12118.9|12103|12101.7|5764
1623416400000|2021-06-11 13:00:00|12109.5|12108.2|12125.3|12123.2|12133.7|12132.2|12102.3|12100.8|6185
1623420000000|2021-06-11 14:00:00|12125.4|12123.3|12142.3|12141|12149.9|12148.1|12120.7|12118.9|7969
1623423600000|2021-06-11 15:00:00|12142.5|12140.4|12162.6|12160.5|12164.3|12162.6|12139.9|12138.1|5765
1623427200000|2021-06-11 16:00:00|12162.7|12160.6|12164.8|12163.5|12168.9|12167.3|12159.5|12158.2|3382
1623430800000|2021-06-11 17:00:00|12164.7|12163.4|12171.4|12170.1|12178.4|12176.7|12163|12161.7|2974
1623434400000|2021-06-11 18:00:00|12171.3|12170|12167.9|12166.6|12174.6|12172.9|12167.6|12166.3|2474
1623438000000|2021-06-11 19:00:00|12168.1|12166.8|12161.3|12160|12168.8|12167.5|12161|12159.7|2122
1623441600000|2021-06-11 20:00:00|12161.4|12160.1|12162.5|12155.5|12169.8|12166.4|12156.9|12149.9|2698
1623614400000|2021-06-13 20:00:00|12168.9|12155.9|12167.8|12154.8|12169.3|12157.3|12165.5|12154.5|154
1623618000000|2021-06-13 21:00:00|12167.7|12154.7|12164.4|12157.4|12171.4|12160.3|12162.3|12154.3|1470
1623621600000|2021-06-13 22:00:00|12163.1|12156.1|12159.6|12157.5|12168.1|12163.3|12158.1|12155.3|2282
1623625200000|2021-06-13 23:00:00|12159.5|12157.4|12161|12159.7|12161.4|12159.8|12157.6|12155.7|1135
1623628800000|2021-06-14 00:00:00|12160.7|12158.6|12166.4|12165.1|12166.9|12165.2|12158.4|12156.3|3305
1623632400000|2021-06-14 01:00:00|12166.7|12165.4|12160.6|12158.5|12169.4|12167.7|12158.5|12156.8|2763
1623636000000|2021-06-14 02:00:00|12160.7|12158.6|12151.7|12149.6|12161.1|12159.4|12149.8|12148|2293
1623639600000|2021-06-14 03:00:00|12151.8|12149.7|12154.6|12153.3|12157.5|12155.4|12151.8|12149.7|1660
1623643200000|2021-06-14 04:00:00|12154.7|12153.4|12151|12148.9|12156.7|12154.6|12150.5|12148.6|1848
1623646800000|2021-06-14 05:00:00|12150.9|12148.8|12149.9|12147.8|12153|12151.3|12147.7|12145.6|1594
1623650400000|2021-06-14 06:00:00|12150.1|12148|12152.4|12150.3|12162.4|12160.8|12147.5|12145.9|4313
1623654000000|2021-06-14 07:00:00|12152.3|12150.2|12150.9|12148.8|12164.8|12162.9|12146.8|12145.1|6087
1623657600000|2021-06-14 08:00:00|12150.8|12148.7|12165.1|12163|12166.6|12164.9|12150.4|12148.6|4863
1623661200000|2021-06-14 09:00:00|12164.7|12163.4|12155.8|12154.5|12166.3|12164.8|12153.6|12152|4026
1623664800000|2021-06-14 10:00:00|12155.9|12154.6|12156.8|12155.5|12162.7|12161.1|12152.4|12150.7|4100
1623668400000|2021-06-14 11:00:00|12156.7|12155.4|12164.9|12163.6|12172.4|12170.8|12156.4|12154.7|4035
1623672000000|2021-06-14 12:00:00|12164.7|12163.4|12152.5|12151.2|12169.1|12167.6|12151.7|12150.4|5793
1623675600000|2021-06-14 13:00:00|12152.4|12151.1|12137.2|12135.9|12156.1|12154.3|12133.2|12131.5|7137
1623679200000|2021-06-14 14:00:00|12137.1|12135.8|12135.3|12134|12143.3|12142|12128.9|12127.6|6613
1623682800000|2021-06-14 15:00:00|12135.2|12133.9|12133.2|12131.9|12144.4|12143.1|12131.8|12130.5|4378
1623686400000|2021-06-14 16:00:00|12133|12131.7|12143.6|12142.3|12146.1|12144.8|12130.7|12129.4|3538
1623690000000|2021-06-14 17:00:00|12143.7|12142.4|12143.3|12142|12146.6|12145.3|12139.8|12138.5|2487
1623693600000|2021-06-14 18:00:00|12143.4|12142.1|12146.6|12145.3|12148.2|12146.9|12141.8|12140.5|2858
1623697200000|2021-06-14 19:00:00|12146.5|12145.2|12143.8|12142.5|12147|12145.7|12140.9|12139.6|2289
1623700800000|2021-06-14 20:00:00|12143.9|12142.6|12148.2|12141.2|12151.1|12148.6|12143.4|12141|2161
1623704400000|2021-06-14 21:00:00|12147.4|12140.4|12148.2|12141.2|12151.1|12146.5|12144.3|12137.4|1938
1623708000000|2021-06-14 22:00:00|12148.4|12141.9|12144.6|12142.5|12148.6|12145.3|12143.9|12140.8|1863
1623711600000|2021-06-14 23:00:00|12144.7|12142.6|12144.3|12142.2|12145.6|12143.5|12139.8|12138.1|1184
1623715200000|2021-06-15 00:00:00|12144.2|12142.1|12141.2|12139.1|12146.9|12145.1|12137.7|12135.9|3016
1623718800000|2021-06-15 01:00:00|12141|12138.9|12150|12148.7|12150.9|12149.2|12139.6|12137.8|4738
1623722400000|2021-06-15 02:00:00|12149.9|12148.6|12146.8|12144.7|12152.1|12150.2|12145.5|12143.7|3024
1623726000000|2021-06-15 03:00:00|12146.7|12144.6|12141.3|12140|12149.8|12148.1|12140.2|12138.7|2272
1623729600000|2021-06-15 04:00:00|12141.2|12139.9|12137.8|12135.7|12141.5|12140|12137.1|12135.5|1898
1623733200000|2021-06-15 05:00:00|12137|12135.2|12133.3|12131.2|12139.5|12137.8|12132.4|12130.9|1907
1623736800000|2021-06-15 06:00:00|12133.2|12131.1|12136.3|12135|12138.6|12137.2|12130.3|12128.9|4334
1623740400000|2021-06-15 07:00:00|12136.2|12134.9|12143.5|12141.4|12144.6|12143|12133.7|12131.9|4682
1623744000000|2021-06-15 08:00:00|12143.1|12141.8|12164|12162.7|12166.2|12164.6|12139.6|12138|4960
1623747600000|2021-06-15 09:00:00|12164.3|12163|12180.4|12179.1|12182.6|12181|12164.3|12163|4406
1623751200000|2021-06-15 10:00:00|12180.5|12179.2|12186.2|12184.1|12189.1|12187.8|12179.1|12177.4|4333
1623754800000|2021-06-15 11:00:00|12185.7|12184.4|12193|12191.7|12199.7|12198.3|12181.4|12179.7|4450
1623758400000|2021-06-15 12:00:00|12193.1|12191.8|12183.8|12181.7|12198.1|12196.8|12183.4|12181.6|6373
1623762000000|2021-06-15 13:00:00|12183.9|12181.8|12175.7|12173.6|12187.3|12186|12174.4|12173.1|5979
1623765600000|2021-06-15 14:00:00|12175.3|12174|12181.5|12180.2|12188.8|12187.4|12171.3|12170|6282
1623769200000|2021-06-15 15:00:00|12181.6|12180.3|12203.3|12202|12204.8|12203.3|12179.1|12177.5|5033
1623772800000|2021-06-15 16:00:00|12203.2|12201.9|12200.4|12199.1|12203.5|12202.2|12194.7|12193.4|3756
1623776400000|2021-06-15 17:00:00|12200.5|12199.2|12196|12194.7|12201.7|12200.4|12192.9|12191.6|3064
1623780000000|2021-06-15 18:00:00|12195.9|12194.6|12190.8|12189.5|12196.3|12195|12188.8|12187.5|2659
1623783600000|2021-06-15 19:00:00|12191|12189.7|12188.4|12187.1|12194.7|12193.4|12187.7|12186|3362
1623787200000|2021-06-15 20:00:00|12188.3|12187|12188.7|12185.4|12189.3|12187.5|12181.5|12179.6|2067
1623790800000|2021-06-15 21:00:00|12187.6|12184.5|12188.9|12181.9|12189.5|12184.6|12184|12177.4|1873
1623794400000|2021-06-15 22:00:00|12188.8|12181.8|12186.6|12184.5|12188.9|12185.6|12181.6|12179.1|1525
1623798000000|2021-06-15 23:00:00|12186.5|12184.4|12186.6|12185.3|12188.7|12187|12185|12182.9|1699
1623801600000|2021-06-16 00:00:00|12186.5|12185.2|12185.8|12183.7|12186.7|12185.3|12180.2|12178.5|2490
1623805200000|2021-06-16 01:00:00|12185.7|12183.6|12182.9|12180.8|12187.4|12185.7|12181.2|12179.5|2478
1623808800000|2021-06-16 02:00:00|12183|12180.9|12181.9|12179.8|12184.8|12183.1|12180.7|12179|2408
1623812400000|2021-06-16 03:00:00|12181.5|12180.2|12178.1|12176.8|12182.5|12180.6|12176.3|12174.6|2039
1623816000000|2021-06-16 04:00:00|12178.6|12176.5|12176.4|12175.1|12183.8|12181.7|12175.7|12174|2094
1623819600000|2021-06-16 05:00:00|12176.5|12175.2|12180.7|12178.6|12181|12179.2|12174.9|12173.2|2657
1623823200000|2021-06-16 06:00:00|12180.6|12178.5|12174.5|12173.2|12185|12183.3|12171.4|12169.5|4327
1623826800000|2021-06-16 07:00:00|12174.4|12173.1|12178.6|12177.3|12181.4|12179.7|12172.5|12171.1|5156
1623830400000|2021-06-16 08:00:00|12178.5|12177.2|12180.8|12179.5|12190.4|12188.7|12177.7|12176.4|3819
1623834000000|2021-06-16 09:00:00|12180.7|12179.4|12185.2|12183.9|12190.5|12189.1|12179.1|12177.6|3462
1623837600000|2021-06-16 10:00:00|12185.3|12184|12184.5|12182.4|12187.8|12186.1|12181|12179.7|3249
1623841200000|2021-06-16 11:00:00|12184.6|12182.5|12180|12178.7|12185.4|12183.8|12179.7|12178.2|2959
1623844800000|2021-06-16 12:00:00|12179.9|12178.6|12187.1|12185.8|12187.2|12185.9|12172.5|12171.2|5210
1623848400000|2021-06-16 13:00:00|12187.2|12185.9|12181.7|12180.4|12192.6|12191.3|12181.1|12179.8|5077
1623852000000|2021-06-16 14:00:00|12182.1|12180|12178.7|12177.4|12186.4|12185|12171.1|12169.8|5660
1623855600000|2021-06-16 15:00:00|12178.6|12177.3|12165.9|12164.6|12180.6|12179.3|12165.7|12164.3|4084
1623859200000|2021-06-16 16:00:00|12165.6|12164.3|12161.9|12160.6|12170.3|12168.7|12157.6|12155.9|4011
1623862800000|2021-06-16 17:00:00|12162.3|12161|12173.2|12167.8|12179.5|12177.8|12162.3|12161|3623
1623866400000|2021-06-16 18:00:00|12173.1|12180.6|12266.3|12264.2|12279.1|12277|12173.1|12180.5|21811
1623870000000|2021-06-16 19:00:00|12266.5|12264.4|12259|12257.7|12267|12264.9|12236.6|12234.5|12468
1623873600000|2021-06-16 20:00:00|12259.1|12257.8|12279.4|12275.2|12284.9|12282.8|12258.8|12257|4577
1623877200000|2021-06-16 21:00:00|12279.6|12275.1|12275.3|12269.7|12285.8|12280.8|12267.4|12260.4|2701
1623880800000|2021-06-16 22:00:00|12275.5|12270|12267.1|12265|12280|12277|12266.6|12264.5|2788
1623884400000|2021-06-16 23:00:00|12267.2|12265.1|12279.6|12277.5|12281.9|12280.1|12266.6|12265|2428
1623888000000|2021-06-17 00:00:00|12279.2|12277.9|12290|12287.9|12292.9|12291.4|12277.8|12276.2|5917
1623891600000|2021-06-17 01:00:00|12289.9|12287.8|12280.7|12278.6|12290|12288.4|12272.7|12270.6|5422
1623895200000|2021-06-17 02:00:00|12280.6|12278.5|12271.2|12269.1|12280.6|12279|12270.4|12268.4|3710
1623898800000|2021-06-17 03:00:00|12271.3|12269.2|12277.1|12275.8|12277.8|12275.9|12269.5|12267.7|3081
1623902400000|2021-06-17 04:00:00|12277.3|12276|12270.4|12268.3|12278.2|12276.5|12269.8|12268.1|2325
1623906000000|2021-06-17 05:00:00|12270.5|12268.4|12268.3|12266.2|12273.4|12271.6|12263.2|12261.5|3028
1623909600000|2021-06-17 06:00:00|12268.4|12266.3|12280.5|12278.4|12287.5|12285.7|12268.2|12266.1|7197
1623913200000|2021-06-17 07:00:00|12280.1|12278.8|12302.2|12300.1|12306.5|12304.8|12271.6|12269.5|6843
1623916800000|2021-06-17 08:00:00|12302.3|12300.2|12313.3|12312|12320.9|12319.3|12292.9|12291.2|6847
1623920400000|2021-06-17 09:00:00|12313.2|12311.9|12321.4|12320.1|12323|12321.4|12311|12309.6|5632
1623924000000|2021-06-17 10:00:00|12321.3|12320|12343.6|12342.3|12347.3|12345.8|12318.2|12316.8|6261
1623927600000|2021-06-17 11:00:00|12343.5|12342.2|12335.3|12334|12343.5|12342.2|12325.7|12324|6853
1623931200000|2021-06-17 12:00:00|12335.4|12334.1|12340.3|12339|12341.1|12339.4|12322.6|12320.9|8698
1623934800000|2021-06-17 13:00:00|12340|12338.7|12329.3|12327.2|12343.1|12341.5|12297.4|12295.4|8356
1623938400000|2021-06-17 14:00:00|12329.4|12327.3|12325|12322.9|12336.5|12334.8|12308.2|12306.7|7279
1623942000000|2021-06-17 15:00:00|12324.4|12323.1|12354.5|12353.2|12357.4|12355.7|12322.2|12320.6|6037
1623945600000|2021-06-17 16:00:00|12354.4|12353.1|12361.1|12359.8|12379.2|12377.1|12347.8|12346.5|6706
1623949200000|2021-06-17 17:00:00|12361.3|12359.2|12353.4|12352.1|12362.4|12360.6|12342.1|12340.2|4971
1623952800000|2021-06-17 18:00:00|12352.8|12351.5|12353.5|12352.2|12356.2|12354.6|12343.2|12341.5|4177
1623956400000|2021-06-17 19:00:00|12353.7|12351.6|12359.9|12358.6|12363.8|12362.1|12348.8|12347.5|3894
1623960000000|2021-06-17 20:00:00|12360|12358.7|12359.6|12352.6|12360.8|12359.4|12353.3|12350.5|2619
1623963600000|2021-06-17 21:00:00|12361.2|12354.2|12359.7|12355.9|12365.9|12358.9|12355.9|12349.4|2154
1623967200000|2021-06-17 22:00:00|12359.5|12355.4|12345.8|12343.7|12361.2|12355.8|12344.9|12342.8|2059
1623970800000|2021-06-17 23:00:00|12345.2|12343.1|12346.7|12344.6|12349.3|12347.4|12343.9|12342.1|1848
1623974400000|2021-06-18 00:00:00|12346.6|12344.5|12346.7|12345.4|12352.3|12350.4|12343.2|12341.6|4007
1623978000000|2021-06-18 01:00:00|12346.6|12345.3|12346.2|12344.1|12352.4|12350.3|12339.7|12338.1|3565
1623981600000|2021-06-18 02:00:00|12346.3|12344.2|12356.9|12354.8|12358.6|12356.8|12345.6|12343.9|2374
1623985200000|2021-06-18 03:00:00|12356.8|12354.7|12352.5|12350.4|12357.7|12355.7|12349|12347.2|1748
1623988800000|2021-06-18 04:00:00|12352.3|12350.2|12364.5|12362.4|12364.9|12362.8|12351.8|12350.2|1931
1623992400000|2021-06-18 05:00:00|12364.4|12362.3|12376.9|12374.8|12384.1|12382|12363.6|12361.5|3970
1623996000000|2021-06-18 06:00:00|12377.4|12375.3|12385|12383.7|12388.5|12387|12367.1|12365.7|5103
1623999600000|2021-06-18 07:00:00|12385.4|12383.3|12367.9|12365.8|12386.4|12384.7|12364.9|12363.2|5790
1624003200000|2021-06-18 08:00:00|12367.8|12365.7|12370.6|12368.5|12372.4|12370.7|12359.3|12357.8|4357
1624006800000|2021-06-18 09:00:00|12369.6|12368.3|12368|12366.7|12373.8|12372.5|12356.1|12354.7|4316
1624010400000|2021-06-18 10:00:00|12368.1|12366.8|12368.9|12367.6|12380.7|12379.1|12364.8|12363.2|4235
1624014000000|2021-06-18 11:00:00|12369|12367.7|12360.1|12358.8|12376.6|12375|12357.2|12355.9|4029
1624017600000|2021-06-18 12:00:00|12360|12358.7|12382.5|12381.2|12400.2|12398.5|12360|12358.7|8031
1624021200000|2021-06-18 13:00:00|12382.7|12381.4|12396.7|12395.4|12404.9|12403.6|12379.7|12377.7|8305
1624024800000|2021-06-18 14:00:00|12396.8|12395.5|12453.1|12451.8|12454.5|12452.4|12393.7|12391.6|9521
1624028400000|2021-06-18 15:00:00|12453.6|12451.5|12438.8|12437.5|12481.9|12479.8|12438.1|12436|8029
1624032000000|2021-06-18 16:00:00|12438.9|12437.6|12437.7|12436.4|12443.1|12441|12421|12419.2|5277
1624035600000|2021-06-18 17:00:00|12437.6|12436.3|12436.6|12435.3|12441.3|12439.7|12432.2|12430.8|4273
1624039200000|2021-06-18 18:00:00|12437.1|12435.8|12426.5|12425.2|12439.3|12437.6|12417.8|12416.1|4662
1624042800000|2021-06-18 19:00:00|12426.8|12425.5|12439.5|12438.2|12440.8|12439.3|12419.2|12417.9|4228
1624046400000|2021-06-18 20:00:00|12439.8|12437.7|12471.8|12464.8|12478.3|12473.2|12438.5|12436.4|4141
1624219200000|2021-06-20 20:00:00|12464|12451|12471.8|12463.3|12473.9|12463.3|12461|12448|108
1624222800000|2021-06-20 21:00:00|12471.6|12463.1|12470.4|12463.4|12477.6|12467.6|12468.7|12455.9|1253
1624226400000|2021-06-20 22:00:00|12470|12463|12447.2|12445.1|12472.1|12465.1|12442.3|12440|4550
1624230000000|2021-06-20 23:00:00|12447.3|12445.2|12451.8|12449.7|12452.3|12450.6|12443.9|12441.8|2131
1624233600000|2021-06-21 00:00:00|12452|12449.9|12438.4|12436.3|12456.1|12454|12436.4|12434.8|4750
1624237200000|2021-06-21 01:00:00|12438.5|12436.4|12455.4|12453.3|12455.4|12453.3|12437.1|12435.1|5087
1624240800000|2021-06-21 02:00:00|12455.5|12453.4|12447.4|12446.1|12456.6|12454.5|12439.9|12437.8|4251
1624244400000|2021-06-21 03:00:00|12447.2|12445.9|12470.8|12468.7|12477.8|12475.7|12446.7|12444.9|4610
1624248000000|2021-06-21 04:00:00|12470.7|12468.6|12469.8|12467.7|12476.3|12474.2|12467.4|12465.6|3071
1624251600000|2021-06-21 05:00:00|12469.9|12467.8|12473.4|12471.3|12481|12479.3|12469.2|12467.1|3284
1624255200000|2021-06-21 06:00:00|12473.3|12471.2|12460.8|12458.7|12473.8|12471.7|12450.5|12449|5732
1624258800000|2021-06-21 07:00:00|12461|12458.9|12464.8|12462.7|12488.1|12486.1|12458.5|12456.7|6677
1624262400000|2021-06-21 08:00:00|12464.5|12463.2|12456.5|12454.4|12473.9|12472.1|12453.8|12452.1|5758
1624266000000|2021-06-21 09:00:00|12456.4|12454.3|12426.6|12424.5|12459.7|12458.2|12424.3|12422.2|4979
1624269600000|2021-06-21 10:00:00|12426.8|12424.7|12423.6|12421.5|12435.1|12433.8|12418.6|12417|4648
1624273200000|2021-06-21 11:00:00|12424|12421.9|12418.8|12417.5|12433.7|12431.9|12414.9|12412.8|4962
1624276800000|2021-06-21 12:00:00|12418.7|12417.4|12410.3|12408.2|12423.6|12421.6|12406.3|12405|5464
1624280400000|2021-06-21 13:00:00|12410.1|12408|12389.7|12388.4|12415.3|12413.7|12388.7|12386.6|7452
1624284000000|2021-06-21 14:00:00|12389.8|12388.5|12382.8|12381.5|12393.6|12392.3|12372|12370.4|9078
1624287600000|2021-06-21 15:00:00|12383|12381.7|12371.4|12370.1|12388.7|12387.2|12366.6|12365.3|6132
1624291200000|2021-06-21 16:00:00|12371.5|12370.2|12366.6|12365.3|12371.7|12370.4|12363.2|12361.3|4623
1624294800000|2021-06-21 17:00:00|12366.5|12365.2|12364.8|12363.5|12371.6|12370.3|12361.4|12360.1|4174
1624298400000|2021-06-21 18:00:00|12364.7|12363.4|12360.7|12359.4|12365.7|12364.4|12356.8|12355.5|4011
1624302000000|2021-06-21 19:00:00|12360.9|12359.6|12359.8|12358.5|12366.9|12365.6|12354|12352.7|3794
1624305600000|2021-06-21 20:00:00|12359.7|12358.4|12364|12357|12366|12364.7|12354.8|12353.4|3112
1624309200000|2021-06-21 21:00:00|12364.9|12357.9|12362.6|12357.9|12367.4|12361.3|12360.1|12355.3|2436
1624312800000|2021-06-21 22:00:00|12362.7|12357.8|12370.3|12368.2|12370.3|12368.3|12360.1|12356.3|2611
1624316400000|2021-06-21 23:00:00|12370.1|12368|12370.9|12368.8|12373.6|12371.5|12364.5|12362.9|2267
1624320000000|2021-06-22 00:00:00|12371|12368.9|12378.4|12376.3|12383.4|12381.6|12368.4|12366.5|3389
1624323600000|2021-06-22 01:00:00|12378.3|12376.2|12379.2|12377.9|12384|12382.2|12376.1|12374.3|3871
1624327200000|2021-06-22 02:00:00|12379.1|12377.8|12377.3|12376|12380.1|12378.8|12374|12372.3|3756
1624330800000|2021-06-22 03:00:00|12377.2|12375.9|12373.1|12371.8|12378.2|12376.3|12370.9|12369.5|2693
1624334400000|2021-06-22 04:00:00|12373|12371.7|12376.9|12375.6|12376.9|12375.6|12371|12369.5|2154
1624338000000|2021-06-22 05:00:00|12376.7|12375.4|12387.5|12385.4|12387.8|12386.2|12375.3|12373.8|3201
1624341600000|2021-06-22 06:00:00|12387.4|12385.3|12376|12374.7|12387.6|12386.1|12373.6|12371.9|5765
1624345200000|2021-06-22 07:00:00|12375.9|12374.6|12387.7|12385.6|12390.2|12388.6|12371.6|12370.3|6635
1624348800000|2021-06-22 08:00:00|12387.4|12386.1|12389.1|12387.8|12392.7|12391.1|12383.5|12382.2|5665
1624352400000|2021-06-22 09:00:00|12389|12387.7|12390.3|12389|12393.4|12391.6|12378.8|12377.5|4289
1624356000000|2021-06-22 10:00:00|12389.7|12388.4|12382.1|12380.8|12390.5|12389.1|12377.2|12375.6|4584
1624359600000|2021-06-22 11:00:00|12382|12380.7|12387.2|12385.9|12390.4|12389.1|12375|12373.3|4928
1624363200000|2021-06-22 12:00:00|12387|12385.7|12399.5|12398.2|12404|12402.7|12380.5|12379.2|6338
1624366800000|2021-06-22 13:00:00|12400.1|12398.8|12380.4|12378.3|12402.4|12401.1|12378.8|12377.5|7141
1624370400000|2021-06-22 14:00:00|12380.5|12378.4|12385.4|12384.1|12391.9|12390.3|12370.7|12369.4|7042
1624374000000|2021-06-22 15:00:00|12385.7|12384.4|12365.4|12364.1|12387.7|12386.4|12362|12360.4|5750
1624377600000|2021-06-22 16:00:00|12365.5|12364.2|12335.5|12334.2|12366|12364.7|12332.1|12330.5|5753
1624381200000|2021-06-22 17:00:00|12335.1|12333.8|12333|12331.7|12343.3|12341.6|12321.5|12319.4|4918
1624384800000|2021-06-22 18:00:00|12332.9|12331.6|12320.8|12319.5|12335.8|12334.5|12318.3|12317|4596
1624388400000|2021-06-22 19:00:00|12320.7|12319.4|12311.8|12310.5|12322.1|12320.8|12305|12303.7|4869
1624392000000|2021-06-22 20:00:00|12311.7|12310.4|12308.3|12305.1|12314.7|12313.4|12303.1|12301|2761
1624395600000|2021-06-22 21:00:00|12308.7|12304.5|12309.1|12305|12313.4|12307|12305.5|12300.6|1902
1624399200000|2021-06-22 22:00:00|12308.7|12305.5|12313|12310.9|12313.2|12311.1|12305.6|12303|2067
1624402800000|2021-06-22 23:00:00|12312.9|12310.8|12311.9|12310.6|12313.2|12311.3|12306.1|12304.5|1677
1624406400000|2021-06-23 00:00:00|12312.4|12310.3|12317.9|12316.6|12322.5|12321.1|12307.6|12306.1|4989
1624410000000|2021-06-23 01:00:00|12317.8|12316.5|12326.7|12324.6|12328.9|12327.4|12315|12313.2|4548
1624413600000|2021-06-23 02:00:00|12326.8|12324.7|12323.9|12322.6|12328.9|12327|12322|12320.6|3899
1624417200000|2021-06-23 03:00:00|12323.8|12322.5|12323.9|12322.6|12325.5|12323.8|12318.7|12317.1|2212
1624420800000|2021-06-23 04:00:00|12324.1|12322|12325.6|12324.3|12326.6|12325.1|12320.8|12319.2|2070
1624424400000|2021-06-23 05:00:00|12326|12323.9|12321|12319.7|12329.9|12328.2|12318.3|12316.8|2687
1624428000000|2021-06-23 06:00:00|12321.1|12319.8|12305.7|12303.6|12323.5|12322.2|12303.1|12301.6|5275
1624431600000|2021-06-23 07:00:00|12305.3|12304|12298.1|12296|12318.1|12316.8|12297.6|12295.9|6379
1624435200000|2021-06-23 08:00:00|12298|12295.9|12296.2|12294.9|12299.7|12297.9|12285.2|12283.7|5888
1624438800000|2021-06-23 09:00:00|12296.1|12294.8|12297.4|12296.1|12301.4|12300.1|12294.2|12292.7|4526
1624442400000|2021-06-23 10:00:00|12297.5|12296.2|12290.7|12289.4|12301.3|12299.6|12282.8|12281.5|4233
1624446000000|2021-06-23 11:00:00|12290.6|12289.3|12277.4|12276.1|12300.9|12299.6|12270.2|12268.8|5430
1624449600000|2021-06-23 12:00:00|12277.7|12276.4|12275.7|12274.4|12284.6|12282.8|12266.2|12264.9|6049
1624453200000|2021-06-23 13:00:00|12275.8|12274.5|12260.7|12258.6|12284.2|12282.9|12253.1|12251.8|6230
1624456800000|2021-06-23 14:00:00|12260.8|12258.7|12285.3|12284|12291.8|12290.2|12257.3|12256|5001
1624460400000|2021-06-23 15:00:00|12285.2|12283.9|12286.7|12285.4|12298.1|12296.8|12283.4|12282.1|4218
1624464000000|2021-06-23 16:00:00|12286.6|12285.3|12301.1|12299.8|12303.9|12302.4|12286.6|12285.3|4085
1624467600000|2021-06-23 17:00:00|12301.2|12299.9|12296.6|12295.3|12304.4|12303.1|12292.6|12291.3|3220
1624471200000|2021-06-23 18:00:00|12296.7|12295.4|12304.5|12303.2|12306.5|12305.2|12294.2|12292.9|2757
1624474800000|2021-06-23 19:00:00|12304.7|12303.4|12310.7|12309.4|12316.1|12314.7|12302.8|12301.5|2937
1624478400000|2021-06-23 20:00:00|12310.8|12309.5|12307.8|12305.4|12312.1|12310.6|12302.7|12300.6|2025
1624482000000|2021-06-23 21:00:00|12308.6|12306.2|12311.3|12306.8|12312.2|12307.9|12307|12301.8|1645
1624485600000|2021-06-23 22:00:00|12311.2|12306.1|12304.5|12302.4|12311.8|12307.4|12303.4|12301.3|1395
1624489200000|2021-06-23 23:00:00|12304.4|12302.3|12305.9|12304.6|12307|12305.2|12303|12301.2|1490
1624492800000|2021-06-24 00:00:00|12306|12304.7|12305.7|12304.4|12306.8|12305.2|12301.5|12300|2747
1624496400000|2021-06-24 01:00:00|12305.6|12304.3|12306.8|12304.7|12314.3|12312.8|12303.3|12301.6|3895
1624500000000|2021-06-24 02:00:00|12306.2|12304.9|12307.3|12305.2|12310.3|12309|12304|12302.3|2732
1624503600000|2021-06-24 03:00:00|12306.9|12305.6|12306.9|12305.6|12308.4|12306.9|12304.5|12302.8|2223
1624507200000|2021-06-24 04:00:00|12306.8|12305.5|12306.1|12304.8|12310.2|12308.6|12304.7|12303.4|1822
1624510800000|2021-06-24 05:00:00|12306.5|12304.4|12311.4|12309.3|12314.9|12313.2|12305.5|12303.8|2410
1624514400000|2021-06-24 06:00:00|12311.3|12309.2|12301.2|12299.9|12315.9|12314.2|12298.5|12296.9|3668
1624518000000|2021-06-24 07:00:00|12301.4|12300.1|12297.3|12295.2|12304.3|12302.8|12294|12292.2|4456
1624521600000|2021-06-24 08:00:00|12297.4|12295.3|12300.8|12299.5|12303.7|12301.8|12289.6|12288|3967
1624525200000|2021-06-24 09:00:00|12300.9|12299.6|12294.5|12293.2|12302.8|12301.2|12292.6|12291.2|3670
1624528800000|2021-06-24 10:00:00|12294.4|12293.1|12289|12286.9|12297.1|12295.8|12283.3|12281.8|3020
1624532400000|2021-06-24 11:00:00|12289.1|12287|12297.4|12296.1|12301.4|12300.1|12287.2|12285.9|4221
1624536000000|2021-06-24 12:00:00|12297.6|12296.3|12291.3|12290|12302.3|12300.7|12288.2|12286.7|5121
1624539600000|2021-06-24 13:00:00|12291.4|12290.1|12302.4|12301.1|12312.9|12311.6|12289.1|12287.8|5801
1624543200000|2021-06-24 14:00:00|12302.3|12301|12337.5|12336.2|12341.8|12339.8|12301|12299.7|7418
1624546800000|2021-06-24 15:00:00|12337.9|12335.8|12338.9|12337.6|12341.8|12340.4|12330.7|12328.9|5214
1624550400000|2021-06-24 16:00:00|12339|12337.7|12322.8|12321.5|12339.8|12338.5|12313.3|12311.2|4002
1624554000000|2021-06-24 17:00:00|12322.9|12321.6|12318.7|12317.4|12323|12321.7|12311.2|12309.4|3944
1624557600000|2021-06-24 18:00:00|12318.9|12317.6|12323|12321.7|12325.2|12323.5|12310.4|12309.1|4461
1624561200000|2021-06-24 19:00:00|12322.9|12321.6|12324.1|12322.8|12327.1|12325.7|12319.8|12318.5|3819
1624564800000|2021-06-24 20:00:00|12324.3|12323|12327.5|12320.5|12331.2|12325.7|12318.2|12316.8|2701
1624568400000|2021-06-24 21:00:00|12328|12321|12326.6|12321.1|12328.3|12322.8|12323.4|12316.4|1559
1624572000000|2021-06-24 22:00:00|12327.3|12321.4|12321.7|12319.6|12327.3|12321.4|12319.3|12317.2|1767
1624575600000|2021-06-24 23:00:00|12321.2|12319.1|12323.7|12321.6|12323.8|12321.8|12320.1|12318.1|1374
1624579200000|2021-06-25 00:00:00|12324|12321.9|12324.9|12323.6|12330.8|12328.9|12323|12321.3|3236
1624582800000|2021-06-25 01:00:00|12325|12323.7|12317.8|12316.5|12325.2|12323.8|12313.1|12311.3|3569
1624586400000|2021-06-25 02:00:00|12317.7|12316.4|12315|12312.9|12321.1|12319.3|12312.9|12311|2840
1624590000000|2021-06-25 03:00:00|12314.9|12312.8|12312.6|12310.5|12315.8|12314.2|12311.5|12310.1|1906
1624593600000|2021-06-25 04:00:00|12312.7|12310.6|12316.1|12314.8|12317.2|12315.6|12312.2|12310.4|2278
1624597200000|2021-06-25 05:00:00|12316.2|12314.9|12308|12305.9|12318.3|12316.7|12307.6|12305.8|3094
1624600800000|2021-06-25 06:00:00|12307.9|12305.8|12303.8|12302.5|12314.2|12312.8|12302.1|12300.8|4496
1624604400000|2021-06-25 07:00:00|12303.7|12302.4|12303.1|12301.8|12311.5|12310.1|12300.5|12299.2|4760
1624608000000|2021-06-25 08:00:00|12303.2|12301.9|12304|12302.7|12311|12309.7|12301.4|12300.1|4211
1624611600000|2021-06-25 09:00:00|12304.1|12302.8|12309.2|12307.9|12310.8|12309.1|12299.6|12298.3|3930
1624615200000|2021-06-25 10:00:00|12309.1|12307.8|12304.1|12302.8|12314.3|12313|12302.2|12300.9|3234
1624618800000|2021-06-25 11:00:00|12304|12302.7|12309.6|12308.3|12313.9|12312.6|12303.5|12302.2|3550
1624622400000|2021-06-25 12:00:00|12309.7|12308.4|12296.1|12294.8|12310|12308.7|12285.1|12283.3|6962
1624626000000|2021-06-25 13:00:00|12296.2|12294.9|12275.5|12273.4|12297.2|12295.9|12273.2|12271.6|6417
1624629600000|2021-06-25 14:00:00|12275.3|12273.2|12284.2|12282.9|12289.6|12288.3|12272.7|12271.4|8249
1624633200000|2021-06-25 15:00:00|12284.3|12283|12294.7|12293.4|12300.4|12299.1|12279.3|12277.9|5658
1624636800000|2021-06-25 16:00:00|12294.8|12293.5|12294.8|12293.5|12299.9|12298.6|12292.6|12291.3|3583
1624640400000|2021-06-25 17:00:00|12294.7|12293.4|12300.2|12298.9|12306.7|12305.4|12294.3|12293|3099
1624644000000|2021-06-25 18:00:00|12299.9|12298.6|12307.7|12306.4|12309.5|12308.2|12298.7|12297.4|3076
1624647600000|2021-06-25 19:00:00|12307.9|12306.6|12297|12295.7|12311.2|12309.5|12295.6|12294.3|3348
1624651200000|2021-06-25 20:00:00|12297.3|12296|12301.4|12294.4|12305.9|12301.6|12295.9|12291.2|3438
1624824000000|2021-06-27 20:00:00|12300.5|12287.5|12301.1|12288.1|12303.9|12290.9|12299.3|12286.3|109
1624827600000|2021-06-27 21:00:00|12300.8|12287.8|12301.1|12290.2|12305.7|12297.6|12295.5|12287.8|1024
1624831200000|2021-06-27 22:00:00|12298.9|12294.1|12298|12295.9|12306.2|12304.1|12293.5|12290.5|2307
1624834800000|2021-06-27 23:00:00|12298.1|12296|12292.5|12290.4|12298.8|12296.7|12291.8|12289.7|1679
1624838400000|2021-06-28 00:00:00|12293|12290.9|12293.6|12292.3|12300.6|12298.6|12290.3|12288.4|3224
1624842000000|2021-06-28 01:00:00|12294.2|12292.1|12309.3|12307.2|12312.1|12310.4|12292.9|12291.2|4272
1624845600000|2021-06-28 02:00:00|12309.4|12307.3|12308.2|12306.9|12314.3|12312.6|12304.9|12303.4|3195
1624849200000|2021-06-28 03:00:00|12308.3|12307|12308.7|12307.4|12312.8|12311.2|12307.3|12305.7|2237
1624852800000|2021-06-28 04:00:00|12308.6|12307.3|12310.5|12309.2|12311|12309.3|12307.1|12305.5|1706
1624856400000|2021-06-28 05:00:00|12310.2|12308.9|12305.4|12303.3|12310.9|12309.2|12301.9|12300.2|2378
1624860000000|2021-06-28 06:00:00|12305.1|12303.8|12298.9|12297.6|12309.6|12307.8|12295.8|12294.4|3875
1624863600000|2021-06-28 07:00:00|12299.4|12297.3|12293.5|12292.2|12301.1|12299.5|12288.4|12287.1|5426
1624867200000|2021-06-28 08:00:00|12293.6|12292.3|12297.4|12295.3|12311.3|12310|12292.5|12291.1|5127
1624870800000|2021-06-28 09:00:00|12297|12295.7|12311.7|12310.4|12316|12314.5|12293.7|12291.6|4199
1624874400000|2021-06-28 10:00:00|12311.8|12310.5|12313.3|12312|12319.8|12317.7|12305.7|12304.1|4311
1624878000000|2021-06-28 11:00:00|12312.8|12311.5|12332.9|12331.6|12333.9|12332.6|12312.1|12310.4|4454
1624881600000|2021-06-28 12:00:00|12332.8|12331.5|12335.3|12334|12341.6|12340|12329|12327.7|6011
1624885200000|2021-06-28 13:00:00|12335.2|12333.9|12327.7|12326.4|12348.6|12347.3|12325.2|12323.7|6815
1624888800000|2021-06-28 14:00:00|12327.8|12326.5|12338.5|12337.2|12343.7|12341.6|12321.5|12320.2|8247
1624892400000|2021-06-28 15:00:00|12338.4|12337.1|12326|12324.7|12338.5|12337.2|12321.5|12320.2|5634
1624896000000|2021-06-28 16:00:00|12325.9|12324.6|12343.4|12342.1|12346.8|12345.5|12325.4|12324.1|4607
1624899600000|2021-06-28 17:00:00|12343.5|12342.2|12339.7|12338.4|12345.2|12343.6|12335.8|12334.5|3684
1624903200000|2021-06-28 18:00:00|12339.6|12338.3|12342.7|12341.4|12343.3|12341.8|12331.9|12330.6|3134
1624906800000|2021-06-28 19:00:00|12342.9|12341.6|12344|12342.7|12347|12345.7|12341.1|12339.8|2565
1624910400000|2021-06-28 20:00:00|12344.2|12342.9|12342.7|12335.7|12346.6|12345|12339.4|12332.4|2202
1624914000000|2021-06-28 21:00:00|12341.8|12336.2|12340|12336.4|12348.3|12341.3|12336.3|12329.3|2145
1624917600000|2021-06-28 22:00:00|12339.5|12335.4|12340.5|12338.4|12344|12339.8|12338|12335.4|1440
1624921200000|2021-06-28 23:00:00|12340.4|12338.3|12335.8|12333.7|12341.7|12339.8|12333.9|12332.2|1320
1624924800000|2021-06-29 00:00:00|12335.2|12333.9|12337.7|12336.4|12344.3|12342.6|12332.5|12330.8|2989
1624928400000|2021-06-29 01:00:00|12337.8|12336.5|12337.8|12336.5|12339.8|12338.1|12332.3|12330.5|3059
1624932000000|2021-06-29 02:00:00|12337.7|12336.4|12345.8|12343.7|12347.9|12346.1|12337.7|12336.4|2666
1624935600000|2021-06-29 03:00:00|12345.9|12343.8|12347.2|12345.9|12349.8|12348.1|12345.3|12343.6|2318
1624939200000|2021-06-29 04:00:00|12347.3|12346|12346.7|12344.6|12348.1|12346.4|12342.2|12340.5|2095
1624942800000|2021-06-29 05:00:00|12346.6|12344.5|12339.2|12337.1|12347.3|12345.6|12337|12335.4|2761
1624946400000|2021-06-29 06:00:00|12338.7|12337.4|12345|12342.9|12346|12344.5|12336.7|12334.7|3984
1624950000000|2021-06-29 07:00:00|12345.1|12343|12357.7|12355.6|12360|12358.3|12341|12339.4|5110
1624953600000|2021-06-29 08:00:00|12357.8|12355.7|12380.9|12379.6|12383|12381.3|12356.8|12355|5704
1624957200000|2021-06-29 09:00:00|12380.8|12379.5|12369.7|12367.6|12383.2|12381.9|12365|12363.6|4342
1624960800000|2021-06-29 10:00:00|12369.6|12367.5|12374.1|12372.8|12376.8|12375.2|12363.1|12361.6|3034
1624964400000|2021-06-29 11:00:00|12370|12368.7|12385.4|12384.1|12388.8|12387.1|12369.1|12367.8|5005
1624968000000|2021-06-29 12:00:00|12385.5|12384.2|12374.2|12372.1|12386.3|12384.7|12370.1|12368.7|7405
1624971600000|2021-06-29 13:00:00|12374.3|12372.2|12376|12373.9|12378.2|12376.1|12365.5|12364.2|6485
1624975200000|2021-06-29 14:00:00|12375.5|12373.4|12389.3|12388|12399.3|12397.7|12374.5|12372.4|8333
1624978800000|2021-06-29 15:00:00|12389.5|12388.2|12378.6|12377.3|12391.3|12390|12375.9|12374.5|5522
1624982400000|2021-06-29 16:00:00|12378.7|12377.4|12393.9|12392.6|12395.5|12393.9|12375.5|12373.7|4128
1624986000000|2021-06-29 17:00:00|12393.8|12392.5|12391.8|12390.5|12398.4|12396.9|12390|12388.3|3144
1624989600000|2021-06-29 18:00:00|12391.7|12390.4|12393.2|12391.9|12395.4|12393.6|12383.9|12382.3|2941
1624993200000|2021-06-29 19:00:00|12393.5|12392.2|12395.8|12394.5|12398.1|12396.5|12392.3|12391|2618
1624996800000|2021-06-29 20:00:00|12396.1|12394.8|12402.4|12400.3|12404.1|12402|12390.6|12389|2856
1625000400000|2021-06-29 21:00:00|12403|12399.7|12401.4|12397.6|12405.9|12399.8|12399.2|12393.2|1803
1625004000000|2021-06-29 22:00:00|12401.9|12396.9|12402.2|12400.1|12402.2|12400.1|12397.9|12392.9|1896
1625007600000|2021-06-29 23:00:00|12401.9|12399.8|12398.4|12396.3|12404.3|12402.2|12397.3|12395.6|1539
1625011200000|2021-06-30 00:00:00|12398.5|12396.4|12398.4|12396.3|12403.9|12401.8|12393.6|12391.9|2962
1625014800000|2021-06-30 01:00:00|12398.3|12396.2|12398.2|12396.1|12405.2|12403.2|12392.4|12390.5|3336
1625018400000|2021-06-30 02:00:00|12398.1|12396|12397.3|12395.2|12398.4|12396.6|12392.2|12390.4|2354
1625022000000|2021-06-30 03:00:00|12396.9|12395.6|12396.2|12394.9|12402.1|12400.6|12396|12394.4|2273
1625025600000|2021-06-30 04:00:00|12396.1|12394.8|12392.1|12390.8|12397.4|12395.8|12391.4|12389.7|1922
1625029200000|2021-06-30 05:00:00|12392.2|12390.9|12394.9|12392.8|12395|12392.9|12388.5|12387|2079
1625032800000|2021-06-30 06:00:00|12395|12392.9|12384.9|12382.8|12398.7|12397|12382.9|12381.3|4795
1625036400000|2021-06-30 07:00:00|12385.1|12383|12398.7|12396.6|12403.1|12401.8|12385.1|12383|5272
1625040000000|2021-06-30 08:00:00|12398.8|12396.7|12421.5|12420.2|12422.6|12420.8|12398|12396.3|5804
1625043600000|2021-06-30 09:00:00|12421.4|12420.1|12406|12404.7|12424.9|12423.2|12405.2|12403.8|5339
1625047200000|2021-06-30 10:00:00|12405.9|12404.6|12396.6|12394.5|12408.3|12407|12391.9|12390.3|4681
1625050800000|2021-06-30 11:00:00|12396.3|12394.2|12384.2|12382.9|12398.1|12396.8|12382.5|12380.9|5096
1625054400000|2021-06-30 12:00:00|12384|12382.7|12384.4|12383.1|12400.9|12393.9|12370.2|12368.1|7633
1625058000000|2021-06-30 13:00:00|12384.3|12383|12372.3|12370.2|12396.4|12395.1|12370.3|12369|6730
1625061600000|2021-06-30 14:00:00|12372.2|12370.1|12381.5|12379.4|12406.4|12404.3|12356.3|12354.7|7023
1625065200000|2021-06-30 15:00:00|12381.8|12379.7|12405.5|12404.2|12407.6|12406.3|12377.3|12375.2|5769
1625068800000|2021-06-30 16:00:00|12405|12403.7|12408.3|12407|12422.3|12420.2|12399.2|12397.9|4578
1625072400000|2021-06-30 17:00:00|12408.2|12406.9|12410.5|12409.2|12415.6|12414.3|12400.4|12399.1|3408
1625076000000|2021-06-30 18:00:00|12410.6|12409.3|12405.4|12404.1|12414.8|12413.4|12399.6|12398.3|3104
1625079600000|2021-06-30 19:00:00|12405.2|12403.9|12398.3|12397|12412.8|12411.5|12395.2|12393.9|3359
1625083200000|2021-06-30 20:00:00|12398|12396.7|12401.1|12395.3|12401.5|12398.1|12391.7|12389.7|2848
1625086800000|2021-06-30 21:00:00|12402.5|12395.7|12400.3|12395.9|12407|12400.1|12397.3|12394.1|1757
1625090400000|2021-06-30 22:00:00|12400.5|12396.1|12395.1|12393|12404.4|12398.7|12394.9|12392.8|2105
1625094000000|2021-06-30 23:00:00|12395.2|12393.1|12395.4|12393.3|12397|12394.9|12391.2|12389.4|2107
1625097600000|2021-07-01 00:00:00|12395.2|12393.1|12410.4|12408.3|12411.1|12409|12394.6|12392.5|2748
1625101200000|2021-07-01 01:00:00|12410.3|12408.2|12404.5|12402.4|12410.4|12408.6|12401.3|12399.5|2165
1625104800000|2021-07-01 02:00:00|12404.6|12402.5|12401.8|12400.5|12408.5|12406.7|12400.9|12399.5|2017
1625108400000|2021-07-01 03:00:00|12401.9|12400.6|12397.3|12396|12405.6|12403.9|12397.1|12395.5|1888
1625112000000|2021-07-01 04:00:00|12397.2|12395.9|12400.8|12398.7|12402.6|12401.3|12395.5|12394|1530
1625115600000|2021-07-01 05:00:00|12400.4|12399.1|12404.3|12402.2|12410|12407.9|12400.2|12398.6|2078
1625119200000|2021-07-01 06:00:00|12403.9|12402.6|12402.7|12401.4|12410.4|12409|12400.2|12398.6|3685
1625122800000|2021-07-01 07:00:00|12402.6|12401.3|12401.2|12399.9|12405.2|12403.5|12388.1|12386.4|4838
1625126400000|2021-07-01 08:00:00|12400.9|12399.6|12413.3|12412|12413.8|12412.4|12398.3|12397|4071
1625130000000|2021-07-01 09:00:00|12413.4|12412.1|12403.9|12402.6|12418.3|12416.9|12399.5|12398.2|3767
1625133600000|2021-07-01 10:00:00|12404.1|12402.8|12397.1|12395.8|12412.6|12411.1|12397.1|12395.8|4428
1625137200000|2021-07-01 11:00:00|12397.3|12396|12381.1|12379.8|12399.4|12398.1|12380.9|12379.3|4426
1625140800000|2021-07-01 12:00:00|12381.5|12379.4|12378.4|12377.1|12385.6|12384.1|12365.6|12363.6|4612
1625144400000|2021-07-01 13:00:00|12378.1|12376.8|12369.3|12367.2|12385.5|12383.6|12365.8|12364.3|5521
1625148000000|2021-07-01 14:00:00|12369.4|12367.3|12389.7|12388.4|12392.5|12391|12369.2|12367.1|5885
1625151600000|2021-07-01 15:00:00|12389.6|12388.3|12406.4|12405.1|12428.8|12427|12389.5|12387.9|5508
1625155200000|2021-07-01 16:00:00|12406.3|12405|12426.5|12425.2|12428.7|12427.2|12405.9|12404.2|3971
1625158800000|2021-07-01 17:00:00|12426.6|12425.3|12434.4|12433.1|12435.4|12434.1|12421.2|12419.9|3136
1625162400000|2021-07-01 18:00:00|12434.5|12433.2|12444.7|12443.4|12446.6|12444.5|12430.3|12429|2868
1625166000000|2021-07-01 19:00:00|12444.8|12443.5|12439.8|12438.5|12446.2|12444.9|12438.9|12437.6|2373
1625169600000|2021-07-01 20:00:00|12440.5|12439.2|12441.6|12434.6|12444.6|12443.1|12435.9|12433.4|2005
1625173200000|2021-07-01 21:00:00|12441.4|12434.4|12442.8|12438.7|12446.6|12440|12439.3|12433.1|1521
1625176800000|2021-07-01 22:00:00|12443.4|12438.3|12441|12438.9|12444.3|12442.2|12437.7|12435.6|1459
1625180400000|2021-07-01 23:00:00|12440.7|12439.4|12442|12439.9|12444.7|12443.1|12439.7|12437.6|1460
1625184000000|2021-07-02 00:00:00|12442.3|12440.2|12442.9|12440.8|12443|12441.2|12436.6|12434.9|2261
1625187600000|2021-07-02 01:00:00|12442.8|12440.7|12439.9|12438.6|12445.8|12444.1|12436.5|12435|2847
1625191200000|2021-07-02 02:00:00|12440.5|12438.4|12434.4|12433.1|12442.4|12440.8|12431.8|12430.1|2418
1625194800000|2021-07-02 03:00:00|12434.9|12432.8|12432.4|12430.3|12436.5|12434.7|12431.1|12429.4|2006
1625198400000|2021-07-02 04:00:00|12432.5|12430.4|12431.9|12430.6|12432.9|12431.3|12428.6|12427.3|1466
1625202000000|2021-07-02 05:00:00|12431.8|12430.5|12437.1|12435|12438.4|12436.7|12428.8|12427.2|1929
1625205600000|2021-07-02 06:00:00|12437.3|12436|12443.9|12442.6|12445.6|12444.3|12433|12431.4|3298
1625209200000|2021-07-02 07:00:00|12444|12442.7|12441.6|12439.5|12450.9|12449.3|12436.7|12435.1|4462
1625212800000|2021-07-02 08:00:00|12441.3|12440|12436.8|12435.5|12442.4|12440.8|12424.1|12422.8|3824
1625216400000|2021-07-02 09:00:00|12436.9|12435.6|12430.7|12429.4|12437.9|12436.6|12427.3|12426|2991
1625220000000|2021-07-02 10:00:00|12431.1|12429.8|12416.7|12415.4|12433|12431.7|12413.4|12411.7|2606
1625223600000|2021-07-02 11:00:00|12416.6|12415.3|12418.6|12417.3|12420.6|12419.1|12403.1|12401.8|3777
1625227200000|2021-07-02 12:00:00|12418.4|12417.1|12387.8|12386.5|12429.9|12425.7|12379.7|12377.6|7909
1625230800000|2021-07-02 13:00:00|12387.9|12386.6|12367.2|12364.7|12392.5|12390.9|12367|12364.7|8364
1625234400000|2021-07-02 14:00:00|12367.4|12364.9|12370.3|12369|12390|12388.3|12359.3|12357.6|9260
1625238000000|2021-07-02 15:00:00|12370.2|12368.9|12346.2|12344.9|12373.5|12371.9|12343.2|12341.5|6072
1625241600000|2021-07-02 16:00:00|12346.4|12345.1|12344.1|12342.8|12353.6|12351.9|12342.7|12341.2|4614
1625245200000|2021-07-02 17:00:00|12344.2|12342.9|12331.4|12329.3|12346.8|12345.4|12329.1|12327.6|4194
1625248800000|2021-07-02 18:00:00|12331.3|12329.2|12318|12316.7|12331.6|12329.9|12309.8|12308.1|4353
1625252400000|2021-07-02 19:00:00|12318.1|12316.8|12324.7|12322.6|12326.7|12324.8|12318|12316.3|3278
1625256000000|2021-07-02 20:00:00|12324.6|12322.5|12329.2|12322.2|12333|12329.3|12320.2|12315.2|3379
1625428800000|2021-07-04 20:00:00|12325.2|12312.2|12326.5|12313.5|12329|12316|12325|12312|119
1625432400000|2021-07-04 21:00:00|12327.9|12314.9|12330.1|12319.5|12332.8|12322.8|12321.2|12308.2|1280
1625436000000|2021-07-04 22:00:00|12330|12319.4|12329.6|12327.5|12330.8|12328.7|12323.9|12318|2514
1625439600000|2021-07-04 23:00:00|12329.4|12327.3|12332.1|12330|12334|12332.2|12325.9|12323.8|2243
1625443200000|2021-07-05 00:00:00|12332.3|12330.2|12342.1|12340|12343.8|12341.7|12332.1|12330|3018
1625446800000|2021-07-05 01:00:00|12342.2|12340.1|12335.3|12333.2|12343.3|12341.4|12333.8|12331.7|4183
1625450400000|2021-07-05 02:00:00|12335.4|12333.3|12343.4|12342.1|12345.8|12343.9|12334.3|12332.7|2734
1625454000000|2021-07-05 03:00:00|12343.3|12342|12347.6|12345.5|12347.8|12346|12339.6|12338.2|2162
1625457600000|2021-07-05 04:00:00|12347.3|12345.2|12343.4|12342.1|12349.4|12347.7|12342.6|12340.9|1634
1625461200000|2021-07-05 05:00:00|12343.5|12342.2|12347.1|12345|12348.3|12346.7|12341.6|12340.2|2234
1625464800000|2021-07-05 06:00:00|12346.8|12344.7|12343.4|12341.3|12350|12348.2|12334.7|12333|4627
1625468400000|2021-07-05 07:00:00|12343.5|12341.4|12344.8|12343.5|12355.9|12354.4|12343|12340.9|4484
1625472000000|2021-07-05 08:00:00|12344.7|12343.4|12342.9|12340.8|12345.4|12343.9|12335.4|12333.7|3632
1625475600000|2021-07-05 09:00:00|12342.4|12341.1|12347.9|12346.6|12348.9|12347.6|12337.6|12336.1|3509
1625479200000|2021-07-05 10:00:00|12347.8|12346.5|12347|12345.7|12352.6|12351.3|12344.5|12342.7|3479
1625482800000|2021-07-05 11:00:00|12346.9|12345.6|12357.2|12355.9|12359|12357.7|12345.2|12343.9|3059
1625486400000|2021-07-05 12:00:00|12357.1|12355.8|12365.5|12364.2|12366.4|12365|12355.4|12354.1|3894
1625490000000|2021-07-05 13:00:00|12365.4|12364.1|12360.6|12358.5|12367.4|12366.1|12354|12352.7|3810
1625493600000|2021-07-05 14:00:00|12360.5|12358.4|12354|12352.7|12372.7|12371.1|12353.9|12352.2|3283
1625497200000|2021-07-05 15:00:00|12354.4|12352.3|12331.1|12329.8|12354.8|12353.4|12330.9|12329.2|3568
1625500800000|2021-07-05 16:00:00|12331|12329.7|12333|12330.9|12336.2|12334.1|12325.4|12323.3|2814
1625504400000|2021-07-05 17:00:00|12333.2|12331.1|12335.7|12333.6|12338.2|12335.4|12326.2|12324.1|3812
1625508000000|2021-07-05 18:00:00|12335.8|12333.7|12337.9|12335.8|12338.4|12336.1|12332.5|12330.2|2966
1625511600000|2021-07-05 19:00:00|12338.3|12336|12334.2|12332.1|12340.4|12337.9|12333.6|12331.5|3296
1625515200000|2021-07-05 20:00:00|12334|12331.9|12345.5|12338.5|12357.1|12350.1|12334|12330.3|4048
1625518800000|2021-07-05 21:00:00|12345.1|12338.1|12343.7|12336.9|12347.5|12340.5|12338.4|12331.4|1404
1625522400000|2021-07-05 22:00:00|12343.3|12337.9|12336.2|12334.1|12343.3|12337.9|12327.9|12325.8|1845
1625526000000|2021-07-05 23:00:00|12336.1|12334|12341.8|12339.7|12342.7|12340.8|12335.7|12333.8|1604
1625529600000|2021-07-06 00:00:00|12341.9|12339.8|12343|12340.9|12347.3|12345.8|12337.6|12335.5|2660
1625533200000|2021-07-06 01:00:00|12343.1|12341|12332.6|12330.5|12347.4|12345.3|12329.3|12327.2|3125
1625536800000|2021-07-06 02:00:00|12332.5|12331.2|12328|12325.9|12334.1|12332.5|12326.8|12324.7|2790
1625540400000|2021-07-06 03:00:00|12328.1|12326|12325.6|12323.5|12329.4|12327.7|12321.5|12319.9|2691
1625544000000|2021-07-06 04:00:00|12325.4|12323.3|12328.3|12326.2|12336|12333.9|12325|12323.1|3087
1625547600000|2021-07-06 05:00:00|12328|12326.7|12320.7|12318.6|12330.3|12328.5|12320.1|12318.3|2998
1625551200000|2021-07-06 06:00:00|12320.5|12318.4|12310.3|12308.2|12322.5|12320.7|12303.8|12301.8|4104
1625554800000|2021-07-06 07:00:00|12310.2|12308.1|12326.4|12324.3|12331|12329.2|12310|12308.1|4643
1625558400000|2021-07-06 08:00:00|12326.5|12324.4|12343.6|12341.5|12353.6|12351.8|12324.8|12322.7|4564
1625562000000|2021-07-06 09:00:00|12343.5|12341.4|12357.5|12356.2|12365.6|12363.5|12341|12339.2|4104
1625565600000|2021-07-06 10:00:00|12357.7|12355.6|12356|12354.7|12363.7|12362|12348.6|12346.9|3928
1625569200000|2021-07-06 11:00:00|12356.1|12354.8|12361.9|12360.6|12364.1|12362.8|12349|12347.6|3788
1625572800000|2021-07-06 12:00:00|12361.8|12360.5|12379.5|12378.2|12379.5|12378.2|12357.3|12356|6320
1625576400000|2021-07-06 13:00:00|12379.6|12378.3|12407.9|12405.8|12419.4|12417.5|12378.4|12376.9|9544
1625580000000|2021-07-06 14:00:00|12408.2|12406.1|12483|12481.7|12494.3|12492.2|12405.3|12403.5|13725
1625583600000|2021-07-06 15:00:00|12482.9|12481.6|12466.3|12464.2|12496|12493.9|12463.5|12461.4|9741
1625587200000|2021-07-06 16:00:00|12465.9|12463.8|12487|12484.9|12494.8|12493.2|12464.2|12462.1|7946
1625590800000|2021-07-06 17:00:00|12486.7|12485.4|12452.7|12451.4|12492.8|12491.5|12451.8|12450.5|5147
1625594400000|2021-07-06 18:00:00|12452.6|12451.3|12464.1|12462|12468.2|12466.1|12452.6|12451.3|3783
1625598000000|2021-07-06 19:00:00|12464.2|12462.1|12464.8|12463.5|12467.1|12465.5|12453.8|12452.5|3113
1625601600000|2021-07-06 20:00:00|12464.5|12463.2|12461.4|12454.4|12465.2|12463.5|12454.9|12453.5|2620
1625605200000|2021-07-06 21:00:00|12458.3|12455|12458.6|12455.8|12467.6|12461.4|12457.9|12454.1|1980
1625608800000|2021-07-06 22:00:00|12458.4|12456|12462.6|12460.5|12466.2|12463.8|12458.3|12455|2355
1625612400000|2021-07-06 23:00:00|12462.5|12460.4|12459.7|12457.6|12462.5|12460.4|12457.7|12455.6|1631
1625616000000|2021-07-07 00:00:00|12459.6|12457.5|12471.2|12469.1|12473|12470.9|12459.1|12457.5|4561
1625619600000|2021-07-07 01:00:00|12471.1|12469|12470|12467.9|12475.8|12474.1|12464.3|12462.7|4626
1625623200000|2021-07-07 02:00:00|12469.9|12467.8|12473.6|12472.3|12475.1|12473.6|12468.1|12466.4|3437
1625626800000|2021-07-07 03:00:00|12473.5|12472.2|12465.1|12463.8|12474.7|12473|12464.8|12463.5|2112
1625630400000|2021-07-07 04:00:00|12465|12463.7|12472.2|12470.9|12473.5|12471.7|12460.9|12459.4|2190
1625634000000|2021-07-07 05:00:00|12471.8|12470.5|12462.6|12460.5|12473.8|12472|12459.7|12457.9|3377
1625637600000|2021-07-07 06:00:00|12462|12460.7|12454.7|12453.4|12467.9|12466.2|12454|12452.3|4918
1625641200000|2021-07-07 07:00:00|12454.8|12453.5|12443.5|12442.2|12463.7|12462.2|12441.1|12439.6|5489
1625644800000|2021-07-07 08:00:00|12443.6|12442.3|12446.3|12445|12455.1|12453.4|12436|12434.5|5276
1625648400000|2021-07-07 09:00:00|12446.5|12445.2|12434.9|12433.6|12450|12448.6|12433.8|12432.4|4475
1625652000000|2021-07-07 10:00:00|12435|12433.7|12439.5|12438.2|12444.2|12442.9|12433.7|12432.4|4724
1625655600000|2021-07-07 11:00:00|12439.6|12438.3|12431.9|12430.6|12447|12445.7|12429.8|12428.5|4052
1625659200000|2021-07-07 12:00:00|12432|12430.7|12449.2|12447.1|12450.7|12449|12423.8|12422.3|7983
1625662800000|2021-07-07 13:00:00|12448.9|12447.6|12446.7|12444.6|12455.9|12454.1|12428.8|12427.1|7769
1625666400000|2021-07-07 14:00:00|12447|12444.9|12508.2|12506.1|12520.6|12518.7|12445.9|12443.8|12077
1625670000000|2021-07-07 15:00:00|12508|12506.7|12508.4|12507.1|12512.4|12510.9|12501.3|12499.5|8039
1625673600000|2021-07-07 16:00:00|12508.3|12507|12484.2|12482.1|12508.3|12507|12482.5|12480.9|6559
1625677200000|2021-07-07 17:00:00|12484.3|12482.2|12487.1|12484.7|12488.1|12485.7|12469.6|12467.7|5550
1625680800000|2021-07-07 18:00:00|12487.6|12485|12476.8|12475.5|12490.5|12488.4|12449.9|12447.8|10090
1625684400000|2021-07-07 19:00:00|12477.2|12475.1|12485.8|12484.5|12490.7|12489.1|12475.5|12473.8|5259
1625688000000|2021-07-07 20:00:00|12485.9|12484.6|12486|12479|12490.9|12489.1|12482.7|12477.4|2698
1625691600000|2021-07-07 21:00:00|12484.9|12477.9|12483.3|12477|12487.1|12483.6|12478.9|12471.9|2419
1625695200000|2021-07-07 22:00:00|12482.5|12477.9|12481.5|12479.4|12486.2|12482|12481.2|12477.2|1542
1625698800000|2021-07-07 23:00:00|12481.4|12479.3|12483.5|12481.4|12485.6|12483.5|12479.5|12477.4|1196
1625702400000|2021-07-08 00:00:00|12483.6|12481.5|12501.1|12499|12503.5|12501.4|12479.6|12477.5|4592
1625706000000|2021-07-08 01:00:00|12501|12498.9|12515.8|12513.7|12517|12515.3|12498|12496|5033
1625709600000|2021-07-08 02:00:00|12515.5|12513.4|12511.4|12509.3|12518.4|12516.5|12510|12508.3|4175
1625713200000|2021-07-08 03:00:00|12511.5|12509.4|12520.6|12518.5|12521.3|12519.3|12506.9|12504.8|2960
1625716800000|2021-07-08 04:00:00|12520.7|12518.6|12523.5|12521.4|12527.2|12525.1|12519.5|12517.4|2427
1625720400000|2021-07-08 05:00:00|12523.7|12521.6|12522.8|12520.7|12530.9|12528.8|12521.3|12519.2|3840
1625724000000|2021-07-08 06:00:00|12522.9|12520.8|12547.5|12546.2|12549.3|12547.6|12520.8|12519|6487
1625727600000|2021-07-08 07:00:00|12547.8|12545.7|12549.7|12548.4|12565.6|12563.5|12544.1|12542.6|10458
1625731200000|2021-07-08 08:00:00|12550|12547.9|12566.2|12564.1|12575.8|12574|12549.9|12547.9|10187
1625734800000|2021-07-08 09:00:00|12566|12563.9|12566.2|12564.1|12575.6|12573.9|12552.7|12550.7|7127
1625738400000|2021-07-08 10:00:00|12566.3|12564.2|12558.2|12556.1|12591.5|12589.8|12553.1|12551|9353
1625742000000|2021-07-08 11:00:00|12558.1|12556|12564.5|12562.4|12564.8|12563|12539.3|12537.7|8708
1625745600000|2021-07-08 12:00:00|12564.7|12562.6|12583.9|12582.6|12585.8|12583.7|12557.5|12555.4|10167
1625749200000|2021-07-08 13:00:00|12584|12582.7|12539.4|12537.3|12584.7|12582.7|12533.7|12531.6|10489
1625752800000|2021-07-08 14:00:00|12539.3|12537.2|12551|12549.7|12559.4|12557.3|12531.5|12529.4|13359
1625756400000|2021-07-08 15:00:00|12551.5|12549.4|12535.3|12534|12553|12550.9|12526.3|12524.6|9035
1625760000000|2021-07-08 16:00:00|12535.7|12533.6|12526|12523.9|12536.8|12535.2|12523.5|12521.7|6517
1625763600000|2021-07-08 17:00:00|12526.2|12524.1|12519.5|12517.4|12535.7|12534.2|12518.2|12516.5|5912
1625767200000|2021-07-08 18:00:00|12519.4|12517.3|12534|12531.9|12534.4|12532.3|12518.9|12517.3|4718
1625770800000|2021-07-08 19:00:00|12533.9|12531.8|12533.9|12532.6|12541.5|12539.7|12525|12523.3|6014
1625774400000|2021-07-08 20:00:00|12534.1|12532.8|12538.9|12531.9|12539.9|12538.3|12528.6|12526.8|3254
1625778000000|2021-07-08 21:00:00|12540.1|12533.1|12536.7|12531.7|12542.5|12535.5|12527|12520|2012
1625781600000|2021-07-08 22:00:00|12536.8|12531.2|12546.6|12544.5|12548|12545.9|12529.5|12526.4|1890
1625785200000|2021-07-08 23:00:00|12546.5|12544.4|12532.4|12530.3|12547.7|12545.6|12528.6|12526.8|2293
1625788800000|2021-07-09 00:00:00|12532.3|12530.2|12533.3|12531.2|12537.7|12535.7|12525.8|12523.7|4244
1625792400000|2021-07-09 01:00:00|12533.2|12531.1|12553|12550.9|12557.5|12555.4|12531.6|12529.9|5633
1625796000000|2021-07-09 02:00:00|12552.7|12550.6|12547.8|12545.7|12558.2|12556.1|12540.1|12538.5|4186
1625799600000|2021-07-09 03:00:00|12547.4|12545.3|12544.9|12543.6|12549.5|12547.4|12541.4|12539.6|4438
1625803200000|2021-07-09 04:00:00|12544.8|12543.5|12539.1|12537|12548.5|12546.4|12535.9|12533.8|3879
1625806800000|2021-07-09 05:00:00|12539|12536.9|12533.1|12531|12539.2|12537.1|12529.4|12527.3|4365
1625810400000|2021-07-09 06:00:00|12533|12530.9|12539.9|12537.8|12540|12538|12528.1|12526.4|6173
1625814000000|2021-07-09 07:00:00|12540|12537.9|12525.7|12523.6|12546.2|12544.2|12517|12515|8265
1625817600000|2021-07-09 08:00:00|12525.5|12523.4|12523.1|12521|12526.7|12525.1|12515|12513.2|7489
1625821200000|2021-07-09 09:00:00|12523.2|12521.1|12510.6|12508.5|12527.5|12525.8|12507.9|12505.8|7745
1625824800000|2021-07-09 10:00:00|12510.8|12508.7|12512.2|12510.1|12523.6|12521.8|12508.7|12506.6|6011
1625828400000|2021-07-09 11:00:00|12511.6|12509.5|12496.3|12494.2|12516.3|12515|12491.2|12489.6|6184
1625832000000|2021-07-09 12:00:00|12496.4|12494.3|12487.8|12486.5|12500.1|12498.1|12472.4|12470.3|8543
1625835600000|2021-07-09 13:00:00|12488.1|12486.8|12494|12491.9|12498.8|12497.1|12483.2|12481.5|7690
1625839200000|2021-07-09 14:00:00|12493.9|12491.8|12480.3|12478.2|12502.8|12501.2|12474.5|12472.4|8579
1625842800000|2021-07-09 15:00:00|12480.2|12479|12478.7|12476.6|12481.9|12480.1|12467.4|12465.3|6549
1625846400000|2021-07-09 16:00:00|12478.6|12476.5|12474.8|12473.5|12485|12483.4|12474.2|12472.7|4287
1625850000000|2021-07-09 17:00:00|12474.9|12473.6|12467.5|12465.4|12477.8|12476.2|12466.8|12465.1|3751
1625853600000|2021-07-09 18:00:00|12467.1|12465.8|12456.8|12454.7|12469.4|12467.6|12453.9|12452.3|3375
1625857200000|2021-07-09 19:00:00|12456.5|12455.2|12449.9|12448.6|12457.6|12455.8|12449.5|12447.7|3166
1625860800000|2021-07-09 20:00:00|12449.8|12448.5|12447.9|12440.9|12458.2|12454.3|12444.2|12440.1|4334
1626033600000|2021-07-11 20:00:00|12460.6|12447.6|12462.8|12449.8|12468.6|12455.6|12454.7|12441.7|130
1626037200000|2021-07-11 21:00:00|12460|12447|12459.9|12451.9|12465.7|12453.4|12456.5|12443.5|953
1626040800000|2021-07-11 22:00:00|12460|12452|12453.2|12451.1|12460|12452.9|12448.3|12444.3|4106
1626044400000|2021-07-11 23:00:00|12453.4|12451.3|12450.1|12448|12455.3|12453.5|12447.7|12445.6|1823
1626048000000|2021-07-12 00:00:00|12449.9|12447.8|12457|12454.9|12462.9|12460.9|12449.5|12447.4|3701
1626051600000|2021-07-12 01:00:00|12456.9|12454.8|12463.9|12461.8|12464.3|12462.7|12452|12450.1|5193
1626055200000|2021-07-12 02:00:00|12464|12461.9|12465.1|12463.8|12467.8|12465.7|12461.8|12460|3717
1626058800000|2021-07-12 03:00:00|12465|12463.7|12473.7|12471.6|12477.1|12475|12464|12462.3|2667
1626062400000|2021-07-12 04:00:00|12473.8|12471.7|12466.2|12464.1|12477.3|12475.6|12466.2|12464.1|2164
1626066000000|2021-07-12 05:00:00|12466.1|12464|12467.7|12465.6|12475.4|12473.7|12464.7|12462.6|2576
1626069600000|2021-07-12 06:00:00|12467.3|12465.2|12476.3|12475|12477|12475.3|12464.2|12462.5|3782
1626073200000|2021-07-12 07:00:00|12476.6|12475.3|12472.5|12471.2|12482.6|12480.5|12464.6|12462.5|7454
1626076800000|2021-07-12 08:00:00|12472.7|12471.4|12487.1|12485|12487.2|12485.1|12462.1|12460.4|5467
1626080400000|2021-07-12 09:00:00|12487.2|12485.1|12493.3|12492|12495.7|12494.1|12479.8|12478|4972
1626084000000|2021-07-12 10:00:00|12493.1|12491.8|12511.8|12510.5|12515.6|12513.8|12488.5|12486.9|5691
1626087600000|2021-07-12 11:00:00|12511.3|12510|12509|12506.9|12512.8|12511|12496.4|12494.7|5313
1626091200000|2021-07-12 12:00:00|12508.9|12506.8|12496.4|12494.3|12510.1|12508.4|12494.7|12492.8|6337
1626094800000|2021-07-12 13:00:00|12496|12494.7|12488.6|12486.5|12505.2|12503.5|12484|12481.9|7537
1626098400000|2021-07-12 14:00:00|12488.5|12486.4|12457.7|12456.4|12492.9|12490.8|12453.1|12451.5|9557
1626102000000|2021-07-12 15:00:00|12457.4|12456.1|12456.7|12454.6|12469.4|12467.8|12455.1|12453.3|6289
1626105600000|2021-07-12 16:00:00|12456.3|12455|12467.2|12465.9|12470|12468.7|12456.3|12454.5|4132
1626109200000|2021-07-12 17:00:00|12467.3|12466|12467.7|12465.6|12470.5|12468.9|12463.1|12461.5|4264
1626112800000|2021-07-12 18:00:00|12467.8|12465.7|12467.3|12466|12470.5|12469.2|12461.8|12460.3|4012
1626116400000|2021-07-12 19:00:00|12467.2|12465.9|12455.4|12454.1|12470.4|12469.1|12454.9|12453.6|3851
1626120000000|2021-07-12 20:00:00|12455.2|12453.9|12454.5|12452.2|12458.6|12456.7|12450.3|12448.2|2278
1626123600000|2021-07-12 21:00:00|12454.4|12451.7|12457|12452.5|12458.8|12453.9|12454|12448.7|1571
1626127200000|2021-07-12 22:00:00|12457.3|12452.7|12457.8|12455.7|12458.6|12456.5|12454.4|12451.1|1333
1626130800000|2021-07-12 23:00:00|12457.7|12455.6|12457.6|12455.5|12459.4|12457.4|12455.1|12453.3|1225
1626134400000|2021-07-13 00:00:00|12457.7|12455.6|12448.2|12446.1|12457.7|12456.2|12447.3|12445.3|2599
1626138000000|2021-07-13 01:00:00|12447.3|12446|12448.6|12446.5|12457.6|12455.5|12447.3|12445.4|3224
1626141600000|2021-07-13 02:00:00|12448.5|12446.4|12446.9|12444.8|12457|12455.3|12446.2|12444.5|2729
1626145200000|2021-07-13 03:00:00|12447|12444.9|12451.4|12449.3|12453|12450.9|12443.3|12441.4|2000
1626148800000|2021-07-13 04:00:00|12451.3|12449.2|12456.6|12454.5|12458.3|12456.5|12450.6|12448.5|1654
1626152400000|2021-07-13 05:00:00|12456.5|12454.4|12462.5|12460.4|12463|12461.4|12456|12453.9|2437
1626156000000|2021-07-13 06:00:00|12462.6|12460.5|12464.9|12462.8|12467.8|12466|12458.4|12456.4|3862
1626159600000|2021-07-13 07:00:00|12465.2|12463.1|12467.9|12465.8|12468.5|12466.8|12453.5|12452|5123
1626163200000|2021-07-13 08:00:00|12467.5|12466.2|12465.1|12463.8|12474.6|12472.5|12464.9|12463.2|3934
1626166800000|2021-07-13 09:00:00|12464.9|12463.6|12480.9|12478.8|12483.7|12482.1|12464.8|12463.1|3436
1626170400000|2021-07-13 10:00:00|12480.6|12479.3|12481.4|12479.3|12486.5|12484.7|12475.6|12474|3212
1626174000000|2021-07-13 11:00:00|12481.6|12480.3|12478.9|12477.6|12493.9|12492.3|12477.9|12476.6|3611
1626177600000|2021-07-13 12:00:00|12478.8|12477.5|12532.8|12530.7|12535.6|12533.5|12470|12463|10299
1626181200000|2021-07-13 13:00:00|12532.7|12530.6|12528.2|12526.1|12539.7|12538.4|12509.3|12507.4|11157
1626184800000|2021-07-13 14:00:00|12528.3|12526.2|12529.9|12527.8|12540.8|12538.9|12510.1|12508|10292
1626188400000|2021-07-13 15:00:00|12529.7|12527.6|12511|12508.9|12532.5|12530.4|12507|12505|6200
1626192000000|2021-07-13 16:00:00|12511.1|12509|12511|12509.7|12514.3|12512.6|12500.1|12498.8|4573
1626195600000|2021-07-13 17:00:00|12510.9|12509.6|12519|12517.7|12522.6|12521|12507.8|12506.2|6489
1626199200000|2021-07-13 18:00:00|12519.1|12517.8|12519.4|12518.1|12527.3|12525.7|12508.3|12507|6401
1626202800000|2021-07-13 19:00:00|12519.3|12518|12517.8|12516.5|12522.8|12521.5|12515.8|12514.4|4982
1626206400000|2021-07-13 20:00:00|12518.1|12516.8|12517|12514|12519.4|12517.8|12513.4|12510.6|2202
1626210000000|2021-07-13 21:00:00|12517.1|12513.9|12515.3|12509.6|12522.6|12515.6|12511.7|12507.3|1588
1626213600000|2021-07-13 22:00:00|12515.2|12509.9|12525.1|12523|12525.5|12523.4|12513.3|12509.3|1726
1626217200000|2021-07-13 23:00:00|12525.2|12523.1|12522.9|12520.8|12526.2|12524.3|12517.8|12516.2|1723
1626220800000|2021-07-14 00:00:00|12522.8|12520.7|12515.3|12513.2|12525.7|12523.7|12514.3|12512.2|3150
1626224400000|2021-07-14 01:00:00|12515.2|12513.1|12510.8|12508.7|12515.9|12513.8|12508.2|12506.1|3551
1626228000000|2021-07-14 02:00:00|12510.9|12508.8|12502.6|12500.5|12511.5|12509.4|12494.6|12492.5|3987
1626231600000|2021-07-14 03:00:00|12502.7|12500.6|12505.2|12503.1|12507.4|12505.3|12501.8|12499.9|2059
1626235200000|2021-07-14 04:00:00|12505.1|12503|12510.1|12508|12512.6|12510.5|12504.9|12503|2257
1626238800000|2021-07-14 05:00:00|12510.2|12508.1|12503.9|12501.8|12510.7|12508.9|12501.7|12499.6|2633
1626242400000|2021-07-14 06:00:00|12504|12501.9|12499.1|12497.8|12508.5|12506.8|12491.3|12489.8|4428
1626246000000|2021-07-14 07:00:00|12499.6|12497.5|12514.2|12512.1|12514.6|12512.5|12494.6|12492.8|5910
1626249600000|2021-07-14 08:00:00|12514.1|12512|12518.6|12516.5|12518.8|12516.7|12501.9|12500.2|5259
1626253200000|2021-07-14 09:00:00|12518.5|12516.4|12509.7|12507.6|12527.4|12525.7|12505.2|12503.5|4779
1626256800000|2021-07-14 10:00:00|12509.3|12507.2|12501.2|12499.1|12511|12509.4|12495.2|12493.4|4664
1626260400000|2021-07-14 11:00:00|12501.3|12499.2|12480.5|12479.2|12503.2|12501.9|12480.3|12478.6|5392
1626264000000|2021-07-14 12:00:00|12480.3|12479|12458|12455.9|12483.7|12480.5|12452.1|12450|8729
1626267600000|2021-07-14 13:00:00|12458.1|12456|12468.6|12461.6|12468.6|12463.5|12450.2|12448.9|8168
1626271200000|2021-07-14 14:00:00|12468.1|12461.1|12497|12494.9|12522.2|12520.1|12428.7|12421.7|12309
1626274800000|2021-07-14 15:00:00|12496.9|12494.8|12524.2|12522.1|12525.5|12523.8|12496.3|12494.6|8798
1626278400000|2021-07-14 16:00:00|12524.1|12522|12515.2|12513.9|12524.5|12522.4|12504.9|12503.4|7209
1626282000000|2021-07-14 17:00:00|12515.3|12514|12514.1|12512|12522.6|12520.8|12507.9|12506|6026
1626285600000|2021-07-14 18:00:00|12514|12511.9|12509.7|12508.4|12517.8|12516.4|12495.5|12493.8|5878
1626289200000|2021-07-14 19:00:00|12509.5|12508.2|12506.8|12505.5|12516|12514.7|12506.1|12504.6|5045
1626292800000|2021-07-14 20:00:00|12507.2|12505.1|12511.1|12504.1|12514.9|12512.8|12503.3|12501.8|2558
1626296400000|2021-07-14 21:00:00|12510.5|12503.5|12514.2|12509.2|12517.8|12514|12507.4|12500.4|1793
1626300000000|2021-07-14 22:00:00|12515|12509.3|12515.6|12513.5|12516.9|12514.4|12509.1|12507|1804
1626303600000|2021-07-14 23:00:00|12515.7|12513.6|12517.4|12515.3|12519.9|12518|12512|12509.9|1497
1626307200000|2021-07-15 00:00:00|12517.3|12515.2|12529.1|12527|12534.1|12532.2|12515.3|12513.6|3635
1626310800000|2021-07-15 01:00:00|12528.8|12526.7|12536.9|12534.8|12538.4|12536.3|12525.4|12523.3|4766
1626314400000|2021-07-15 02:00:00|12536.8|12534.7|12548.8|12547.5|12549.7|12547.8|12532.3|12530.2|3661
1626318000000|2021-07-15 03:00:00|12549.1|12547|12539.3|12537.2|12549.5|12547.6|12537.8|12535.7|2555
1626321600000|2021-07-15 04:00:00|12539.4|12537.3|12540.2|12538.1|12544.3|12542.5|12538.7|12537.1|2280
1626325200000|2021-07-15 05:00:00|12540.1|12538|12527.9|12525.8|12542|12539.9|12525.8|12523.7|3082
1626328800000|2021-07-15 06:00:00|12527.7|12525.6|12531.7|12530.4|12535.5|12533.8|12520.4|12518.3|5456
1626332400000|2021-07-15 07:00:00|12531.8|12530.5|12529.3|12528|12548.1|12546.1|12527.2|12525.6|6109
1626336000000|2021-07-15 08:00:00|12529.2|12527.9|12507.3|12506|12530.8|12529.5|12502.2|12500.7|5908
1626339600000|2021-07-15 09:00:00|12507.4|12506.1|12509.3|12507.2|12518.8|12517|12504.7|12503.1|4457
1626343200000|2021-07-15 10:00:00|12509.4|12507.3|12520.2|12518.9|12521|12519.5|12507|12505.4|5802
1626346800000|2021-07-15 11:00:00|12519.8|12518.5|12533.4|12531.3|12537.6|12535.7|12516.9|12515|6516
1626350400000|2021-07-15 12:00:00|12533.3|12531.2|12556.8|12555.5|12559.1|12557.4|12532.4|12531|7224
1626354000000|2021-07-15 13:00:00|12556.7|12555.4|12549.5|12548.2|12565.2|12563.5|12548.6|12547.3|7965
1626357600000|2021-07-15 14:00:00|12549.6|12548.3|12549|12547.7|12553.6|12551.6|12531.6|12530.1|10029
1626361200000|2021-07-15 15:00:00|12549.1|12547.8|12582.9|12580.8|12586.6|12584.5|12543.6|12541.9|8478
1626364800000|2021-07-15 16:00:00|12582.7|12580.6|12587.8|12586.5|12588.4|12587|12568.5|12566.5|7021
1626368400000|2021-07-15 17:00:00|12588.3|12586.2|12605.8|12603.7|12610.8|12609.4|12586.1|12584.8|7662
1626372000000|2021-07-15 18:00:00|12606.3|12604.2|12609.1|12607.8|12614.4|12613.1|12599.3|12597.9|7315
1626375600000|2021-07-15 19:00:00|12608.4|12607.1|12599.6|12598.3|12613.7|12612.2|12598.5|12596.8|6802
1626379200000|2021-07-15 20:00:00|12599.5|12598.2|12595|12592.9|12601.4|12599.7|12590.3|12589|2971
1626382800000|2021-07-15 21:00:00|12594.9|12592.8|12594.7|12592|12598.7|12593.1|12589.9|12585.7|2065
1626386400000|2021-07-15 22:00:00|12594.5|12592.1|12594.3|12592.2|12595.9|12593.3|12583.4|12578.2|2326
1626390000000|2021-07-15 23:00:00|12594.2|12592.1|12593.2|12591.1|12601.6|12599.5|12592.5|12590.4|2066
1626393600000|2021-07-16 00:00:00|12593.3|12591.2|12591.7|12589.6|12597.1|12595.3|12582.3|12580.2|3731
1626397200000|2021-07-16 01:00:00|12591.6|12589.5|12588.2|12586.9|12597.2|12595.3|12586.5|12584.7|4483
1626400800000|2021-07-16 02:00:00|12588.7|12586.6|12581.7|12579.6|12588.9|12587.3|12578|12575.9|2949
1626404400000|2021-07-16 03:00:00|12581.6|12579.5|12575.4|12573.3|12581.6|12579.5|12573.2|12571.4|2634
1626408000000|2021-07-16 04:00:00|12575.7|12573.6|12570.4|12569.1|12575.7|12573.9|12568.3|12566.6|2130
1626411600000|2021-07-16 05:00:00|12569.8|12568.5|12572.2|12570.1|12576.4|12574.6|12568|12566.3|2126
1626415200000|2021-07-16 06:00:00|12572.3|12570.2|12576.4|12574.3|12583.8|12582.1|12572.3|12570.2|3964
1626418800000|2021-07-16 07:00:00|12576.3|12574.2|12597.4|12595.3|12597.8|12595.9|12574.8|12572.7|5939
1626422400000|2021-07-16 08:00:00|12597.3|12595.2|12565.9|12563.8|12600.4|12598.9|12561.8|12560.2|5596
1626426000000|2021-07-16 09:00:00|12566|12563.9|12575.2|12573.1|12581.7|12579.8|12565.6|12563.8|4992
1626429600000|2021-07-16 10:00:00|12575.3|12573.2|12589.5|12587.4|12595.7|12593.9|12574.4|12572.7|5306
1626433200000|2021-07-16 11:00:00|12589.4|12587.3|12596.1|12594.8|12600.2|12598.5|12588.6|12587.1|4254
1626436800000|2021-07-16 12:00:00|12596|12594.7|12588.8|12587.5|12596|12594.7|12576.8|12575.1|7756
1626440400000|2021-07-16 13:00:00|12588.7|12587.4|12592.7|12590.6|12601.4|12599.6|12572.9|12570.8|8432
1626444000000|2021-07-16 14:00:00|12592.6|12590.5|12596.6|12595.3|12612.9|12611.3|12588.1|12586|10889
1626447600000|2021-07-16 15:00:00|12596.7|12595.4|12587.9|12586.6|12605|12603.1|12583.7|12582|8186
1626451200000|2021-07-16 16:00:00|12588.4|12586.3|12587|12585.7|12595.6|12593.9|12578.6|12577.3|5168
1626454800000|2021-07-16 17:00:00|12586.9|12585.6|12597.3|12596|12598.9|12597.1|12582.1|12580.7|4760
1626458400000|2021-07-16 18:00:00|12597.6|12596.3|12606.3|12605|12608.7|12607|12595.6|12594|6952
1626462000000|2021-07-16 19:00:00|12606.4|12605.1|12612.4|12610.3|12618.5|12616.5|12606.1|12604.8|6291
1626465600000|2021-07-16 20:00:00|12612|12610.7|12619|12612|12623.2|12619.6|12604.3|12602.2|3178
1626638400000|2021-07-18 20:00:00|12618.3|12610.3|12614.1|12603.6|12618.3|12610.3|12613.2|12602.4|33
1626642000000|2021-07-18 21:00:00|12615.6|12602.6|12615.5|12606.4|12617.4|12606.7|12610.2|12597.2|799
1626645600000|2021-07-18 22:00:00|12615.8|12605.3|12621.7|12619.6|12621.9|12619.8|12612.5|12604.7|2420
1626649200000|2021-07-18 23:00:00|12621.9|12619.8|12618.8|12616.7|12624.1|12622.4|12614.7|12612.6|2648
1626652800000|2021-07-19 00:00:00|12618.9|12616.8|12635.8|12633.7|12637.5|12636.2|12618.7|12616.6|4241
1626656400000|2021-07-19 01:00:00|12635.7|12633.6|12633.6|12632.3|12637.3|12635.6|12624.5|12622.4|5020
1626660000000|2021-07-19 02:00:00|12633.5|12632.2|12641.6|12640.3|12642.2|12640.4|12631.8|12630.1|3584
1626663600000|2021-07-19 03:00:00|12641.4|12640.1|12639.9|12637.8|12641.8|12640.3|12636.3|12634.5|2388
1626667200000|2021-07-19 04:00:00|12639|12637.7|12642.3|12640.2|12644.5|12642.8|12638.2|12636.3|2247
1626670800000|2021-07-19 05:00:00|12642.3|12640.2|12646.3|12644.2|12647.7|12646|12639.7|12637.9|2167
1626674400000|2021-07-19 06:00:00|12646.4|12644.3|12660.3|12659|12664.6|12663.1|12642.9|12641.2|3672
1626678000000|2021-07-19 07:00:00|12660.4|12659.1|12697.2|12695.9|12708.8|12707.1|12657.6|12656.3|8304
1626681600000|2021-07-19 08:00:00|12697.1|12695.8|12733.9|12731.8|12741.2|12739.6|12690.6|12689|7894
1626685200000|2021-07-19 09:00:00|12734|12731.9|12756.1|12754|12782.2|12780.1|12733|12731.5|7976
1626688800000|2021-07-19 10:00:00|12756.2|12754.1|12784.9|12782.8|12808.6|12806.5|12751.5|12749.4|7513
1626692400000|2021-07-19 11:00:00|12784.4|12783.1|12776.5|12774.4|12792.1|12790|12760.9|12759.6|6721
1626696000000|2021-07-19 12:00:00|12776.6|12774.5|12747.3|12745.2|12787.3|12785.2|12737.9|12736|9212
1626699600000|2021-07-19 13:00:00|12747.4|12745.3|12751|12748.9|12764.8|12762.7|12732|12729.8|10345
1626703200000|2021-07-19 14:00:00|12751.1|12749|12777.9|12775.8|12782.5|12780.4|12740.4|12738.3|14761
1626706800000|2021-07-19 15:00:00|12778|12775.9|12753.4|12752.1|12782|12780.4|12751.4|12750.1|10424
1626710400000|2021-07-19 16:00:00|12753.5|12752.2|12772.9|12771.6|12779|12777.3|12753.1|12751.7|8890
1626714000000|2021-07-19 17:00:00|12773|12771.7|12760.5|12759.2|12774.1|12772.4|12756.3|12754.6|8679
1626717600000|2021-07-19 18:00:00|12760.4|12759.1|12759.2|12757.9|12767.2|12765.4|12752.3|12750.4|7650
1626721200000|2021-07-19 19:00:00|12759.3|12758|12747.9|12745.8|12765.2|12763.9|12747.2|12745.8|7500
1626724800000|2021-07-19 20:00:00|12747.6|12746.3|12752.1|12745.1|12754.4|12749.3|12739.8|12738.1|3783
1626728400000|2021-07-19 21:00:00|12752.5|12745.5|12752.5|12747.7|12755.3|12749.6|12748.7|12741.7|1659
1626732000000|2021-07-19 22:00:00|12752.4|12747.6|12753.4|12751.3|12755.2|12753.1|12748|12744.3|1806
1626735600000|2021-07-19 23:00:00|12753.3|12751.2|12750.6|12749.3|12753.4|12751.3|12748.4|12746.3|1574
1626739200000|2021-07-20 00:00:00|12750.7|12749.4|12746.2|12744.1|12751.1|12749.4|12740.7|12738.9|3664
1626742800000|2021-07-20 01:00:00|12746.6|12744.5|12738.8|12736.7|12749.5|12747.9|12738.2|12736.5|4701
1626746400000|2021-07-20 02:00:00|12738.9|12736.8|12743.6|12741.5|12743.8|12741.9|12734|12732.3|4053
1626750000000|2021-07-20 03:00:00|12743.7|12741.6|12755.1|12753|12756.7|12755.1|12740.7|12738.9|4447
1626753600000|2021-07-20 04:00:00|12755|12752.9|12759.4|12757.3|12767.4|12765.5|12755|12752.9|3385
1626757200000|2021-07-20 05:00:00|12759.3|12757.2|12770.3|12768.2|12776|12773.9|12757.6|12755.5|4576
1626760800000|2021-07-20 06:00:00|12770.4|12768.3|12775.8|12773.7|12785.7|12784|12764.7|12762.6|6184
1626764400000|2021-07-20 07:00:00|12775.9|12773.8|12780|12778.7|12786.1|12784.1|12761.5|12759.7|7947
1626768000000|2021-07-20 08:00:00|12780.5|12779.2|12753.6|12752.3|12780.7|12779.4|12750.8|12749.1|7551
1626771600000|2021-07-20 09:00:00|12754|12752.7|12751.5|12749.4|12758.7|12757.1|12738.5|12737.2|7140
1626775200000|2021-07-20 10:00:00|12751|12749.7|12762|12760.7|12766.4|12764.6|12744.7|12743.2|7402
1626778800000|2021-07-20 11:00:00|12762.2|12760.1|12750.5|12749.2|12768.1|12766.4|12741.2|12739.5|7472
1626782400000|2021-07-20 12:00:00|12750.6|12749.3|12773.3|12772|12779.3|12777.7|12747.2|12745.4|8042
1626786000000|2021-07-20 13:00:00|12773.4|12772.1|12758.6|12756.5|12787.9|12786.1|12742.2|12740.7|9680
1626789600000|2021-07-20 14:00:00|12758.4|12756.3|12742.1|12740.8|12759.8|12758.2|12732.6|12731.3|9449
1626793200000|2021-07-20 15:00:00|12742.7|12741.4|12725.3|12724|12756.4|12754.4|12723|12721.3|8422
1626796800000|2021-07-20 16:00:00|12725.2|12723.9|12710.7|12709.4|12732.2|12730.7|12710.6|12709.3|6227
1626800400000|2021-07-20 17:00:00|12710.8|12709.5|12718.2|12716.9|12725.6|12724.3|12709.9|12708.6|5392
1626804000000|2021-07-20 18:00:00|12718.7|12717.4|12696.4|12695.1|12718.9|12717.6|12691.9|12690.6|5274
1626807600000|2021-07-20 19:00:00|12696.1|12694.8|12678.4|12677.1|12696.1|12694.8|12675.7|12674.4|5245
1626811200000|2021-07-20 20:00:00|12678.5|12677.2|12683.5|12679.3|12684.5|12682|12675.8|12673.7|2957
1626814800000|2021-07-20 21:00:00|12683.6|12679.7|12681|12674|12684.8|12679.7|12678.7|12672.2|1699
1626818400000|2021-07-20 22:00:00|12681.3|12674.3|12680.6|12678.5|12682.9|12680.1|12677.1|12674.3|1535
1626822000000|2021-07-20 23:00:00|12680.5|12678.4|12676.7|12674.6|12682.3|12680.2|12675.1|12673|1823
1626825600000|2021-07-21 00:00:00|12676.8|12674.7|12684|12681.9|12685.6|12683.7|12674.5|12672.4|3755
1626829200000|2021-07-21 01:00:00|12683.9|12681.8|12693.8|12691.7|12696.8|12694.7|12681.1|12679.4|4608
1626832800000|2021-07-21 02:00:00|12693.7|12691.6|12713.8|12711.7|12714|12712.1|12693.3|12691.5|4722
1626836400000|2021-07-21 03:00:00|12713.4|12711.3|12702.7|12700.6|12714.1|12712.4|12701.4|12699.7|2720
1626840000000|2021-07-21 04:00:00|12702.5|12700.4|12708.3|12706.2|12708.4|12706.3|12701.6|12700.1|2172
1626843600000|2021-07-21 05:00:00|12708.4|12706.3|12717.3|12715.2|12718|12715.9|12702.5|12701.2|2910
1626847200000|2021-07-21 06:00:00|12717.4|12715.3|12717.9|12716.6|12731.4|12729.3|12713.9|12712.2|5145
1626850800000|2021-07-21 07:00:00|12717.8|12716.5|12701.7|12699.6|12729.6|12728|12701.6|12699.5|8322
1626854400000|2021-07-21 08:00:00|12701.9|12699.8|12675.4|12673.3|12710|12708.2|12671|12669.3|7330
1626858000000|2021-07-21 09:00:00|12675.3|12673.2|12685.3|12684|12689.7|12688|12672.5|12670.4|5315
1626861600000|2021-07-21 10:00:00|12685.2|12683.9|12683.9|12682.6|12689.2|12687.5|12676.5|12674.8|4520
1626865200000|2021-07-21 11:00:00|12684|12682.7|12700.5|12698.4|12705.3|12704|12680.2|12678.1|5261
1626868800000|2021-07-21 12:00:00|12700.4|12698.3|12666.2|12664.9|12701|12699.5|12665.7|12663.9|6692
1626872400000|2021-07-21 13:00:00|12666.4|12665.1|12634.4|12633.1|12668|12666.7|12629.9|12628.2|7182
1626876000000|2021-07-21 14:00:00|12634.3|12633|12585.3|12584|12635.6|12634.3|12582.8|12581|9190
1626879600000|2021-07-21 15:00:00|12585.2|12583.9|12541.3|12540|12588.2|12586.9|12526.5|12524.7|9182
1626883200000|2021-07-21 16:00:00|12541.2|12539.9|12559.8|12557.7|12570.1|12568|12534.1|12532.3|6774
1626886800000|2021-07-21 17:00:00|12559.7|12557.6|12557.7|12555.6|12563.3|12561.6|12552.3|12550.7|5611
1626890400000|2021-07-21 18:00:00|12557.6|12555.5|12560.6|12559.3|12562.4|12560.7|12553.5|12551.8|4537
1626894000000|2021-07-21 19:00:00|12560.5|12559.2|12565.3|12564|12568.8|12567.1|12559.1|12557.6|4295
1626897600000|2021-07-21 20:00:00|12565.6|12563.5|12562|12555|12570.7|12569|12559.9|12554|2373
1626901200000|2021-07-21 21:00:00|12561.7|12554.7|12568|12561|12571.7|12564.7|12552|12545|2133
1626904800000|2021-07-21 22:00:00|12568.1|12561.1|12566.9|12564.8|12568.9|12565.7|12560.2|12557.8|1645
1626908400000|2021-07-21 23:00:00|12566.6|12564.5|12572.2|12570.9|12573|12571.1|12565.2|12563.1|1755
1626912000000|2021-07-22 00:00:00|12572.5|12570.4|12583.4|12581.3|12583.4|12581.6|12569.8|12568|2628
1626915600000|2021-07-22 01:00:00|12583.1|12581|12577.8|12575.7|12585.4|12583.8|12574.7|12572.7|3475
1626919200000|2021-07-22 02:00:00|12577.5|12575.4|12581.2|12579.1|12581.2|12579.5|12573.8|12572.1|2521
1626922800000|2021-07-22 03:00:00|12581.3|12579.2|12577.6|12575.5|12582.5|12580.8|12572.7|12570.9|2527
1626926400000|2021-07-22 04:00:00|12577.7|12575.6|12584.2|12582.1|12584.6|12582.5|12573.7|12571.9|2402
1626930000000|2021-07-22 05:00:00|12584.3|12582.2|12586.8|12584.7|12589.3|12587.8|12579.9|12577.9|3094
1626933600000|2021-07-22 06:00:00|12586.7|12584.6|12576.1|12574|12589.4|12587.4|12572.9|12571.3|4784
1626937200000|2021-07-22 07:00:00|12575.8|12574.5|12572|12570.7|12577.5|12576|12562.6|12561.3|6066
1626940800000|2021-07-22 08:00:00|12572.2|12570.9|12570.7|12568.6|12579|12577.3|12561.1|12559.2|5336
1626944400000|2021-07-22 09:00:00|12570.6|12568.5|12559.8|12558.5|12576.1|12574.4|12555|12553.3|4075
1626948000000|2021-07-22 10:00:00|12560.2|12558.1|12550.1|12548|12565.6|12564|12548.4|12547|4136
1626951600000|2021-07-22 11:00:00|12550|12547.9|12542.2|12540.1|12566.5|12564.9|12539.9|12537.8|5917
1626955200000|2021-07-22 12:00:00|12542.3|12540.2|12558.1|12556|12574.4|12572.3|12542.2|12540.2|9213
1626958800000|2021-07-22 13:00:00|12558|12555.9|12581|12578.9|12594.8|12592.7|12529.9|12528.3|10068
1626962400000|2021-07-22 14:00:00|12580.8|12578.7|12573.1|12571.8|12595.7|12593.6|12566|12564.3|10831
1626966000000|2021-07-22 15:00:00|12573.2|12571.9|12580|12578.7|12595.4|12593.3|12569|12567.3|7812
1626969600000|2021-07-22 16:00:00|12579.6|12578.3|12567.2|12565.1|12584.3|12582.7|12565.7|12564.1|6391
1626973200000|2021-07-22 17:00:00|12566.9|12565.6|12567.3|12566|12578.6|12577.1|12565.1|12563.6|4749
1626976800000|2021-07-22 18:00:00|12567.2|12565.9|12558|12555.9|12570|12568.7|12556.4|12554.3|4986
1626980400000|2021-07-22 19:00:00|12558.1|12556|12566.4|12565.1|12568.2|12566.9|12554.5|12552.7|4428
1626984000000|2021-07-22 20:00:00|12566.9|12564.8|12564.5|12557.5|12571.4|12569.5|12558.2|12552.9|2513
1626987600000|2021-07-22 21:00:00|12564.2|12557.2|12566.3|12559.3|12574.3|12567.3|12560|12553|2195
1626991200000|2021-07-22 22:00:00|12566.6|12559.6|12564.5|12562.4|12569.4|12563.6|12560.4|12556.1|2276
1626994800000|2021-07-22 23:00:00|12564.7|12562.6|12565.4|12563.3|12567.9|12566.1|12561.1|12559.2|1581
1626998400000|2021-07-23 00:00:00|12565.5|12563.4|12559.9|12557.8|12566.4|12564.6|12556|12554.7|2060
1627002000000|2021-07-23 01:00:00|12560|12557.9|12568.7|12566.6|12568.9|12567.2|12556.7|12554.7|2747
1627005600000|2021-07-23 02:00:00|12568.8|12566.7|12570.8|12568.7|12572.7|12570.6|12566.3|12564.2|2152
1627009200000|2021-07-23 03:00:00|12570.2|12568.9|12571.7|12569.6|12572.1|12570.3|12567.2|12565.2|1791
1627012800000|2021-07-23 04:00:00|12571.4|12570.1|12572.8|12571.5|12574.2|12572.5|12569.6|12567.8|1469
1627016400000|2021-07-23 05:00:00|12573.1|12571|12575.7|12573.6|12577.2|12575.1|12567.5|12565.4|1996
1627020000000|2021-07-23 06:00:00|12575.8|12573.7|12573.5|12572.2|12579.2|12577.8|12565.6|12563.5|4087
1627023600000|2021-07-23 07:00:00|12573.6|12572.3|12573.6|12571.5|12583.2|12581.1|12570.9|12569.2|6352
1627027200000|2021-07-23 08:00:00|12573.4|12571.3|12567.4|12565.3|12576.3|12574.2|12564|12561.9|4831
1627030800000|2021-07-23 09:00:00|12567.5|12565.4|12568.8|12566.7|12575|12573.1|12560.8|12559.1|4538
1627034400000|2021-07-23 10:00:00|12568.9|12566.8|12562.9|12561.6|12572.5|12570.5|12561.4|12559.6|4171
1627038000000|2021-07-23 11:00:00|12563.4|12561.3|12568.2|12566.1|12583.1|12581.8|12561.1|12559.8|4371
1627041600000|2021-07-23 12:00:00|12568.1|12566|12566.9|12565.6|12575.5|12573.7|12560.5|12558.8|5400
1627045200000|2021-07-23 13:00:00|12567.3|12565.2|12591|12588.9|12594.4|12593|12563.8|12561.9|7758
1627048800000|2021-07-23 14:00:00|12590.9|12588.8|12589.1|12587.8|12608.4|12606.7|12586.5|12584.4|7627
1627052400000|2021-07-23 15:00:00|12589.5|12588.2|12583.2|12581.9|12590.5|12588.9|12575.3|12573.5|5578
1627056000000|2021-07-23 16:00:00|12583|12581.7|12573.7|12572.4|12583.2|12581.8|12571.5|12569.8|4854
1627059600000|2021-07-23 17:00:00|12573.8|12572.5|12574.3|12573|12579.6|12577.9|12571.3|12570|4460
1627063200000|2021-07-23 18:00:00|12574.2|12572.9|12576|12574.7|12579.9|12578.2|12572.8|12571.1|3788
1627066800000|2021-07-23 19:00:00|12575.6|12574.3|12569.9|12567.8|12575.8|12574.5|12566|12564.4|4220
1627070400000|2021-07-23 20:00:00|12570|12567.9|12568|12561|12571.1|12568.3|12559.5|12557|2871
1627243200000|2021-07-25 20:00:00|12566.1|12553.1|12565.6|12554.5|12570.8|12558.4|12565.2|12553.1|122
1627246800000|2021-07-25 21:00:00|12568.4|12555.4|12565.1|12558.1|12568.9|12559|12562|12554.5|2359
1627250400000|2021-07-25 22:00:00|12564.9|12557.9|12570.3|12568.2|12570.8|12568.7|12560.3|12557.6|2383
1627254000000|2021-07-25 23:00:00|12570.4|12568.3|12569.6|12567.5|12574|12571.9|12566.5|12564.4|1817
1627257600000|2021-07-26 00:00:00|12569.5|12567.4|12580.2|12578.1|12584.7|12582.9|12568.6|12566.9|4391
1627261200000|2021-07-26 01:00:00|12580.3|12578.2|12581.8|12579.7|12586.3|12584.2|12574.2|12572.3|4865
1627264800000|2021-07-26 02:00:00|12581.7|12579.6|12586.6|12584.5|12588|12585.9|12577.3|12575.5|3710
1627268400000|2021-07-26 03:00:00|12586.7|12584.6|12581.6|12579.5|12588.7|12587.1|12581.1|12579.2|2788
1627272000000|2021-07-26 04:00:00|12581.7|12579.6|12576.1|12574|12581.7|12579.6|12572.8|12570.9|2207
1627275600000|2021-07-26 05:00:00|12576.2|12574.1|12581.4|12579.3|12586.7|12584.9|12575.8|12573.8|3504
1627279200000|2021-07-26 06:00:00|12581.3|12579.2|12589.8|12587.7|12591.3|12589.5|12576.3|12574.5|5155
1627282800000|2021-07-26 07:00:00|12589.7|12587.6|12575.3|12573.2|12589.9|12588.2|12560.8|12558.7|7061
1627286400000|2021-07-26 08:00:00|12574.9|12572.8|12565.9|12563.8|12591.9|12589.8|12564.9|12563.1|6438
1627290000000|2021-07-26 09:00:00|12566.1|12564|12551.5|12549.4|12571.2|12569.1|12546.2|12544.1|5282
1627293600000|2021-07-26 10:00:00|12551.8|12549.7|12562.5|12561.2|12564.8|12563|12548.8|12547.1|4160
1627297200000|2021-07-26 11:00:00|12562.6|12561.3|12557.9|12556.6|12568.2|12566.4|12557.6|12556.1|4332
1627300800000|2021-07-26 12:00:00|12557.8|12556.5|12578.2|12576.9|12589.6|12587.9|12552.1|12550.4|5791
1627304400000|2021-07-26 13:00:00|12578.9|12577.6|12551.2|12549.1|12588.3|12586.8|12549.7|12548|7015
1627308000000|2021-07-26 14:00:00|12551.3|12549.2|12537.6|12536.3|12554|12552.5|12528.9|12527.3|8275
1627311600000|2021-07-26 15:00:00|12538|12536.7|12541|12539.7|12546.5|12545.2|12535.5|12534.2|5876
1627315200000|2021-07-26 16:00:00|12541.5|12540.2|12542.3|12541|12548.7|12547.4|12541.5|12540.2|4148
1627318800000|2021-07-26 17:00:00|12542.2|12540.9|12550.2|12548.9|12554.5|12553.2|12539.7|12538.4|3281
1627322400000|2021-07-26 18:00:00|12550.1|12548.8|12548.7|12547.4|12555|12553.7|12542.1|12540.8|3584
1627326000000|2021-07-26 19:00:00|12548.6|12547.3|12542.5|12541.2|12551.2|12549.9|12540.9|12539.6|3225
1627329600000|2021-07-26 20:00:00|12542.4|12541.1|12549.6|12542.6|12551.2|12547.2|12540.9|12539.4|1954
1627333200000|2021-07-26 21:00:00|12549.3|12542.3|12548.3|12543.7|12559.9|12552.9|12546.4|12541.6|1635
1627336800000|2021-07-26 22:00:00|12548.4|12543.4|12545.7|12543.6|12552.2|12546.4|12544.7|12542.6|1904
1627340400000|2021-07-26 23:00:00|12545.8|12543.7|12544.2|12542.1|12546.7|12544.7|12539.1|12537|1506
1627344000000|2021-07-27 00:00:00|12544.1|12542|12542.3|12541|12548.1|12546.3|12539|12537.5|2508
1627347600000|2021-07-27 01:00:00|12542.6|12541.3|12546|12544.7|12548.7|12546.9|12541.1|12539.4|3901
1627351200000|2021-07-27 02:00:00|12545.9|12544.6|12543.9|12542.6|12554.4|12552.8|12542.9|12541.2|3102
1627354800000|2021-07-27 03:00:00|12544.3|12542.2|12545.6|12544.3|12550.6|12548.9|12543.8|12542.1|2521
1627358400000|2021-07-27 04:00:00|12545.5|12544.2|12548.5|12547.2|12550.9|12549.6|12544.2|12542.4|1535
1627362000000|2021-07-27 05:00:00|12548.7|12546.6|12554.5|12552.4|12556.9|12555.3|12548.2|12546.4|2641
1627365600000|2021-07-27 06:00:00|12554.6|12552.5|12562|12560.7|12565.5|12563.8|12554.5|12552.4|4451
1627369200000|2021-07-27 07:00:00|12561.8|12560.5|12579.1|12577.8|12593.5|12592.2|12560.3|12558.9|9126
1627372800000|2021-07-27 08:00:00|12579.2|12577.9|12588.1|12586.8|12593.4|12592|12571.1|12569.3|7179
1627376400000|2021-07-27 09:00:00|12588.2|12586.9|12576.4|12574.3|12592.8|12591.5|12571.9|12570.6|4946
1627380000000|2021-07-27 10:00:00|12575.9|12574.6|12576|12574.7|12581.9|12580.3|12570.4|12568.6|4319
1627383600000|2021-07-27 11:00:00|12576.1|12574.8|12571.7|12570.4|12582.8|12581.3|12569.6|12568.3|4097
1627387200000|2021-07-27 12:00:00|12571.5|12570.2|12555.9|12554.6|12573.2|12571.9|12554.6|12552.7|5923
1627390800000|2021-07-27 13:00:00|12556.6|12554.5|12584.7|12582.3|12591.1|12589.8|12555.5|12554|8930
1627394400000|2021-07-27 14:00:00|12584.8|12581|12567.2|12565.9|12595.8|12594.1|12564|12562.7|10468
1627398000000|2021-07-27 15:00:00|12567.5|12566.2|12581.7|12580.4|12589.8|12588.5|12560.4|12558.8|8613
1627401600000|2021-07-27 16:00:00|12581.9|12580.6|12579.6|12578.3|12587.6|12586.2|12573.8|12572.5|7498
1627405200000|2021-07-27 17:00:00|12579.8|12578.5|12586.1|12584.8|12587.6|12586.3|12573.9|12572.3|5962
1627408800000|2021-07-27 18:00:00|12586|12584.7|12593.2|12591.9|12593.5|12592.2|12578.9|12577.6|4781
1627412400000|2021-07-27 19:00:00|12593|12591.7|12594.7|12593.4|12599.5|12598.2|12587.3|12585.7|4226
1627416000000|2021-07-27 20:00:00|12594.8|12593.5|12604.2|12602.1|12606.1|12604|12590.4|12588.6|3349
1627419600000|2021-07-27 21:00:00|12603.7|12601|12603.8|12599.7|12606.4|12603.8|12601|12595.2|1980
1627423200000|2021-07-27 22:00:00|12604|12599.6|12599.9|12597.8|12605.8|12603.7|12598.7|12596.6|2344
1627426800000|2021-07-27 23:00:00|12599.8|12597.7|12592.5|12590.4|12600.7|12598.6|12591.4|12589.5|1916
1627430400000|2021-07-28 00:00:00|12592|12590.7|12595|12593.7|12598.8|12596.9|12587.3|12585.5|3633
1627434000000|2021-07-28 01:00:00|12594.9|12593.6|12588.3|12586.2|12595|12593.7|12581.7|12580|4901
1627437600000|2021-07-28 02:00:00|12588.2|12586.1|12582.6|12580.5|12598.2|12596.8|12580.3|12578.3|4245
1627441200000|2021-07-28 03:00:00|12582.3|12581|12589|12586.9|12589.4|12587.7|12579.1|12577.4|3125
1627444800000|2021-07-28 04:00:00|12588.2|12587|12587|12585.7|12588.7|12587.2|12583.4|12582.1|2245
1627448400000|2021-07-28 05:00:00|12587.1|12585.8|12582.7|12580.6|12597.3|12595.6|12582.2|12580.3|4292
1627452000000|2021-07-28 06:00:00|12582.6|12580.5|12586.3|12584.2|12589.5|12587.8|12575.9|12574.4|4455
1627455600000|2021-07-28 07:00:00|12586.2|12584.1|12583.5|12582.2|12591.8|12590.2|12575.7|12574.4|5672
1627459200000|2021-07-28 08:00:00|12583.8|12582.5|12569.4|12568.1|12594|12592.4|12567.8|12566.5|5154
1627462800000|2021-07-28 09:00:00|12569.3|12568|12565.9|12564.6|12571.7|12570.4|12561.1|12559.8|4345
1627466400000|2021-07-28 10:00:00|12566|12564.7|12576.7|12575.4|12580.9|12579.6|12562|12560.7|4723
1627470000000|2021-07-28 11:00:00|12576.8|12575.5|12564.8|12563.5|12576.8|12575.5|12564.7|12563.4|5341
1627473600000|2021-07-28 12:00:00|12565|12563.7|12588.8|12587.5|12590.1|12588|12560.9|12559.5|6949
1627477200000|2021-07-28 13:00:00|12588.6|12587.3|12595.2|12593.9|12603.2|12601.9|12575.9|12574.3|7712
1627480800000|2021-07-28 14:00:00|12595.1|12593.8|12580.1|12578.8|12597|12595.7|12570.6|12569.3|8827
1627484400000|2021-07-28 15:00:00|12580.2|12578.9|12564.1|12562.8|12580.2|12578.9|12555.6|12554.3|6615
1627488000000|2021-07-28 16:00:00|12564.2|12562.9|12559.5|12558.2|12568.5|12567.1|12558|12556.7|5348
1627491600000|2021-07-28 17:00:00|12559.1|12557.8|12568.7|12561.7|12574.9|12569.6|12553.2|12551.9|4573
1627495200000|2021-07-28 18:00:00|12568.8|12561.8|12531.2|12529.1|12605.5|12602.3|12524.3|12522.2|15297
1627498800000|2021-07-28 19:00:00|12531.3|12529.2|12531.4|12530.1|12539.1|12537.4|12524.8|12523.2|8207
1627502400000|2021-07-28 20:00:00|12531.3|12530|12528.3|12521.3|12532.4|12531.1|12516.7|12514.7|2712
1627506000000|2021-07-28 21:00:00|12528|12521|12527.8|12523|12533.7|12526.7|12525.5|12519.7|1593
1627509600000|2021-07-28 22:00:00|12527.6|12522.9|12524.6|12522.5|12527.9|12523.8|12521.2|12519.1|1387
1627513200000|2021-07-28 23:00:00|12524.7|12522.6|12521.4|12519.3|12524.8|12522.9|12520.4|12518.7|1749
1627516800000|2021-07-29 00:00:00|12521.5|12519.4|12525.2|12523.9|12531.6|12529.9|12519.4|12517.8|3281
1627520400000|2021-07-29 01:00:00|12525.1|12523.8|12519.6|12518.3|12529.3|12527.7|12519.3|12518|5558
1627524000000|2021-07-29 02:00:00|12519.5|12518.2|12508.1|12506|12525.5|12524|12502|12499.9|4783
1627527600000|2021-07-29 03:00:00|12508.2|12506.1|12493.3|12491.2|12510.5|12508.5|12492.1|12490.3|3691
1627531200000|2021-07-29 04:00:00|12493.2|12491.1|12489.5|12487.4|12493.9|12491.8|12486.6|12484.7|2298
1627534800000|2021-07-29 05:00:00|12489.1|12487.8|12490.7|12488.6|12491.8|12490.3|12484.3|12483|3343
1627538400000|2021-07-29 06:00:00|12490.8|12488.7|12488.7|12487.4|12491.7|12490.4|12480.7|12479.3|3818
1627542000000|2021-07-29 07:00:00|12488.4|12487.1|12467.8|12466.5|12489.1|12487.8|12467.7|12466.4|4950
1627545600000|2021-07-29 08:00:00|12468.4|12467.1|12464.6|12463.3|12472|12470.7|12452.1|12450.8|4452
1627549200000|2021-07-29 09:00:00|12465|12463.7|12468.8|12467.5|12473.6|12472.3|12463|12461.7|3877
1627552800000|2021-07-29 10:00:00|12468.9|12467.6|12472|12470.7|12474.9|12473.6|12464.5|12463.2|3909
1627556400000|2021-07-29 11:00:00|12471.9|12470.6|12469.3|12468|12476.4|12475.1|12468.2|12466.9|3513
1627560000000|2021-07-29 12:00:00|12469.1|12467.8|12464.3|12462.2|12474.6|12473.3|12456.2|12454.8|5929
1627563600000|2021-07-29 13:00:00|12463.4|12462.1|12474.3|12472.2|12479.6|12478.3|12458.2|12456.9|7257
1627567200000|2021-07-29 14:00:00|12474.2|12472.1|12446.3|12445|12481.2|12479.9|12444.2|12442.8|7866
1627570800000|2021-07-29 15:00:00|12446.7|12445.4|12440.6|12439.3|12453|12451.4|12435.1|12433.5|5755
1627574400000|2021-07-29 16:00:00|12440.5|12439.2|12444.7|12443.4|12450.6|12449.3|12439.6|12438.3|4307
1627578000000|2021-07-29 17:00:00|12444.8|12443.5|12439.3|12438|12446.7|12445.4|12434|12432.7|4085
1627581600000|2021-07-29 18:00:00|12439.4|12438.1|12437.9|12435.8|12445.1|12443.8|12432.9|12431.6|3968
1627585200000|2021-07-29 19:00:00|12438|12435.9|12449|12447.7|12452|12450.7|12437.7|12435.9|3570
1627588800000|2021-07-29 20:00:00|12449.3|12448|12450.2|12443.2|12451.9|12450.1|12442.1|12440.8|3222
1627592400000|2021-07-29 21:00:00|12449.4|12442.4|12449.1|12442.1|12453.5|12447.6|12442.7|12435.7|2226
1627596000000|2021-07-29 22:00:00|12449.3|12442.3|12441.8|12439.7|12451.8|12445.8|12441.5|12439.7|1444
1627599600000|2021-07-29 23:00:00|12441.3|12439.2|12450.8|12448.7|12451.8|12450.2|12439.9|12438.3|1944
1627603200000|2021-07-30 00:00:00|12450.9|12448.8|12463.1|12461.8|12465.7|12463.6|12448.2|12446.5|5301
1627606800000|2021-07-30 01:00:00|12463.4|12461.3|12466.2|12464.9|12473.6|12472.2|12461.7|12460.4|5527
1627610400000|2021-07-30 02:00:00|12466.5|12465.2|12450.3|12448.2|12468.4|12466.5|12449.1|12447.2|4472
1627614000000|2021-07-30 03:00:00|12450.2|12448.1|12451.8|12449.7|12454.7|12453.1|12448.6|12446.9|3256
1627617600000|2021-07-30 04:00:00|12452.1|12450|12451|12448.9|12453.4|12451.6|12448.6|12446.8|2073
1627621200000|2021-07-30 05:00:00|12451.1|12449|12455.4|12453.3|12456.4|12454.8|12449.5|12448|3834
1627624800000|2021-07-30 06:00:00|12455.3|12453.2|12447.5|12446.2|12456.1|12454.7|12446.4|12445.1|4569
1627628400000|2021-07-30 07:00:00|12447.3|12446|12438.9|12436.8|12451.6|12450.3|12436|12434.7|5068
1627632000000|2021-07-30 08:00:00|12438.4|12437.1|12430.2|12428.9|12444|12442.7|12427.2|12425.7|4235
1627635600000|2021-07-30 09:00:00|12430.3|12429|12440.7|12439.4|12443.2|12441.6|12427.3|12426|4455
1627639200000|2021-07-30 10:00:00|12440.6|12439.3|12438.9|12437.6|12448.6|12447|12433.2|12431.9|5122
1627642800000|2021-07-30 11:00:00|12438.8|12437.5|12446.7|12445.4|12451.4|12450.1|12437.1|12435.7|4852
1627646400000|2021-07-30 12:00:00|12446.1|12444.8|12438.7|12437.4|12449.8|12448.4|12430.2|12427.9|5470
1627650000000|2021-07-30 13:00:00|12438.4|12437.1|12432.6|12430.5|12445|12443.7|12423.1|12421.8|6034
1627653600000|2021-07-30 14:00:00|12432.9|12430.8|12477.3|12476|12489.5|12487.6|12425|12423.1|6807
1627657200000|2021-07-30 15:00:00|12477.5|12476.2|12466.5|12465.2|12487.4|12486.1|12464.9|12463.6|7138
1627660800000|2021-07-30 16:00:00|12466.6|12465.3|12475.9|12474.6|12479.7|12478.3|12466.3|12465|5149
1627664400000|2021-07-30 17:00:00|12475.7|12474.4|12481.1|12479.8|12484.4|12483.1|12469.9|12468.6|4333
1627668000000|2021-07-30 18:00:00|12481|12479.7|12480.7|12479.4|12492.1|12490.8|12477.7|12476|4433
1627671600000|2021-07-30 19:00:00|12480.5|12479.2|12480.9|12478.8|12480.9|12479.4|12469.8|12468.5|4565
1627675200000|2021-07-30 20:00:00|12481|12478.9|12470.6|12468.5|12481.9|12479.8|12461.6|12459.1|4043
1627848000000|2021-08-01 20:00:00|12491.2|12478.2|12487.8|12474.8|12493.6|12480.6|12485.8|12472.8|229
1627851600000|2021-08-01 21:00:00|12486.3|12473.3|12485.9|12478.9|12493.8|12482|12473.8|12465.8|1877
1627855200000|2021-08-01 22:00:00|12485.6|12478.6|12471.5|12469.4|12485.6|12478.6|12465.2|12463.1|2657
1627858800000|2021-08-01 23:00:00|12471.6|12469.5|12468.8|12466.7|12475.1|12473.3|12468.2|12466.4|2091
1627862400000|2021-08-02 00:00:00|12469|12466.9|12477|12475.7|12479.5|12477.9|12468.6|12466.8|3853
1627866000000|2021-08-02 01:00:00|12476.9|12475.6|12485.2|12483.1|12487.2|12485.7|12475.1|12473.5|5863
1627869600000|2021-08-02 02:00:00|12485.4|12484.1|12480.1|12478.8|12492|12490.3|12476.2|12474.4|4071
1627873200000|2021-08-02 03:00:00|12480.2|12478.9|12476.4|12474.3|12482.9|12481.3|12475.3|12473.7|2557
1627876800000|2021-08-02 04:00:00|12476.3|12474.2|12478.5|12477.2|12478.6|12477.3|12473.2|12471.6|1538
1627880400000|2021-08-02 05:00:00|12478.6|12477.3|12475.2|12473.1|12482.2|12480.7|12471|12469.7|2663
1627884000000|2021-08-02 06:00:00|12475.1|12473|12469.4|12468.1|12479.1|12477.3|12468.1|12466.8|3570
1627887600000|2021-08-02 07:00:00|12469.6|12468.3|12471|12469.7|12474.6|12473.3|12459.5|12458.2|4378
1627891200000|2021-08-02 08:00:00|12471.1|12469.8|12470.3|12469|12475.9|12474.4|12459.2|12457.9|3593
1627894800000|2021-08-02 09:00:00|12470.4|12469.1|12458.4|12457.1|12474.3|12472.6|12458.2|12456.7|2771
1627898400000|2021-08-02 10:00:00|12458.3|12457|12470.1|12468.8|12470.6|12469.3|12455.9|12454.3|2656
1627902000000|2021-08-02 11:00:00|12470.2|12468.9|12464.7|12463.4|12473.3|12472|12463.1|12461.7|3624
1627905600000|2021-08-02 12:00:00|12464.8|12463.5|12471|12469.7|12471.9|12470.6|12457.4|12456.1|5108
1627909200000|2021-08-02 13:00:00|12470.8|12469.5|12462.2|12460.1|12472|12470.7|12453.7|12452.3|5990
1627912800000|2021-08-02 14:00:00|12462.7|12460|12488.8|12487.5|12497.7|12496.4|12456.7|12455.2|7746
1627916400000|2021-08-02 15:00:00|12488.6|12487.3|12502.8|12501.5|12504.6|12503.3|12482.5|12481.1|5809
1627920000000|2021-08-02 16:00:00|12502.5|12501.2|12501.2|12499.9|12512.6|12511.3|12498.2|12496.9|5633
1627923600000|2021-08-02 17:00:00|12501.1|12499.8|12507.6|12506.3|12512.3|12511|12498.7|12497.3|4604
1627927200000|2021-08-02 18:00:00|12507.7|12506.4|12508.8|12507.5|12515.6|12514.3|12505.7|12504.4|4768
1627930800000|2021-08-02 19:00:00|12508.9|12507.6|12509.6|12508.3|12513.8|12512.4|12506.7|12505.4|4625
1627934400000|2021-08-02 20:00:00|12509.5|12508.2|12508.9|12501.9|12511.9|12510.6|12502.6|12500.5|2059
1627938000000|2021-08-02 21:00:00|12509.9|12502.9|12508.4|12501.4|12512.4|12505.4|12504.9|12500.1|1716
1627941600000|2021-08-02 22:00:00|12508.6|12501.6|12504.1|12502|12510.7|12506.1|12498.9|12497|1944
1627945200000|2021-08-02 23:00:00|12504.2|12502.1|12502.6|12500.5|12504.7|12502.9|12500.2|12498.6|1337
1627948800000|2021-08-03 00:00:00|12502.4|12500.3|12496.2|12494.1|12502.5|12501.1|12490.2|12488.5|3005
1627952400000|2021-08-03 01:00:00|12495.8|12494.5|12505.7|12504.4|12509.3|12507.7|12494.1|12492.8|4289
1627956000000|2021-08-03 02:00:00|12505.5|12504.2|12517.1|12515.8|12518|12516.4|12505.2|12503.5|3897
1627959600000|2021-08-03 03:00:00|12517.2|12515.9|12516.4|12515.1|12518|12516.4|12511.7|12510|3241
1627963200000|2021-08-03 04:00:00|12516.5|12515.2|12517|12515.7|12520|12518.2|12508.1|12506.5|4653
1627966800000|2021-08-03 05:00:00|12516.9|12515.6|12526.1|12524|12526.9|12525.3|12514.6|12512.9|4251
1627970400000|2021-08-03 06:00:00|12526|12523.9|12518.2|12516.1|12526|12523.9|12515.3|12513.6|4055
1627974000000|2021-08-03 07:00:00|12517.1|12515.8|12511|12509.7|12518|12516.6|12500.3|12499|6276
1627977600000|2021-08-03 08:00:00|12510.8|12509.5|12516|12514.7|12523.3|12521.8|12506.4|12505.1|4334
1627981200000|2021-08-03 09:00:00|12516.1|12514.8|12513.6|12512.3|12521.1|12519.8|12511.6|12510.3|3731
1627984800000|2021-08-03 10:00:00|12513.8|12512.5|12510.3|12509|12515.5|12514.2|12506.7|12505.2|3868
1627988400000|2021-08-03 11:00:00|12510.2|12508.9|12504.4|12503.1|12511.7|12510.4|12498.9|12497.2|3483
1627992000000|2021-08-03 12:00:00|12504.6|12503.3|12527.6|12526.3|12538.3|12536.6|12504.5|12503.2|7123
1627995600000|2021-08-03 13:00:00|12527.3|12526|12575.3|12573.2|12576.8|12575.2|12526.9|12525.6|9920
1627999200000|2021-08-03 14:00:00|12575.2|12573.1|12573.6|12572.3|12576.5|12575.2|12549.5|12547.6|10817
1628002800000|2021-08-03 15:00:00|12574|12572.7|12551.2|12549.9|12574.1|12572.8|12547.1|12545.8|7122
1628006400000|2021-08-03 16:00:00|12551.3|12550|12550.5|12549.2|12555.4|12554.1|12540|12538.7|4712
1628010000000|2021-08-03 17:00:00|12550.3|12549|12550|12547.9|12554.5|12553.2|12541.9|12540.3|3161
1628013600000|2021-08-03 18:00:00|12549.6|12548.3|12538.6|12537.3|12550.7|12549.4|12535.6|12534.3|3933
1628017200000|2021-08-03 19:00:00|12538.7|12537.4|12533.3|12532|12539.7|12538.4|12532.9|12531.6|3544
1628020800000|2021-08-03 20:00:00|12533.7|12532.4|12540.9|12533.9|12541.4|12539.7|12533.5|12532.2|2115
1628024400000|2021-08-03 21:00:00|12540.7|12533.7|12540.3|12534.1|12543.2|12536.7|12535.5|12532|1477
1628028000000|2021-08-03 22:00:00|12540|12534.5|12532.6|12530.5|12540.2|12536.9|12532.5|12530.2|2036
1628031600000|2021-08-03 23:00:00|12532.7|12530.6|12534.3|12533|12536.6|12534.8|12532.2|12530.5|1688
1628035200000|2021-08-04 00:00:00|12534.6|12533.3|12548.3|12546.2|12552.8|12551.4|12532.9|12531.4|2710
1628038800000|2021-08-04 01:00:00|12548.5|12546.4|12533|12531.7|12550.8|12549|12532.3|12530.5|3158
1628042400000|2021-08-04 02:00:00|12533.1|12531.8|12526.5|12525.2|12536.2|12534.7|12525.7|12524.1|2596
1628046000000|2021-08-04 03:00:00|12526.8|12525.5|12521.5|12520.2|12527.2|12525.5|12517.5|12515.8|2290
1628049600000|2021-08-04 04:00:00|12521.6|12520.3|12528.3|12526.2|12531.5|12529.4|12520.2|12518.7|1843
1628053200000|2021-08-04 05:00:00|12528.4|12526.3|12532.1|12530|12544.3|12542.2|12527.7|12526|2543
1628056800000|2021-08-04 06:00:00|12532.2|12530.1|12523.5|12522.2|12535.6|12534.3|12522.7|12521|3396
1628060400000|2021-08-04 07:00:00|12523.4|12522.1|12522.3|12521|12530.9|12529.6|12516.3|12514.6|4872
1628064000000|2021-08-04 08:00:00|12522.5|12521.2|12538.1|12536.8|12541.7|12540.4|12521.5|12520.2|4750
1628067600000|2021-08-04 09:00:00|12538.2|12536.9|12533.3|12532|12541.5|12540|12529.4|12527.9|3238
1628071200000|2021-08-04 10:00:00|12533.4|12532.1|12540.7|12538.6|12542.2|12540.6|12528.3|12527|2770
1628074800000|2021-08-04 11:00:00|12540.6|12538.5|12550.2|12548.9|12552.6|12551.2|12538.1|12536.8|4199
1628078400000|2021-08-04 12:00:00|12550.3|12549|12538.2|12536.9|12552.2|12550.4|12533.8|12532|6591
1628082000000|2021-08-04 13:00:00|12538.7|12537.4|12533.6|12531.5|12549.5|12548.2|12523.5|12522.2|7892
1628085600000|2021-08-04 14:00:00|12533.5|12531.4|12540.9|12539.6|12564.1|12562|12529.4|12527.3|10985
1628089200000|2021-08-04 15:00:00|12540.7|12539.4|12552|12550.7|12553.6|12552|12536.1|12534.5|7439
1628092800000|2021-08-04 16:00:00|12551.9|12550.6|12548.9|12547.6|12556.5|12555.2|12541|12539.7|5219
1628096400000|2021-08-04 17:00:00|12548.7|12547.4|12547.8|12546.5|12550.2|12548.8|12544.2|12542.9|4590
1628100000000|2021-08-04 18:00:00|12547.6|12546.3|12551.7|12550.4|12555.6|12554.3|12543.5|12542.2|3740
1628103600000|2021-08-04 19:00:00|12552|12550.7|12549.1|12547.8|12552.1|12550.8|12545.8|12544.5|3085
1628107200000|2021-08-04 20:00:00|12549.2|12547.9|12544.7|12539.1|12553|12551.7|12540.9|12533.9|2126
1628110800000|2021-08-04 21:00:00|12544.8|12539.2|12547.2|12543.4|12549.2|12544.5|12542.7|12535.9|2087
1628114400000|2021-08-04 22:00:00|12547.1|12543.3|12546.4|12544.3|12547.9|12545.6|12544.1|12542.5|1566
1628118000000|2021-08-04 23:00:00|12546.7|12544.6|12545.3|12544|12548.8|12547.2|12545.3|12543.4|1247
1628121600000|2021-08-05 00:00:00|12545.4|12544.1|12541|12539.7|12546.3|12544.7|12539.7|12537.8|2774
1628125200000|2021-08-05 01:00:00|12540.9|12539.6|12538|12536.7|12545.4|12543.5|12536.9|12535.3|4034
1628128800000|2021-08-05 02:00:00|12538.1|12536.8|12535.4|12534.1|12539.2|12537.6|12534.4|12533|2681
1628132400000|2021-08-05 03:00:00|12535.5|12534.2|12529.8|12528.5|12535.7|12534.2|12528.4|12526.7|2426
1628136000000|2021-08-05 04:00:00|12529.7|12528.4|12529.1|12527.8|12532.5|12530.8|12528.9|12527.2|1660
1628139600000|2021-08-05 05:00:00|12529|12527.7|12527.8|12525.7|12529.6|12527.9|12525.2|12523.9|2023
1628143200000|2021-08-05 06:00:00|12527.6|12526.3|12532.5|12531.2|12538.8|12537.5|12527.1|12525.7|4243
1628146800000|2021-08-05 07:00:00|12532.4|12531.1|12521.4|12520.1|12533.8|12532.5|12518.1|12516.8|5423
1628150400000|2021-08-05 08:00:00|12521.3|12520|12520.5|12519.2|12534.2|12532.8|12519.5|12518.1|4034
1628154000000|2021-08-05 09:00:00|12520.6|12519.3|12512.5|12511.2|12523.7|12522.4|12507.2|12505.9|4515
1628157600000|2021-08-05 10:00:00|12512.6|12511.3|12518.1|12516.8|12520|12518.5|12511.3|12509.6|4107
1628161200000|2021-08-05 11:00:00|12518.4|12517.1|12507.3|12506|12521.2|12519.9|12504.8|12503.5|5366
1628164800000|2021-08-05 12:00:00|12507.4|12506.1|12514.7|12513.4|12516.2|12514.5|12493.9|12491.5|6604
1628168400000|2021-08-05 13:00:00|12514.8|12513.5|12499.5|12498.2|12524.3|12523|12494.9|12493.6|9008
1628172000000|2021-08-05 14:00:00|12499.1|12497.8|12482.4|12481.1|12505.5|12504|12475.6|12473.6|8849
1628175600000|2021-08-05 15:00:00|12482.5|12481.2|12487.5|12486.2|12492.5|12491.2|12477.2|12475.9|5498
1628179200000|2021-08-05 16:00:00|12487.4|12486.1|12500.2|12498.9|12502.9|12501.6|12487|12485.7|3924
1628182800000|2021-08-05 17:00:00|12500.3|12499|12498.9|12497.6|12504.3|12503|12497|12495.7|3284
1628186400000|2021-08-05 18:00:00|12499|12497.7|12495.9|12494.6|12504.1|12502.8|12493.1|12491.8|3443
1628190000000|2021-08-05 19:00:00|12495.8|12494.5|12500|12498.7|12503.5|12502.2|12494.8|12493.5|4260
1628193600000|2021-08-05 20:00:00|12499.8|12498.5|12507|12500|12508.8|12502.1|12498.2|12496.9|1605
1628197200000|2021-08-05 21:00:00|12507.1|12500.1|12501|12494|12507.2|12501|12497.6|12490.6|1606
1628200800000|2021-08-05 22:00:00|12501.7|12494.7|12498.6|12496.5|12503.8|12497.6|12496.5|12492.5|1518
1628204400000|2021-08-05 23:00:00|12498.5|12496.4|12503|12500.9|12503.1|12501.1|12497.7|12495.9|952
1628208000000|2021-08-06 00:00:00|12502.7|12501.4|12510|12507.9|12511.6|12510.1|12502.3|12500.6|2841
1628211600000|2021-08-06 01:00:00|12509.5|12508.2|12506.5|12505.2|12512.8|12511.1|12505.9|12504.6|2455
1628215200000|2021-08-06 02:00:00|12506.4|12505.1|12508|12506.7|12513.7|12512.1|12506.4|12505.1|2348
1628218800000|2021-08-06 03:00:00|12507.8|12506.5|12508.8|12506.7|12511.9|12510.1|12505.9|12504.2|1591
1628222400000|2021-08-06 04:00:00|12509.2|12507.5|12509.1|12507.8|12511.3|12510|12508|12506.4|1279
1628226000000|2021-08-06 05:00:00|12509.4|12508.1|12505.3|12503.2|12511.9|12510.2|12503|12501.5|1954
1628229600000|2021-08-06 06:00:00|12505.2|12503.9|12497.9|12496.6|12507.1|12505.3|12496.9|12495.2|2946
1628233200000|2021-08-06 07:00:00|12498|12496.7|12504.8|12502.7|12507|12505.6|12495.1|12493.8|4669
1628236800000|2021-08-06 08:00:00|12504.3|12503|12511.1|12509.8|12512.8|12511.2|12502.6|12500.9|3978
1628240400000|2021-08-06 09:00:00|12510.8|12509.5|12514.5|12513.2|12515.4|12514.1|12506.8|12505.5|2726
1628244000000|2021-08-06 10:00:00|12514.3|12513|12513.5|12512.2|12515.6|12514.3|12505.3|12503.7|3000
1628247600000|2021-08-06 11:00:00|12513.6|12512.3|12507.1|12505.8|12513.8|12512.5|12501.8|12500.5|2713
1628251200000|2021-08-06 12:00:00|12506.5|12505.2|12526.8|12524.7|12542.3|12540.4|12503.3|12501.8|10359
1628254800000|2021-08-06 13:00:00|12526.4|12525.1|12546.1|12544|12553|12551.7|12516.9|12515.6|10785
1628258400000|2021-08-06 14:00:00|12546.3|12544.2|12575.7|12574.4|12581.6|12580.3|12539|12537.7|8849
1628262000000|2021-08-06 15:00:00|12575.9|12574.6|12564.9|12563.6|12579.3|12577.2|12564.4|12563.1|6510
1628265600000|2021-08-06 16:00:00|12564.5|12563.2|12566|12564.7|12568.6|12567.3|12557.5|12556.2|3769
1628269200000|2021-08-06 17:00:00|12565.6|12564.3|12556.8|12555.5|12565.8|12564.5|12554.3|12553|3112
1628272800000|2021-08-06 18:00:00|12556.7|12555.4|12559.1|12557.8|12561.9|12560.6|12551.2|12549.9|3396
1628276400000|2021-08-06 19:00:00|12559.2|12557.9|12560.2|12558.9|12560.8|12559.1|12549.9|12548.6|3183
1628280000000|2021-08-06 20:00:00|12559.7|12558.4|12556.1|12549.1|12565|12561.3|12553.2|12546.2|2944
1628452800000|2021-08-08 20:00:00|12553.2|12545.7|12556.3|12548.8|12558.6|12548.8|12552.8|12540.8|37
1628456400000|2021-08-08 21:00:00|12558.6|12546.6|12557.4|12547.5|12560|12549.4|12555.2|12544.9|859
1628460000000|2021-08-08 22:00:00|12556.3|12548.5|12572.9|12570.8|12577.3|12575.3|12552.2|12545.1|4941
1628463600000|2021-08-08 23:00:00|12572.8|12570.7|12573.9|12571.8|12581.2|12579.1|12572.1|12568.3|3432
1628467200000|2021-08-09 00:00:00|12574|12571.9|12579.1|12577.8|12585.1|12583.5|12572.2|12569.9|4558
1628470800000|2021-08-09 01:00:00|12579|12577.7|12573.1|12571.8|12579|12577.7|12568.6|12567.2|4607
1628474400000|2021-08-09 02:00:00|12573|12571.7|12564.9|12563.6|12573.8|12572.2|12562.7|12560.9|2900
1628478000000|2021-08-09 03:00:00|12564.8|12563.5|12563.2|12561.9|12565.9|12564.2|12559.3|12557.8|1980
1628481600000|2021-08-09 04:00:00|12563.4|12562.1|12561|12559.7|12565.9|12564.3|12561|12559.6|1571
1628485200000|2021-08-09 05:00:00|12561.1|12559.8|12565.2|12563.1|12565.3|12563.6|12557.7|12556.4|2057
1628488800000|2021-08-09 06:00:00|12565.3|12563.2|12567.8|12566.5|12569.9|12568.6|12561|12559.7|4943
1628492400000|2021-08-09 07:00:00|12568|12566.7|12550.7|12549.4|12569|12567.7|12542.4|12541.1|5531
1628496000000|2021-08-09 08:00:00|12550.9|12549.6|12556.7|12555.4|12561.6|12560.3|12549.3|12547.9|5456
1628499600000|2021-08-09 09:00:00|12556.9|12555.6|12541|12539.7|12559.2|12557.9|12537.8|12536|4657
1628503200000|2021-08-09 10:00:00|12541.1|12539.8|12547.2|12545.9|12551.2|12549.9|12539.3|12537.9|4448
1628506800000|2021-08-09 11:00:00|12547.1|12545.8|12534.2|12532.9|12549.2|12547.9|12533.2|12531.9|4424
1628510400000|2021-08-09 12:00:00|12534.5|12533.2|12545.7|12544.4|12549.1|12547.8|12533.6|12532.3|5621
1628514000000|2021-08-09 13:00:00|12545.8|12544.5|12549.7|12548.4|12556.2|12554.9|12532.4|12531.1|8244
1628517600000|2021-08-09 14:00:00|12549.6|12548.3|12584.9|12582.8|12585.6|12584.3|12547.5|12546|8302
1628521200000|2021-08-09 15:00:00|12584.6|12583.3|12572.7|12571.4|12588.5|12587.2|12569.5|12568.2|5668
1628524800000|2021-08-09 16:00:00|12572.6|12571.3|12575.8|12574.5|12583.1|12581.8|12570.1|12568.8|3696
1628528400000|2021-08-09 17:00:00|12576|12574.7|12575.5|12574.2|12580|12578.5|12564.3|12563|3362
1628532000000|2021-08-09 18:00:00|12575.6|12574.3|12574.7|12573.4|12578.9|12577.6|12568.8|12567.5|3709
1628535600000|2021-08-09 19:00:00|12574.6|12573.3|12580.6|12579.3|12580.9|12579.6|12571.4|12570.1|3415
1628539200000|2021-08-09 20:00:00|12580.3|12579|12579.9|12572.9|12585.3|12583.5|12578.6|12572.9|2428
1628542800000|2021-08-09 21:00:00|12580.5|12573.5|12579.1|12574|12588.9|12581.9|12574.6|12567.7|1905
1628546400000|2021-08-09 22:00:00|12579.6|12574.1|12576.4|12574.3|12580.4|12577|12575.3|12573.2|1908
1628550000000|2021-08-09 23:00:00|12576.5|12574.4|12576.9|12574.8|12578.5|12577.2|12575.3|12573.7|949
1628553600000|2021-08-10 00:00:00|12577.1|12575.6|12574.7|12572.6|12583.4|12581.7|12572.6|12571|2277
1628557200000|2021-08-10 01:00:00|12574.5|12573.2|12587.7|12586.4|12589.6|12587.9|12571.8|12570.2|3087
1628560800000|2021-08-10 02:00:00|12588|12585.9|12581.8|12579.7|12590.3|12588.6|12580.1|12578.6|2373
1628564400000|2021-08-10 03:00:00|12581.7|12579.6|12579.5|12578.2|12583.1|12581.5|12579.1|12577.7|2155
1628568000000|2021-08-10 04:00:00|12579.6|12578.3|12578.1|12576.8|12582.1|12580.8|12577.9|12576.6|1710
1628571600000|2021-08-10 05:00:00|12578|12576.7|12572.8|12570.7|12578.9|12577.6|12570.4|12569|2179
1628575200000|2021-08-10 06:00:00|12572.7|12570.6|12567.7|12566.4|12575.6|12573.9|12563|12561.4|3767
1628578800000|2021-08-10 07:00:00|12567.9|12566.6|12568.4|12567.1|12571.6|12569.9|12556|12554.3|4788
1628582400000|2021-08-10 08:00:00|12568.3|12567|12571.1|12569.8|12575.7|12574.2|12566.3|12565|3683
1628586000000|2021-08-10 09:00:00|12571.2|12569.9|12574.9|12573.6|12580.8|12579.5|12568.3|12566.6|3532
1628589600000|2021-08-10 10:00:00|12574.8|12573.5|12572.4|12571.1|12580.4|12579.1|12569.9|12568.2|3402
1628593200000|2021-08-10 11:00:00|12572.3|12571|12565.3|12564|12572.7|12571.2|12565.2|12563.6|3699
1628596800000|2021-08-10 12:00:00|12565.1|12563.8|12575|12573.7|12588.3|12586.4|12564.2|12562.7|5238
1628600400000|2021-08-10 13:00:00|12575.3|12574|12560.6|12559.3|12579.9|12578.6|12558.6|12557.3|6907
1628604000000|2021-08-10 14:00:00|12560.5|12559.2|12525.2|12523.9|12562.8|12561.5|12521.5|12520.2|9069
1628607600000|2021-08-10 15:00:00|12525.3|12524|12532.8|12531.5|12539.7|12538.4|12524.1|12522.8|6018
1628611200000|2021-08-10 16:00:00|12532.7|12531.4|12530.2|12528.9|12537|12535.7|12529.4|12528.1|3532
1628614800000|2021-08-10 17:00:00|12530.3|12529|12529.6|12528.3|12532.2|12530.9|12526.8|12525.5|2997
1628618400000|2021-08-10 18:00:00|12529.5|12528.2|12526.5|12525.2|12532.5|12531.2|12525.5|12524.2|3506
1628622000000|2021-08-10 19:00:00|12526.6|12525.3|12526.2|12524.9|12531.3|12530|12523.7|12522.4|3178
1628625600000|2021-08-10 20:00:00|12526.3|12525|12522.4|12517|12529.9|12528.6|12520.1|12517|2446
1628629200000|2021-08-10 21:00:00|12523.1|12516.7|12525.8|12518.8|12528.8|12522.3|12520.2|12515.2|1973
1628632800000|2021-08-10 22:00:00|12525.6|12518.6|12520.7|12518.6|12526.9|12522.8|12520.1|12517.6|2246
1628636400000|2021-08-10 23:00:00|12520.8|12518.7|12520.8|12518.7|12523.3|12521.7|12517.6|12515.7|1134
1628640000000|2021-08-11 00:00:00|12520.7|12518.6|12529.4|12527.3|12529.8|12528.1|12518.9|12517.3|2152
1628643600000|2021-08-11 01:00:00|12529.6|12527.5|12522.2|12520.9|12531.9|12530.2|12522.2|12520.5|2672
1628647200000|2021-08-11 02:00:00|12522.3|12521|12522.9|12521.6|12524.9|12523.6|12519.3|12517.9|1938
1628650800000|2021-08-11 03:00:00|12522.8|12521.5|12531.2|12529.1|12532.7|12531|12521.6|12520.1|1919
1628654400000|2021-08-11 04:00:00|12531|12528.9|12529.6|12527.5|12532.6|12531|12528.3|12526.8|1471
1628658000000|2021-08-11 05:00:00|12529.7|12527.6|12529.4|12527.3|12532|12530.5|12528.8|12527.2|1894
1628661600000|2021-08-11 06:00:00|12528.9|12527.6|12533.6|12532.3|12534.1|12532.6|12525.5|12524.2|3501
1628665200000|2021-08-11 07:00:00|12533.8|12532.5|12536.1|12534.8|12546.8|12545.3|12530.6|12529.3|4429
1628668800000|2021-08-11 08:00:00|12536|12534.7|12534.6|12533.3|12537.6|12536.3|12529.9|12528.5|3258
1628672400000|2021-08-11 09:00:00|12534.5|12533.2|12537|12535.7|12539|12537.7|12531.8|12530.3|2898
1628676000000|2021-08-11 10:00:00|12537.1|12535.8|12540|12537.9|12549.5|12547.8|12534|12532.7|3538
1628679600000|2021-08-11 11:00:00|12540.1|12538|12527.7|12526.4|12543.9|12542.6|12526.7|12525|3061
1628683200000|2021-08-11 12:00:00|12527.8|12526.5|12505|12503.7|12534.2|12532.7|12490.6|12488.9|8918
1628686800000|2021-08-11 13:00:00|12505.1|12503.8|12515.2|12513.9|12515.8|12514.5|12494.8|12493|9618
1628690400000|2021-08-11 14:00:00|12515.3|12514|12504.3|12503|12524.7|12523.4|12503.3|12502|7001
1628694000000|2021-08-11 15:00:00|12504.5|12503.2|12515.3|12514|12518.9|12517.6|12501.9|12500.6|5418
1628697600000|2021-08-11 16:00:00|12515.2|12513.9|12493.7|12492.4|12515.4|12514.1|12493.4|12492.1|3665
1628701200000|2021-08-11 17:00:00|12493.8|12492.5|12494.7|12493.4|12500.9|12499.4|12490.1|12488.8|4851
1628704800000|2021-08-11 18:00:00|12494.8|12493.5|12509.6|12508.3|12510.6|12509.3|12494.1|12492.8|3298
1628708400000|2021-08-11 19:00:00|12509.4|12508.1|12502.9|12500.8|12510|12508.7|12502.8|12500.8|3063
1628712000000|2021-08-11 20:00:00|12502.6|12501.3|12507.7|12500.7|12509.3|12507.2|12502.6|12499.7|1838
1628715600000|2021-08-11 21:00:00|12507.6|12500.6|12509|12503.5|12511.5|12506.3|12504.9|12497.9|1390
1628719200000|2021-08-11 22:00:00|12509.1|12503.4|12506.5|12504.4|12513.4|12511.3|12504|12501.6|1778
1628722800000|2021-08-11 23:00:00|12506.4|12504.3|12509|12506.9|12510|12508.3|12504.9|12503.1|1245
1628726400000|2021-08-12 00:00:00|12508.9|12506.8|12512.6|12510.5|12514.3|12512.6|12506.7|12505.1|2260
1628730000000|2021-08-12 01:00:00|12512.2|12510.9|12512.9|12511.6|12515.7|12514|12509|12507.3|3139
1628733600000|2021-08-12 02:00:00|12513|12511.7|12508.2|12506.9|12515.2|12513.7|12506.5|12505.1|1816
1628737200000|2021-08-12 03:00:00|12508.1|12506.8|12502.5|12501.2|12508.5|12506.9|12502|12500.7|1636
1628740800000|2021-08-12 04:00:00|12503|12500.9|12505.8|12504.5|12506.8|12505.5|12502.1|12500.4|1316
1628744400000|2021-08-12 05:00:00|12505.9|12504.6|12509.6|12507.5|12509.8|12507.7|12503.3|12501.9|1839
1628748000000|2021-08-12 06:00:00|12509.7|12507.6|12520|12517.9|12521.9|12520.3|12508.1|12506.3|4086
1628751600000|2021-08-12 07:00:00|12519.8|12518.5|12513.3|12512|12522.5|12521.2|12511.9|12510.6|4690
1628755200000|2021-08-12 08:00:00|12513.1|12511.8|12510.5|12509.2|12520.9|12519.5|12506.3|12504.8|4922
1628758800000|2021-08-12 09:00:00|12511|12509.7|12511|12509.7|12514|12512.2|12505.5|12504.2|3462
1628762400000|2021-08-12 10:00:00|12511.1|12509.8|12519.9|12518.6|12521.1|12519.4|12511.1|12509.8|3004
1628766000000|2021-08-12 11:00:00|12520|12518.7|12514|12512.7|12523|12521.7|12513|12511.7|3388
1628769600000|2021-08-12 12:00:00|12514.2|12512.9|12511.5|12510.2|12524.5|12522.8|12510.1|12508.8|5580
1628773200000|2021-08-12 13:00:00|12511.2|12509.9|12503.9|12502.6|12527.3|12525.9|12501.5|12499.9|7111
1628776800000|2021-08-12 14:00:00|12503.7|12502.4|12519.8|12518.5|12522.3|12521|12503.3|12502|6468
1628780400000|2021-08-12 15:00:00|12519.9|12518.6|12521|12519.7|12529.7|12528.4|12518.7|12517.2|4491
1628784000000|2021-08-12 16:00:00|12520.9|12519.6|12521.6|12520.3|12523.8|12522.5|12514.2|12512.9|3646
1628787600000|2021-08-12 17:00:00|12521.7|12520.4|12524.5|12523.2|12525.2|12523.9|12518.8|12517.5|3083
1628791200000|2021-08-12 18:00:00|12524.4|12523.1|12531.6|12530.3|12534.2|12532.9|12523.4|12522.1|3058
1628794800000|2021-08-12 19:00:00|12531.2|12529.9|12516.6|12514.5|12531.2|12529.9|12513.8|12512.5|4271
1628798400000|2021-08-12 20:00:00|12516.7|12514.6|12529.9|12522.9|12530.5|12523.5|12514.6|12513|2309
1628802000000|2021-08-12 21:00:00|12529.6|12522.6|12528.6|12522.3|12532.9|12525.9|12525|12520|1615
1628805600000|2021-08-12 22:00:00|12528.1|12522.6|12522.7|12520.6|12529.5|12523.6|12521.8|12517.9|2593
1628809200000|2021-08-12 23:00:00|12522.8|12520.7|12521.4|12519.3|12523.3|12521.6|12520|12518.4|1167
1628812800000|2021-08-13 00:00:00|12521.2|12519.9|12523.5|12522.2|12525.2|12523.4|12519.4|12517.8|2340
1628816400000|2021-08-13 01:00:00|12523.4|12522.1|12521.4|12520.1|12530.2|12528.9|12521|12519.3|2491
1628820000000|2021-08-13 02:00:00|12521.8|12519.7|12521.3|12520|12522.7|12521.1|12517.8|12516.1|1929
1628823600000|2021-08-13 03:00:00|12521.2|12519.9|12520.1|12518|12522.6|12520.9|12518.2|12516.8|1486
1628827200000|2021-08-13 04:00:00|12520.2|12518.1|12518.2|12516.9|12520.6|12518.9|12516.8|12515.5|1245
1628830800000|2021-08-13 05:00:00|12518.3|12517|12522.2|12520.9|12523.9|12522.6|12517.5|12516.2|1537
1628834400000|2021-08-13 06:00:00|12522.1|12520.8|12526.2|12524.9|12526.5|12525.2|12520.9|12519.4|2402
1628838000000|2021-08-13 07:00:00|12526.3|12525|12516.8|12515.5|12527.2|12525.8|12514.2|12512.6|3403
1628841600000|2021-08-13 08:00:00|12516.7|12515.4|12517.5|12516.2|12530.2|12528.7|12516|12514.7|2780
1628845200000|2021-08-13 09:00:00|12517.4|12516.1|12517.3|12516|12518.7|12517.4|12510.4|12508.8|2367
1628848800000|2021-08-13 10:00:00|12517.6|12516.3|12524.6|12523.3|12525.4|12523.7|12516.7|12515.4|2330
1628852400000|2021-08-13 11:00:00|12524.5|12523.2|12517|12515.7|12532.8|12531.5|12516.2|12514.9|3216
1628856000000|2021-08-13 12:00:00|12516.9|12515.6|12521.6|12520.3|12528|12526.7|12513.9|12512.6|4286
1628859600000|2021-08-13 13:00:00|12521.5|12520.2|12526.2|12524.1|12527.7|12526.4|12514.4|12513|5817
1628863200000|2021-08-13 14:00:00|12526.1|12524|12508.3|12507|12526.7|12525.4|12506|12504.3|7189
1628866800000|2021-08-13 15:00:00|12508.4|12507.1|12513.1|12511.8|12517.2|12515.9|12502.3|12501|4981
1628870400000|2021-08-13 16:00:00|12513|12511.7|12513.2|12511.9|12517.1|12515.8|12507.6|12506.2|3730
1628874000000|2021-08-13 17:00:00|12513.3|12512|12509.7|12508.4|12516.6|12514.9|12509.1|12507.5|3011
1628877600000|2021-08-13 18:00:00|12509.8|12508.5|12518.4|12517.1|12520.4|12519.1|12508.4|12507.1|3236
1628881200000|2021-08-13 19:00:00|12518.5|12517.2|12515|12513.7|12519.2|12517.9|12513.6|12512.3|3104
1628884800000|2021-08-13 20:00:00|12514.9|12513.6|12519|12512.5|12522.4|12520.3|12514.1|12507.3|2976
1629057600000|2021-08-15 20:00:00|12523.2|12511.2|12523.7|12510.7|12524.8|12515.4|12521.5|12510.7|29
1629061200000|2021-08-15 21:00:00|12524.5|12515.4|12520.3|12514.6|12525.4|12519|12518.8|12510.6|606
1629064800000|2021-08-15 22:00:00|12520.4|12513.6|12515.3|12513.2|12521.2|12517.2|12513.2|12510.4|2262
1629068400000|2021-08-15 23:00:00|12515.2|12513.1|12519.4|12518.1|12521.3|12519.7|12513.7|12512.1|1458
1629072000000|2021-08-16 00:00:00|12519.5|12518.2|12533.2|12531.9|12536.7|12534.8|12518.3|12516.6|2253
1629075600000|2021-08-16 01:00:00|12533.3|12532|12531.5|12529.4|12535.6|12533.7|12527.7|12526.3|2909
1629079200000|2021-08-16 02:00:00|12531.9|12529.8|12530.3|12529|12534.1|12532.4|12527.8|12526.2|2167
1629082800000|2021-08-16 03:00:00|12530.4|12529.1|12542.3|12540.2|12543.7|12542.1|12530.4|12529.1|2125
1629086400000|2021-08-16 04:00:00|12542.4|12540.3|12534.2|12532.9|12542.7|12541.2|12532.6|12531.3|1267
1629090000000|2021-08-16 05:00:00|12534.1|12532.8|12541.1|12539|12542.3|12540.8|12532.7|12531.3|1795
1629093600000|2021-08-16 06:00:00|12540.7|12539.4|12545.7|12544.4|12546.9|12545.6|12535.8|12534.5|3020
1629097200000|2021-08-16 07:00:00|12545.4|12544.1|12549.8|12548.5|12554.4|12552.6|12538.5|12536.9|5127
1629100800000|2021-08-16 08:00:00|12549.9|12548.6|12542.4|12540.3|12550.5|12549.2|12534.4|12533.1|3827
1629104400000|2021-08-16 09:00:00|12542.3|12540.2|12548.8|12547.5|12553.4|12551.7|12540.9|12539.2|2985
1629108000000|2021-08-16 10:00:00|12548.7|12547.4|12550.4|12549.1|12559.3|12558|12547.3|12546|3768
1629111600000|2021-08-16 11:00:00|12549.8|12548.5|12556.1|12554.8|12562.7|12561.1|12548.1|12546.8|3559
1629115200000|2021-08-16 12:00:00|12556|12554.7|12559.8|12558.5|12566.4|12565.1|12555.2|12553.9|5411
1629118800000|2021-08-16 13:00:00|12559.9|12558.6|12572.5|12571.2|12576.6|12575.3|12553.4|12552.1|7302
1629122400000|2021-08-16 14:00:00|12573|12571.7|12579.3|12578|12579.3|12578|12555.1|12553.8|8528
1629126000000|2021-08-16 15:00:00|12579.2|12577.9|12570.1|12568.8|12585|12583.7|12565.7|12564.4|5832
1629129600000|2021-08-16 16:00:00|12569.9|12568.6|12575.3|12574|12579.8|12578.5|12568.1|12566.8|3870
1629133200000|2021-08-16 17:00:00|12575.2|12573.9|12572.2|12570.9|12576.5|12575.2|12570.8|12569.5|2565
1629136800000|2021-08-16 18:00:00|12571.9|12570.6|12571.9|12570.6|12577.5|12576.2|12569.6|12568.3|3183
1629140400000|2021-08-16 19:00:00|12572|12570.7|12569.5|12568.2|12576|12574.7|12567|12565.7|3430
1629144000000|2021-08-16 20:00:00|12569.6|12568.3|12576.8|12570|12577.6|12575|12568.8|12567.3|2288
1629147600000|2021-08-16 21:00:00|12576.9|12569.9|12576.7|12571.6|12580.5|12573.9|12571|12564.9|2187
1629151200000|2021-08-16 22:00:00|12576.8|12571.5|12571.8|12569.7|12577.5|12572.4|12571.3|12569.3|1209
1629154800000|2021-08-16 23:00:00|12571.9|12569.8|12572.4|12571.1|12573.4|12571.9|12570.2|12568.5|1233
1629158400000|2021-08-17 00:00:00|12572.3|12571|12581.7|12580.4|12584.3|12582.9|12571.3|12570|2308
1629162000000|2021-08-17 01:00:00|12581.8|12580.5|12589.6|12588.3|12595.6|12594|12581.1|12579.6|3587
1629165600000|2021-08-17 02:00:00|12589.7|12588.4|12595.2|12593.9|12596|12594.4|12587|12585.4|3050
1629169200000|2021-08-17 03:00:00|12595.3|12594|12598.1|12596.8|12599.8|12598.4|12594.2|12592.9|2438
1629172800000|2021-08-17 04:00:00|12598.6|12597.3|12586.1|12584.8|12598.6|12597.3|12585.1|12583.5|1894
1629176400000|2021-08-17 05:00:00|12586.2|12584.9|12591.6|12589.5|12591.8|12590.2|12585.3|12584|1957
1629180000000|2021-08-17 06:00:00|12591.4|12589.3|12618.8|12617.5|12620.7|12619.4|12590.1|12588.8|4656
1629183600000|2021-08-17 07:00:00|12618.9|12617.6|12623.4|12622.1|12630.8|12629.5|12616.4|12614.9|6421
1629187200000|2021-08-17 08:00:00|12623.2|12621.9|12613.2|12611.9|12623.7|12622|12608.9|12607.6|4659
1629190800000|2021-08-17 09:00:00|12613.1|12611.8|12614.8|12613.5|12625.1|12623.4|12613|12611.4|4212
1629194400000|2021-08-17 10:00:00|12614.6|12613.3|12610.4|12609.1|12619|12617.3|12607.7|12606.4|3970
1629198000000|2021-08-17 11:00:00|12610.5|12609.2|12612.3|12611|12623.1|12621.7|12608.1|12606.8|4299
1629201600000|2021-08-17 12:00:00|12612.2|12610.9|12615.4|12614.1|12631.4|12629.3|12608.2|12606.4|6944
1629205200000|2021-08-17 13:00:00|12615.3|12614|12613.5|12612.2|12627.7|12626.4|12601.8|12600.5|9141
1629208800000|2021-08-17 14:00:00|12613.6|12612.3|12628.6|12627.3|12635.5|12633.7|12606.6|12605.3|7993
1629212400000|2021-08-17 15:00:00|12628.8|12627.5|12623.4|12622.1|12631|12629.7|12613.7|12612.4|6599
1629216000000|2021-08-17 16:00:00|12623.1|12621.8|12648.9|12647.6|12649.2|12647.9|12617.4|12616.1|6172
1629219600000|2021-08-17 17:00:00|12649|12647.7|12634.9|12633.6|12649.8|12648.5|12633.7|12632.4|6486
1629223200000|2021-08-17 18:00:00|12635.1|12633.8|12624.8|12623.5|12636.1|12634.8|12624|12622.7|5849
1629226800000|2021-08-17 19:00:00|12624.7|12623.4|12623.2|12621.9|12627.4|12626.1|12621.1|12619.8|3627
1629230400000|2021-08-17 20:00:00|12623.3|12622|12632.7|12625.7|12633.8|12630.4|12620.9|12619.5|2145
1629234000000|2021-08-17 21:00:00|12631.6|12625.6|12628.2|12621.2|12631.6|12625.8|12623.4|12617.4|1547
1629237600000|2021-08-17 22:00:00|12628.1|12621.1|12628|12625.9|12631.6|12629.5|12625.4|12618.4|1567
1629241200000|2021-08-17 23:00:00|12627.9|12625.8|12628|12626.7|12628.9|12627.2|12624.3|12622.6|1398
1629244800000|2021-08-18 00:00:00|12628.1|12626.8|12636.5|12635.2|12638.3|12636.6|12622.6|12621.1|3429
1629248400000|2021-08-18 01:00:00|12636.6|12635.3|12627.2|12625.1|12640.3|12638.9|12626.6|12624.3|3625
1629252000000|2021-08-18 02:00:00|12627|12624.9|12617|12615.7|12642.3|12640.2|12616.9|12615.3|4494
1629255600000|2021-08-18 03:00:00|12617.5|12616.2|12615|12612.9|12618.3|12616.7|12610.8|12609.2|2106
1629259200000|2021-08-18 04:00:00|12614.6|12613.3|12612.5|12611.2|12616.8|12615.5|12609.4|12607.7|1845
1629262800000|2021-08-18 05:00:00|12612.6|12611.3|12615.6|12613.5|12617.8|12616.1|12611.3|12609.7|1821
1629266400000|2021-08-18 06:00:00|12614.8|12613.1|12609.6|12608.3|12616.4|12615.1|12606|12604.7|3574
1629270000000|2021-08-18 07:00:00|12609.5|12608.2|12620.4|12619.1|12622.4|12620.9|12604.3|12603|4984
1629273600000|2021-08-18 08:00:00|12620.5|12619.2|12619|12617.7|12624.9|12623.6|12613.2|12611.7|4885
1629277200000|2021-08-18 09:00:00|12619.5|12618.2|12625.4|12624.1|12625.7|12624.3|12618.5|12617.2|4182
1629280800000|2021-08-18 10:00:00|12625.3|12624|12626|12623.9|12633.9|12632.2|12624|12622.7|3798
1629284400000|2021-08-18 11:00:00|12625.9|12623.8|12614.7|12613.4|12628.7|12627.4|12613.2|12611.9|4089
1629288000000|2021-08-18 12:00:00|12614.6|12613.3|12610.4|12609.1|12623.5|12620.1|12599.2|12596.9|6283
1629291600000|2021-08-18 13:00:00|12610.2|12608.9|12613.1|12611.8|12623|12621.7|12607.2|12605.9|7423
1629295200000|2021-08-18 14:00:00|12613.2|12611.9|12628.3|12627|12638.6|12636.8|12613.2|12611.9|7630
1629298800000|2021-08-18 15:00:00|12628.2|12626.9|12639.5|12638.2|12644.8|12643.1|12622.2|12620.9|7068
1629302400000|2021-08-18 16:00:00|12639.4|12638.1|12643.8|12642.5|12654.1|12652.8|12637.3|12636|5679
1629306000000|2021-08-18 17:00:00|12643.6|12642.3|12643.5|12639.5|12648.5|12647.2|12633.3|12632|4180
1629309600000|2021-08-18 18:00:00|12642.1|12639.2|12634.1|12632.8|12643.8|12641.1|12612.6|12610.5|11325
1629313200000|2021-08-18 19:00:00|12634|12632.7|12652.3|12651|12653.6|12652.3|12632.2|12630.9|6495
1629316800000|2021-08-18 20:00:00|12652.4|12651.1|12664.3|12657.3|12665.5|12662.1|12647|12645.7|3448
1629320400000|2021-08-18 21:00:00|12664.9|12657.9|12657.4|12650.4|12665.3|12661.8|12651.4|12644.4|2363
1629324000000|2021-08-18 22:00:00|12657.6|12650.6|12650.7|12648.6|12661.9|12656.8|12650.1|12648|2233
1629327600000|2021-08-18 23:00:00|12650.8|12648.7|12664.3|12663|12664.7|12663|12650.2|12648.4|1929
1629331200000|2021-08-19 00:00:00|12664.2|12662.9|12676.1|12674.8|12679.3|12677.7|12660.5|12659.1|3786
1629334800000|2021-08-19 01:00:00|12675.9|12674.6|12687.1|12685.8|12687.6|12686|12670.8|12669.1|4341
1629338400000|2021-08-19 02:00:00|12687.2|12685.9|12692.5|12691.2|12695.3|12693.6|12681.7|12680.4|4433
1629342000000|2021-08-19 03:00:00|12692.3|12691|12693|12691.7|12700.3|12698.4|12690.9|12689.4|3852
1629345600000|2021-08-19 04:00:00|12693.1|12691.8|12698.2|12696.9|12699.6|12697.6|12688|12686.3|2364
1629349200000|2021-08-19 05:00:00|12698.3|12697|12712.6|12710.5|12713|12711.4|12695.7|12694.4|3907
1629352800000|2021-08-19 06:00:00|12712.5|12711.2|12720|12718.7|12727.9|12726.4|12711|12709.7|6545
1629356400000|2021-08-19 07:00:00|12719.8|12718.5|12736.5|12734.4|12742.3|12741|12718.3|12717|7633
1629360000000|2021-08-19 08:00:00|12736.4|12734.3|12750|12748.7|12755.9|12754.6|12736.2|12734.3|7712
1629363600000|2021-08-19 09:00:00|12750.1|12748.8|12746.8|12745.5|12774|12772.4|12741.9|12740.6|8277
1629367200000|2021-08-19 10:00:00|12746.9|12745.6|12748.7|12747.4|12753.3|12751.7|12736.8|12735.4|6278
1629370800000|2021-08-19 11:00:00|12748.9|12747.6|12751.7|12750.4|12758.1|12756.8|12739.4|12738|5738
1629374400000|2021-08-19 12:00:00|12751.4|12750.1|12756|12754.7|12761.6|12760.3|12745.3|12743.8|7566
1629378000000|2021-08-19 13:00:00|12756.2|12754.9|12758.6|12756.5|12770.1|12768.8|12749.5|12748.2|10733
1629381600000|2021-08-19 14:00:00|12758.2|12756.1|12813.8|12812.5|12819.5|12817.4|12754.2|12752.4|12054
1629385200000|2021-08-19 15:00:00|12813.9|12812.6|12793.6|12792.3|12815.8|12814.5|12770|12768.7|10386
1629388800000|2021-08-19 16:00:00|12794.6|12792.5|12802.7|12801.4|12809.5|12808.1|12788.8|12787.5|6752
1629392400000|2021-08-19 17:00:00|12802.8|12801.5|12817.7|12815.6|12818.3|12816.9|12802.5|12801.2|6743
1629396000000|2021-08-19 18:00:00|12817.8|12815.7|12822.3|12821|12831.6|12830.3|12812.6|12810.9|8555
1629399600000|2021-08-19 19:00:00|12822.4|12821.1|12825.8|12823.7|12829.8|12828.1|12818.4|12817|7206
1629403200000|2021-08-19 20:00:00|12825.3|12824|12830.9|12825.7|12833.2|12829.4|12822.1|12820.3|2729
1629406800000|2021-08-19 21:00:00|12831|12825.6|12829|12822.2|12833.6|12828.6|12826.4|12819.4|1759
1629410400000|2021-08-19 22:00:00|12828.8|12823.4|12828.3|12826.2|12831.6|12828.8|12825.7|12822.7|2075
1629414000000|2021-08-19 23:00:00|12828.4|12826.3|12832.5|12830.4|12834|12832.2|12827.8|12826.1|1478
1629417600000|2021-08-20 00:00:00|12832.6|12830.5|12815.7|12814.4|12832.7|12830.6|12815.7|12814|3915
1629421200000|2021-08-20 01:00:00|12815.8|12814.5|12863.2|12861.1|12865.5|12863.4|12815|12813.4|5859
1629424800000|2021-08-20 02:00:00|12863.3|12861.2|12860.1|12858|12863.9|12862.3|12856|12854.1|4526
1629428400000|2021-08-20 03:00:00|12860.2|12858.1|12852.9|12851.6|12861.5|12859.8|12849.9|12847.8|4072
1629432000000|2021-08-20 04:00:00|12853|12851.7|12861.4|12860.1|12862.7|12861.4|12850.4|12848.5|3886
1629435600000|2021-08-20 05:00:00|12861.5|12860.2|12867.5|12865.4|12905.6|12903.5|12860.1|12858.8|7301
1629439200000|2021-08-20 06:00:00|12867.6|12865.5|12887.4|12885.3|12887.9|12885.8|12858.5|12856.4|6583
1629442800000|2021-08-20 07:00:00|12887.6|12885.5|12911.8|12909.7|12922.1|12920.3|12883.1|12881.4|9830
1629446400000|2021-08-20 08:00:00|12911.7|12909.6|12911.9|12909.8|12928.4|12926.6|12898|12895.9|7023
1629450000000|2021-08-20 09:00:00|12912.1|12910.8|12928.8|12926.7|12950.2|12948.1|12909.3|12907.5|7041
1629453600000|2021-08-20 10:00:00|12928.6|12926.5|12910.7|12908.6|12929.6|12927.5|12905.7|12904.2|5155
1629457200000|2021-08-20 11:00:00|12910.6|12908.5|12907.6|12906.3|12921.8|12920|12898.3|12896.9|4997
1629460800000|2021-08-20 12:00:00|12907.7|12906.4|12903.6|12901.5|12914.2|12912.7|12894.6|12890.5|6482
1629464400000|2021-08-20 13:00:00|12903.7|12901.6|12857.1|12855|12912.4|12910.4|12854|12851.9|10989
1629468000000|2021-08-20 14:00:00|12857.2|12855.1|12869.9|12867.8|12874.9|12873.3|12835|12832.9|9869
1629471600000|2021-08-20 15:00:00|12869.7|12868.4|12853.8|12852.5|12873.1|12871.5|12846.2|12844.5|7510
1629475200000|2021-08-20 16:00:00|12854.2|12852.1|12842.6|12841.3|12855.2|12853.3|12838.5|12837.2|5645
1629478800000|2021-08-20 17:00:00|12843.1|12841|12846.9|12844.8|12847.7|12846|12838|12836.3|3967
1629482400000|2021-08-20 18:00:00|12846.1|12844.9|12846.9|12845.6|12847.6|12846.1|12838.8|12837.3|3859
1629486000000|2021-08-20 19:00:00|12846.7|12845.4|12826.4|12825.1|12847.1|12845.8|12825.3|12823.8|4046
1629489600000|2021-08-20 20:00:00|12826.7|12824.6|12826.6|12819.6|12831.8|12829.2|12820.7|12813.7|3824
1629662400000|2021-08-22 20:00:00|12829.6|12816.6|12826.9|12813.9|12830.8|12817.8|12826.4|12813.4|129
1629666000000|2021-08-22 21:00:00|12827.9|12814.9|12835.3|12828.3|12842.9|12831.9|12819.8|12806.8|1327
1629669600000|2021-08-22 22:00:00|12835.1|12828.1|12829.8|12827.7|12838.8|12831.8|12824.4|12819|3557
1629673200000|2021-08-22 23:00:00|12829.7|12827.6|12827.1|12825|12830.6|12828.5|12821.9|12819.8|1398
1629676800000|2021-08-23 00:00:00|12827.3|12825.2|12803.2|12801.1|12827.5|12825.4|12799.1|12797|4081
1629680400000|2021-08-23 01:00:00|12803.1|12801|12778.8|12776.7|12805.7|12803.7|12772.8|12770.7|5659
1629684000000|2021-08-23 02:00:00|12778.9|12776.8|12780.1|12778|12781.9|12780|12770.2|12768.1|3537
1629687600000|2021-08-23 03:00:00|12780.2|12778.1|12773.6|12771.5|12782.5|12780.4|12769.8|12768|2877
1629691200000|2021-08-23 04:00:00|12773.7|12771.6|12774.4|12772.3|12779.3|12777.8|12770.8|12769.1|2290
1629694800000|2021-08-23 05:00:00|12774|12772.7|12767.8|12765.7|12777|12775.1|12763.6|12761.8|2800
1629698400000|2021-08-23 06:00:00|12767.5|12765.4|12763.5|12761.4|12776.6|12774.5|12756.5|12754.4|5176
1629702000000|2021-08-23 07:00:00|12763.6|12761.5|12758.9|12756.8|12779.5|12777.7|12757.8|12756|7061
1629705600000|2021-08-23 08:00:00|12758.8|12756.7|12742.8|12740.7|12762.3|12760.7|12741|12739.3|6613
1629709200000|2021-08-23 09:00:00|12742.9|12740.8|12741|12739.7|12745.5|12743.7|12734.8|12733|5417
1629712800000|2021-08-23 10:00:00|12740.9|12739.6|12736.5|12734.4|12747.9|12746.2|12734.8|12733.1|4045
1629716400000|2021-08-23 11:00:00|12736.6|12734.5|12721.5|12720.2|12746.4|12744.3|12713.4|12711.5|4762
1629720000000|2021-08-23 12:00:00|12721.4|12720.1|12719.2|12717.9|12733.3|12731.8|12717.3|12715.7|5995
1629723600000|2021-08-23 13:00:00|12719.3|12718|12729.4|12727.3|12730.8|12729.1|12715.3|12713.5|8163
1629727200000|2021-08-23 14:00:00|12729.5|12727.4|12688.4|12687.1|12731.4|12730|12682.6|12681|8820
1629730800000|2021-08-23 15:00:00|12689|12686.9|12668.2|12666.9|12694.3|12692.6|12661.2|12659.8|7740
1629734400000|2021-08-23 16:00:00|12668.1|12666.8|12661.7|12660.4|12673.9|12672.2|12659.6|12658.3|4621
1629738000000|2021-08-23 17:00:00|12661.8|12660.5|12654.4|12653.1|12664.4|12663.1|12651.8|12650.3|3945
1629741600000|2021-08-23 18:00:00|12654.5|12653.2|12644.9|12643.6|12656.4|12655.1|12643.3|12641.6|3814
1629745200000|2021-08-23 19:00:00|12645|12643.7|12654.1|12652.8|12655.6|12653.9|12644.9|12643.6|3269
1629748800000|2021-08-23 20:00:00|12654.8|12652.7|12651.4|12644.4|12662|12660.1|12648.9|12643.5|2657
1629752400000|2021-08-23 21:00:00|12650.7|12643.7|12656.2|12649.2|12657.1|12650.8|12648.9|12641.9|1995
1629756000000|2021-08-23 22:00:00|12656.3|12649.3|12652.6|12650.5|12656.3|12650.9|12645.5|12641.2|2285
1629759600000|2021-08-23 23:00:00|12652.2|12650.1|12654.6|12652.5|12655.4|12653.5|12651|12649.2|1277
1629763200000|2021-08-24 00:00:00|12654.5|12652.4|12657.6|12655.5|12658.3|12656.4|12648.3|12646.5|2515
1629766800000|2021-08-24 01:00:00|12657.5|12655.4|12654.7|12652.6|12659.2|12657.6|12647.2|12645.6|3169
1629770400000|2021-08-24 02:00:00|12654.5|12652.4|12651.4|12649.3|12659.1|12657.4|12650|12648.2|2583
1629774000000|2021-08-24 03:00:00|12651.3|12649.2|12655.1|12653|12657.1|12655.8|12650.7|12648.9|1820
1629777600000|2021-08-24 04:00:00|12655.2|12653.1|12654.3|12652.2|12657|12655.2|12652.7|12650.7|1276
1629781200000|2021-08-24 05:00:00|12654.4|12652.3|12638.1|12636|12655.3|12653.2|12637.4|12635.6|2954
1629784800000|2021-08-24 06:00:00|12638|12635.9|12623.6|12622.3|12640.2|12638.9|12613.1|12611.4|5376
1629788400000|2021-08-24 07:00:00|12623.7|12622.4|12628.1|12626.8|12634.1|12632.5|12620|12618.2|5834
1629792000000|2021-08-24 08:00:00|12628.2|12626.9|12634.8|12633.5|12640.5|12638.8|12619.4|12617.7|5408
1629795600000|2021-08-24 09:00:00|12634.9|12633.6|12636|12634.7|12638.8|12637.4|12625.4|12623.9|4694
1629799200000|2021-08-24 10:00:00|12636.1|12634.8|12613.8|12612.5|12637|12635.7|12609.6|12608|5051
1629802800000|2021-08-24 11:00:00|12613.9|12612.6|12627.8|12625.7|12629.2|12627.4|12607|12605.7|3878
1629806400000|2021-08-24 12:00:00|12627.9|12625.8|12630.6|12629.3|12636.4|12634.8|12621.3|12619.9|6017
1629810000000|2021-08-24 13:00:00|12630.5|12629.2|12633.8|12631.7|12639.4|12637.3|12619.4|12617.5|8276
1629813600000|2021-08-24 14:00:00|12633.9|12631.8|12585.7|12584.4|12633.9|12631.8|12579.7|12577.8|9114
1629817200000|2021-08-24 15:00:00|12585.9|12584.6|12615.6|12614.3|12621.2|12619.4|12585.1|12583.6|6170
1629820800000|2021-08-24 16:00:00|12615.5|12614.2|12602|12600.7|12621.8|12620.1|12600.4|12599.1|3857
1629824400000|2021-08-24 17:00:00|12602.1|12600.8|12603|12601.7|12607.6|12605.9|12598|12596.7|3476
1629828000000|2021-08-24 18:00:00|12602.9|12601.6|12594.8|12593.5|12604.7|12603.4|12592.5|12591.2|3499
1629831600000|2021-08-24 19:00:00|12594.9|12593.6|12597.9|12596.6|12602.2|12600.9|12592.8|12591.1|3180
1629835200000|2021-08-24 20:00:00|12598.3|12596.2|12590.2|12585.5|12599.5|12597.8|12587.6|12583.3|2342
1629838800000|2021-08-24 21:00:00|12590.7|12585.4|12596.6|12589.6|12604.6|12597.6|12590.3|12584|2507
1629842400000|2021-08-24 22:00:00|12596.7|12589.7|12591.5|12589.4|12599.2|12593|12589.8|12587.2|1730
1629846000000|2021-08-24 23:00:00|12590.8|12588.7|12598.4|12596.3|12599.5|12597.8|12590.5|12588.5|1240
1629849600000|2021-08-25 00:00:00|12598.5|12596.4|12602.9|12601.6|12606.5|12604.6|12588.3|12586.5|3894
1629853200000|2021-08-25 01:00:00|12603.2|12601.9|12609.9|12608.6|12610.5|12608.9|12600.2|12598.4|3106
1629856800000|2021-08-25 02:00:00|12609.8|12608.5|12609.7|12607.6|12617.6|12615.9|12609|12607.2|3832
1629860400000|2021-08-25 03:00:00|12609.6|12607.5|12614.2|12612.9|12617.7|12616.2|12609.4|12607.5|2517
1629864000000|2021-08-25 04:00:00|12614.1|12612.8|12618.3|12616.2|12619.9|12618.2|12612.5|12610.6|1879
1629867600000|2021-08-25 05:00:00|12618.2|12616.1|12617.4|12615.3|12618.8|12616.9|12610.4|12608.6|2202
1629871200000|2021-08-25 06:00:00|12617.5|12615.4|12626.5|12625.2|12627.2|12625.7|12614.7|12613.3|4113
1629874800000|2021-08-25 07:00:00|12627|12624.9|12614.8|12613.5|12627|12624.9|12608.8|12607.1|4441
1629878400000|2021-08-25 08:00:00|12614.6|12613.3|12612|12610.7|12620.1|12618.4|12603.5|12601.9|5476
1629882000000|2021-08-25 09:00:00|12611.8|12610.5|12603.8|12602.5|12614.2|12612.6|12601.3|12599.5|4099
1629885600000|2021-08-25 10:00:00|12604|12602.7|12616.9|12614.8|12620.7|12619|12601.3|12599.6|4045
1629889200000|2021-08-25 11:00:00|12616.3|12615|12627.8|12625.7|12633|12631.6|12615.1|12613.5|4537
1629892800000|2021-08-25 12:00:00|12627.9|12625.8|12632.7|12630.6|12635.9|12634.2|12625|12623.3|5110
1629896400000|2021-08-25 13:00:00|12632.4|12631.1|12626.8|12625.5|12644.8|12642.7|12620.6|12618.5|8325
1629900000000|2021-08-25 14:00:00|12626.9|12625.6|12632|12630.7|12632.4|12631|12611|12609.2|8431
1629903600000|2021-08-25 15:00:00|12631.8|12630.5|12625.6|12623.5|12635.3|12633.5|12622.1|12620.2|5775
1629907200000|2021-08-25 16:00:00|12625.7|12623.6|12620.6|12619.3|12625.7|12623.9|12612.6|12611|5038
1629910800000|2021-08-25 17:00:00|12620.5|12619.2|12614|12612.7|12624.8|12622.7|12612.2|12610.6|3878
1629914400000|2021-08-25 18:00:00|12614.1|12612.8|12600.2|12598.9|12614.2|12612.9|12598.4|12596.7|4608
1629918000000|2021-08-25 19:00:00|12600.1|12598.8|12593.8|12592.5|12602.3|12600.8|12591.7|12590.4|3633
1629921600000|2021-08-25 20:00:00|12593.9|12592.6|12592.1|12589|12596.7|12595|12588|12585.8|2337
1629925200000|2021-08-25 21:00:00|12592.4|12589.1|12594|12587|12602.6|12595.6|12589.2|12585.1|2070
1629928800000|2021-08-25 22:00:00|12594.1|12587.1|12593.7|12591.6|12594.9|12592.7|12587.3|12585.2|1837
1629932400000|2021-08-25 23:00:00|12593.6|12591.5|12590.4|12588.3|12594.4|12592.7|12589.5|12587.5|1313
1629936000000|2021-08-26 00:00:00|12590.6|12588.5|12597.1|12595|12599.4|12597.7|12589.6|12587.9|2544
1629939600000|2021-08-26 01:00:00|12597|12594.9|12605.1|12603|12606|12604.4|12597|12594.9|2883
1629943200000|2021-08-26 02:00:00|12605.2|12603.1|12614.3|12612.2|12616.7|12614.9|12603.8|12601.7|2686
1629946800000|2021-08-26 03:00:00|12614.4|12612.3|12624|12621.9|12626.4|12624.5|12613.5|12612.1|2205
1629950400000|2021-08-26 04:00:00|12623.8|12621.7|12619.9|12617.8|12624.1|12622.1|12617|12615|1500
1629954000000|2021-08-26 05:00:00|12619.8|12617.7|12616|12613.9|12624.1|12622.3|12613.4|12611.5|1993
1629957600000|2021-08-26 06:00:00|12615.9|12613.8|12622.4|12620.3|12628.1|12626.4|12614.7|12612.9|3566
1629961200000|2021-08-26 07:00:00|12622.2|12620.9|12607.1|12605.8|12622.3|12621|12595.2|12593.4|6698
1629964800000|2021-08-26 08:00:00|12606.8|12605.5|12615.5|12614.2|12616.9|12615.2|12603.6|12601.9|5076
1629968400000|2021-08-26 09:00:00|12615.6|12614.3|12607.2|12605.9|12619.2|12617.5|12606.2|12604.9|4234
1629972000000|2021-08-26 10:00:00|12607.3|12606|12604.5|12603.2|12613.2|12611.5|12601.7|12599.8|3688
1629975600000|2021-08-26 11:00:00|12604.3|12603|12608.5|12607.2|12611.4|12609.6|12597.4|12595.5|4256
1629979200000|2021-08-26 12:00:00|12608.6|12607.3|12620.2|12618.9|12624.1|12622|12605.3|12603.9|6258
1629982800000|2021-08-26 13:00:00|12620.6|12619.3|12623|12621.7|12631.6|12629.9|12615.7|12613.7|8296
1629986400000|2021-08-26 14:00:00|12623.3|12622|12646.3|12644.2|12654.5|12652.4|12610.6|12608.5|10019
1629990000000|2021-08-26 15:00:00|12645.9|12644.6|12655|12653.7|12657|12655.3|12639.5|12637.8|7582
1629993600000|2021-08-26 16:00:00|12654.9|12653.6|12665.3|12664|12671|12669.2|12654|12652.4|5014
1629997200000|2021-08-26 17:00:00|12665.2|12663.9|12671.5|12670.2|12679.7|12678.4|12664.1|12662.4|4702
1630000800000|2021-08-26 18:00:00|12671.4|12670.1|12687.4|12686.1|12687.4|12686.1|12670.7|12669|4045
1630004400000|2021-08-26 19:00:00|12687.5|12686.2|12687|12685.7|12696.1|12694.8|12680.9|12679.4|4090
1630008000000|2021-08-26 20:00:00|12687.1|12685.8|12689.5|12685.8|12691.8|12687|12679.3|12677.7|2436
1630011600000|2021-08-26 21:00:00|12689.8|12685.6|12689.3|12682.3|12691.1|12688|12684.3|12680.6|1873
1630015200000|2021-08-26 22:00:00|12689.4|12682.4|12684.2|12682.1|12689.4|12683.8|12680.6|12676.1|2314
1630018800000|2021-08-26 23:00:00|12684.3|12682.2|12686.9|12684.8|12686.9|12685.2|12681.7|12679.9|1329
1630022400000|2021-08-27 00:00:00|12686.7|12684.6|12700.8|12699.5|12709.4|12707.7|12686.7|12684.6|3738
1630026000000|2021-08-27 01:00:00|12701.3|12699.2|12698.9|12696.8|12708.7|12707.2|12695.1|12693.3|3399
1630029600000|2021-08-27 02:00:00|12699|12696.9|12690.5|12688.4|12699.1|12697.1|12681.1|12679.4|3135
1630033200000|2021-08-27 03:00:00|12690.6|12688.5|12683.9|12682.6|12691.3|12689.5|12681.4|12679.7|2219
1630036800000|2021-08-27 04:00:00|12684.4|12682.3|12684.5|12683.2|12689.2|12687.5|12683|12681.3|1968
1630040400000|2021-08-27 05:00:00|12684.2|12682.9|12680.7|12678.6|12689.9|12688.3|12677.4|12675.7|2585
1630044000000|2021-08-27 06:00:00|12680.2|12678.9|12665.8|12664.5|12682.3|12680.5|12659.4|12657.9|5039
1630047600000|2021-08-27 07:00:00|12666.3|12664.2|12663.5|12662.2|12669.1|12667.3|12659.6|12658.1|4895
1630051200000|2021-08-27 08:00:00|12663.6|12662.3|12671.7|12670.4|12677.8|12675.9|12661.8|12660.3|4239
1630054800000|2021-08-27 09:00:00|12671.6|12670.3|12669.3|12667.2|12679.3|12677.6|12668.6|12666.8|3391
1630058400000|2021-08-27 10:00:00|12669.6|12667.5|12680.8|12679.5|12682.1|12680.3|12665.8|12664.1|3665
1630062000000|2021-08-27 11:00:00|12680.7|12679.4|12686.9|12685.6|12690.7|12688.9|12679.7|12678.1|3814
1630065600000|2021-08-27 12:00:00|12686.8|12685.5|12691.3|12689.2|12696.7|12694.9|12678.7|12677|5903
1630069200000|2021-08-27 13:00:00|12690.2|12688.9|12673.5|12671.4|12707.9|12705.8|12664.9|12662.8|9955
1630072800000|2021-08-27 14:00:00|12673.6|12671.5|12629.9|12627.8|12693.3|12689|12611.5|12609.4|15557
1630076400000|2021-08-27 15:00:00|12630.1|12628|12614.5|12613.2|12637.5|12635.4|12612.4|12610.8|7056
1630080000000|2021-08-27 16:00:00|12614.4|12613.1|12608.4|12606.3|12619.2|12617.7|12606.1|12604.4|5006
1630083600000|2021-08-27 17:00:00|12608.2|12606.9|12615.8|12614.5|12619.1|12617.4|12607.4|12606.1|3782
1630087200000|2021-08-27 18:00:00|12615.7|12614.4|12620.2|12618.1|12621.7|12620|12611.7|12610.4|3763
1630090800000|2021-08-27 19:00:00|12620.1|12618|12614.2|12612.9|12624.4|12622.8|12613.4|12612.1|3516
1630094400000|2021-08-27 20:00:00|12614.7|12612.6|12616.2|12609.5|12626.5|12619.5|12612|12608.1|3296
1630267200000|2021-08-29 20:00:00|12633.6|12620.6|12632|12619|12638.9|12625.9|12625.2|12612.2|107
1630270800000|2021-08-29 21:00:00|12631.8|12618.8|12628|12620|12635.3|12622.3|12624.7|12612.7|1025
1630274400000|2021-08-29 22:00:00|12625.4|12617.4|12616.1|12613.5|12628.2|12620.2|12610.2|12606|3310
1630278000000|2021-08-29 23:00:00|12615.8|12613.7|12613.6|12611.5|12617.7|12615.6|12609.9|12606.5|2277
1630281600000|2021-08-30 00:00:00|12613.8|12611.7|12619.1|12617|12623|12621.1|12610.4|12608.3|3242
1630285200000|2021-08-30 01:00:00|12618.3|12617.3|12623.4|12622.1|12629.9|12628.3|12612.2|12610.6|3778
1630288800000|2021-08-30 02:00:00|12623.3|12622|12626.7|12624.6|12626.9|12624.8|12616.4|12614.7|3156
1630292400000|2021-08-30 03:00:00|12626.6|12624.5|12628.1|12626|12631.9|12629.8|12622.9|12621.2|2408
1630296000000|2021-08-30 04:00:00|12628.2|12626.1|12626.5|12624.4|12628.8|12626.8|12622.7|12620.9|1505
1630299600000|2021-08-30 05:00:00|12626.3|12625|12630.3|12628.2|12630.9|12629.3|12624.3|12622.6|2419
1630303200000|2021-08-30 06:00:00|12630.2|12628.1|12625.7|12624.4|12635.2|12633.7|12624.2|12622.4|4484
1630306800000|2021-08-30 07:00:00|12625.8|12624.5|12614.2|12612.1|12627.8|12626.2|12612.5|12610.9|4855
1630310400000|2021-08-30 08:00:00|12614.3|12612.2|12614.9|12612.8|12620|12618.3|12604.2|12602.5|5021
1630314000000|2021-08-30 09:00:00|12614.8|12612.7|12619.2|12617.1|12625.8|12623.7|12613|12610.9|3034
1630317600000|2021-08-30 10:00:00|12619.3|12617.2|12610.8|12608.7|12619.3|12617.2|12609.8|12608.2|2904
1630321200000|2021-08-30 11:00:00|12610.7|12608.6|12603.2|12601.1|12615.7|12614.4|12602.7|12600.9|3023
1630324800000|2021-08-30 12:00:00|12603.1|12601|12605.2|12603.9|12607.7|12605.9|12594.7|12592.9|4894
1630328400000|2021-08-30 13:00:00|12605|12603.7|12604.5|12602.4|12608.3|12606.8|12574.5|12572.6|7665
1630332000000|2021-08-30 14:00:00|12604.6|12602.5|12588.9|12587.6|12612.8|12610.9|12587.8|12586.1|7533
1630335600000|2021-08-30 15:00:00|12589|12587.7|12607.8|12605.7|12615.5|12613.9|12583|12581.4|5242
1630339200000|2021-08-30 16:00:00|12607.9|12605.8|12611.3|12610|12615|12613.5|12607|12605.6|3845
1630342800000|2021-08-30 17:00:00|12611.2|12609.9|12610.9|12609.6|12612.2|12610.4|12602.2|12600.8|2978
1630346400000|2021-08-30 18:00:00|12610.7|12609.4|12607.2|12605.9|12614.2|12612.7|12605.4|12604|3433
1630350000000|2021-08-30 19:00:00|12607.4|12606.1|12607.1|12605.8|12616.1|12614.7|12606.1|12604.8|3947
1630353600000|2021-08-30 20:00:00|12607.5|12605.4|12609|12603.5|12613.3|12611.4|12605.3|12602.3|2625
1630357200000|2021-08-30 21:00:00|12610.4|12603.6|12609|12602|12618.5|12611.5|12605.2|12598.5|2387
1630360800000|2021-08-30 22:00:00|12609.3|12602.3|12607.2|12605.1|12610.3|12608.2|12606.6|12602.2|1538
1630364400000|2021-08-30 23:00:00|12607.3|12605.2|12610.4|12608.3|12610.6|12608.7|12604.7|12602.7|1117
1630368000000|2021-08-31 00:00:00|12610.5|12608.4|12607.7|12605.6|12616.9|12615|12603|12600.9|3699
1630371600000|2021-08-31 01:00:00|12607.6|12605.5|12617.4|12615.3|12619.9|12618.1|12606.4|12604.4|3731
1630375200000|2021-08-31 02:00:00|12617.1|12615.8|12622.4|12621.1|12626.5|12624.8|12616.7|12615|2669
1630378800000|2021-08-31 03:00:00|12622.8|12620.7|12607.9|12606.6|12625|12623.3|12605.2|12603.4|3010
1630382400000|2021-08-31 04:00:00|12608|12606.7|12599.8|12597.7|12610|12608.4|12599.3|12597.5|1944
1630386000000|2021-08-31 05:00:00|12599.7|12597.6|12580.2|12578.1|12599.7|12597.6|12579.6|12577.5|3662
1630389600000|2021-08-31 06:00:00|12580.3|12578.2|12583.3|12582|12584.5|12582.9|12570.8|12569.2|4727
1630393200000|2021-08-31 07:00:00|12583.6|12582.3|12588.5|12587.2|12591.3|12589.7|12579.5|12577.8|5443
1630396800000|2021-08-31 08:00:00|12588.6|12587.3|12590.8|12589.5|12592.7|12591|12584.4|12582.5|5287
1630400400000|2021-08-31 09:00:00|12591|12589.7|12586.7|12584.6|12591.8|12590.2|12573.3|12571.5|4920
1630404000000|2021-08-31 10:00:00|12586.8|12584.7|12587.2|12585.1|12591.3|12589.7|12570|12568.5|6369
1630407600000|2021-08-31 11:00:00|12587.3|12585.2|12580.4|12579.1|12589.7|12588|12574.9|12573.2|5852
1630411200000|2021-08-31 12:00:00|12580.5|12579.2|12601.8|12599.7|12613.7|12612.1|12579.3|12577.9|7862
1630414800000|2021-08-31 13:00:00|12601.7|12599.6|12623.5|12621.4|12630.4|12628.3|12597.9|12596.2|10120
1630418400000|2021-08-31 14:00:00|12623.6|12621.5|12638|12636.7|12641.4|12639.3|12607.7|12606|11548
1630422000000|2021-08-31 15:00:00|12638.6|12637.3|12629.9|12628.6|12654.6|12652.7|12628|12626.6|8508
1630425600000|2021-08-31 16:00:00|12630.1|12628.8|12626.9|12625.6|12635.4|12633.6|12620.1|12618.4|4952
1630429200000|2021-08-31 17:00:00|12626.8|12625.5|12616.5|12615.2|12636.7|12635|12613.2|12611.5|4482
1630432800000|2021-08-31 18:00:00|12616.4|12615.1|12606.9|12605.6|12621.5|12620.2|12603|12601.4|4881
1630436400000|2021-08-31 19:00:00|12607.2|12605.9|12617.1|12615|12621.8|12620.2|12607.1|12605.8|4243
1630440000000|2021-08-31 20:00:00|12616.7|12615.4|12618.2|12613.4|12621.2|12619.5|12613.9|12610|3185
1630443600000|2021-08-31 21:00:00|12617.9|12610.9|12614.9|12609.3|12622.1|12615.1|12613.4|12607.7|2340
1630447200000|2021-08-31 22:00:00|12614.4|12610.1|12617.3|12615.2|12618.2|12616.1|12612|12606.6|2128
1630450800000|2021-08-31 23:00:00|12616.8|12614.7|12617.9|12615.8|12624|12621.9|12612.7|12610.6|1422
1630454400000|2021-09-01 00:00:00|12618|12615.9|12635.3|12633.2|12638.3|12636.5|12610.9|12609.3|3341
1630458000000|2021-09-01 01:00:00|12634.9|12633.6|12630.7|12628.6|12638|12636.1|12625.6|12623.5|4150
1630461600000|2021-09-01 02:00:00|12630.6|12628.5|12622.5|12620.4|12634.1|12632.4|12622.5|12620.4|3726
1630465200000|2021-09-01 03:00:00|12622.4|12621.1|12619.8|12617.7|12628.2|12626.1|12617.2|12615.5|2493
1630468800000|2021-09-01 04:00:00|12620.1|12618|12623.4|12622.1|12624.4|12622.6|12617.9|12616.2|1730
1630472400000|2021-09-01 05:00:00|12623.8|12621.7|12616.3|12614.2|12627.2|12625.5|12614.8|12613.3|2886
1630476000000|2021-09-01 06:00:00|12616.2|12614.1|12604.1|12602|12617.1|12615.4|12602.3|12600.7|5048
1630479600000|2021-09-01 07:00:00|12603.5|12602.2|12587.7|12586.4|12606.9|12605.2|12583.5|12581.7|5215
1630483200000|2021-09-01 08:00:00|12587.4|12586.1|12593.2|12591.1|12597.3|12595.5|12584.1|12582.3|4337
1630486800000|2021-09-01 09:00:00|12593|12591.7|12603.4|12601.3|12610.6|12608.8|12592.5|12590.9|4011
1630490400000|2021-09-01 10:00:00|12603.1|12601.8|12599.2|12597.1|12605.6|12603.9|12597.6|12596.3|3548
1630494000000|2021-09-01 11:00:00|12599.1|12597|12596.2|12594.9|12602.1|12600.8|12588.9|12587.2|3464
1630497600000|2021-09-01 12:00:00|12596.5|12594.4|12583.9|12582.6|12596.5|12594.8|12581.1|12579.8|6701
1630501200000|2021-09-01 13:00:00|12583.4|12582.1|12602.3|12600.2|12605.1|12603.5|12581.6|12580.3|8642
1630504800000|2021-09-01 14:00:00|12602.1|12600.8|12612.8|12611.5|12628|12626.4|12601.2|12599.5|9980
1630508400000|2021-09-01 15:00:00|12613.4|12612.1|12616|12614.7|12625.9|12624.6|12608.5|12607.2|6189
1630512000000|2021-09-01 16:00:00|12615.9|12614.6|12606.3|12605|12617.1|12615.5|12596.5|12595.2|4997
1630515600000|2021-09-01 17:00:00|12606.4|12605.1|12611.1|12609.8|12612|12610.4|12602.8|12601.2|3633
1630519200000|2021-09-01 18:00:00|12611|12609.7|12616.4|12615.1|12623.8|12622.5|12609|12607.7|3769
1630522800000|2021-09-01 19:00:00|12616.6|12615.3|12623.6|12622.3|12624.5|12623.2|12615.7|12614.2|3795
1630526400000|2021-09-01 20:00:00|12623.7|12622.4|12622.4|12615.4|12628.1|12626.3|12617.7|12614.9|2739
1630530000000|2021-09-01 21:00:00|12623.9|12616.9|12623.2|12618.7|12625.1|12619.8|12619.9|12612.9|1618
1630533600000|2021-09-01 22:00:00|12623.3|12618.4|12621.9|12619.8|12624.5|12621.3|12619.5|12615.7|1479
1630537200000|2021-09-01 23:00:00|12621.8|12619.7|12623.2|12621.1|12626.5|12624.6|12620.7|12618.8|1612
1630540800000|2021-09-02 00:00:00|12622.9|12621.6|12629.9|12627.8|12636.7|12634.8|12615.1|12613.8|3714
1630544400000|2021-09-02 01:00:00|12629.5|12628.2|12634.9|12632.8|12639.5|12637.4|12625.2|12623.6|3345
1630548000000|2021-09-02 02:00:00|12634.6|12633.3|12635.2|12633.1|12637.9|12636.2|12628.7|12626.8|2465
1630551600000|2021-09-02 03:00:00|12635.3|12633.2|12628.5|12627.2|12636.3|12634.2|12627.2|12625.5|1903
1630555200000|2021-09-02 04:00:00|12628.4|12627.1|12624.8|12622.7|12629.1|12627.4|12623.8|12622|1480
1630558800000|2021-09-02 05:00:00|12624.4|12623.1|12617.7|12615.6|12625.6|12623.8|12615.9|12614.2|2272
1630562400000|2021-09-02 06:00:00|12617.8|12615.7|12597.9|12595.8|12622.4|12620.6|12596.5|12594.6|3947
1630566000000|2021-09-02 07:00:00|12597.8|12596.5|12590.1|12588.8|12602.8|12601.2|12587.9|12586.1|4663
1630569600000|2021-09-02 08:00:00|12590|12588.7|12597.6|12596.3|12604.2|12602.6|12589.7|12588.4|4470
1630573200000|2021-09-02 09:00:00|12597.5|12596.2|12602.4|12601.1|12605|12603.1|12594.7|12593|3501
1630576800000|2021-09-02 10:00:00|12602.5|12601.2|12606.3|12604.2|12607.6|12606.1|12595.9|12594.1|2858
1630580400000|2021-09-02 11:00:00|12606.2|12604.1|12605.9|12604.6|12610|12608.7|12602.7|12601.2|3150
1630584000000|2021-09-02 12:00:00|12606|12604.7|12605.6|12603.5|12622.7|12621.2|12603.7|12602.4|5203
1630587600000|2021-09-02 13:00:00|12604.8|12603.8|12603.7|12601.6|12613.2|12611.7|12594.9|12593.3|7931
1630591200000|2021-09-02 14:00:00|12603.9|12601.8|12564.1|12562|12611|12609.1|12560.8|12558.7|9340
1630594800000|2021-09-02 15:00:00|12564.2|12562.1|12562|12560.7|12569|12567.6|12553|12551.2|6613
1630598400000|2021-09-02 16:00:00|12561.9|12560.6|12555|12553.7|12566.7|12564.9|12552.8|12551.3|4718
1630602000000|2021-09-02 17:00:00|12554.9|12553.6|12555.6|12554.3|12559.7|12558.1|12552.5|12551.1|3955
1630605600000|2021-09-02 18:00:00|12555.7|12554.4|12556.1|12554|12563.2|12561.5|12554.9|12553.1|4498
1630609200000|2021-09-02 19:00:00|12556|12553.9|12551.7|12550.4|12559.3|12557.6|12551.7|12550.4|4263
1630612800000|2021-09-02 20:00:00|12551.8|12550.5|12553.8|12550.9|12559.1|12552.7|12548.7|12546.9|2409
1630616400000|2021-09-02 21:00:00|12554.8|12550.8|12557.2|12550.2|12560.7|12553.7|12551.1|12544.5|1916
1630620000000|2021-09-02 22:00:00|12557.8|12550.8|12553.1|12551|12558.1|12551.1|12550.4|12547.2|1500
1630623600000|2021-09-02 23:00:00|12553|12550.9|12554.6|12552.5|12555.6|12553.5|12551.9|12550|1478
1630627200000|2021-09-03 00:00:00|12554.4|12552.3|12553.2|12551.1|12558.1|12556.5|12549.8|12548.2|3015
1630630800000|2021-09-03 01:00:00|12553.3|12551.2|12554|12552.7|12559.7|12558.1|12552.4|12550.7|3656
1630634400000|2021-09-03 02:00:00|12554.5|12552.4|12552.1|12550.8|12560.3|12558.7|12551.3|12549.6|4257
1630638000000|2021-09-03 03:00:00|12551.7|12550.4|12558.6|12556.5|12559.6|12557.8|12550.3|12548.7|3346
1630641600000|2021-09-03 04:00:00|12558.1|12556.8|12555.1|12553.8|12558.8|12557|12553.9|12552.2|1616
1630645200000|2021-09-03 05:00:00|12555.2|12553.9|12542.9|12540.8|12557.1|12555.4|12542.6|12540.5|2302
1630648800000|2021-09-03 06:00:00|12542.8|12540.7|12543.3|12542|12551.8|12550.1|12540.6|12538.9|4571
1630652400000|2021-09-03 07:00:00|12543.2|12541.9|12546.1|12544.8|12555.8|12554.3|12541|12539.7|4916
1630656000000|2021-09-03 08:00:00|12545.9|12544.6|12542.6|12541.3|12548.6|12546.9|12534.4|12532.6|3977
1630659600000|2021-09-03 09:00:00|12542.4|12541.1|12551.2|12549.1|12555.4|12553.4|12537.4|12535.8|4013
1630663200000|2021-09-03 10:00:00|12551.1|12549|12542.2|12540.9|12553.2|12551.1|12541.3|12539.8|3472
1630666800000|2021-09-03 11:00:00|12542.1|12540.8|12536.5|12535.2|12542.4|12541.1|12531.2|12529.8|3449
1630670400000|2021-09-03 12:00:00|12536.6|12535.3|12511.4|12509.3|12539|12537.5|12494.6|12492.5|11575
1630674000000|2021-09-03 13:00:00|12511.3|12509.2|12532.4|12526.6|12544.5|12542.4|12500.2|12498.1|12804
1630677600000|2021-09-03 14:00:00|12531|12528.2|12511.3|12509.2|12539.3|12537.3|12510.8|12509.2|11438
1630681200000|2021-09-03 15:00:00|12511.5|12509.4|12525.4|12523.3|12526.5|12524.7|12499.9|12498.1|6396
1630684800000|2021-09-03 16:00:00|12525|12523.7|12515.9|12513.8|12528.4|12526.8|12514.7|12512.9|4294
1630688400000|2021-09-03 17:00:00|12516|12513.9|12508.1|12506|12518.4|12516.5|12507.6|12505.8|3766
1630692000000|2021-09-03 18:00:00|12508.4|12506.3|12514.3|12513|12517.3|12515.6|12504.3|12502.2|3649
1630695600000|2021-09-03 19:00:00|12514.7|12512.6|12525.4|12523.3|12525.8|12524|12514.3|12512.6|4121
1630699200000|2021-09-03 20:00:00|12525.3|12523.2|12533|12526|12536.7|12532.1|12523.4|12521.3|3877
1630872000000|2021-09-05 20:00:00|12526.4|12518.4|12531.2|12528.1|12533.6|12528.1|12525.8|12517|75
1630875600000|2021-09-05 21:00:00|12531.6|12518.6|12533.3|12525|12534.5|12528.1|12519.8|12513|858
1630879200000|2021-09-05 22:00:00|12533|12525.2|12527.8|12525.7|12536.3|12529.2|12525.9|12523.8|2124
1630882800000|2021-09-05 23:00:00|12527.7|12525.6|12532.6|12530.5|12532.9|12531|12525.2|12523.5|1642
1630886400000|2021-09-06 00:00:00|12532.4|12530.3|12539.4|12538.1|12544|12542.2|12531.2|12529.3|3219
1630890000000|2021-09-06 01:00:00|12539.5|12538.2|12536.4|12534.3|12543.5|12542|12534.3|12532.6|3670
1630893600000|2021-09-06 02:00:00|12536.2|12534.1|12538.3|12537|12542.8|12541.1|12534.1|12532.2|2794
1630897200000|2021-09-06 03:00:00|12538.2|12536.9|12540.4|12538.3|12544.5|12542.6|12537.3|12535.5|2073
1630900800000|2021-09-06 04:00:00|12540.5|12538.4|12544.6|12542.5|12545.3|12543.2|12540|12538.3|1561
1630904400000|2021-09-06 05:00:00|12544.5|12542.4|12539.6|12537.5|12545.1|12543.4|12538.1|12536|2121
1630908000000|2021-09-06 06:00:00|12539.7|12537.6|12536|12534.7|12541.3|12539.5|12529.8|12528.2|3259
1630911600000|2021-09-06 07:00:00|12535.9|12534.6|12541.4|12539.3|12543.8|12542.3|12531.7|12530.1|5046
1630915200000|2021-09-06 08:00:00|12541.1|12539.8|12544.6|12542.5|12546|12544.3|12539.3|12537.6|4131
1630918800000|2021-09-06 09:00:00|12543.8|12542.4|12555.3|12553.2|12557.1|12555.1|12541.7|12540.2|4340
1630922400000|2021-09-06 10:00:00|12555|12553.7|12556.1|12554|12560.2|12558.6|12549.3|12547.5|2882
1630926000000|2021-09-06 11:00:00|12555.4|12554.1|12547.9|12546.6|12557.1|12555.4|12547.1|12545.8|2757
1630929600000|2021-09-06 12:00:00|12547.8|12546.5|12539.5|12537.4|12550.4|12548.8|12539.3|12537.4|3194
1630933200000|2021-09-06 13:00:00|12539.6|12537.5|12525.4|12523.3|12541|12538.9|12524.9|12523.3|4174
1630936800000|2021-09-06 14:00:00|12525.3|12523.2|12539.1|12537.8|12546.6|12545.1|12524.5|12522.4|3904
1630940400000|2021-09-06 15:00:00|12538.8|12537.5|12532.9|12531.6|12544.6|12542.9|12532.7|12530.9|2385
1630944000000|2021-09-06 16:00:00|12532.8|12531.5|12532.2|12527.4|12537.4|12531.6|12528|12525.8|2247
1630947600000|2021-09-06 17:00:00|12531.9|12527.8|12535.4|12531.4|12543.2|12532.3|12530.3|12524.1|9499
1630951200000|2021-09-06 18:00:00|12535.5|12531.1|12537.7|12532|12541.4|12534.1|12531.5|12527|7259
1630954800000|2021-09-06 19:00:00|12537.1|12532.6|12536.9|12532.6|12539.2|12535|12532.4|12528.9|8158
1630958400000|2021-09-06 20:00:00|12537|12532.5|12541.1|12529.1|12543.3|12533.7|12534.3|12527.5|7861
1630962000000|2021-09-06 21:00:00|12540.8|12528.8|12542.2|12530.2|12546.2|12538.4|12535|12524.9|2181
1630965600000|2021-09-06 22:00:00|12542.3|12530.3|12535.9|12533.8|12542.3|12534.2|12531.6|12525.3|1967
1630969200000|2021-09-06 23:00:00|12535.6|12533.5|12535.7|12533.6|12535.9|12534.1|12532|12530.1|1401
1630972800000|2021-09-07 00:00:00|12535.8|12533.7|12528.7|12526.6|12536.2|12534.1|12523.9|12521.8|2570
1630976400000|2021-09-07 01:00:00|12528.8|12526.7|12524.6|12523.3|12529.3|12527.2|12520.5|12518.7|3081
1630980000000|2021-09-07 02:00:00|12524.5|12523.2|12524.3|12523|12528|12525.9|12521.8|12520.3|2703
1630983600000|2021-09-07 03:00:00|12524.4|12523.1|12529.8|12528.5|12532.7|12531.2|12520.5|12518.9|2368
1630987200000|2021-09-07 04:00:00|12529.7|12528.4|12537|12534.9|12537.8|12536.1|12522.4|12519.8|3631
1630990800000|2021-09-07 05:00:00|12536.5|12535.2|12544.3|12542.2|12548.5|12546.7|12536.5|12534.5|3747
1630994400000|2021-09-07 06:00:00|12544.4|12542.3|12550.6|12548.5|12557.7|12555.9|12540.7|12538.9|4353
1630998000000|2021-09-07 07:00:00|12550.5|12548.4|12552.9|12550.8|12553.6|12551.9|12541.7|12540.4|5259
1631001600000|2021-09-07 08:00:00|12552.8|12551.5|12560.2|12558.1|12575.5|12573.4|12552.4|12550.8|6428
1631005200000|2021-09-07 09:00:00|12560.1|12558|12579.7|12578.4|12582|12580.3|12555.6|12554.3|5517
1631008800000|2021-09-07 10:00:00|12579.6|12578.3|12584.1|12582.8|12592.9|12591.5|12574|12572.4|5668
1631012400000|2021-09-07 11:00:00|12583.9|12582.6|12586.3|12584.2|12592.4|12591.1|12575.8|12574.2|5331
1631016000000|2021-09-07 12:00:00|12586.4|12584.3|12598.5|12597.2|12600.3|12599|12584.6|12583.1|6040
1631019600000|2021-09-07 13:00:00|12598.4|12597.1|12593.7|12592.4|12602.6|12601.3|12582|12580.4|8471
1631023200000|2021-09-07 14:00:00|12593.9|12592.6|12635.9|12633.8|12644.7|12642.9|12590.9|12588.8|10447
1631026800000|2021-09-07 15:00:00|12635.6|12634.3|12624.5|12623.2|12641.1|12639.8|12619.3|12617.7|6954
1631030400000|2021-09-07 16:00:00|12624.4|12623.1|12634.8|12633.5|12635.1|12633.7|12619.3|12617.6|6053
1631034000000|2021-09-07 17:00:00|12634.7|12633.4|12631|12629.7|12637.4|12636.1|12625.9|12624.2|3974
1631037600000|2021-09-07 18:00:00|12630.9|12629.6|12642.5|12641.2|12644.3|12643|12630.6|12629.3|4328
1631041200000|2021-09-07 19:00:00|12642.6|12641.3|12653.9|12652.6|12656.9|12655.3|12639.7|12638.4|4278
1631044800000|2021-09-07 20:00:00|12653.7|12652.4|12649.5|12647.4|12654.1|12652.4|12645.2|12642.1|2686
1631048400000|2021-09-07 21:00:00|12649.6|12647.5|12649.9|12644.3|12652.5|12648.9|12646.3|12638.3|2105
1631052000000|2021-09-07 22:00:00|12649.8|12644.1|12646.1|12644|12650.9|12647.3|12644.9|12642.8|1776
1631055600000|2021-09-07 23:00:00|12645.9|12643.8|12648.1|12646|12650.5|12648.8|12645.3|12643.6|1406
1631059200000|2021-09-08 00:00:00|12647.9|12645.8|12640.3|12638.2|12652|12650.3|12638|12636.3|2835
1631062800000|2021-09-08 01:00:00|12640.2|12638.1|12629.9|12627.8|12641.4|12639.6|12627.2|12625.5|3301
1631066400000|2021-09-08 02:00:00|12629.2|12627.9|12635.5|12634.2|12637.6|12635.8|12626.9|12625.4|2510
1631070000000|2021-09-08 03:00:00|12635.4|12634.1|12642.2|12640.9|12644.4|12642.6|12632.2|12630.4|2771
1631073600000|2021-09-08 04:00:00|12641.9|12639.8|12639.3|12637.2|12643.4|12641.7|12636.4|12634.7|1741
1631077200000|2021-09-08 05:00:00|12639.2|12637.1|12643|12640.9|12644.3|12642.6|12638.5|12636.4|3066
1631080800000|2021-09-08 06:00:00|12642.7|12640.6|12661.6|12660.3|12663.9|12662.1|12640.8|12638.7|5913
1631084400000|2021-09-08 07:00:00|12661.5|12660.2|12684.1|12682.8|12685.7|12684|12661.5|12659.9|8199
1631088000000|2021-09-08 08:00:00|12684|12682.7|12682.3|12681|12707.9|12706.1|12677.2|12675.5|8406
1631091600000|2021-09-08 09:00:00|12682.1|12680.8|12682.7|12680.6|12690.9|12689|12676.9|12675.2|5919
1631095200000|2021-09-08 10:00:00|12682.6|12680.5|12672.9|12670.8|12685.8|12683.7|12667.9|12666.2|4769
1631098800000|2021-09-08 11:00:00|12673|12670.9|12665.4|12664.1|12673.1|12671.4|12661.9|12660.2|4155
1631102400000|2021-09-08 12:00:00|12665.3|12664|12669.6|12667.5|12676.3|12674.2|12659.8|12658.3|7488
1631106000000|2021-09-08 13:00:00|12669|12667.7|12673.2|12661.2|12690.8|12689.3|12663.3|12659.9|9449
1631109600000|2021-09-08 14:00:00|12672.6|12660.8|12725.7|12724.4|12763|12760.9|12647.2|12644.3|13994
1631113200000|2021-09-08 15:00:00|12726.4|12725.1|12681.6|12679.5|12732.8|12730.7|12679.7|12677.6|9001
1631116800000|2021-09-08 16:00:00|12681.7|12679.6|12669.1|12667.8|12686.7|12685|12648.6|12646.9|7739
1631120400000|2021-09-08 17:00:00|12669|12667.7|12667.4|12665.3|12677.8|12676.1|12660.3|12658.7|6303
1631124000000|2021-09-08 18:00:00|12667.3|12665.2|12674.1|12672.8|12678.7|12677|12657.1|12655.8|5341
1631127600000|2021-09-08 19:00:00|12674.2|12672.9|12688.5|12687.2|12688.9|12687.3|12674|12672.3|4512
1631131200000|2021-09-08 20:00:00|12688|12686.7|12695.3|12687.3|12699.6|12694|12685.2|12683.3|2982
1631134800000|2021-09-08 21:00:00|12696.3|12687.5|12696.5|12686.1|12698.4|12692.8|12692|12683.7|2899
1631138400000|2021-09-08 22:00:00|12696.8|12685.8|12689.7|12687.6|12696.8|12692|12689.6|12683.7|1721
1631142000000|2021-09-08 23:00:00|12690.3|12688.2|12695.3|12693.2|12697.2|12695.1|12689.3|12687.6|1323
1631145600000|2021-09-09 00:00:00|12695.4|12693.3|12705.4|12704.1|12706.9|12705.6|12695.3|12693.2|2840
1631149200000|2021-09-09 01:00:00|12705.2|12703.9|12697.9|12696.6|12706.9|12705.4|12697.3|12695.6|3414
1631152800000|2021-09-09 02:00:00|12698.3|12696.2|12692.5|12691.2|12698.7|12696.9|12687.9|12686.4|3120
1631156400000|2021-09-09 03:00:00|12692.4|12691.1|12702.9|12700.8|12703.8|12701.7|12690.1|12688.5|2706
1631160000000|2021-09-09 04:00:00|12702.8|12700.7|12718.2|12716.9|12725.5|12723.8|12700.9|12699.2|2680
1631163600000|2021-09-09 05:00:00|12718.4|12717.1|12719.9|12717.8|12723.5|12721.5|12716.8|12715|3007
1631167200000|2021-09-09 06:00:00|12720.4|12718.3|12717|12715.7|12724.8|12722.7|12702.4|12701.1|5166
1631170800000|2021-09-09 07:00:00|12717.1|12715.8|12709.6|12707.5|12728.6|12727.1|12704.4|12703|8119
1631174400000|2021-09-09 08:00:00|12709.4|12708.1|12696.2|12694.9|12710.2|12708.7|12690.3|12688.6|6160
1631178000000|2021-09-09 09:00:00|12697.1|12695|12685.7|12684.4|12706.8|12705.2|12679.8|12678.1|5383
1631181600000|2021-09-09 10:00:00|12685.6|12684.3|12696.4|12695.1|12698.1|12696.4|12684.2|12682.6|4000
1631185200000|2021-09-09 11:00:00|12696.3|12695|12672.6|12670.5|12698.9|12696.8|12668.8|12666.7|5912
1631188800000|2021-09-09 12:00:00|12672.8|12670.7|12681.4|12680.1|12706|12704.3|12668.1|12666.3|9622
1631192400000|2021-09-09 13:00:00|12681.3|12680|12664.6|12663.3|12693.3|12691.9|12656.2|12654.5|10808
1631196000000|2021-09-09 14:00:00|12664.7|12663.4|12650.8|12648.7|12666.6|12664.9|12646.4|12644.7|9368
1631199600000|2021-09-09 15:00:00|12650.7|12648.6|12651.9|12649.8|12664.2|12662.5|12645.7|12643.6|6841
1631203200000|2021-09-09 16:00:00|12651.5|12650.2|12630|12628.7|12654.8|12653.2|12626.9|12625.4|6288
1631206800000|2021-09-09 17:00:00|12630.1|12628.8|12637.4|12636.1|12648.8|12646.7|12623.3|12621.7|8028
1631210400000|2021-09-09 18:00:00|12637.3|12636|12650.1|12648.8|12654.6|12652.9|12637.2|12635.5|6789
1631214000000|2021-09-09 19:00:00|12650.2|12648.9|12656.4|12655.1|12657|12655.6|12645|12643.7|5134
1631217600000|2021-09-09 20:00:00|12655.8|12654.5|12665.4|12661.8|12668.6|12664.8|12652.5|12650.8|3825
1631221200000|2021-09-09 21:00:00|12665.2|12661.7|12667.2|12663.3|12670.5|12664.2|12662.6|12658.3|1896
1631224800000|2021-09-09 22:00:00|12667.9|12662.9|12664.2|12662.1|12669.2|12663.8|12660.3|12657.5|1884
1631228400000|2021-09-09 23:00:00|12664.1|12662|12666.8|12664.7|12666.9|12665.3|12661.8|12660|1322
1631232000000|2021-09-10 00:00:00|12666.9|12664.8|12665.7|12664.4|12667.7|12666.1|12657.2|12655.7|3050
1631235600000|2021-09-10 01:00:00|12666.1|12664|12659.3|12658|12674|12672.4|12657.1|12655.3|3406
1631239200000|2021-09-10 02:00:00|12659.2|12657.9|12643.1|12641|12660.8|12659|12639.9|12638.2|4020
1631242800000|2021-09-10 03:00:00|12643.2|12641.1|12642.2|12640.1|12649.3|12647.2|12640.2|12638.5|2667
1631246400000|2021-09-10 04:00:00|12642.1|12640|12649.3|12648|12651.7|12650.1|12639.8|12638.5|2246
1631250000000|2021-09-10 05:00:00|12649.2|12647.9|12643.4|12641.3|12650.2|12648.7|12641.5|12639.9|2714
1631253600000|2021-09-10 06:00:00|12643.3|12641.2|12639.9|12637.8|12650.2|12648.6|12639.5|12637.7|4260
1631257200000|2021-09-10 07:00:00|12640.1|12638|12616.3|12615|12643.2|12641.6|12615.9|12614.4|6015
1631260800000|2021-09-10 08:00:00|12616.7|12615.4|12599.2|12597.1|12617.5|12615.9|12597.2|12595.9|4974
1631264400000|2021-09-10 09:00:00|12599.1|12597.8|12615.2|12613.1|12615.8|12614.2|12595.2|12593.6|4180
1631268000000|2021-09-10 10:00:00|12614.6|12613.3|12617.1|12615.8|12620.6|12618.9|12610.3|12608.7|3953
1631271600000|2021-09-10 11:00:00|12617|12615.7|12607.2|12605.9|12621.6|12620.2|12607.2|12605.9|3369
1631275200000|2021-09-10 12:00:00|12607.6|12606.3|12590.1|12588|12608.7|12607.4|12583.3|12581.5|6896
1631278800000|2021-09-10 13:00:00|12590.2|12588.1|12598.4|12596.3|12605.5|12603.8|12585.9|12584.2|8460
1631282400000|2021-09-10 14:00:00|12598.3|12596.2|12627.2|12625.1|12637.2|12635.1|12594.1|12592.8|10971
1631286000000|2021-09-10 15:00:00|12627.3|12626|12636|12633.9|12642.7|12640.9|12623.6|12622.3|8792
1631289600000|2021-09-10 16:00:00|12636.1|12634|12639.4|12638.1|12646.4|12644.8|12629|12627.2|5562
1631293200000|2021-09-10 17:00:00|12639.3|12638|12659.3|12658|12663.6|12662.1|12636.7|12635.1|4554
1631296800000|2021-09-10 18:00:00|12659.2|12657.9|12659.5|12658.2|12665.3|12664|12657.4|12655.9|3521
1631300400000|2021-09-10 19:00:00|12659.3|12658|12681|12679.7|12681.5|12680|12658.2|12656.9|5736
1631304000000|2021-09-10 20:00:00|12681.3|12679.2|12694.2|12682.2|12700.7|12694.5|12677.9|12675.8|4028
1631476800000|2021-09-12 20:00:00|12687.3|12679.4|12689.7|12681.2|12694.2|12681.3|12685.5|12674.9|114
1631480400000|2021-09-12 21:00:00|12689.8|12680.4|12689.8|12672.8|12695|12685.3|12683.1|12665.1|1602
1631484000000|2021-09-12 22:00:00|12691.2|12676.5|12685.6|12683.5|12692.9|12686.7|12682.5|12669|2733
1631487600000|2021-09-12 23:00:00|12685.7|12683.6|12681.7|12679.6|12686.8|12685|12678.5|12676.7|1570
1631491200000|2021-09-13 00:00:00|12681.6|12679.5|12685.8|12683.7|12691.3|12689.7|12676.7|12675.2|3115
1631494800000|2021-09-13 01:00:00|12685.7|12683.6|12691.1|12689|12692.7|12690.9|12680.3|12678.5|4230
1631498400000|2021-09-13 02:00:00|12690.6|12689.3|12678.2|12676.1|12692.9|12691.3|12677|12675.3|2758
1631502000000|2021-09-13 03:00:00|12678.1|12676|12675.3|12674|12680.1|12678.5|12666.8|12665.1|2151
1631505600000|2021-09-13 04:00:00|12675.2|12673.9|12686.3|12685|12690.1|12688.5|12673.7|12671.8|2361
1631509200000|2021-09-13 05:00:00|12686.2|12684.9|12675|12672.9|12696.2|12694.1|12674.4|12672.6|3939
1631512800000|2021-09-13 06:00:00|12674.5|12672.4|12680.2|12678.1|12680.8|12679.1|12661.8|12660.1|5540
1631516400000|2021-09-13 07:00:00|12680.3|12678.2|12677.9|12676.6|12692.2|12690.5|12672.5|12670.4|5694
1631520000000|2021-09-13 08:00:00|12678.4|12676.3|12671.4|12670.1|12680.7|12679|12669.2|12667.6|4272
1631523600000|2021-09-13 09:00:00|12671.3|12670|12666.4|12665.1|12676.1|12674.4|12664.8|12663.1|3398
1631527200000|2021-09-13 10:00:00|12666.5|12665.2|12679.5|12678.2|12682.2|12680.7|12663.4|12661.8|3409
1631530800000|2021-09-13 11:00:00|12679.4|12678.1|12679|12677.7|12689.5|12688.1|12676.2|12674.9|3376
1631534400000|2021-09-13 12:00:00|12678.9|12677.6|12665.3|12664|12683.1|12681.5|12661.7|12660.2|5616
1631538000000|2021-09-13 13:00:00|12665.4|12664.1|12650.5|12648.4|12668.7|12667.3|12649.2|12647.7|8992
1631541600000|2021-09-13 14:00:00|12650.6|12648.5|12656.4|12655.1|12674.9|12673.3|12648|12646.6|11330
1631545200000|2021-09-13 15:00:00|12656.3|12655|12643.8|12642.5|12664|12662.3|12639|12637.2|7549
1631548800000|2021-09-13 16:00:00|12643.7|12642.4|12665.4|12664.1|12667.2|12665.4|12641.9|12640.6|5863
1631552400000|2021-09-13 17:00:00|12665.3|12664|12669.3|12668|12673.4|12671.9|12663.7|12661.8|5150
1631556000000|2021-09-13 18:00:00|12669.2|12667.9|12667.2|12665.9|12681.3|12680|12665.3|12663.8|5406
1631559600000|2021-09-13 19:00:00|12667.5|12666.2|12656.5|12655.2|12676|12674.7|12655.1|12653.8|6349
1631563200000|2021-09-13 20:00:00|12656.3|12655|12651.6|12644.6|12658.1|12656.3|12642.6|12640.5|2683
1631566800000|2021-09-13 21:00:00|12652.4|12645.4|12650.5|12644.7|12660.3|12653.3|12646.3|12639.5|2206
1631570400000|2021-09-13 22:00:00|12651.4|12644.4|12649.5|12647.4|12654.2|12648.2|12645.7|12641.7|2951
1631574000000|2021-09-13 23:00:00|12650.2|12648.1|12650|12647.9|12650.6|12648.5|12646.5|12644.4|1453
1631577600000|2021-09-14 00:00:00|12649.9|12647.8|12649.1|12647.8|12656.5|12654.8|12642.8|12640.8|2592
1631581200000|2021-09-14 01:00:00|12649.2|12647.9|12652.4|12650.3|12655.8|12653.7|12641|12639.5|3612
1631584800000|2021-09-14 02:00:00|12652.3|12650.2|12647.7|12646.4|12654.1|12652.3|12643.5|12641.7|2577
1631588400000|2021-09-14 03:00:00|12647.6|12646.3|12649.9|12648.6|12657.2|12655.6|12647.1|12645.4|3168
1631592000000|2021-09-14 04:00:00|12649.8|12648.5|12653.4|12652.1|12655.3|12653.5|12643.3|12641.7|2091
1631595600000|2021-09-14 05:00:00|12653.5|12652.2|12655.7|12653.6|12656.7|12655|12647.4|12645.6|2727
1631599200000|2021-09-14 06:00:00|12655.3|12653.2|12659.9|12658.6|12661.8|12660.5|12650.1|12648.6|4478
1631602800000|2021-09-14 07:00:00|12660|12658.7|12647.2|12645.9|12663.5|12661.8|12646.4|12644.7|6209
1631606400000|2021-09-14 08:00:00|12647.3|12646|12647.4|12646.1|12655.6|12653.9|12642.5|12640.9|4539
1631610000000|2021-09-14 09:00:00|12647.3|12646|12654.9|12652.8|12659.6|12657.9|12641.8|12640.2|3401
1631613600000|2021-09-14 10:00:00|12655|12652.9|12651.7|12649.6|12656.6|12655.2|12645.6|12644.3|3122
1631617200000|2021-09-14 11:00:00|12651.5|12650.2|12660.1|12658.8|12665.3|12663.6|12647.6|12645.5|4738
1631620800000|2021-09-14 12:00:00|12659.9|12658.6|12611|12609.7|12666.2|12664.1|12602.4|12600.3|11088
1631624400000|2021-09-14 13:00:00|12611.4|12609.3|12650.9|12648.8|12655.5|12653.5|12602.6|12600.9|11866
1631628000000|2021-09-14 14:00:00|12650.8|12648.7|12680.1|12678.8|12686.5|12684.4|12650.3|12648.6|12166
1631631600000|2021-09-14 15:00:00|12679.9|12678.6|12664.8|12663.5|12682.3|12681|12661.3|12659.7|6689
1631635200000|2021-09-14 16:00:00|12664.9|12663.6|12670.2|12668.9|12672.7|12670.9|12654.3|12652.6|5712
1631638800000|2021-09-14 17:00:00|12670.3|12669|12665.8|12663.7|12674.4|12673.1|12659.5|12658.2|6226
1631642400000|2021-09-14 18:00:00|12665.6|12664.3|12685.7|12684.4|12687.7|12686.2|12664.7|12663|6242
1631646000000|2021-09-14 19:00:00|12685.6|12684.3|12690.6|12689.3|12699.3|12697.9|12685.1|12683.8|6549
1631649600000|2021-09-14 20:00:00|12690.7|12688.6|12696.2|12692.7|12696.9|12692.8|12687.4|12685.7|3123
1631653200000|2021-09-14 21:00:00|12697|12691.4|12693.3|12689.7|12699.1|12693.1|12691.9|12687.4|1673
1631656800000|2021-09-14 22:00:00|12693.1|12690|12695.7|12693.6|12696.4|12693.7|12691.4|12688.4|2079
1631660400000|2021-09-14 23:00:00|12695.8|12693.7|12692.6|12690.5|12697.1|12695.4|12691.7|12689.6|1333
1631664000000|2021-09-15 00:00:00|12692.3|12690.2|12700.2|12698.9|12700.9|12699.2|12688|12686.4|3001
1631667600000|2021-09-15 01:00:00|12700.3|12699|12698.1|12696|12700.8|12699.2|12689.5|12687.6|3776
1631671200000|2021-09-15 02:00:00|12698|12695.9|12697.4|12695.3|12709.8|12707.7|12690.2|12688.4|4087
1631674800000|2021-09-15 03:00:00|12697|12695.7|12688.1|12686.8|12697.5|12695.9|12687.6|12686.1|2902
1631678400000|2021-09-15 04:00:00|12688|12686.7|12682.2|12680.9|12690|12688.3|12680.3|12678.2|1887
1631682000000|2021-09-15 05:00:00|12682.3|12681|12695.5|12693.4|12698.9|12696.8|12681.1|12679.8|3534
1631685600000|2021-09-15 06:00:00|12695.7|12693.6|12686.7|12684.6|12704|12702.1|12684|12682.1|5751
1631689200000|2021-09-15 07:00:00|12686.8|12684.7|12687.5|12685.4|12697.3|12695.7|12679.5|12677.7|6260
1631692800000|2021-09-15 08:00:00|12687|12685.7|12674|12672.7|12687|12685.7|12673.5|12671.9|4309
1631696400000|2021-09-15 09:00:00|12673.9|12672.6|12671.1|12669.8|12678.9|12677.2|12667|12665.4|4226
1631700000000|2021-09-15 10:00:00|12671|12669.7|12679.9|12677.8|12680.4|12678.7|12670.2|12668.5|3589
1631703600000|2021-09-15 11:00:00|12679.8|12677.7|12688.2|12686.9|12696.7|12695|12676|12674.6|4956
1631707200000|2021-09-15 12:00:00|12688.3|12687|12679|12676.9|12695.5|12693.5|12669.7|12668.3|8250
1631710800000|2021-09-15 13:00:00|12678.8|12677.5|12643.2|12641.1|12687.2|12685.7|12641.1|12639.1|10863
1631714400000|2021-09-15 14:00:00|12643|12640.9|12648|12646.7|12660.5|12658.7|12635.4|12633.3|12046
1631718000000|2021-09-15 15:00:00|12648.2|12646.9|12655.4|12653.3|12663.6|12661.9|12638|12636.4|8679
1631721600000|2021-09-15 16:00:00|12655.6|12653.5|12648.4|12647.1|12662.3|12660.4|12645.8|12644.2|5954
1631725200000|2021-09-15 17:00:00|12648.6|12647.3|12640.7|12639.4|12652|12650.3|12632.7|12630.9|4798
1631728800000|2021-09-15 18:00:00|12640.8|12639.5|12642.4|12641.1|12643.9|12642.6|12633.5|12631.4|4721
1631732400000|2021-09-15 19:00:00|12642.3|12641|12629.8|12628.5|12645.2|12643.7|12625.9|12624.2|4995
1631736000000|2021-09-15 20:00:00|12630.6|12629.3|12631.1|12624.1|12637.7|12634|12625.6|12621.6|2683
1631739600000|2021-09-15 21:00:00|12630.5|12623.5|12629.8|12622.8|12640|12633|12628|12622.3|2140
1631743200000|2021-09-15 22:00:00|12629.9|12622.9|12621.7|12619.6|12630.4|12625.5|12620.1|12618|2121
1631746800000|2021-09-15 23:00:00|12621.6|12619.5|12619.6|12617.5|12627.9|12626.2|12618.8|12616.9|1604
1631750400000|2021-09-16 00:00:00|12619.9|12617.8|12623.6|12621.5|12628|12625.9|12617.8|12615.7|3191
1631754000000|2021-09-16 01:00:00|12623.7|12621.6|12636.2|12634.9|12637.4|12635.6|12623.5|12621.1|3816
1631757600000|2021-09-16 02:00:00|12636.3|12635|12633.1|12631|12641.5|12639.6|12629.6|12627.9|3514
1631761200000|2021-09-16 03:00:00|12633.6|12631.5|12640.5|12638.4|12642.5|12640.6|12630.3|12628.2|2776
1631764800000|2021-09-16 04:00:00|12640.3|12638.2|12636.4|12634.3|12642.4|12640.3|12635|12633.3|2039
1631768400000|2021-09-16 05:00:00|12636.5|12634.4|12645.9|12643.8|12645.9|12644.1|12631.8|12630.1|3702
1631772000000|2021-09-16 06:00:00|12646.4|12644.3|12648.8|12646.7|12650.5|12648.6|12635.5|12633.4|5450
1631775600000|2021-09-16 07:00:00|12648.7|12646.6|12640.2|12638.9|12650.5|12648.9|12631.3|12629.5|6365
1631779200000|2021-09-16 08:00:00|12640.3|12639|12638.1|12636|12652.5|12650.5|12635.4|12633.6|5158
1631782800000|2021-09-16 09:00:00|12638.2|12636.1|12641.5|12639.4|12647.3|12645.6|12634.6|12632.7|4277
1631786400000|2021-09-16 10:00:00|12641.6|12639.5|12634.2|12632.1|12647|12645.2|12633.6|12631.9|3913
1631790000000|2021-09-16 11:00:00|12634.1|12632|12633.2|12631.9|12636.5|12634.6|12627.7|12626.2|4221
1631793600000|2021-09-16 12:00:00|12633.4|12632.1|12641.4|12640.1|12651.4|12649.8|12628.8|12626.7|8490
1631797200000|2021-09-16 13:00:00|12641.9|12639.8|12667.5|12666.2|12675.5|12673.5|12641.9|12639.8|9857
1631800800000|2021-09-16 14:00:00|12667.6|12666.3|12693.5|12692.2|12700.6|12698.5|12667.6|12666|10634
1631804400000|2021-09-16 15:00:00|12693.6|12692.3|12681|12679.7|12699.5|12697.9|12678.8|12677.3|7403
1631808000000|2021-09-16 16:00:00|12680.9|12679.6|12686.9|12685.6|12690.2|12688.5|12678.8|12677|4526
1631811600000|2021-09-16 17:00:00|12686.7|12685.4|12684.2|12682.9|12691.7|12690.3|12681.8|12680.2|4208
1631815200000|2021-09-16 18:00:00|12684.3|12683|12679.5|12678.2|12686|12684.2|12676.3|12674.2|4405
1631818800000|2021-09-16 19:00:00|12679.6|12678.3|12680.8|12678.7|12687.3|12685.7|12668.9|12667|6530
1631822400000|2021-09-16 20:00:00|12680.3|12679|12685.6|12681.7|12686.8|12685.1|12676.2|12674.3|2790
1631826000000|2021-09-16 21:00:00|12685.9|12681.3|12685.1|12680.5|12686.9|12684.1|12680.3|12673.3|1726
1631829600000|2021-09-16 22:00:00|12685.4|12680.4|12682.1|12680|12688.4|12683.8|12681.7|12676.9|2205
1631833200000|2021-09-16 23:00:00|12682.2|12680.1|12683.1|12681|12685.8|12683.7|12677.6|12675.5|1464
1631836800000|2021-09-17 00:00:00|12683.2|12681.1|12690.9|12688.8|12691.7|12689.9|12679.8|12677.7|3114
1631840400000|2021-09-17 01:00:00|12690.8|12688.7|12689.6|12688.3|12691.5|12690.1|12677.5|12675.8|4276
1631844000000|2021-09-17 02:00:00|12690|12687.9|12680.7|12679.4|12691|12689.1|12678.8|12677.4|4045
1631847600000|2021-09-17 03:00:00|12680.6|12679.3|12674.4|12672.3|12682.3|12680.2|12671.5|12669.4|3238
1631851200000|2021-09-17 04:00:00|12674.3|12672.2|12665.6|12664.3|12674.9|12673|12665.6|12663.8|2152
1631854800000|2021-09-17 05:00:00|12665.7|12664.4|12666.1|12664|12668.5|12666.9|12659.4|12657.3|2597
1631858400000|2021-09-17 06:00:00|12666.2|12664.1|12660.5|12658.4|12668.6|12667|12656.6|12654.9|3981
1631862000000|2021-09-17 07:00:00|12660.6|12658.5|12651.7|12649.6|12660.7|12658.9|12646.3|12644.9|5390
1631865600000|2021-09-17 08:00:00|12651.5|12649.4|12640.8|12638.7|12656.7|12655|12638.9|12637.2|4230
1631869200000|2021-09-17 09:00:00|12640.9|12638.8|12653.8|12651.7|12662|12660|12637.5|12635.8|5193
1631872800000|2021-09-17 10:00:00|12653.4|12652.1|12662.9|12660.8|12667.5|12665.8|12652.4|12650.7|5623
1631876400000|2021-09-17 11:00:00|12663|12660.9|12660.9|12659.6|12668.8|12667.2|12655.7|12654.1|4277
1631880000000|2021-09-17 12:00:00|12661.5|12659.4|12660.4|12659.1|12663.8|12661.7|12651.6|12650.1|5976
1631883600000|2021-09-17 13:00:00|12660.5|12659.2|12689.6|12687.5|12693.5|12692|12654.7|12653.2|10102
1631887200000|2021-09-17 14:00:00|12689.7|12687.6|12751.8|12750.5|12762.5|12760.4|12683.9|12681.8|12152
1631890800000|2021-09-17 15:00:00|12752.1|12750.8|12741.7|12740.4|12763.9|12762.4|12735.2|12733.1|9859
1631894400000|2021-09-17 16:00:00|12742.4|12740.3|12739.5|12738.2|12742.8|12741.2|12726.5|12725.2|5900
1631898000000|2021-09-17 17:00:00|12739.6|12738.3|12754.6|12753.3|12759.2|12757.6|12737.4|12735.9|5561
1631901600000|2021-09-17 18:00:00|12754.5|12753.2|12747.2|12745.9|12756.7|12754.8|12740.6|12739|6260
1631905200000|2021-09-17 19:00:00|12747.1|12745.8|12750.1|12748.8|12750.8|12749|12741.5|12739.9|6343
1631908800000|2021-09-17 20:00:00|12749.9|12748.6|12774.4|12768.9|12777.4|12772|12749.9|12748.4|3720
1632081600000|2021-09-19 20:00:00|12763.5|12750.5|12765|12761|12767.4|12761|12754.9|12741.9|72
1632085200000|2021-09-19 21:00:00|12764.8|12754.5|12750.3|12742.3|12770|12763.8|12745.6|12736.6|1200
1632088800000|2021-09-19 22:00:00|12759.9|12751.9|12766.4|12764.3|12780|12777.6|12750.1|12742.1|2840
1632092400000|2021-09-19 23:00:00|12766.5|12764.4|12767.5|12765.4|12772.3|12770.2|12762.4|12760.7|1617
1632096000000|2021-09-20 00:00:00|12767.4|12765.3|12766.9|12764.8|12769.1|12767.5|12760.3|12758.7|2637
1632099600000|2021-09-20 01:00:00|12766.8|12764.7|12784.7|12783.4|12785.4|12784|12766.4|12764.7|3726
1632103200000|2021-09-20 02:00:00|12784.6|12783.3|12801|12798.9|12801|12799.3|12783.9|12782.2|3945
1632106800000|2021-09-20 03:00:00|12800.9|12798.8|12794.5|12793.2|12803|12801.3|12790.7|12789|2878
1632110400000|2021-09-20 04:00:00|12794.6|12793.3|12799.7|12798.4|12803|12801.3|12793.7|12792.1|2365
1632114000000|2021-09-20 05:00:00|12799.8|12798.5|12787.7|12785.6|12800.9|12799.2|12784.6|12783|3774
1632117600000|2021-09-20 06:00:00|12787.8|12785.7|12809.6|12807.5|12815.6|12814.2|12787.6|12785.7|6295
1632121200000|2021-09-20 07:00:00|12808.8|12807.2|12798.5|12797.2|12816.3|12814.7|12791.2|12789.3|9924
1632124800000|2021-09-20 08:00:00|12798.6|12797.3|12813.8|12812.5|12820.2|12818.7|12791.7|12790.1|7668
1632128400000|2021-09-20 09:00:00|12814.2|12812.1|12834.2|12832.1|12848.1|12846.5|12810.6|12809|7637
1632132000000|2021-09-20 10:00:00|12833.7|12832.4|12825.9|12823.8|12834.4|12832.8|12818.2|12816.5|5617
1632135600000|2021-09-20 11:00:00|12825.6|12823.5|12860.2|12858.1|12868.7|12866.6|12824.1|12822.3|6959
1632139200000|2021-09-20 12:00:00|12860.4|12858.3|12849.2|12847.1|12897.1|12895.3|12838.1|12836.1|9941
1632142800000|2021-09-20 13:00:00|12849.1|12847|12817.9|12815.8|12857.3|12855.2|12812.2|12810.1|12771
1632146400000|2021-09-20 14:00:00|12817.5|12816.2|12818|12816.7|12833.2|12831.1|12790.8|12788.7|14348
1632150000000|2021-09-20 15:00:00|12818.2|12816.9|12821|12819.7|12826.2|12824.5|12798.4|12796.3|9230
1632153600000|2021-09-20 16:00:00|12821.1|12819.8|12838.6|12836.5|12840|12838.7|12818.9|12817.2|7850
1632157200000|2021-09-20 17:00:00|12838.5|12836.4|12824.1|12822.8|12844.7|12843|12817.4|12815.9|6542
1632160800000|2021-09-20 18:00:00|12823.6|12822.3|12829.1|12827.8|12836.4|12835.1|12820.1|12818.6|7126
1632164400000|2021-09-20 19:00:00|12829|12827.7|12813.4|12812.1|12840.4|12839|12809.1|12807.5|8707
1632168000000|2021-09-20 20:00:00|12812.5|12811.2|12824.6|12817.6|12832|12825|12811.1|12809.5|3796
1632171600000|2021-09-20 21:00:00|12824.5|12817.5|12826.1|12819.1|12838.1|12831.1|12818.3|12811.6|2081
1632175200000|2021-09-20 22:00:00|12826.2|12819.2|12813.3|12811.2|12826.2|12819.2|12811.8|12808.3|1970
1632178800000|2021-09-20 23:00:00|12813.5|12811.4|12804.2|12802.1|12816.9|12815.2|12802.9|12801|2407
1632182400000|2021-09-21 00:00:00|12804.3|12802.2|12807|12805.7|12813.3|12811.2|12800.2|12798.1|4041
1632186000000|2021-09-21 01:00:00|12807.1|12805.8|12786.7|12784.6|12811.7|12810.1|12784.5|12782.4|5132
1632189600000|2021-09-21 02:00:00|12786.8|12784.7|12785|12782.9|12792.8|12791|12780.6|12778.8|3857
1632193200000|2021-09-21 03:00:00|12784.9|12782.8|12774|12772.7|12796.1|12794.7|12772.5|12770.8|3196
1632196800000|2021-09-21 04:00:00|12774.1|12772.8|12763.8|12761.7|12775.4|12773.8|12762.5|12760.8|2385
1632200400000|2021-09-21 05:00:00|12763.9|12761.8|12769.6|12767.5|12774.3|12772.2|12759.8|12758.4|3761
1632204000000|2021-09-21 06:00:00|12769.5|12767.4|12757.2|12755.9|12776.5|12774.6|12743.5|12741.9|6304
1632207600000|2021-09-21 07:00:00|12757.1|12755.8|12760.9|12758.8|12767.7|12765.7|12751.6|12749.8|8218
1632211200000|2021-09-21 08:00:00|12761|12758.9|12756.6|12754.5|12767|12765.4|12749|12747.2|6602
1632214800000|2021-09-21 09:00:00|12756.7|12754.6|12756.2|12754.1|12765.3|12763.6|12751.8|12750|4605
1632218400000|2021-09-21 10:00:00|12756.1|12754|12761.3|12759.2|12768|12766.3|12754.9|12753.6|3993
1632222000000|2021-09-21 11:00:00|12760.9|12759.6|12755.2|12753.9|12772|12770.3|12753.7|12752.3|4208
1632225600000|2021-09-21 12:00:00|12755.1|12753.8|12777.3|12775.2|12777.5|12775.4|12749.6|12748.3|8613
1632229200000|2021-09-21 13:00:00|12777.4|12775.3|12801.6|12799.5|12805.8|12803.7|12773.3|12771.7|12003
1632232800000|2021-09-21 14:00:00|12801|12799.7|12835.7|12834.4|12849.6|12847.6|12797.3|12795.2|13690
1632236400000|2021-09-21 15:00:00|12835.6|12834.3|12790|12788.7|12841.1|12839.4|12785.3|12783.2|10808
1632240000000|2021-09-21 16:00:00|12789.9|12788.6|12794|12792.7|12803.4|12801.5|12784.7|12782.9|8010
1632243600000|2021-09-21 17:00:00|12794.1|12792.8|12809.6|12808.3|12815.7|12814|12791.5|12790|7170
1632247200000|2021-09-21 18:00:00|12809.7|12808.4|12812.1|12810.8|12819.3|12817.5|12805.6|12803.7|7307
1632250800000|2021-09-21 19:00:00|12811.9|12810.6|12810.6|12809.3|12818.4|12816.8|12806.2|12804.1|8677
1632254400000|2021-09-21 20:00:00|12810.7|12809.4|12822.9|12815.9|12826.5|12824.5|12810.4|12808.3|3522
1632258000000|2021-09-21 21:00:00|12819.1|12812.1|12817.1|12810.1|12838.6|12831.6|12813.7|12806.7|2332
1632261600000|2021-09-21 22:00:00|12817|12810|12823.8|12821.7|12824|12821.9|12812.7|12807.3|2203
1632265200000|2021-09-21 23:00:00|12823.9|12821.8|12818.1|12816|12826.8|12825|12817.4|12815.7|2173
1632268800000|2021-09-22 00:00:00|12818|12815.9|12822.3|12820.2|12827.6|12825.5|12814.8|12812.7|4659
1632272400000|2021-09-22 01:00:00|12822.4|12820.3|12791.3|12789.2|12823.9|12821.8|12776.9|12774.8|9521
1632276000000|2021-09-22 02:00:00|12791.4|12789.3|12792.5|12790.4|12802.9|12800.8|12790.1|12788.5|4200
1632279600000|2021-09-22 03:00:00|12792.2|12790.9|12797.4|12795.3|12798.9|12797.1|12788.3|12786.2|3400
1632283200000|2021-09-22 04:00:00|12797.3|12795.2|12799.1|12797|12800.6|12798.8|12794.1|12792.4|2339
1632286800000|2021-09-22 05:00:00|12799.2|12797.1|12794.9|12792.8|12800|12798.3|12788.1|12786.3|3617
1632290400000|2021-09-22 06:00:00|12795|12792.9|12780.3|12779|12799.2|12797.4|12775.4|12773.9|5119
1632294000000|2021-09-22 07:00:00|12780.4|12779.1|12807.4|12806.1|12808.2|12806.4|12771|12769.7|6745
1632297600000|2021-09-22 08:00:00|12807.8|12805.7|12802|12800.7|12810.8|12809.2|12796.4|12794.8|5375
1632301200000|2021-09-22 09:00:00|12801.9|12800.6|12791.6|12790.3|12802.8|12801.2|12788.8|12787|4060
1632304800000|2021-09-22 10:00:00|12791.8|12790.5|12780.3|12778.2|12792.6|12791.3|12774|12772.5|3786
1632308400000|2021-09-22 11:00:00|12780.5|12779|12783.3|12782|12785.8|12784.5|12775.7|12774.4|3199
1632312000000|2021-09-22 12:00:00|12783.5|12782.2|12796.6|12794.5|12802.8|12801.2|12779.5|12777.6|5001
1632315600000|2021-09-22 13:00:00|12796.7|12794.6|12796.8|12794.7|12817.7|12815.6|12791.8|12790.2|8736
1632319200000|2021-09-22 14:00:00|12796.7|12794.6|12754.3|12753|12796.7|12795.3|12751.4|12749.8|9468
1632322800000|2021-09-22 15:00:00|12754.5|12753.2|12734.3|12733|12756|12754.3|12726|12724.7|8730
1632326400000|2021-09-22 16:00:00|12734.4|12733.1|12732.8|12731.5|12737.4|12735.7|12728.6|12727|6319
1632330000000|2021-09-22 17:00:00|12732.9|12731.6|12748.5|12741.5|12751.1|12748.2|12732.8|12731.1|4945
1632333600000|2021-09-22 18:00:00|12748.7|12741.8|12777.7|12775.6|12791.3|12789.2|12699.1|12697|18790
1632337200000|2021-09-22 19:00:00|12777.9|12775.8|12763.8|12761.7|12788.8|12786.4|12726.9|12724.7|14105
1632340800000|2021-09-22 20:00:00|12763.9|12761.8|12776.2|12769.6|12780.6|12778|12761.7|12759.8|3935
1632344400000|2021-09-22 21:00:00|12775.6|12768.8|12775.3|12768.3|12780|12773|12771.4|12765.8|1863
1632348000000|2021-09-22 22:00:00|12774.9|12767.9|12779|12776.9|12779.3|12777.2|12770.6|12765.8|3863
1632351600000|2021-09-22 23:00:00|12779.3|12777.2|12787.6|12785.5|12789.5|12787.4|12773.7|12769.4|2333
1632355200000|2021-09-23 00:00:00|12787.5|12785.4|12794.8|12792.7|12796.9|12795.4|12781.6|12779.5|3159
1632358800000|2021-09-23 01:00:00|12794.9|12792.8|12776.7|12775.4|12796.8|12795.1|12776.6|12774.9|3838
1632362400000|2021-09-23 02:00:00|12776.8|12775.5|12778.5|12777.2|12787.8|12785.9|12775.2|12773.8|4065
1632366000000|2021-09-23 03:00:00|12778.2|12776.9|12757.9|12756.6|12778.8|12776.9|12754|12752|4198
1632369600000|2021-09-23 04:00:00|12758|12756.7|12756.4|12755.1|12764.2|12762.6|12754.5|12752.8|2298
1632373200000|2021-09-23 05:00:00|12756.5|12755.2|12752.6|12750.5|12761.8|12760|12749.4|12747.8|2774
1632376800000|2021-09-23 06:00:00|12752.5|12750.4|12724|12721.9|12754.9|12753|12721.1|12719.3|5305
1632380400000|2021-09-23 07:00:00|12724.1|12722|12680.9|12678.8|12726.7|12725|12680.5|12678.4|7693
1632384000000|2021-09-23 08:00:00|12680.8|12678.7|12670.8|12668.7|12690.1|12688.2|12650.6|12649|6347
1632387600000|2021-09-23 09:00:00|12670.9|12668.8|12673.2|12671.9|12679.9|12678.2|12657.8|12656.1|6212
1632391200000|2021-09-23 10:00:00|12673.3|12672|12670.2|12668.1|12687.5|12685.4|12660.5|12658.8|9198
1632394800000|2021-09-23 11:00:00|12670.3|12668.2|12666.3|12665|12678.4|12676.3|12656.5|12655.2|6901
1632398400000|2021-09-23 12:00:00|12666.2|12664.1|12656.6|12654.5|12682.9|12680.9|12651.1|12649.8|8086
1632402000000|2021-09-23 13:00:00|12657.1|12655.8|12659.7|12657.6|12683.4|12682.1|12636.5|12634.5|11193
1632405600000|2021-09-23 14:00:00|12659.5|12657.4|12642.8|12640.7|12659.5|12657.4|12634.2|12632.6|10634
1632409200000|2021-09-23 15:00:00|12642.9|12640.8|12662.7|12660.6|12676.8|12675.3|12642.9|12640.8|9476
1632412800000|2021-09-23 16:00:00|12662.8|12660.7|12648|12646.7|12669.6|12668.1|12646.5|12645.2|6417
1632416400000|2021-09-23 17:00:00|12647.9|12646.6|12644.1|12642.8|12651.9|12650.3|12639|12637.4|4319
1632420000000|2021-09-23 18:00:00|12644.2|12642.9|12649.4|12648.1|12654.4|12653|12642.2|12640.9|4734
1632423600000|2021-09-23 19:00:00|12649.3|12648|12658.4|12657.1|12658.9|12657.4|12646.4|12645|5274
1632427200000|2021-09-23 20:00:00|12658.3|12657|12657.4|12653.3|12665.5|12663.8|12656.5|12652.9|3786
1632430800000|2021-09-23 21:00:00|12657.2|12653.6|12658.2|12651.2|12663.7|12656.7|12655.3|12648.3|1452
1632434400000|2021-09-23 22:00:00|12660.3|12653.3|12656.5|12654.4|12665.3|12658.3|12651.7|12649.7|1710
1632438000000|2021-09-23 23:00:00|12656.4|12654.3|12663.8|12661.7|12663.8|12662.1|12656.2|12654.3|1987
1632441600000|2021-09-24 00:00:00|12663.7|12661.6|12646.8|12645.5|12663.9|12662.1|12642.1|12640|4591
1632445200000|2021-09-24 01:00:00|12646.6|12645.3|12670.8|12668.7|12671.2|12669.1|12645.2|12643.5|3907
1632448800000|2021-09-24 02:00:00|12670.5|12668.4|12672.9|12670.8|12674.5|12672.6|12660.4|12658.3|3486
1632452400000|2021-09-24 03:00:00|12673|12671.6|12672.2|12670.9|12674.9|12673.2|12667.1|12665.3|2419
1632456000000|2021-09-24 04:00:00|12672.1|12670.8|12673.2|12671.1|12674.4|12673|12669.3|12667.8|1723
1632459600000|2021-09-24 05:00:00|12672.9|12671.6|12672.5|12670.4|12677.9|12676.2|12670.4|12668.8|2936
1632463200000|2021-09-24 06:00:00|12672.4|12670.3|12676.9|12675.6|12679.5|12677.6|12664|12662.3|3887
1632466800000|2021-09-24 07:00:00|12676.8|12675.5|12690.5|12689.2|12698.5|12696.8|12676.1|12674.8|7716
1632470400000|2021-09-24 08:00:00|12690.4|12689.1|12676.5|12674.4|12696.3|12694.6|12672.1|12670.4|6406
1632474000000|2021-09-24 09:00:00|12676.4|12674.3|12686.1|12684.8|12689.8|12688.2|12674.7|12673.1|5095
1632477600000|2021-09-24 10:00:00|12686.3|12685|12681.9|12680.6|12691.9|12690.6|12669.8|12667.8|4876
1632481200000|2021-09-24 11:00:00|12682|12679.9|12709.4|12708.1|12710.3|12708.9|12678.7|12677.4|5309
1632484800000|2021-09-24 12:00:00|12709.3|12708|12725.9|12724.6|12731.8|12729.7|12704.9|12703.3|7028
1632488400000|2021-09-24 13:00:00|12726|12724.7|12688.9|12686.8|12731|12729.4|12687|12685.4|8965
1632492000000|2021-09-24 14:00:00|12689.1|12687|12696|12694.7|12708.1|12706.1|12677.8|12675.7|10593
1632495600000|2021-09-24 15:00:00|12696.1|12694.8|12673.9|12672.6|12700.1|12698.4|12671.5|12670.2|7571
1632499200000|2021-09-24 16:00:00|12673.8|12672.5|12663.7|12661.6|12675.7|12674.4|12653.5|12651.4|6003
1632502800000|2021-09-24 17:00:00|12663.8|12661.7|12668.2|12666.9|12669.2|12667.9|12656.2|12654.6|4908
1632506400000|2021-09-24 18:00:00|12667.8|12666.5|12662.7|12661.4|12671.3|12670|12658|12656.7|4152
1632510000000|2021-09-24 19:00:00|12662.8|12661.5|12657.8|12656.5|12666.2|12664.7|12654.9|12653.2|4258
1632513600000|2021-09-24 20:00:00|12657.6|12656.3|12655|12648|12661.6|12657.5|12642.2|12640.1|3252
1632686400000|2021-09-26 20:00:00|12656.5|12644.7|12651.1|12648|12658|12649.1|12651.1|12643|31
1632690000000|2021-09-26 21:00:00|12654.5|12641.5|12664.6|12653.7|12674.9|12661.9|12653.7|12641.1|1057
1632693600000|2021-09-26 22:00:00|12664.4|12653|12654.9|12652.8|12664.4|12654.8|12650|12646|2704
1632697200000|2021-09-26 23:00:00|12655|12652.9|12651.5|12649.4|12658.8|12657.2|12648.9|12647.1|1752
1632700800000|2021-09-27 00:00:00|12651.4|12649.3|12641.2|12639.9|12652.8|12651|12637.8|12636.3|4537
1632704400000|2021-09-27 01:00:00|12641.5|12639.4|12623.4|12621.3|12641.5|12639.5|12612.3|12610.6|5069
1632708000000|2021-09-27 02:00:00|12623.3|12621.2|12629.8|12627.7|12634.3|12632.8|12620.3|12618.6|3044
1632711600000|2021-09-27 03:00:00|12629.7|12627.6|12633.4|12631.3|12635.5|12633.9|12626.6|12625.1|2284
1632715200000|2021-09-27 04:00:00|12633.3|12631.2|12630.1|12628.8|12634.5|12632.7|12628.3|12626.6|1520
1632718800000|2021-09-27 05:00:00|12630|12628.7|12624.2|12622.9|12633.1|12631.4|12623|12621.4|2367
1632722400000|2021-09-27 06:00:00|12624.3|12622.2|12626.4|12625.1|12636.2|12634.5|12617|12614.9|5422
1632726000000|2021-09-27 07:00:00|12626.3|12625|12638.7|12636.6|12638.7|12636.9|12610.9|12609.6|6794
1632729600000|2021-09-27 08:00:00|12638.6|12636.5|12654.9|12653.6|12655|12653.7|12633.3|12631.7|5996
1632733200000|2021-09-27 09:00:00|12655|12653.7|12657.4|12655.3|12658.7|12657|12641.3|12639.6|5728
1632736800000|2021-09-27 10:00:00|12657.2|12655.1|12648.9|12647.6|12667.7|12665.8|12641.1|12639.6|4894
1632740400000|2021-09-27 11:00:00|12649.1|12647.8|12662.3|12660.2|12664.9|12663.3|12642.7|12641.3|5086
1632744000000|2021-09-27 12:00:00|12661.9|12660.6|12658.9|12657.6|12674.3|12672.1|12653.9|12651.8|10534
1632747600000|2021-09-27 13:00:00|12658.8|12657.5|12647|12645.7|12668.3|12666.6|12642.6|12640.5|11663
1632751200000|2021-09-27 14:00:00|12647.1|12645.8|12639|12637.7|12656.7|12655.1|12631.8|12629.7|9691
1632754800000|2021-09-27 15:00:00|12639.3|12638|12644.4|12643.1|12653.7|12652.2|12637.2|12635.9|7605
1632758400000|2021-09-27 16:00:00|12644.9|12642.8|12622.5|12621.2|12648.4|12646.3|12621.7|12620.4|5668
1632762000000|2021-09-27 17:00:00|12622.7|12621.4|12622.7|12621.4|12629.9|12628.6|12619.2|12617.9|4150
1632765600000|2021-09-27 18:00:00|12623.1|12621|12622|12620.7|12623.1|12621.5|12616.8|12615.3|4001
1632769200000|2021-09-27 19:00:00|12622.4|12621.1|12628|12626.7|12630.8|12629.3|12617.2|12615.9|4151
1632772800000|2021-09-27 20:00:00|12628.1|12626.8|12629.2|12627.1|12631.5|12629.6|12626.4|12625|2076
1632776400000|2021-09-27 21:00:00|12629.6|12626.8|12629.9|12625.6|12634.7|12627.7|12628|12623.7|1751
1632780000000|2021-09-27 22:00:00|12630|12625.8|12626|12623.9|12631.3|12628.4|12625.1|12623|1317
1632783600000|2021-09-27 23:00:00|12625.9|12623.8|12628.2|12626.1|12630.8|12628.9|12624.9|12623.2|1151
1632787200000|2021-09-28 00:00:00|12627.7|12626.4|12634.4|12632.3|12639.8|12637.9|12623.9|12622.2|3334
1632790800000|2021-09-28 01:00:00|12634.3|12632.2|12624.6|12622.5|12636.5|12634.5|12622.7|12621|3278
1632794400000|2021-09-28 02:00:00|12624.5|12622.4|12610.4|12609.1|12624.5|12622.7|12609.1|12607.5|2914
1632798000000|2021-09-28 03:00:00|12610.8|12609.5|12612.1|12610.8|12612.8|12611.1|12603.5|12601.8|2192
1632801600000|2021-09-28 04:00:00|12612|12610.7|12601.1|12599.8|12612.8|12611.1|12601|12599.3|1595
1632805200000|2021-09-28 05:00:00|12601.2|12599.9|12601|12599.7|12609.5|12607.8|12600.6|12599|2848
1632808800000|2021-09-28 06:00:00|12600.7|12599.4|12636|12633.9|12636.5|12634.8|12594.5|12592.7|6793
1632812400000|2021-09-28 07:00:00|12635.8|12633.7|12633.4|12631.3|12648.1|12646.8|12626.7|12624.9|8735
1632816000000|2021-09-28 08:00:00|12633.3|12631.2|12635.2|12633.9|12652.5|12651.1|12632.9|12631.1|6230
1632819600000|2021-09-28 09:00:00|12634.9|12633.6|12649.1|12647.8|12655.5|12653.8|12629.3|12627.8|5239
1632823200000|2021-09-28 10:00:00|12649.7|12647.6|12654.5|12652.4|12658.1|12656.8|12642.8|12641.2|6509
1632826800000|2021-09-28 11:00:00|12654.6|12652.5|12644.1|12642.8|12655.8|12654.5|12635.8|12634.3|8220
1632830400000|2021-09-28 12:00:00|12643.9|12642.6|12670.6|12668.5|12681.8|12679.7|12642.8|12641.1|10354
1632834000000|2021-09-28 13:00:00|12670.7|12668.6|12674.7|12672.6|12692.1|12690|12650.1|12648.1|12646
1632837600000|2021-09-28 14:00:00|12674.6|12672.5|12699.8|12698.5|12705|12702.9|12668|12665.9|17519
1632841200000|2021-09-28 15:00:00|12699.7|12698.4|12694.4|12693.1|12708.5|12706.8|12683|12681.4|12174
1632844800000|2021-09-28 16:00:00|12694.6|12693.3|12695.9|12694.6|12699|12697.3|12673.8|12672.4|7834
1632848400000|2021-09-28 17:00:00|12696.4|12695.1|12690.8|12689.5|12703.6|12701.9|12679.7|12678.4|7769
1632852000000|2021-09-28 18:00:00|12690.7|12689.4|12679.3|12678|12703.5|12701.8|12676.6|12675.3|8365
1632855600000|2021-09-28 19:00:00|12679.4|12678.1|12679.6|12677.5|12689.6|12688.1|12674.2|12672.8|9052
1632859200000|2021-09-28 20:00:00|12679.5|12677.4|12690|12684.5|12691.9|12685|12668.7|12667|3884
1632862800000|2021-09-28 21:00:00|12691.1|12684.1|12688.9|12681.9|12694|12687.8|12684.8|12680.8|1531
1632866400000|2021-09-28 22:00:00|12688.8|12681.8|12683.8|12681.7|12689.3|12685|12680.1|12676.1|1844
1632870000000|2021-09-28 23:00:00|12683.3|12681.2|12678.5|12676.4|12688.5|12686.6|12678.1|12676|1822
1632873600000|2021-09-29 00:00:00|12678.2|12676.1|12682.4|12680.3|12684.2|12682.5|12669.2|12667.5|4441
1632877200000|2021-09-29 01:00:00|12682.5|12680.4|12691.4|12689.3|12701.2|12699.1|12675.3|12673.2|6753
1632880800000|2021-09-29 02:00:00|12691.3|12689.2|12689.6|12687.5|12695.4|12693.3|12680.3|12678.6|5232
1632884400000|2021-09-29 03:00:00|12689.5|12687.4|12683|12680.9|12693.9|12691.9|12678.8|12677|3355
1632888000000|2021-09-29 04:00:00|12683.1|12681|12677.3|12676|12686.6|12685|12676.4|12674.8|2796
1632891600000|2021-09-29 05:00:00|12677.2|12675.9|12680.8|12678.7|12686.5|12684.4|12672.7|12670.6|4948
1632895200000|2021-09-29 06:00:00|12680.6|12678.5|12684|12681.9|12686.4|12684.7|12670.1|12668|7570
1632898800000|2021-09-29 07:00:00|12684.1|12682|12689.2|12687.1|12702.1|12700.3|12672.7|12670.6|8939
1632902400000|2021-09-29 08:00:00|12689.1|12687|12688.3|12687|12696|12694.5|12680.1|12678.3|7835
1632906000000|2021-09-29 09:00:00|12688.4|12687.1|12682.2|12680.9|12696.8|12695.4|12679.8|12678.1|5798
1632909600000|2021-09-29 10:00:00|12682.3|12681|12681.6|12679.5|12688.5|12686.9|12675.3|12673.6|4666
1632913200000|2021-09-29 11:00:00|12681.5|12679.4|12699.3|12698|12703.9|12702.2|12679.2|12677.9|6345
1632916800000|2021-09-29 12:00:00|12699.6|12698.3|12715|12712.9|12719.7|12717.9|12689.7|12688.1|8090
1632920400000|2021-09-29 13:00:00|12714.9|12712.8|12722.2|12720.1|12724.3|12722.3|12707|12705.6|11301
1632924000000|2021-09-29 14:00:00|12724.1|12721.8|12748.4|12747.1|12760.1|12758|12703.9|12701.8|13584
1632927600000|2021-09-29 15:00:00|12748.6|12747.3|12751.1|12749.8|12755.1|12753.6|12736.1|12734|9759
1632931200000|2021-09-29 16:00:00|12751.2|12749.9|12760.1|12758.8|12766.1|12764.8|12744.9|12743.6|7231
1632934800000|2021-09-29 17:00:00|12760.2|12758.9|12771.4|12769.3|12774.8|12773.1|12757.6|12756|7907
1632938400000|2021-09-29 18:00:00|12771.5|12769.4|12748.2|12746.9|12775.4|12774|12743.1|12741.3|7348
1632942000000|2021-09-29 19:00:00|12748.6|12746.5|12760.2|12758.1|12762.3|12760.8|12745.6|12743.9|6860
1632945600000|2021-09-29 20:00:00|12761.1|12759|12760|12753|12766.4|12764.3|12754|12749.6|2923
1632949200000|2021-09-29 21:00:00|12760.4|12753.4|12758.9|12753|12768|12761|12751.1|12744.1|2015
1632952800000|2021-09-29 22:00:00|12759.1|12753.1|12762.9|12760.8|12762.9|12760.8|12755.3|12752.4|2045
1632956400000|2021-09-29 23:00:00|12762.4|12760.3|12755.2|12753.9|12764.1|12762.4|12753.2|12751.5|1891
1632960000000|2021-09-30 00:00:00|12755.6|12753.5|12745.6|12743.5|12758.2|12756.5|12742.2|12740.5|4914
1632963600000|2021-09-30 01:00:00|12746.2|12744.1|12742|12739.9|12751.8|12749.7|12739.1|12737.7|5421
1632967200000|2021-09-30 02:00:00|12741.9|12739.8|12737.9|12735.8|12744.9|12743.1|12735.9|12734.5|3456
1632970800000|2021-09-30 03:00:00|12738|12735.9|12736.2|12734.9|12742.6|12740.8|12735.1|12733.3|3124
1632974400000|2021-09-30 04:00:00|12736.3|12735|12736.2|12734.9|12739.2|12737.9|12733.5|12731.9|1902
1632978000000|2021-09-30 05:00:00|12736.3|12735|12737.6|12735.5|12738.4|12736.5|12727.3|12725.8|3461
1632981600000|2021-09-30 06:00:00|12737.5|12735.4|12726.6|12724.5|12739.3|12737.8|12721.3|12719.2|6469
1632985200000|2021-09-30 07:00:00|12726.4|12725.1|12718.1|12716.8|12742.8|12741.3|12712.1|12710.8|8398
1632988800000|2021-09-30 08:00:00|12718.3|12717|12720.7|12718.6|12728.2|12726.8|12711.4|12709.7|5645
1632992400000|2021-09-30 09:00:00|12720.2|12718.9|12727.5|12726.2|12729.4|12727.8|12718.5|12716.9|4889
1632996000000|2021-09-30 10:00:00|12727.4|12726.1|12745.3|12743.2|12757|12754.9|12723.3|12722|5745
1632999600000|2021-09-30 11:00:00|12744.9|12743.6|12742.9|12741.6|12748.8|12747.5|12730.6|12729.3|5918
1633003200000|2021-09-30 12:00:00|12743|12741.7|12737.1|12735.8|12743.8|12742.1|12725.5|12723.4|9287
1633006800000|2021-09-30 13:00:00|12737|12735.7|12731.3|12729.2|12748.2|12746.6|12722|12720.2|11914
1633010400000|2021-09-30 14:00:00|12731.4|12729.3|12670.2|12668.1|12735.6|12733.8|12656.6|12654.5|15213
1633014000000|2021-09-30 15:00:00|12670.1|12668.8|12674.6|12673.3|12683.4|12681.7|12630.9|12629|13921
1633017600000|2021-09-30 16:00:00|12674.7|12673.4|12687.9|12686.6|12704.3|12702.7|12669.2|12667.7|12508
1633021200000|2021-09-30 17:00:00|12687.8|12686.5|12687.8|12686.5|12707|12705.6|12680.3|12678.9|10426
1633024800000|2021-09-30 18:00:00|12687.9|12686.6|12658.7|12657.4|12688.5|12687|12657|12655.7|8978
1633028400000|2021-09-30 19:00:00|12658.6|12657.3|12668.9|12667.6|12670.1|12668.5|12648.5|12647.2|9144
1633032000000|2021-09-30 20:00:00|12669.4|12667.3|12684.3|12677.3|12687.3|12684.7|12662.1|12660.4|5733
1633035600000|2021-09-30 21:00:00|12684.2|12677.2|12684.9|12677.9|12691.6|12684.6|12682|12676.1|1601
1633039200000|2021-09-30 22:00:00|12684.3|12677.3|12680.3|12678.2|12686.7|12682.1|12679.7|12677.3|1834
1633042800000|2021-09-30 23:00:00|12680.4|12678.3|12685.7|12683.6|12687.9|12685.8|12679.8|12677.7|1991
1633046400000|2021-10-01 00:00:00|12685.9|12684.6|12701.8|12700.5|12702.7|12700.6|12678.4|12676.5|5475
1633050000000|2021-10-01 01:00:00|12702|12699.9|12698.5|12696.4|12713.7|12712|12697.2|12695.6|7938
1633053600000|2021-10-01 02:00:00|12698.6|12696.5|12710.4|12708.3|12713|12710.9|12698.3|12696.3|4753
1633057200000|2021-10-01 03:00:00|12710.3|12708.2|12720.4|12718.3|12721.3|12719.3|12705.9|12704.2|4353
1633060800000|2021-10-01 04:00:00|12720.3|12718.2|12716.9|12714.8|12725.2|12723.1|12713.8|12712|3523
1633064400000|2021-10-01 05:00:00|12717|12714.9|12716.2|12714.1|12735.4|12733.5|12714.1|12712|4768
1633068000000|2021-10-01 06:00:00|12715.9|12713.8|12725|12722.9|12740|12738.3|12707.8|12706|7696
1633071600000|2021-10-01 07:00:00|12724.9|12722.8|12729.3|12728|12738.7|12737.3|12717.8|12716.1|12113
1633075200000|2021-10-01 08:00:00|12730|12727.9|12701.6|12699.5|12731.5|12729.9|12700.7|12699|9069
1633078800000|2021-10-01 09:00:00|12701.5|12699.4|12701.1|12699.8|12704.8|12703.1|12689.4|12687.9|7492
1633082400000|2021-10-01 10:00:00|12701.3|12700|12709.7|12707.6|12710.4|12708.5|12690.3|12688.5|5730
1633086000000|2021-10-01 11:00:00|12709.5|12707.4|12664.1|12662.8|12709.8|12708.3|12653.2|12651.6|8915
1633089600000|2021-10-01 12:00:00|12663.7|12662.4|12684.6|12683.3|12699.1|12697.5|12663.2|12661.7|9589
1633093200000|2021-10-01 13:00:00|12683.9|12682.6|12675.2|12670.6|12685.3|12683.2|12663.5|12662.2|11670
1633096800000|2021-10-01 14:00:00|12674.6|12670.9|12675.4|12674.1|12679.4|12677.7|12646.1|12644|14417
1633100400000|2021-10-01 15:00:00|12675.6|12674.3|12658.6|12657.3|12687.3|12685.2|12655.3|12653.2|10476
1633104000000|2021-10-01 16:00:00|12659|12656.9|12645.8|12644.5|12663.5|12661.8|12645.1|12643.6|7644
1633107600000|2021-10-01 17:00:00|12645.7|12644.4|12635.7|12634.4|12649|12647.7|12635.6|12634|6114
1633111200000|2021-10-01 18:00:00|12635.9|12633.8|12637.6|12636.3|12637.8|12636.5|12628.6|12626.5|5501
1633114800000|2021-10-01 19:00:00|12637.4|12636.1|12638|12636.7|12645.5|12644.2|12632.1|12630.4|5732
1633118400000|2021-10-01 20:00:00|12637.6|12636.3|12650.7|12643.7|12657.7|12650.7|12633|12630.9|3198
1633291200000|2021-10-03 20:00:00|12647.7|12634.7|12645.6|12642.5|12652.2|12642.6|12643.4|12634.4|46
1633294800000|2021-10-03 21:00:00|12645.7|12642.6|12651.4|12644.4|12654.9|12647.9|12644.5|12636.5|1069
1633298400000|2021-10-03 22:00:00|12651.2|12644.2|12622.7|12620.6|12651.8|12644.8|12614.9|12612.8|4076
1633302000000|2021-10-03 23:00:00|12622.6|12620.5|12627.9|12625.8|12632.3|12630.4|12621.6|12619.5|2478
1633305600000|2021-10-04 00:00:00|12628|12625.9|12644.6|12642.5|12646.8|12645.2|12619.6|12617.7|4600
1633309200000|2021-10-04 01:00:00|12644.5|12642.4|12649.5|12647.4|12656|12653.9|12635.1|12633.3|5172
1633312800000|2021-10-04 02:00:00|12649.4|12647.3|12635.9|12634.6|12653.2|12651.5|12631.6|12629.7|4931
1633316400000|2021-10-04 03:00:00|12636|12634.7|12633|12631.7|12638.6|12636.8|12631.6|12630|4134
1633320000000|2021-10-04 04:00:00|12633.1|12631.8|12620.5|12619.2|12635.5|12633.8|12618.9|12617.1|3309
1633323600000|2021-10-04 05:00:00|12620.3|12619|12629.2|12627.1|12631|12629.2|12615.8|12614.1|4469
1633327200000|2021-10-04 06:00:00|12629.4|12627.3|12635.8|12634.5|12644.8|12642.7|12625.3|12623.2|7112
1633330800000|2021-10-04 07:00:00|12636.2|12634.1|12628.6|12626.5|12647.6|12645.5|12626.3|12624.2|10902
1633334400000|2021-10-04 08:00:00|12628.3|12626.2|12622.6|12620.5|12636.1|12634.5|12617.7|12616.1|7623
1633338000000|2021-10-04 09:00:00|12622|12620.7|12616.6|12615.3|12622.8|12621.1|12605.8|12604.3|7020
1633341600000|2021-10-04 10:00:00|12616.7|12615.4|12616.4|12614.3|12629|12627.4|12613.4|12612.1|5244
1633345200000|2021-10-04 11:00:00|12616.5|12614.4|12609.2|12607.9|12629.1|12627.3|12607.6|12605.9|5905
1633348800000|2021-10-04 12:00:00|12609.1|12607.8|12599.1|12597.8|12616.6|12615|12594.2|12592.1|7183
1633352400000|2021-10-04 13:00:00|12599.2|12597.9|12569.6|12567.5|12602.2|12600.6|12562.1|12560.2|10618
1633356000000|2021-10-04 14:00:00|12570.2|12568.1|12574.8|12573.5|12584.4|12582.9|12558.4|12557.1|13482
1633359600000|2021-10-04 15:00:00|12574.7|12573.4|12574.9|12573.6|12593.3|12591.7|12572|12570.3|10660
1633363200000|2021-10-04 16:00:00|12575|12573.7|12579.6|12578.3|12583.5|12582.2|12571.1|12569.6|8079
1633366800000|2021-10-04 17:00:00|12580|12578.7|12583.7|12582.4|12585.5|12584|12572.8|12571|7174
1633370400000|2021-10-04 18:00:00|12583.4|12582.1|12582.5|12581.2|12588.6|12586.7|12577.4|12575.6|8392
1633374000000|2021-10-04 19:00:00|12582.4|12581.1|12578.8|12577.5|12591|12589.7|12578.3|12577|8275
1633377600000|2021-10-04 20:00:00|12578.9|12577.6|12590.4|12587.5|12591.8|12589.7|12578.6|12577.2|2842
1633381200000|2021-10-04 21:00:00|12590.3|12587.3|12590.4|12583.4|12594.6|12589.2|12587.6|12582.4|1424
1633384800000|2021-10-04 22:00:00|12590.5|12583.5|12590.2|12588.1|12592.2|12588.5|12585.8|12583.2|1881
1633388400000|2021-10-04 23:00:00|12590.1|12588|12591.4|12589.3|12594.2|12592.5|12585.2|12583.2|1959
1633392000000|2021-10-05 00:00:00|12591.7|12590.1|12604.8|12603.5|12605.6|12604|12586.1|12584.2|5789
1633395600000|2021-10-05 01:00:00|12604.9|12603.6|12610.4|12609.1|12618.2|12616.5|12602.2|12600.4|6132
1633399200000|2021-10-05 02:00:00|12610.2|12608.9|12605.3|12604|12613.8|12612|12603.5|12601.7|5397
1633402800000|2021-10-05 03:00:00|12605.2|12603.9|12614.5|12613.2|12617.4|12615.7|12604.1|12602.5|4005
1633406400000|2021-10-05 04:00:00|12614.6|12613.3|12620|12618.7|12624.4|12622.9|12613.8|12612.5|3000
1633410000000|2021-10-05 05:00:00|12619.9|12618.6|12622.9|12620.8|12626.2|12624.6|12616.4|12614.8|4114
1633413600000|2021-10-05 06:00:00|12622.6|12620.5|12610.3|12609|12631|12628.9|12608.8|12607.3|5975
1633417200000|2021-10-05 07:00:00|12610.4|12609.1|12605.9|12604.6|12617.1|12615.8|12600.4|12599.1|8171
1633420800000|2021-10-05 08:00:00|12605.8|12604.5|12593.8|12592.5|12607.7|12606|12588.9|12587.5|5570
1633424400000|2021-10-05 09:00:00|12593.2|12591.9|12594.4|12593.1|12600.6|12598.9|12587.3|12585.6|4330
1633428000000|2021-10-05 10:00:00|12594.3|12593|12600.8|12599.5|12606.9|12605.3|12591.4|12589.7|4985
1633431600000|2021-10-05 11:00:00|12600.6|12599.3|12593.2|12591.9|12601.5|12600.2|12583.3|12581.9|5518
1633435200000|2021-10-05 12:00:00|12593.5|12592.2|12592.6|12591.3|12596.8|12594.9|12582.6|12580.5|5874
1633438800000|2021-10-05 13:00:00|12592.7|12591.4|12577.6|12570.6|12602.9|12601.2|12567.5|12565.9|10039
1633442400000|2021-10-05 14:00:00|12576.4|12569.4|12568.5|12567.2|12583|12581.2|12555.7|12554.1|10317
1633446000000|2021-10-05 15:00:00|12569|12566.9|12563|12561.7|12571.5|12569.9|12546.8|12544.7|8481
1633449600000|2021-10-05 16:00:00|12562.9|12561.6|12576.6|12575.3|12579.2|12577.6|12560.4|12559|6314
1633453200000|2021-10-05 17:00:00|12576.5|12575.2|12577|12574.9|12579.9|12578.4|12570.4|12568.8|5071
1633456800000|2021-10-05 18:00:00|12576.9|12574.8|12578.6|12577.3|12586.1|12584.2|12573.8|12572.1|5788
1633460400000|2021-10-05 19:00:00|12578.5|12577.2|12579.4|12578.1|12586.4|12584.9|12578.2|12576.8|4818
1633464000000|2021-10-05 20:00:00|12579.9|12578.6|12586.6|12579.6|12586.6|12581.5|12575.7|12574|2780
1633467600000|2021-10-05 21:00:00|12586.4|12579.4|12583.8|12581.2|12590.6|12584|12578.7|12571.7|1890
1633471200000|2021-10-05 22:00:00|12583.9|12581.1|12581.2|12579.1|12584.8|12581.1|12578.9|12576.8|1284
1633474800000|2021-10-05 23:00:00|12581.1|12579|12584.5|12582.4|12587.7|12585.6|12580.4|12578.3|2167
1633478400000|2021-10-06 00:00:00|12584.6|12582.5|12586.7|12584.6|12592.7|12591|12583.7|12581.7|4389
1633482000000|2021-10-06 01:00:00|12586.8|12584.7|12595.8|12594.5|12602.6|12600.8|12582.5|12580.4|7210
1633485600000|2021-10-06 02:00:00|12595.9|12594.6|12594.6|12592.5|12602|12599.9|12586.5|12584.9|5344
1633489200000|2021-10-06 03:00:00|12594.9|12592.8|12599|12597.7|12603.8|12602.1|12594.5|12592.6|4503
1633492800000|2021-10-06 04:00:00|12599.1|12597.8|12605.5|12603.4|12615.2|12613.1|12597.2|12595.6|3411
1633496400000|2021-10-06 05:00:00|12605.6|12603.5|12606|12603.9|12608.4|12606.5|12594.2|12592.6|4317
1633500000000|2021-10-06 06:00:00|12605.9|12603.8|12607.4|12606.1|12610.8|12609.3|12592.6|12590.5|6481
1633503600000|2021-10-06 07:00:00|12607.5|12606.2|12640.6|12638.5|12642.3|12640.7|12607.5|12605.5|9672
1633507200000|2021-10-06 08:00:00|12640.8|12638.7|12636.3|12634.2|12647.6|12645.6|12628|12625.9|8280
1633510800000|2021-10-06 09:00:00|12636.5|12634.4|12637.5|12635.4|12646.8|12644.9|12628.9|12626.8|7728
1633514400000|2021-10-06 10:00:00|12637.6|12635.5|12642.4|12640.3|12649.3|12647.4|12636.7|12634.8|6131
1633518000000|2021-10-06 11:00:00|12642.7|12640.6|12640.2|12638.9|12645.1|12643.5|12631|12629.4|6198
1633521600000|2021-10-06 12:00:00|12640.1|12638.8|12624.6|12622.5|12640.6|12638.9|12607.4|12605.3|8754
1633525200000|2021-10-06 13:00:00|12624.5|12622.4|12633.8|12631.7|12640.3|12638.2|12606.5|12604.4|10489
1633528800000|2021-10-06 14:00:00|12633.9|12632.6|12635.4|12633.3|12646.5|12644.4|12610.7|12609|13776
1633532400000|2021-10-06 15:00:00|12634.8|12633.5|12615.2|12613.9|12645.6|12644.1|12612|12610.3|10620
1633536000000|2021-10-06 16:00:00|12615.4|12614.1|12618.2|12616.9|12624.2|12622.8|12612.4|12610.6|7883
1633539600000|2021-10-06 17:00:00|12618|12616.7|12594.1|12592.8|12618|12616.7|12594.1|12592.8|7164
1633543200000|2021-10-06 18:00:00|12594.2|12592.1|12589.7|12588.4|12597.2|12595.5|12584.7|12583.1|7484
1633546800000|2021-10-06 19:00:00|12592.6|12591.3|12589.6|12588.3|12596.2|12594.6|12588|12586.6|6385
1633550400000|2021-10-06 20:00:00|12589.4|12588.1|12592.9|12585.9|12593.8|12591.8|12587.5|12585.7|2058
1633554000000|2021-10-06 21:00:00|12593|12586|12597.8|12590.8|12602.1|12595.1|12590.1|12583.6|1842
1633557600000|2021-10-06 22:00:00|12596.1|12589.1|12591.9|12589.8|12598.2|12591.2|12586.3|12584.2|2637
1633561200000|2021-10-06 23:00:00|12591.7|12589.6|12587.3|12585.2|12592|12589.9|12585.6|12583.9|1989
1633564800000|2021-10-07 00:00:00|12587.4|12585.3|12581.7|12579.6|12592.5|12590.4|12572.8|12571.3|4671
1633568400000|2021-10-07 01:00:00|12581.6|12579.5|12578.1|12576.8|12590.4|12588.8|12575.1|12573.5|4328
1633572000000|2021-10-07 02:00:00|12578.2|12576.9|12587.3|12585.2|12590|12588.2|12577.2|12575.5|3522
1633575600000|2021-10-07 03:00:00|12587.2|12585.1|12586.7|12584.6|12593|12591.2|12585.4|12583.5|2156
1633579200000|2021-10-07 04:00:00|12586.6|12584.5|12588.8|12586.7|12589.7|12588|12582|12580.3|2158
1633582800000|2021-10-07 05:00:00|12588.9|12586.8|12590.4|12588.3|12594.1|12592.4|12584.6|12582.8|3619
1633586400000|2021-10-07 06:00:00|12590.3|12588.2|12571.5|12569.4|12590.9|12588.8|12565.8|12564|5913
1633590000000|2021-10-07 07:00:00|12571.2|12569.9|12579.7|12578.4|12585.1|12583.4|12564.4|12562.9|7492
1633593600000|2021-10-07 08:00:00|12579.6|12578.3|12588.8|12586.7|12600.6|12599|12578.5|12576.7|7112
1633597200000|2021-10-07 09:00:00|12588.9|12587.6|12585.3|12584|12591|12589.7|12579.5|12578.2|5067
1633600800000|2021-10-07 10:00:00|12585.2|12583.9|12585.1|12583.8|12587.2|12585.4|12577.4|12575.8|4416
1633604400000|2021-10-07 11:00:00|12585.2|12583.9|12581.2|12579.1|12586|12584.3|12571.1|12569.4|5620
1633608000000|2021-10-07 12:00:00|12580.8|12579.5|12579.1|12577.8|12584.8|12583.5|12572.5|12570.7|7216
1633611600000|2021-10-07 13:00:00|12579|12577.7|12571.8|12570.5|12595.3|12593.8|12564.8|12562.8|10666
1633615200000|2021-10-07 14:00:00|12572.3|12571|12549.8|12548.5|12575.8|12573.7|12545.6|12543.9|9506
1633618800000|2021-10-07 15:00:00|12549.7|12548.4|12547.5|12546.2|12553.8|12552.3|12541|12539.7|7004
1633622400000|2021-10-07 16:00:00|12547.4|12546.1|12558.3|12557|12558.5|12557.1|12545.3|12543.7|5465
1633626000000|2021-10-07 17:00:00|12558.2|12556.9|12547|12545.7|12565.3|12564|12543.8|12542.5|4982
1633629600000|2021-10-07 18:00:00|12547.1|12545.8|12553|12550.9|12561.8|12560.4|12545.8|12544.4|5256
1633633200000|2021-10-07 19:00:00|12552.9|12550.8|12543.5|12542.2|12560.3|12559|12541.8|12540.2|6280
1633636800000|2021-10-07 20:00:00|12543.9|12541.8|12554.1|12547.1|12555.5|12552.8|12542|12540.3|2682
1633640400000|2021-10-07 21:00:00|12554.7|12547.7|12554|12550.1|12559.1|12552.4|12552.7|12545.9|1607
1633644000000|2021-10-07 22:00:00|12554.1|12549.8|12553.3|12551.2|12558.1|12552.2|12551|12548.5|1775
1633647600000|2021-10-07 23:00:00|12553.4|12551.3|12549|12546.9|12556.2|12554.1|12548.4|12546.4|2062
1633651200000|2021-10-08 00:00:00|12549.1|12547|12546.2|12544.1|12563.5|12561.8|12545.6|12544|5290
1633654800000|2021-10-08 01:00:00|12545.7|12544.4|12548.4|12546.3|12549.3|12547.4|12542|12540|5136
1633658400000|2021-10-08 02:00:00|12548.6|12546.5|12535.9|12533.8|12549.1|12547.1|12534.1|12532.3|3692
1633662000000|2021-10-08 03:00:00|12535.8|12533.7|12549.5|12548.2|12553.7|12551.6|12534.9|12533.4|2903
1633665600000|2021-10-08 04:00:00|12549.6|12548.3|12557.9|12556.6|12559.5|12557.4|12544.2|12542.9|2276
1633669200000|2021-10-08 05:00:00|12558.3|12556.2|12556.3|12554.2|12558.7|12556.9|12549.7|12547.9|3668
1633672800000|2021-10-08 06:00:00|12556.4|12554.3|12555.5|12554.2|12559.8|12558|12551.1|12549.3|5053
1633676400000|2021-10-08 07:00:00|12555.4|12554.1|12546.5|12544.4|12560.2|12558.2|12544.9|12543.2|8296
1633680000000|2021-10-08 08:00:00|12546.6|12544.5|12546.8|12545.5|12555.6|12554.1|12543.8|12542.2|4922
1633683600000|2021-10-08 09:00:00|12546.6|12545.3|12540.6|12539.3|12549.6|12548.2|12540.4|12538.8|3867
1633687200000|2021-10-08 10:00:00|12540.7|12539.4|12542.1|12540|12543.2|12541.1|12533.5|12532|3359
1633690800000|2021-10-08 11:00:00|12542.2|12540.1|12540.8|12539.5|12545.5|12543.8|12536.8|12535.2|3167
1633694400000|2021-10-08 12:00:00|12540.5|12539.2|12501.9|12499.8|12541.3|12539.9|12491.4|12489.3|11318
1633698000000|2021-10-08 13:00:00|12501.4|12500.1|12507.1|12505|12520.3|12518.7|12488.4|12486.3|13699
1633701600000|2021-10-08 14:00:00|12507.2|12505.1|12459.5|12458.2|12507.2|12505.1|12454.1|12452.3|13009
1633705200000|2021-10-08 15:00:00|12459.4|12458.1|12479|12477.7|12485|12483.7|12452.3|12450.6|9004
1633708800000|2021-10-08 16:00:00|12478.7|12477.4|12477.4|12476.1|12492.8|12491.5|12475.4|12473.7|5725
1633712400000|2021-10-08 17:00:00|12477.6|12475.5|12466.5|12464.4|12485.1|12483.6|12464.5|12462.4|5752
1633716000000|2021-10-08 18:00:00|12466.6|12464.5|12460.5|12458.4|12470|12468.1|12458.9|12457.4|6906
1633719600000|2021-10-08 19:00:00|12460.6|12458.5|12471.5|12469.4|12477.2|12475.1|12458.9|12457.1|4662
1633723200000|2021-10-08 20:00:00|12471.6|12469.5|12474.3|12467.3|12480.9|12475.6|12470.1|12467.3|2716
1633896000000|2021-10-10 20:00:00|12484.4|12472|12485.5|12475.3|12487|12475.7|12482.8|12472|22
1633899600000|2021-10-10 21:00:00|12485.6|12473.6|12478.7|12476.7|12485.6|12479.1|12467.1|12460.1|1247
1633903200000|2021-10-10 22:00:00|12479.3|12477.3|12477.8|12475.7|12484.1|12482|12463.3|12461.3|3417
1633906800000|2021-10-10 23:00:00|12477.6|12475.5|12485.9|12483.8|12487.5|12485.8|12474.5|12472.4|2359
1633910400000|2021-10-11 00:00:00|12486|12483.9|12469.2|12467.1|12487.9|12486.1|12463.2|12461.3|3925
1633914000000|2021-10-11 01:00:00|12469.1|12467|12463.5|12461.4|12470.8|12469.1|12451.3|12449.4|4726
1633917600000|2021-10-11 02:00:00|12463.6|12461.5|12466.3|12464.2|12468.2|12466.4|12460.8|12458.7|2913
1633921200000|2021-10-11 03:00:00|12466.2|12464.1|12466.2|12464.1|12471.7|12469.9|12461.9|12459.8|2706
1633924800000|2021-10-11 04:00:00|12466.3|12464.2|12462.1|12460|12468.8|12467.1|12460.8|12459.3|1480
1633928400000|2021-10-11 05:00:00|12462|12459.9|12451.4|12449.3|12467.9|12466.2|12450.9|12448.9|3794
1633932000000|2021-10-11 06:00:00|12450.8|12448.7|12453.6|12452.3|12466.5|12464.8|12447.2|12445.1|5844
1633935600000|2021-10-11 07:00:00|12453.5|12452.2|12452|12449.9|12464.2|12462.1|12447|12445.4|7604
1633939200000|2021-10-11 08:00:00|12451.6|12450.3|12449.7|12448.4|12468.1|12466.4|12446.8|12445.2|6330
1633942800000|2021-10-11 09:00:00|12450.1|12448|12456.3|12455|12463.9|12462.5|12449.5|12448|4853
1633946400000|2021-10-11 10:00:00|12455.6|12454.3|12464.1|12462.8|12466.6|12465.1|12455.3|12453.2|3876
1633950000000|2021-10-11 11:00:00|12464.2|12462.1|12467.4|12465.3|12468.5|12466.8|12453|12451.3|4791
1633953600000|2021-10-11 12:00:00|12467.1|12465.8|12469.1|12467.8|12475.4|12474.1|12463.3|12462|6546
1633957200000|2021-10-11 13:00:00|12468.6|12467.3|12459|12457.7|12476.5|12474.7|12452.1|12450|8576
1633960800000|2021-10-11 14:00:00|12459.1|12457.8|12465.2|12463.9|12469.5|12467.9|12449.7|12447.8|7040
1633964400000|2021-10-11 15:00:00|12465.3|12464|12457.3|12456|12469.6|12467.8|12453.6|12451.8|5103
1633968000000|2021-10-11 16:00:00|12457.5|12456.2|12467.1|12465|12472.7|12470.6|12457|12455.6|4976
1633971600000|2021-10-11 17:00:00|12467|12464.9|12482.9|12481.6|12487.1|12485.2|12466.6|12464.7|5629
1633975200000|2021-10-11 18:00:00|12482.8|12481.5|12480.7|12478.6|12488.5|12487.1|12479.3|12477.5|5026
1633978800000|2021-10-11 19:00:00|12480.6|12478.5|12489.6|12488.3|12490.6|12488.9|12478.7|12476.8|4327
1633982400000|2021-10-11 20:00:00|12489.5|12488.2|12484.6|12482.6|12493.1|12491.1|12480.9|12478.8|2240
1633986000000|2021-10-11 21:00:00|12484.8|12482.8|12479.6|12477.6|12491.3|12489.3|12473.5|12471.5|1301
1633989600000|2021-10-11 22:00:00|12479.4|12477.4|12489.7|12487.6|12490.4|12488.3|12479.4|12477.4|1996
1633993200000|2021-10-11 23:00:00|12489.8|12487.7|12482.3|12480.2|12491.3|12489.2|12481.1|12479.4|1268
1633996800000|2021-10-12 00:00:00|12482.4|12480.3|12496|12494.7|12497.3|12495.2|12476.3|12474.4|4903
1634000400000|2021-10-12 01:00:00|12495.9|12493.8|12490.7|12488.6|12499.8|12497.8|12486.7|12484.6|4901
1634004000000|2021-10-12 02:00:00|12490.6|12488.5|12488.2|12486.1|12492|12490.3|12483.9|12481.8|2837
1634007600000|2021-10-12 03:00:00|12488.3|12486.2|12491.4|12489.3|12492.6|12490.7|12483.9|12482.3|2147
1634011200000|2021-10-12 04:00:00|12491.3|12489.2|12487.1|12485|12491.4|12489.7|12485.1|12483.4|1816
1634014800000|2021-10-12 05:00:00|12487.2|12485.1|12477.9|12475.8|12488.8|12487.1|12474.2|12472.1|2841
1634018400000|2021-10-12 06:00:00|12478.1|12476|12479.8|12477.7|12487.5|12485.9|12476.9|12475|5324
1634022000000|2021-10-12 07:00:00|12479.2|12477.9|12476.4|12474.3|12491.3|12489.7|12465.7|12463.7|7189
1634025600000|2021-10-12 08:00:00|12476|12474.7|12466.6|12465.3|12480.7|12479.1|12461.9|12460.6|5671
1634029200000|2021-10-12 09:00:00|12466.7|12465.4|12467.4|12465.3|12470.2|12468.6|12458.7|12457.2|4621
1634032800000|2021-10-12 10:00:00|12467.6|12465.5|12456.5|12454.4|12471.7|12469.6|12453.2|12451.7|4805
1634036400000|2021-10-12 11:00:00|12456.6|12454.5|12462.1|12460|12462.6|12461.1|12451.7|12449.9|4552
1634040000000|2021-10-12 12:00:00|12462.2|12460.1|12477.2|12475.1|12486.8|12485.5|12456.2|12454.3|7724
1634043600000|2021-10-12 13:00:00|12476.9|12474.8|12465.7|12463.6|12484|12481.9|12457.7|12456.2|11533
1634047200000|2021-10-12 14:00:00|12465.5|12463.4|12459.4|12458.1|12479.5|12477.8|12452.2|12450.6|12837
1634050800000|2021-10-12 15:00:00|12459.2|12457.9|12441.2|12439.9|12461.4|12459.8|12441.1|12439.4|8999
1634054400000|2021-10-12 16:00:00|12441.1|12439.8|12458.8|12457.5|12462.7|12461.1|12435.5|12433.5|6819
1634058000000|2021-10-12 17:00:00|12458.9|12457.6|12460.3|12459|12473.8|12472.1|12453.2|12451.6|5140
1634061600000|2021-10-12 18:00:00|12460.4|12459.1|12462.1|12460.8|12467.3|12465.6|12452.8|12451.1|4803
1634065200000|2021-10-12 19:00:00|12462.2|12460.9|12461.3|12460|12471.9|12470.5|12459.4|12458.1|5325
1634068800000|2021-10-12 20:00:00|12461.1|12459.8|12471.2|12464.2|12471.2|12468.5|12461.1|12459.8|2939
1634072400000|2021-10-12 21:00:00|12471.1|12464.1|12467.3|12460.3|12471.2|12464.8|12461.6|12454.8|1509
1634076000000|2021-10-12 22:00:00|12467.4|12461|12474.1|12472|12474.7|12472.6|12464.7|12460.1|3164
1634079600000|2021-10-12 23:00:00|12474|12471.9|12478.6|12476.5|12479.5|12477.4|12469.9|12467.8|1995
1634083200000|2021-10-13 00:00:00|12478.7|12476.6|12466.7|12465.4|12479.8|12478.2|12464.3|12462.4|3506
1634086800000|2021-10-13 01:00:00|12466.6|12465.3|12462.1|12460.8|12472.7|12470.9|12459.6|12458.1|3250
1634090400000|2021-10-13 02:00:00|12462.2|12460.9|12459.7|12458.4|12468.2|12466.4|12457.3|12455.7|2936
1634094000000|2021-10-13 03:00:00|12459.6|12458.3|12456.4|12454.3|12460.8|12459.1|12452|12450.3|1797
1634097600000|2021-10-13 04:00:00|12456.3|12454.2|12451.1|12449.8|12456.5|12454.7|12451|12449.4|1499
1634101200000|2021-10-13 05:00:00|12451|12449.7|12452.3|12450.2|12457.7|12455.6|12450.1|12448|2270
1634104800000|2021-10-13 06:00:00|12452.5|12450.4|12454.7|12453.4|12462.3|12460.3|12449.1|12447.1|4623
1634108400000|2021-10-13 07:00:00|12455|12452.9|12447.2|12445.9|12465.7|12464.1|12445.2|12443.9|6546
1634112000000|2021-10-13 08:00:00|12447.3|12446|12444.5|12442.4|12450.1|12448.4|12436.1|12434.7|5300
1634115600000|2021-10-13 09:00:00|12444.2|12442.9|12450.7|12448.6|12453.1|12451.4|12436.4|12434.6|5534
1634119200000|2021-10-13 10:00:00|12450.8|12448.7|12443.8|12441.7|12450.9|12449.2|12440.1|12438.4|5347
1634122800000|2021-10-13 11:00:00|12443.4|12442.1|12441.2|12439.9|12447.5|12446.2|12435.6|12434.3|4324
1634126400000|2021-10-13 12:00:00|12440.9|12439.6|12465.9|12463.8|12472|12470.3|12439.2|12437.5|9775
1634130000000|2021-10-13 13:00:00|12465.8|12463.7|12455.1|12453.8|12467.1|12465.3|12444.9|12443.2|12195
1634133600000|2021-10-13 14:00:00|12455.4|12454.1|12449.7|12448.4|12468.2|12466.4|12435.6|12434.1|10855
1634137200000|2021-10-13 15:00:00|12450.1|12448|12450.9|12449.6|12452.9|12451.6|12433.4|12431.8|7279
1634140800000|2021-10-13 16:00:00|12450.8|12449.5|12440.8|12439.5|12450.8|12449.5|12436.8|12435.5|5083
1634144400000|2021-10-13 17:00:00|12440.7|12439.4|12439.3|12434.6|12444.3|12442.5|12433.3|12431.7|5220
1634148000000|2021-10-13 18:00:00|12439.2|12435|12436.1|12434|12447.9|12446.1|12431.2|12429.5|7472
1634151600000|2021-10-13 19:00:00|12436.6|12434.5|12441.1|12439|12443.6|12442.1|12435.2|12433.8|5519
1634155200000|2021-10-13 20:00:00|12440.9|12439.6|12444.4|12442.3|12445.7|12443.6|12438.8|12437|2135
1634158800000|2021-10-13 21:00:00|12444.5|12442.4|12444|12438.1|12453.3|12446.3|12443|12436.6|1509
1634162400000|2021-10-13 22:00:00|12443.7|12438.9|12441.8|12439.7|12444.6|12440.9|12439|12436.9|1632
1634166000000|2021-10-13 23:00:00|12441.6|12439.5|12440.1|12438|12446.5|12444.4|12439.7|12437.8|1312
1634169600000|2021-10-14 00:00:00|12440.2|12438.1|12426.9|12424.8|12440.3|12438.7|12424.8|12423|3791
1634173200000|2021-10-14 01:00:00|12426.7|12424.6|12437.4|12436.1|12439.3|12437.5|12425.2|12423.4|2629
1634176800000|2021-10-14 02:00:00|12437.3|12436|12430.3|12428.2|12438.4|12436.8|12428.9|12427.2|1892
1634180400000|2021-10-14 03:00:00|12430.5|12428.4|12430.3|12428.2|12431|12429.2|12424.6|12422.9|2252
1634184000000|2021-10-14 04:00:00|12430.2|12428.1|12426.5|12424.4|12431.5|12429.6|12425.9|12424.3|1805
1634187600000|2021-10-14 05:00:00|12426.4|12424.3|12423.4|12421.3|12428.5|12426.9|12422.4|12420.7|1988
1634191200000|2021-10-14 06:00:00|12423.1|12421|12402.9|12400.8|12426.6|12424.6|12402.3|12400.6|5117
1634194800000|2021-10-14 07:00:00|12402.5|12401.2|12400.1|12398.8|12405.5|12404.2|12395.3|12393.6|5772
1634198400000|2021-10-14 08:00:00|12400.4|12399.1|12388.9|12386.8|12401.5|12400|12384.7|12383.4|5378
1634202000000|2021-10-14 09:00:00|12388.3|12387|12380|12378.7|12388.9|12387.3|12378|12376.7|3793
1634205600000|2021-10-14 10:00:00|12380.1|12378.8|12377.8|12376.5|12388.2|12386.7|12374.2|12372.6|3492
1634209200000|2021-10-14 11:00:00|12377.7|12376.4|12383.7|12382.4|12389.4|12387.8|12373.4|12371.7|4449
1634212800000|2021-10-14 12:00:00|12383.8|12382.5|12382.9|12381.6|12389.5|12387.6|12373.3|12371.7|7418
1634216400000|2021-10-14 13:00:00|12382.8|12381.5|12358.4|12356.3|12392.3|12390.7|12357.5|12355.7|10030
1634220000000|2021-10-14 14:00:00|12358|12356.7|12362.6|12361.3|12382.3|12381|12355.4|12354|8501
1634223600000|2021-10-14 15:00:00|12362.5|12361.2|12362.5|12361.2|12379.5|12378.2|12360.8|12359.5|6934
1634227200000|2021-10-14 16:00:00|12362.6|12361.3|12367|12364.9|12374.7|12373.1|12359.3|12357.7|5756
1634230800000|2021-10-14 17:00:00|12367.1|12365|12366.1|12364.8|12375.1|12373.5|12363|12361.3|4206
1634234400000|2021-10-14 18:00:00|12366|12364.7|12369|12367.7|12376.3|12374.9|12362.5|12361.2|4711
1634238000000|2021-10-14 19:00:00|12369.4|12368.1|12379.3|12377.2|12380|12378.4|12369.4|12368.1|5610
1634241600000|2021-10-14 20:00:00|12379.1|12377.8|12370.7|12368.6|12380.1|12378.4|12368.8|12366.7|2478
1634245200000|2021-10-14 21:00:00|12371|12368.3|12375|12368|12381.4|12374.4|12366.3|12359.3|2104
1634248800000|2021-10-14 22:00:00|12375.1|12368.1|12378.6|12376.5|12378.7|12376.6|12370.5|12364.3|2185
1634252400000|2021-10-14 23:00:00|12378.1|12376.8|12376.4|12375.1|12378.5|12376.8|12370.7|12368.9|1860
1634256000000|2021-10-15 00:00:00|12376.5|12375.2|12370.8|12369.5|12382.8|12381.3|12370.8|12368.9|3617
1634259600000|2021-10-15 01:00:00|12370.7|12369.4|12367.4|12366.1|12374.1|12372.5|12363.6|12361.9|4181
1634263200000|2021-10-15 02:00:00|12367.3|12366|12358.2|12356.9|12371|12369.3|12355.7|12354.1|3438
1634266800000|2021-10-15 03:00:00|12358.1|12356.8|12361.2|12359.9|12364.1|12362.5|12357.5|12356|2293
1634270400000|2021-10-15 04:00:00|12361.4|12360.1|12355.7|12354.4|12362.8|12361.1|12355.3|12353.7|2139
1634274000000|2021-10-15 05:00:00|12355.8|12354.5|12352.4|12350.3|12357|12355.3|12351.9|12350.1|3598
1634277600000|2021-10-15 06:00:00|12352.3|12350.2|12345.8|12344.5|12358.6|12357.1|12344.1|12342.4|4500
1634281200000|2021-10-15 07:00:00|12345.7|12344.4|12341.9|12340.6|12348.8|12347.1|12337.2|12335.5|6135
1634284800000|2021-10-15 08:00:00|12342|12340.7|12347.2|12345.9|12352.5|12350.8|12337.2|12335.6|4950
1634288400000|2021-10-15 09:00:00|12347.3|12346|12346.7|12344.6|12354|12352.4|12342.9|12341.2|4453
1634292000000|2021-10-15 10:00:00|12346.5|12345.2|12347.3|12346|12351.3|12349.8|12341.2|12339.5|3778
1634295600000|2021-10-15 11:00:00|12347.2|12345.9|12358.7|12356.6|12362.5|12360.7|12341.5|12339.9|3988
1634299200000|2021-10-15 12:00:00|12358.6|12356.5|12385.5|12384.2|12386.6|12384.9|12357.3|12355.6|8170
1634302800000|2021-10-15 13:00:00|12385.7|12383.6|12373.6|12371.5|12385.7|12383.9|12365.2|12363.5|10022
1634306400000|2021-10-15 14:00:00|12373.4|12371.3|12360|12358.7|12391.8|12390.1|12356.6|12354.8|10251
1634310000000|2021-10-15 15:00:00|12360.1|12358.8|12389|12387.7|12390.6|12389|12355.7|12354.1|7519
1634313600000|2021-10-15 16:00:00|12389.1|12387.8|12394.2|12392.9|12398.5|12396.8|12382.4|12381.1|5593
1634317200000|2021-10-15 17:00:00|12394.1|12392.8|12387.4|12386.1|12394.2|12392.9|12382.9|12381.3|4411
1634320800000|2021-10-15 18:00:00|12387.3|12386|12385.1|12383.8|12393.5|12392.2|12382.5|12381.2|4607
1634324400000|2021-10-15 19:00:00|12385.5|12383.4|12376.3|12375|12388.6|12386.9|12373.9|12372.1|4392
1634328000000|2021-10-15 20:00:00|12376.7|12374.6|12366.3|12359.3|12376.7|12374.6|12359.5|12355.7|2726
1634500800000|2021-10-17 20:00:00|12375.1|12362.1|12378.7|12365.7|12380|12367|12375.1|12362.1|21
1634504400000|2021-10-17 21:00:00|12378.9|12365.9|12377|12370|12379.7|12372.7|12370.3|12363.3|1030
1634508000000|2021-10-17 22:00:00|12377.2|12370.2|12368.7|12366.6|12377.2|12370.2|12350.4|12347.5|5748
1634511600000|2021-10-17 23:00:00|12368.8|12366.7|12375.6|12373.5|12375.9|12373.8|12365.8|12363.7|2730
1634515200000|2021-10-18 00:00:00|12375.4|12373.3|12384.3|12383|12385.5|12384|12372.6|12371|3878
1634518800000|2021-10-18 01:00:00|12384.4|12383.1|12382|12379.9|12385.6|12384.3|12374.1|12372.5|5451
1634522400000|2021-10-18 02:00:00|12382.1|12380|12379.1|12377.8|12382.9|12380.8|12376|12374|3168
1634526000000|2021-10-18 03:00:00|12379|12377.7|12393.1|12391|12393.9|12392.1|12378.8|12377.1|2976
1634529600000|2021-10-18 04:00:00|12392.7|12391.4|12396|12393.9|12397.6|12395.9|12392.3|12390.6|1797
1634533200000|2021-10-18 05:00:00|12395.9|12393.8|12400.8|12398.7|12401.6|12399.9|12394.8|12393.1|3134
1634536800000|2021-10-18 06:00:00|12400.7|12398.6|12403.3|12401.2|12410.5|12409.2|12396.9|12395.1|5039
1634540400000|2021-10-18 07:00:00|12402.8|12401.5|12392.3|12390.2|12405.5|12403.9|12391.7|12389.8|5901
1634544000000|2021-10-18 08:00:00|12392.4|12390.3|12403.1|12401.8|12405.3|12403.9|12383.6|12382.2|5503
1634547600000|2021-10-18 09:00:00|12403.6|12402.3|12393.3|12392|12404.7|12403.1|12390.9|12389.5|4238
1634551200000|2021-10-18 10:00:00|12393.4|12392.1|12391.8|12390.5|12400|12398.2|12389.1|12387.6|4094
1634554800000|2021-10-18 11:00:00|12391.9|12390.6|12398.3|12396.2|12403.4|12401.7|12388.6|12387.3|4329
1634558400000|2021-10-18 12:00:00|12397.9|12396.6|12396.2|12394.9|12401.4|12400.1|12379.3|12377.7|7709
1634562000000|2021-10-18 13:00:00|12396.1|12394.8|12367.4|12366.1|12400.9|12399.6|12366.7|12365.1|9059
1634565600000|2021-10-18 14:00:00|12367.3|12366|12368.4|12367.1|12372.4|12370.3|12351.8|12350.5|7788
1634569200000|2021-10-18 15:00:00|12368.5|12367.2|12363.2|12361.9|12374.4|12373.1|12362.5|12361.2|5283
1634572800000|2021-10-18 16:00:00|12362.9|12361.6|12367.9|12366.6|12371.3|12370|12360.5|12359.2|3939
1634576400000|2021-10-18 17:00:00|12368|12366.7|12373.8|12372.5|12378.4|12376.9|12367.2|12365.7|2963
1634580000000|2021-10-18 18:00:00|12373.7|12372.4|12377.3|12376|12383.1|12381.8|12373.4|12372.1|3380
1634583600000|2021-10-18 19:00:00|12377.5|12376.2|12381.9|12380.6|12386|12384.3|12375.9|12374.5|3478
1634587200000|2021-10-18 20:00:00|12382.7|12381.4|12382.2|12375.6|12384|12382.6|12376.9|12374.8|2680
1634590800000|2021-10-18 21:00:00|12382.4|12375.5|12380.6|12373.6|12382.9|12377.9|12376.8|12369.8|1709
1634594400000|2021-10-18 22:00:00|12380.7|12373.7|12383.7|12381.6|12384|12381.9|12377.5|12372.6|2933
1634598000000|2021-10-18 23:00:00|12383.6|12381.5|12373.9|12371.8|12383.9|12381.8|12373.7|12371.6|1714
1634601600000|2021-10-19 00:00:00|12373.8|12371.7|12364.6|12363.3|12374.4|12372.7|12364.2|12362.6|3272
1634605200000|2021-10-19 01:00:00|12364.5|12363.2|12354.6|12352.5|12369.9|12367.8|12351.1|12349.2|4516
1634608800000|2021-10-19 02:00:00|12354.5|12352.4|12349|12346.9|12359.4|12357.6|12348.6|12346.7|2680
1634612400000|2021-10-19 03:00:00|12349.1|12347|12347.8|12346.5|12356.2|12354.5|12345.6|12343.9|2333
1634616000000|2021-10-19 04:00:00|12347.9|12346.6|12350.2|12348.9|12350.7|12349.1|12342.5|12340.6|2078
1634619600000|2021-10-19 05:00:00|12350.1|12348.8|12336.5|12334.4|12351|12349|12335.7|12334|2486
1634623200000|2021-10-19 06:00:00|12336.7|12334.6|12328.5|12327.2|12340.5|12339|12326.8|12325.2|5104
1634626800000|2021-10-19 07:00:00|12328.4|12327.1|12335.3|12333.2|12335.6|12333.5|12321.7|12320.1|6668
1634630400000|2021-10-19 08:00:00|12335.5|12333.4|12321.5|12320.2|12335.5|12333.6|12320.9|12319.1|4892
1634634000000|2021-10-19 09:00:00|12322|12320.7|12320.9|12319.6|12324.3|12322.3|12317.9|12316.2|3602
1634637600000|2021-10-19 10:00:00|12320.8|12319.5|12326.6|12325.3|12327.6|12325.8|12311.9|12310.3|4564
1634641200000|2021-10-19 11:00:00|12326.5|12325.2|12339.5|12337.4|12345.8|12344.3|12324.9|12323.1|4784
1634644800000|2021-10-19 12:00:00|12338.8|12337.5|12356.5|12354.4|12363.3|12361.3|12338.8|12337.5|6074
1634648400000|2021-10-19 13:00:00|12356|12354.7|12354|12352.7|12375.4|12373.9|12353.2|12351.7|8584
1634652000000|2021-10-19 14:00:00|12354.1|12352.8|12356.8|12355.5|12374.9|12373.2|12351.4|12349.8|8575
1634655600000|2021-10-19 15:00:00|12357|12355.7|12354.4|12353.1|12362|12360.7|12348.1|12346.8|5531
1634659200000|2021-10-19 16:00:00|12354.3|12353|12356.9|12355.6|12361.5|12359.8|12353.8|12352.5|3918
1634662800000|2021-10-19 17:00:00|12356.7|12355.4|12355.2|12353.1|12358.2|12356.9|12350|12348.5|3299
1634666400000|2021-10-19 18:00:00|12355.1|12353|12360.1|12358.8|12368.6|12367.3|12353.3|12352|3608
1634670000000|2021-10-19 19:00:00|12359.6|12358.3|12368.8|12367.5|12369.7|12368.2|12358|12356.7|3828
1634673600000|2021-10-19 20:00:00|12368.9|12367.6|12369.2|12362.2|12370.5|12368.8|12363.4|12360.9|2495
1634677200000|2021-10-19 21:00:00|12367.9|12360.9|12365.5|12358.5|12372.4|12365.4|12360.9|12353.9|1743
1634680800000|2021-10-19 22:00:00|12365.4|12358.4|12364.3|12362.2|12369.4|12367.3|12363.3|12358.3|1672
1634684400000|2021-10-19 23:00:00|12364.4|12362.3|12356.8|12354.7|12367.2|12365.1|12355.6|12354.2|1746
1634688000000|2021-10-20 00:00:00|12356.5|12355.2|12353.7|12351.6|12367.8|12365.9|12353.2|12351.6|3896
1634691600000|2021-10-20 01:00:00|12353.6|12352.3|12355|12352.9|12358.4|12357|12341.9|12339.8|4672
1634695200000|2021-10-20 02:00:00|12355.1|12353|12360.3|12358.2|12363.5|12361.8|12348.8|12346.7|3697
1634698800000|2021-10-20 03:00:00|12360.2|12358.1|12344.2|12342.1|12361.2|12359.3|12343.3|12341.7|2368
1634702400000|2021-10-20 04:00:00|12344.1|12342|12338.5|12336.4|12346.3|12344.4|12336.9|12335.2|2707
1634706000000|2021-10-20 05:00:00|12338.4|12336.3|12344|12341.9|12347.5|12345.8|12336.8|12335.2|2980
1634709600000|2021-10-20 06:00:00|12343.9|12341.8|12356.4|12355.1|12357.3|12355.9|12342.4|12340.6|5114
1634713200000|2021-10-20 07:00:00|12356.3|12355|12349.5|12348.2|12358.4|12356.7|12336.7|12334.9|6906
1634716800000|2021-10-20 08:00:00|12349.6|12348.3|12347.9|12346.6|12352.5|12351.2|12341.7|12340.1|4824
1634720400000|2021-10-20 09:00:00|12348.2|12346.9|12352|12350.7|12360.4|12359.1|12345.5|12344.1|3559
1634724000000|2021-10-20 10:00:00|12351.9|12350.6|12353.1|12351|12359.3|12358|12349.9|12348.2|3350
1634727600000|2021-10-20 11:00:00|12352.9|12350.8|12355.6|12354.3|12358.8|12357.2|12348.7|12347.4|3701
1634731200000|2021-10-20 12:00:00|12355.3|12354|12350.2|12348.1|12356.9|12355.6|12335.7|12333.6|6577
1634734800000|2021-10-20 13:00:00|12350.1|12348|12347.5|12346.2|12363.9|12361.8|12345.9|12344.6|6967
1634738400000|2021-10-20 14:00:00|12347.9|12346.6|12320|12318.7|12352.3|12350.8|12319.2|12317.7|7450
1634742000000|2021-10-20 15:00:00|12320.1|12318.8|12328.4|12327.1|12333.4|12331.7|12319.2|12317.8|6066
1634745600000|2021-10-20 16:00:00|12328.1|12326.8|12320.6|12319.3|12333.6|12331.8|12315.7|12314|4229
1634749200000|2021-10-20 17:00:00|12320.7|12319.4|12315.7|12313.6|12328.7|12327.1|12310.6|12309|5155
1634752800000|2021-10-20 18:00:00|12315.6|12313.5|12315.3|12314|12318.3|12317|12308.2|12306.7|3924
1634756400000|2021-10-20 19:00:00|12315.2|12313.9|12324|12322.7|12327|12325.7|12314.8|12313.5|4458
1634760000000|2021-10-20 20:00:00|12323.9|12322.6|12323.1|12316.1|12328|12326.3|12317.1|12314.7|2829
1634763600000|2021-10-20 21:00:00|12322.8|12315.8|12321.9|12316.5|12327|12320|12316.6|12309.6|1988
1634767200000|2021-10-20 22:00:00|12321.6|12316.6|12326.5|12324.4|12326.9|12324.8|12318.3|12315.6|1730
1634770800000|2021-10-20 23:00:00|12326.6|12324.5|12326.8|12324.7|12327.3|12325.6|12321.2|12319.3|1545
1634774400000|2021-10-21 00:00:00|12326.9|12324.8|12317.1|12315|12326.9|12324.9|12315.5|12313.7|3420
1634778000000|2021-10-21 01:00:00|12317.3|12315.2|12304.3|12303|12319.5|12317.8|12304|12302.4|3620
1634781600000|2021-10-21 02:00:00|12304.4|12303.1|12296.8|12294.7|12306.4|12304.6|12289.1|12287|3456
1634785200000|2021-10-21 03:00:00|12296.9|12294.8|12300.2|12298.1|12300.7|12298.8|12291.5|12289.8|2476
1634788800000|2021-10-21 04:00:00|12300|12298.7|12320.7|12318.6|12323.9|12322.1|12298.6|12296.5|4454
1634792400000|2021-10-21 05:00:00|12320.5|12318.4|12331.7|12329.6|12331.8|12329.7|12318|12315.9|3641
1634796000000|2021-10-21 06:00:00|12331.8|12329.7|12341.4|12340.1|12345.5|12343.7|12323.6|12321.9|5592
1634799600000|2021-10-21 07:00:00|12341.3|12340|12327.6|12325.5|12344.7|12343.1|12325|12323|6061
1634803200000|2021-10-21 08:00:00|12327.7|12325.6|12335.8|12334.5|12344.4|12342.8|12325.2|12323.3|4853
1634806800000|2021-10-21 09:00:00|12335.7|12334.4|12335.6|12333.5|12346.9|12345.1|12334.3|12332.6|3666
1634810400000|2021-10-21 10:00:00|12335.7|12333.6|12341.3|12340|12341.7|12340.2|12330|12328.4|3680
1634814000000|2021-10-21 11:00:00|12341|12339.7|12335.8|12333.7|12345.8|12344.5|12331.2|12329.9|4246
1634817600000|2021-10-21 12:00:00|12335.7|12333.6|12328.4|12326.3|12343.6|12341.7|12327.1|12325.2|7472
1634821200000|2021-10-21 13:00:00|12327.8|12326.5|12318.7|12316.6|12333.8|12332.5|12313.4|12311.8|8299
1634824800000|2021-10-21 14:00:00|12318.8|12316.7|12328|12325.9|12338.4|12336.8|12318.4|12316.3|8310
1634828400000|2021-10-21 15:00:00|12328.1|12326|12343.2|12341.1|12355.5|12353.7|12327.4|12325.7|6906
1634832000000|2021-10-21 16:00:00|12342.9|12341.6|12363.9|12362.6|12366|12364.7|12338.7|12336.8|4489
1634835600000|2021-10-21 17:00:00|12364|12362.7|12384.3|12382.2|12384.9|12383.2|12362.8|12360.8|5216
1634839200000|2021-10-21 18:00:00|12383.4|12382.1|12380.9|12379.6|12384.3|12382.6|12374.5|12372.9|4440
1634842800000|2021-10-21 19:00:00|12380.8|12379.5|12377.1|12375|12381|12379.7|12371.3|12369.7|3809
1634846400000|2021-10-21 20:00:00|12377.4|12375.8|12372.5|12365.5|12379.1|12377|12369.5|12362.5|3538
1634850000000|2021-10-21 21:00:00|12372.7|12365.7|12374.5|12367.5|12378.5|12371.5|12367.5|12363.1|2098
1634853600000|2021-10-21 22:00:00|12374.7|12367.7|12370.7|12368.6|12374.9|12371.1|12370.4|12367.7|1502
1634857200000|2021-10-21 23:00:00|12370.8|12368.7|12372.2|12370.1|12372.8|12370.9|12366.2|12364.1|2104
1634860800000|2021-10-22 00:00:00|12372.3|12370.2|12364.4|12362.3|12376.4|12374.4|12364.4|12362.3|4152
1634864400000|2021-10-22 01:00:00|12364.5|12362.4|12348.2|12346.1|12364.8|12363.1|12343.6|12341.7|5439
1634868000000|2021-10-22 02:00:00|12348.3|12346.2|12350.6|12348.5|12357.7|12355.9|12347.7|12345.6|3657
1634871600000|2021-10-22 03:00:00|12350.5|12348.4|12348.9|12346.8|12355.4|12353.4|12347.3|12345.5|2614
1634875200000|2021-10-22 04:00:00|12348.8|12346.7|12353.9|12351.8|12357.4|12355.8|12348.3|12346.5|2699
1634878800000|2021-10-22 05:00:00|12353.8|12351.7|12355.2|12353.1|12356.5|12354.7|12348.1|12346.2|3853
1634882400000|2021-10-22 06:00:00|12355.3|12353.2|12350.5|12349.2|12358.8|12356.7|12345.3|12343.2|5735
1634886000000|2021-10-22 07:00:00|12350.4|12349.1|12342.4|12341.1|12351.3|12350|12331.8|12329.7|7441
1634889600000|2021-10-22 08:00:00|12342.5|12341.2|12335.2|12333.9|12345.2|12343.6|12331.2|12329.9|5619
1634893200000|2021-10-22 09:00:00|12335.3|12334|12333.8|12332.5|12345.7|12344.1|12333.6|12332.1|4119
1634896800000|2021-10-22 10:00:00|12333.7|12332.4|12329.9|12328.6|12335.7|12334.2|12326.8|12325.3|3961
1634900400000|2021-10-22 11:00:00|12330|12328.7|12334.9|12333.6|12336|12334.6|12323.6|12322.2|3760
1634904000000|2021-10-22 12:00:00|12335|12333.7|12334.6|12333.3|12338.8|12337.1|12321.4|12319.7|6554
1634907600000|2021-10-22 13:00:00|12335.2|12333.1|12330.3|12329|12342.5|12341.2|12325.5|12324.2|7808
1634911200000|2021-10-22 14:00:00|12330.2|12328.9|12353.5|12352.2|12356.9|12355.2|12325.9|12324.6|8102
1634914800000|2021-10-22 15:00:00|12354|12351.9|12385.7|12383.6|12388.1|12386|12348.3|12346.9|12194
1634918400000|2021-10-22 16:00:00|12385.3|12384|12371.7|12370.4|12391.3|12389.2|12364.1|12362.8|7822
1634922000000|2021-10-22 17:00:00|12371.6|12370.3|12378.1|12376.8|12380.1|12378.6|12371|12369.6|5838
1634925600000|2021-10-22 18:00:00|12378.4|12376.3|12367.9|12365.8|12379.1|12377.8|12362.5|12361.2|4812
1634929200000|2021-10-22 19:00:00|12367.5|12366.2|12368.6|12366.5|12375.9|12374.2|12366.7|12365.4|4578
1634932800000|2021-10-22 20:00:00|12368|12366.7|12371.7|12364.7|12379.9|12373.2|12365.9|12361|2273
1635105600000|2021-10-24 20:00:00|12379.9|12366.9|12372.2|12364.5|12387.2|12374.2|12372.2|12364.5|14
1635109200000|2021-10-24 21:00:00|12372.8|12364.4|12370|12365.6|12373.4|12368.5|12368.8|12364|1063
1635112800000|2021-10-24 22:00:00|12370.1|12365.9|12370|12367.9|12375.5|12372.8|12368.4|12361.4|2346
1635116400000|2021-10-24 23:00:00|12370.2|12368.1|12373.2|12371.1|12380.7|12378.6|12368.4|12366.3|2709
1635120000000|2021-10-25 00:00:00|12373.1|12371|12362.8|12360.7|12374.5|12372.7|12358.5|12356.9|3899
1635123600000|2021-10-25 01:00:00|12362.7|12360.6|12363.3|12362|12370.6|12368.5|12359.6|12357.8|4433
1635127200000|2021-10-25 02:00:00|12363.4|12362.1|12351.4|12350.1|12366.1|12364.5|12349.7|12347.9|3692
1635130800000|2021-10-25 03:00:00|12351.8|12349.7|12346.1|12344.8|12351.8|12350.1|12343.9|12342.2|3388
1635134400000|2021-10-25 04:00:00|12346.4|12344.3|12349.3|12348|12352.9|12351.3|12345.3|12343.7|2325
1635138000000|2021-10-25 05:00:00|12349.4|12348.1|12349.5|12347.4|12353.4|12351.7|12347.2|12345.6|2922
1635141600000|2021-10-25 06:00:00|12349.4|12347.3|12362|12360.7|12363|12361.7|12345.1|12343.3|5277
1635145200000|2021-10-25 07:00:00|12362.1|12360.8|12343.7|12342.4|12367|12365.1|12341.4|12340|6050
1635148800000|2021-10-25 08:00:00|12343.5|12342.2|12348.5|12346.4|12350.6|12349.3|12339|12337.3|5604
1635152400000|2021-10-25 09:00:00|12348.6|12346.5|12367.1|12365|12374.3|12372.5|12346.5|12344.6|5264
1635156000000|2021-10-25 10:00:00|12367|12364.9|12356|12354.7|12369.8|12368|12354|12352.6|3839
1635159600000|2021-10-25 11:00:00|12355.9|12354.6|12363|12360.9|12368.1|12366.8|12353.3|12352|3833
1635163200000|2021-10-25 12:00:00|12362.9|12360.8|12372.8|12370.7|12375.6|12374|12356.7|12355|6545
1635166800000|2021-10-25 13:00:00|12372.9|12370.8|12370.3|12368.2|12390.3|12388.5|12367.1|12365.1|8924
1635170400000|2021-10-25 14:00:00|12370.2|12368.1|12370.6|12369.3|12378.7|12377.1|12361.1|12359.8|9089
1635174000000|2021-10-25 15:00:00|12370.8|12369.5|12374.3|12373|12376.4|12375.1|12365.3|12363.6|5388
1635177600000|2021-10-25 16:00:00|12374.4|12373.1|12396.3|12395|12401.3|12399.6|12374.3|12372.8|5297
1635181200000|2021-10-25 17:00:00|12396.2|12394.9|12385.7|12384.4|12397.4|12395.7|12384.7|12383.3|3938
1635184800000|2021-10-25 18:00:00|12385.6|12384.3|12386|12384.7|12390|12388.5|12381.7|12380.4|4010
1635188400000|2021-10-25 19:00:00|12385.9|12384.6|12385.9|12384.6|12394.7|12393.2|12385.2|12383.7|3968
1635192000000|2021-10-25 20:00:00|12386|12384.7|12386.1|12379.1|12391.2|12387.6|12383.1|12378.9|2750
1635195600000|2021-10-25 21:00:00|12385.9|12378.9|12383.5|12379.2|12390.8|12383.8|12380.3|12374.8|2048
1635199200000|2021-10-25 22:00:00|12383.4|12379.5|12384.7|12382.6|12386.2|12384.1|12382.6|12379.5|1369
1635202800000|2021-10-25 23:00:00|12384.3|12382.2|12380.3|12378.2|12386.3|12384.5|12379.1|12377.1|1924
1635206400000|2021-10-26 00:00:00|12380.2|12378.1|12382|12379.9|12386.9|12385.5|12376.6|12374.8|3645
1635210000000|2021-10-26 01:00:00|12381.9|12379.8|12382|12379.9|12385.5|12383.4|12368.7|12367.1|4572
1635213600000|2021-10-26 02:00:00|12381.9|12379.8|12379.9|12377.8|12386.3|12384.7|12379|12377.3|3823
1635217200000|2021-10-26 03:00:00|12379.5|12378.2|12374.9|12373.6|12384.9|12383.1|12374.4|12372.7|2757
1635220800000|2021-10-26 04:00:00|12375.3|12373.2|12374.1|12372|12378.7|12377|12373.5|12371.8|2227
1635224400000|2021-10-26 05:00:00|12374.2|12372.1|12385.7|12383.6|12387.1|12385.3|12373.8|12372|2681
1635228000000|2021-10-26 06:00:00|12385.6|12383.5|12386.1|12384|12389.3|12387.6|12378.8|12377|4406
1635231600000|2021-10-26 07:00:00|12386.2|12384.1|12387.4|12385.3|12394.9|12393.3|12379.5|12377.8|5970
1635235200000|2021-10-26 08:00:00|12387.1|12385.8|12373.2|12371.1|12389.9|12388.2|12371.8|12370.3|6107
1635238800000|2021-10-26 09:00:00|12373.3|12371.2|12371.5|12369.4|12376.4|12374.7|12371.4|12369.4|4041
1635242400000|2021-10-26 10:00:00|12371.4|12369.3|12356|12354.7|12371.8|12370|12355.8|12354.2|3943
1635246000000|2021-10-26 11:00:00|12355.9|12354.6|12363|12361.7|12364.8|12363.5|12351.4|12350.1|3408
1635249600000|2021-10-26 12:00:00|12363.5|12362.2|12353.2|12351.1|12368.4|12367.1|12350.9|12349.4|5367
1635253200000|2021-10-26 13:00:00|12352.7|12351.4|12356.6|12354.5|12369.6|12368|12351.1|12349.8|7943
1635256800000|2021-10-26 14:00:00|12356.8|12354.7|12379.3|12377.2|12383.9|12382.4|12354.8|12353.2|8960
1635260400000|2021-10-26 15:00:00|12379.2|12377.9|12388.3|12386.2|12391.7|12390.1|12370.2|12368.4|7607
1635264000000|2021-10-26 16:00:00|12388|12386.7|12392.6|12390.5|12397.5|12395.6|12386.2|12384.6|5739
1635267600000|2021-10-26 17:00:00|12392.7|12390.6|12387.8|12385.7|12394.3|12392.4|12383|12381.1|4896
1635271200000|2021-10-26 18:00:00|12387.7|12385.6|12385.8|12384.5|12388.8|12387.2|12380.2|12378.4|3903
1635274800000|2021-10-26 19:00:00|12385.7|12384.4|12390.2|12388.9|12391.2|12389.4|12381.1|12379.2|4004
1635278400000|2021-10-26 20:00:00|12390.1|12388.8|12393.9|12386.9|12395|12391|12383.7|12382|2473
1635282000000|2021-10-26 21:00:00|12394.2|12387.2|12393.9|12390.3|12398.8|12391.8|12390|12383|1520
1635285600000|2021-10-26 22:00:00|12393.7|12390.2|12393.7|12391.6|12394.7|12392.6|12389.4|12385.7|1843
1635289200000|2021-10-26 23:00:00|12394.2|12392.1|12392.9|12390.8|12396.3|12394.2|12390|12388.1|1825
1635292800000|2021-10-27 00:00:00|12392.8|12390.7|12391.4|12389.3|12395.9|12394.2|12384.1|12382|4179
1635296400000|2021-10-27 01:00:00|12391.3|12389.2|12399.5|12397.4|12399.6|12397.9|12386.7|12384.9|4558
1635300000000|2021-10-27 02:00:00|12399.3|12398|12393.4|12392.1|12399.8|12398|12391.7|12389.9|3575
1635303600000|2021-10-27 03:00:00|12393.3|12392|12392.6|12390.5|12395.1|12393.4|12386.9|12385.2|2254
1635307200000|2021-10-27 04:00:00|12392.7|12390.6|12388.7|12386.6|12393.8|12392|12388.2|12386.4|1795
1635310800000|2021-10-27 05:00:00|12388.6|12386.5|12390.1|12388|12394.8|12392.7|12388|12386.4|2604
1635314400000|2021-10-27 06:00:00|12390.3|12388.2|12387|12385.7|12394.8|12393|12384.8|12383.1|3424
1635318000000|2021-10-27 07:00:00|12386.7|12385.4|12401.3|12400|12404|12402.3|12384|12382.2|5888
1635321600000|2021-10-27 08:00:00|12401.6|12400.3|12419.9|12417.8|12420.7|12418.7|12398.7|12396.9|5943
1635325200000|2021-10-27 09:00:00|12419.8|12417.7|12416.5|12414.4|12429.8|12428|12414.1|12412.5|5382
1635328800000|2021-10-27 10:00:00|12416.4|12414.3|12415.1|12413|12423.1|12421.5|12413.5|12411.7|5063
1635332400000|2021-10-27 11:00:00|12415|12412.9|12417.2|12415.9|12419.2|12417.6|12412.4|12410.8|4960
1635336000000|2021-10-27 12:00:00|12417.4|12416.1|12429.3|12427.2|12432.1|12430|12403.5|12401.4|6899
1635339600000|2021-10-27 13:00:00|12429.2|12427.1|12412|12405.3|12432.8|12431.2|12409.2|12403.4|9658
1635343200000|2021-10-27 14:00:00|12412.3|12406.3|12342.1|12340|12412.3|12406.7|12301.5|12299.4|16189
1635346800000|2021-10-27 15:00:00|12342.5|12340.4|12339.1|12337|12357.1|12355|12327.4|12325.3|10297
1635350400000|2021-10-27 16:00:00|12339|12336.9|12331.3|12329.2|12344.3|12342.2|12322.6|12320.5|8045
1635354000000|2021-10-27 17:00:00|12331|12329.7|12333.8|12331.7|12343.4|12341.3|12317.5|12315.7|5882
1635357600000|2021-10-27 18:00:00|12334.3|12332.2|12345.3|12343.2|12349.2|12347.4|12333.5|12331.6|4984
1635361200000|2021-10-27 19:00:00|12345.2|12343.9|12365.2|12363.9|12366.6|12364.5|12345|12343.1|7764
1635364800000|2021-10-27 20:00:00|12365.5|12363.4|12365.1|12358.1|12366.8|12363.4|12356.5|12354.4|3559
1635368400000|2021-10-27 21:00:00|12364.8|12357.8|12364.8|12360.1|12366.7|12363.1|12357.8|12350.8|2712
1635372000000|2021-10-27 22:00:00|12364.9|12359.9|12361|12358.9|12368.6|12366.5|12360.4|12358.3|1987
1635375600000|2021-10-27 23:00:00|12361.2|12359.1|12371.5|12369.4|12372.8|12370.7|12360.3|12358.4|2625
1635379200000|2021-10-28 00:00:00|12371.4|12369.3|12371.2|12369.1|12373.7|12372.1|12361.8|12359.8|4240
1635382800000|2021-10-28 01:00:00|12371.1|12369|12374.5|12372.4|12380.5|12378.4|12370|12368.2|5120
1635386400000|2021-10-28 02:00:00|12374.4|12372.3|12373|12370.9|12377|12375|12368.4|12366.6|4523
1635390000000|2021-10-28 03:00:00|12372.9|12370.8|12375.3|12373.2|12376.9|12374.8|12371|12369.5|3049
1635393600000|2021-10-28 04:00:00|12375.2|12373.1|12375.4|12374.1|12379.1|12377.4|12373.7|12371.8|2166
1635397200000|2021-10-28 05:00:00|12375.5|12374.2|12374.5|12372.4|12378.8|12377.3|12372.1|12370.5|2806
1635400800000|2021-10-28 06:00:00|12374.6|12372.5|12383.2|12381.1|12383.8|12382|12369.6|12367.8|5011
1635404400000|2021-10-28 07:00:00|12382.7|12381.4|12372.3|12370.2|12382.7|12381.4|12365.7|12363.7|7569
1635408000000|2021-10-28 08:00:00|12372.1|12370|12371.6|12369.5|12376.5|12374.5|12367.3|12365.4|6298
1635411600000|2021-10-28 09:00:00|12371.5|12369.4|12366.6|12365.3|12373.7|12371.9|12365.7|12363.7|4918
1635415200000|2021-10-28 10:00:00|12366.5|12365.2|12359.9|12357.8|12371|12369.1|12359.2|12357.5|4090
1635418800000|2021-10-28 11:00:00|12359.7|12357.6|12357.9|12355.8|12366.2|12364.1|12352|12349.9|6372
1635422400000|2021-10-28 12:00:00|12358.1|12356|12369.3|12367.2|12374.6|12372.6|12352.2|12350.6|10264
1635426000000|2021-10-28 13:00:00|12369.2|12367.1|12346.2|12344.1|12372.8|12371.1|12338.4|12336.6|12077
1635429600000|2021-10-28 14:00:00|12346.3|12344.2|12336.2|12334.9|12363.5|12361.6|12331|12328.9|11623
1635433200000|2021-10-28 15:00:00|12336.4|12335.1|12349.8|12348.5|12352.9|12351.4|12331.4|12330|8505
1635436800000|2021-10-28 16:00:00|12349.4|12348.1|12356.1|12354.8|12358.2|12356.5|12337.8|12336.4|6541
1635440400000|2021-10-28 17:00:00|12356.2|12354.9|12347.4|12346.1|12358.6|12356.9|12342.5|12341|6258
1635444000000|2021-10-28 18:00:00|12347.3|12346|12348.8|12347.5|12353.1|12351.4|12344.7|12343.2|4255
1635447600000|2021-10-28 19:00:00|12348.6|12347.3|12342.4|12340.3|12350.7|12349.1|12339.2|12337.7|5226
1635451200000|2021-10-28 20:00:00|12342.3|12340.2|12350.1|12343.1|12350.1|12346.3|12340|12338.4|3690
1635454800000|2021-10-28 21:00:00|12350.3|12343.3|12350.1|12343.1|12352|12346|12347.1|12340.1|1368
1635458400000|2021-10-28 22:00:00|12351.1|12344.1|12349|12346.9|12351.8|12349.2|12345.5|12341.5|4649
1635462000000|2021-10-28 23:00:00|12348.9|12346.8|12348.6|12346.5|12352|12350|12346.4|12344.6|1754
1635465600000|2021-10-29 00:00:00|12348.3|12346.2|12357.1|12355.8|12361.3|12359.4|12341.7|12339.8|4690
1635469200000|2021-10-29 01:00:00|12357|12355.7|12354.6|12352.5|12364.1|12362.3|12351.1|12349|5338
1635472800000|2021-10-29 02:00:00|12354.5|12352.4|12353.8|12351.7|12360.6|12358.9|12351.3|12349.2|4045
1635476400000|2021-10-29 03:00:00|12353.7|12351.6|12351.9|12349.8|12358|12356.2|12348.6|12346.5|2952
1635480000000|2021-10-29 04:00:00|12352|12349.9|12353.3|12351.2|12353.4|12351.7|12344.6|12342.6|3050
1635483600000|2021-10-29 05:00:00|12353.4|12351.3|12359.9|12357.8|12360.3|12358.6|12352.1|12350.4|4278
1635487200000|2021-10-29 06:00:00|12359.6|12357.5|12364.7|12362.6|12364.7|12362.9|12354.2|12352.8|4579
1635490800000|2021-10-29 07:00:00|12364.8|12362.7|12340.2|12338.1|12364.8|12363|12335.6|12333.8|6113
1635494400000|2021-10-29 08:00:00|12340.1|12338|12358.2|12356.1|12360.8|12358.7|12339.6|12337.5|5906
1635498000000|2021-10-29 09:00:00|12358.1|12356|12341.5|12340.2|12360.8|12359|12339.5|12337.7|6131
1635501600000|2021-10-29 10:00:00|12341.4|12340.1|12336.4|12335.1|12344.4|12342.7|12328.8|12326.8|4953
1635505200000|2021-10-29 11:00:00|12337|12335.7|12354|12352.7|12354.6|12352.9|12336.3|12334.8|4113
1635508800000|2021-10-29 12:00:00|12354.1|12352.8|12383.8|12381.7|12394.4|12392.4|12347.1|12345.2|9867
1635512400000|2021-10-29 13:00:00|12383.7|12381.6|12374.2|12372.1|12395.7|12394.4|12372.3|12371|10485
1635516000000|2021-10-29 14:00:00|12373.7|12371.6|12395.4|12394.1|12398.6|12397|12373.6|12371.5|11948
1635519600000|2021-10-29 15:00:00|12395.5|12394.2|12400.4|12399.1|12409.2|12407.2|12389.1|12387.2|10089
1635523200000|2021-10-29 16:00:00|12400.2|12398.9|12396.6|12394.5|12406.9|12405.3|12389|12387.2|6598
1635526800000|2021-10-29 17:00:00|12395.8|12394.2|12381.6|12379.5|12398.3|12396.6|12378.8|12376.8|5006
1635530400000|2021-10-29 18:00:00|12380.9|12379.6|12375.4|12373.3|12384.5|12382.9|12371.5|12369.6|5478
1635534000000|2021-10-29 19:00:00|12375.5|12373.4|12379.7|12377.6|12393.1|12391.4|12373.2|12371.4|5894
1635537600000|2021-10-29 20:00:00|12379.5|12377.4|12388.1|12381.1|12393|12386|12372.7|12365.7|3714
1635714000000|2021-10-31 21:00:00|12390.2|12380.8|12387.7|12374.7|12392.9|12383.9|12383.9|12374.4|942
1635717600000|2021-10-31 22:00:00|12384.3|12381.2|12385|12382.9|12389.8|12386.1|12378.2|12374|2271
1635721200000|2021-10-31 23:00:00|12384.3|12382.2|12384.6|12383.3|12387.5|12385.4|12380.2|12378.6|2453
1635724800000|2021-11-01 00:00:00|12384.5|12383.2|12388.2|12386.9|12391.3|12389.2|12373.8|12372|4385
1635728400000|2021-11-01 01:00:00|12388.3|12387|12382.1|12380|12391.3|12389.6|12380.9|12379.2|4952
1635732000000|2021-11-01 02:00:00|12382.2|12380.9|12378|12375.9|12384.4|12382.4|12377.3|12375.6|3335
1635735600000|2021-11-01 03:00:00|12378.1|12376|12384.4|12383.1|12385.3|12383.4|12377.4|12375.8|1938
1635739200000|2021-11-01 04:00:00|12384.2|12382.9|12390.8|12388.7|12393.5|12392|12383.6|12381.9|2089
1635742800000|2021-11-01 05:00:00|12390.7|12388.6|12380.6|12379.3|12390.7|12388.6|12380.3|12378.6|3237
1635746400000|2021-11-01 06:00:00|12380.7|12379.4|12388.7|12386.6|12394.7|12393.4|12380.3|12378.7|4019
1635750000000|2021-11-01 07:00:00|12388.6|12386.5|12402.9|12401.6|12404.2|12402.9|12385.1|12383.7|4789
1635753600000|2021-11-01 08:00:00|12402.6|12401.3|12390|12387.9|12403.3|12401.8|12386.2|12384.7|5909
1635757200000|2021-11-01 09:00:00|12389.9|12387.8|12381.8|12379.7|12394|12392.4|12377.4|12375.8|5079
1635760800000|2021-11-01 10:00:00|12381.7|12379.6|12373.1|12371|12382.7|12380.9|12372|12370.3|3651
1635764400000|2021-11-01 11:00:00|12373|12370.9|12374.4|12373.1|12382|12380.5|12370.9|12369.3|3583
1635768000000|2021-11-01 12:00:00|12374.3|12373|12381.8|12379.7|12388.9|12387.1|12370.1|12368.8|5713
1635771600000|2021-11-01 13:00:00|12381.7|12379.6|12383.7|12381.6|12384.7|12382.9|12370.5|12368.9|7074
1635775200000|2021-11-01 14:00:00|12383.5|12381.4|12367.4|12366.1|12395.6|12394|12357.2|12355.3|9229
1635778800000|2021-11-01 15:00:00|12367.5|12366.2|12357.1|12355.8|12371.6|12369.8|12352.4|12351.1|6330
1635782400000|2021-11-01 16:00:00|12357.4|12355.3|12358.9|12357.6|12364.3|12362.4|12354.2|12352.5|5484
1635786000000|2021-11-01 17:00:00|12359|12357.7|12365.1|12363|12370.5|12369.2|12355.3|12353.7|5010
1635789600000|2021-11-01 18:00:00|12365.2|12363.1|12369.3|12368|12373.6|12372.3|12360.5|12359.2|4705
1635793200000|2021-11-01 19:00:00|12369.2|12367.9|12366.5|12365.2|12374.4|12372.8|12366.4|12364.8|3998
1635796800000|2021-11-01 20:00:00|12366.8|12365.5|12371.2|12366.5|12375.4|12374|12365.4|12363.7|2490
1635800400000|2021-11-01 21:00:00|12370.3|12366.2|12375.7|12368.7|12380.5|12373.5|12369.1|12362.1|1737
1635804000000|2021-11-01 22:00:00|12374.2|12367.2|12375.6|12373.5|12378|12373.9|12370.7|12366.8|1434
1635807600000|2021-11-01 23:00:00|12375.5|12373.4|12375.4|12373.3|12377.6|12375.5|12372.7|12370.8|1502
1635811200000|2021-11-02 00:00:00|12375.3|12373.2|12376.6|12374.5|12380.9|12379.2|12372.4|12370.7|3151
1635814800000|2021-11-02 01:00:00|12376.5|12374.4|12376.3|12374.2|12381.7|12379.9|12373.3|12371.7|3659
1635818400000|2021-11-02 02:00:00|12376.5|12374.4|12381.7|12379.6|12382.4|12380.7|12375|12373.1|2244
1635822000000|2021-11-02 03:00:00|12381.8|12379.7|12382|12380.7|12386.7|12384.8|12378.8|12376.9|4361
1635825600000|2021-11-02 04:00:00|12381.9|12380.6|12384.4|12382.3|12386.6|12385|12381|12379.3|3128
1635829200000|2021-11-02 05:00:00|12384.3|12382.2|12390|12388.7|12390.2|12388.9|12380.5|12379.2|3939
1635832800000|2021-11-02 06:00:00|12390.1|12388.8|12394.9|12392.8|12398.2|12396.5|12389.9|12388.3|3565
1635836400000|2021-11-02 07:00:00|12395|12392.9|12388.3|12387|12397.4|12396|12385.9|12384.4|4348
1635840000000|2021-11-02 08:00:00|12387.8|12386.5|12406.3|12405|12406.9|12405.6|12386.8|12385.2|5271
1635843600000|2021-11-02 09:00:00|12406.4|12405.1|12405.5|12404.2|12409.2|12407.9|12398.4|12396.6|4392
1635847200000|2021-11-02 10:00:00|12405.6|12404.3|12406|12404.7|12419.1|12417.4|12404.2|12402.1|3883
1635850800000|2021-11-02 11:00:00|12406.5|12405.2|12406.3|12405|12417.3|12415.7|12405.2|12403.7|4631
1635854400000|2021-11-02 12:00:00|12406.1|12404.8|12397.4|12396.1|12409|12407.3|12395.7|12394|6311
1635858000000|2021-11-02 13:00:00|12397.6|12396.3|12400.8|12399.5|12408.6|12407.3|12394|12392.7|6988
1635861600000|2021-11-02 14:00:00|12400.9|12399.6|12400.1|12398.8|12405.5|12403.9|12394.3|12392.7|7117
1635865200000|2021-11-02 15:00:00|12400.2|12398.9|12420.3|12419|12425.8|12423.9|12388.3|12386.5|7232
1635868800000|2021-11-02 16:00:00|12420.2|12418.9|12416.9|12414.8|12424.1|12422.5|12410|12408.1|4874
1635872400000|2021-11-02 17:00:00|12416.8|12414.7|12402.1|12400.8|12418.2|12416.9|12400.9|12399.6|3585
1635876000000|2021-11-02 18:00:00|12402|12400.7|12408.5|12407.2|12409.7|12407.7|12401.3|12399.7|3051
1635879600000|2021-11-02 19:00:00|12408.4|12407.1|12402.1|12400.8|12409|12407.2|12399.7|12398.1|4554
1635883200000|2021-11-02 20:00:00|12402.5|12400.4|12413.6|12406.6|12414.3|12409.6|12401.1|12399.4|2513
1635886800000|2021-11-02 21:00:00|12415.3|12408.3|12409|12402|12417.9|12410.9|12403.4|12396.4|1487
1635890400000|2021-11-02 22:00:00|12409.7|12402.7|12411|12408.9|12412.9|12410.8|12407.2|12400.9|1899
1635894000000|2021-11-02 23:00:00|12410.8|12408.7|12409|12406.9|12413.5|12411.4|12408.4|12406.7|1224
1635897600000|2021-11-03 00:00:00|12408.9|12406.8|12415.6|12413.5|12420.4|12418.7|12408.9|12406.8|2168
1635901200000|2021-11-03 01:00:00|12415.5|12413.4|12417.4|12416.1|12419.4|12417.7|12405.8|12404.1|3288
1635904800000|2021-11-03 02:00:00|12417.5|12416.2|12420.1|12418.8|12423.1|12421.5|12416.3|12414.6|2238
1635908400000|2021-11-03 03:00:00|12420.5|12418.4|12418.7|12417.4|12422.5|12421.2|12418|12416.3|2458
1635912000000|2021-11-03 04:00:00|12418.6|12417.3|12419.6|12417.5|12420.8|12419.1|12414|12412.3|2023
1635915600000|2021-11-03 05:00:00|12419.7|12417.6|12421.4|12419.3|12422|12420.7|12416.4|12415|2425
1635919200000|2021-11-03 06:00:00|12421|12419.7|12417.4|12415.3|12421.4|12420|12411.6|12410.2|3028
1635922800000|2021-11-03 07:00:00|12417.6|12415.5|12421.6|12419.5|12423.9|12422.4|12414.2|12412.6|3505
1635926400000|2021-11-03 08:00:00|12421.7|12419.6|12412.9|12410.8|12424.5|12422.4|12406.5|12404.4|5090
1635930000000|2021-11-03 09:00:00|12412.8|12410.7|12414.3|12412.2|12418.2|12416.1|12408.2|12406.3|4459
1635933600000|2021-11-03 10:00:00|12414.4|12412.3|12413.2|12411.1|12422.5|12420.7|12412.5|12410.5|3971
1635937200000|2021-11-03 11:00:00|12413.3|12411.2|12411.9|12409.8|12420.2|12418.5|12409.8|12408.4|3516
1635940800000|2021-11-03 12:00:00|12411.8|12409.7|12418.9|12417.6|12423.3|12421.6|12407.9|12405.8|6200
1635944400000|2021-11-03 13:00:00|12419|12417.7|12447.6|12441.9|12448.3|12445.6|12418.6|12417.1|8257
1635948000000|2021-11-03 14:00:00|12447.5|12442.6|12425.7|12423.6|12458.4|12456.8|12419.8|12418.2|8496
1635951600000|2021-11-03 15:00:00|12425.6|12423.5|12420|12417.9|12428.6|12426.5|12411.9|12409.8|7061
1635955200000|2021-11-03 16:00:00|12420.1|12418|12415.5|12413.4|12422.4|12420.5|12411.6|12409.5|5469
1635958800000|2021-11-03 17:00:00|12415.3|12413.2|12414.8|12412.3|12420.7|12418.6|12414.1|12409|4005
1635962400000|2021-11-03 18:00:00|12415|12412.2|12393.9|12391.8|12435|12432.9|12381.8|12379.8|20113
1635966000000|2021-11-03 19:00:00|12393.8|12391.7|12390.1|12388|12405|12402.9|12384.4|12382.3|13372
1635969600000|2021-11-03 20:00:00|12390.3|12388.2|12394.7|12387.7|12396|12393.9|12385.7|12383.6|4602
1635973200000|2021-11-03 21:00:00|12393.8|12386.8|12390.7|12387.2|12408.5|12401.5|12389.1|12382.1|1687
1635976800000|2021-11-03 22:00:00|12390.8|12387.6|12390.6|12388.5|12393.7|12391.3|12385.2|12383.1|2090
1635980400000|2021-11-03 23:00:00|12390.7|12388.6|12379.3|12377.2|12391.4|12389.3|12378.7|12376.6|3421
1635984000000|2021-11-04 00:00:00|12379.4|12377.3|12389.2|12387.1|12390|12388.3|12378.4|12376.3|3462
1635987600000|2021-11-04 01:00:00|12389.4|12387.3|12399.2|12397.1|12400.9|12399|12388.7|12387.2|3216
1635991200000|2021-11-04 02:00:00|12399.3|12397.2|12393|12391.7|12403.2|12401.8|12391.4|12389.6|2281
1635994800000|2021-11-04 03:00:00|12393.1|12391.8|12400.9|12399.6|12402.6|12400.9|12392.8|12391.1|2070
1635998400000|2021-11-04 04:00:00|12401|12399.7|12402.1|12400|12402.6|12400.7|12395.7|12394|1792
1636002000000|2021-11-04 05:00:00|12401.9|12400.6|12407.7|12406.4|12409.7|12408.1|12401.2|12399.5|2493
1636005600000|2021-11-04 06:00:00|12407.9|12406.6|12409.6|12407.5|12410.5|12409.2|12403.8|12402.4|3935
1636009200000|2021-11-04 07:00:00|12409.5|12407.4|12395.1|12393.8|12411.1|12409|12392.5|12391|4974
1636012800000|2021-11-04 08:00:00|12395.6|12393.5|12403.3|12402|12409.2|12407.4|12392.5|12391.2|7237
1636016400000|2021-11-04 09:00:00|12403.4|12402.1|12417.8|12415.7|12418|12416|12402.9|12401.4|4606
1636020000000|2021-11-04 10:00:00|12418|12415.9|12418.8|12417.5|12423.7|12422.1|12415.9|12414.4|3839
1636023600000|2021-11-04 11:00:00|12418.7|12417.4|12418.7|12416.6|12426.3|12424.4|12413.4|12411.8|5236
1636027200000|2021-11-04 12:00:00|12418.6|12416.9|12428.7|12427.4|12435.3|12433.2|12418.5|12416.4|9542
1636030800000|2021-11-04 13:00:00|12428.9|12427.6|12428|12425.9|12433.6|12432|12412.8|12411.4|8680
1636034400000|2021-11-04 14:00:00|12427.5|12426.2|12451|12448.9|12456.3|12454.6|12425|12422.9|9024
1636038000000|2021-11-04 15:00:00|12450.7|12449.4|12461.9|12460.6|12472.7|12470.9|12450|12447.9|9303
1636041600000|2021-11-04 16:00:00|12461.8|12460.5|12465|12463.7|12469.6|12467.7|12450.3|12448.5|6578
1636045200000|2021-11-04 17:00:00|12464.9|12463.6|12465.6|12464.3|12470.1|12468.3|12458.7|12456.9|5484
1636048800000|2021-11-04 18:00:00|12465.3|12464|12462.2|12460.1|12470.9|12469.2|12460.5|12458.7|5513
1636052400000|2021-11-04 19:00:00|12462|12460.7|12459.5|12457.4|12464.8|12463.5|12457.5|12456.2|4102
1636056000000|2021-11-04 20:00:00|12459.6|12457.5|12460.6|12453.6|12463.5|12461.6|12455.9|12453.2|2967
1636059600000|2021-11-04 21:00:00|12461.2|12454.2|12460.8|12454.1|12465.1|12460.1|12455.8|12450.7|1546
1636063200000|2021-11-04 22:00:00|12461.2|12454.7|12457.1|12455|12461.8|12457.7|12455|12452.9|1716
1636066800000|2021-11-04 23:00:00|12457|12454.9|12454|12451.9|12458.4|12456.3|12452.4|12450.5|1687
1636070400000|2021-11-05 00:00:00|12453.5|12452.2|12456.2|12454.1|12464.1|12462.4|12452.7|12451.1|3498
1636074000000|2021-11-05 01:00:00|12456.3|12454.2|12467.6|12466.3|12469.6|12467.8|12454.2|12452.4|4973
1636077600000|2021-11-05 02:00:00|12468|12465.9|12466.4|12465.1|12470.7|12468.9|12459.1|12457.4|3991
1636081200000|2021-11-05 03:00:00|12466.5|12465.2|12462.4|12460.3|12468.9|12467.4|12459.1|12457.7|3241
1636084800000|2021-11-05 04:00:00|12462.3|12460.2|12458.5|12457.2|12463.4|12461.8|12457.5|12455.8|2787
1636088400000|2021-11-05 05:00:00|12458.6|12457.3|12466.9|12465.6|12467.4|12465.8|12456.1|12454.4|2921
1636092000000|2021-11-05 06:00:00|12467|12465.7|12464.9|12462.8|12470.2|12468.6|12463.6|12461.9|3989
1636095600000|2021-11-05 07:00:00|12465|12462.9|12460.2|12458.1|12470.6|12468.8|12457.8|12456|3592
1636099200000|2021-11-05 08:00:00|12459.9|12457.8|12468|12466.7|12469.7|12468.4|12456.6|12454.9|6448
1636102800000|2021-11-05 09:00:00|12468.1|12466.8|12473|12471.7|12473.7|12472.2|12464.7|12463.4|4121
1636106400000|2021-11-05 10:00:00|12472.9|12471.6|12476.5|12475.2|12480.5|12479.2|12471|12469.3|4018
1636110000000|2021-11-05 11:00:00|12476.4|12475.1|12468.4|12467.1|12478.9|12477.6|12467.6|12466.1|4192
1636113600000|2021-11-05 12:00:00|12468.3|12467|12454.2|12452.1|12477.1|12475|12441.6|12440|10017
1636117200000|2021-11-05 13:00:00|12454.6|12452.5|12464.2|12462.1|12470.8|12469.4|12443.2|12441.5|10765
1636120800000|2021-11-05 14:00:00|12464.1|12462|12463.9|12462.6|12473.1|12471.4|12461|12459.5|8402
1636124400000|2021-11-05 15:00:00|12464|12462.7|12442.4|12441.1|12467|12465.1|12437.4|12435.9|7702
1636128000000|2021-11-05 16:00:00|12442.6|12440.5|12442.7|12440.6|12450|12448.5|12436.7|12435.2|6005
1636131600000|2021-11-05 17:00:00|12442.6|12440.5|12449.8|12447.7|12456.1|12454.4|12439.4|12437.8|6491
1636135200000|2021-11-05 18:00:00|12449.7|12447.6|12459.2|12457.1|12459.9|12458.3|12448.3|12446.6|5600
1636138800000|2021-11-05 19:00:00|12458.5|12457.2|12446.5|12444.4|12463|12461.4|12445.3|12443.6|4633
1636142400000|2021-11-05 20:00:00|12446|12444.7|12458.8|12452.5|12462.3|12459.1|12444.3|12442.4|3936
1636318800000|2021-11-07 21:00:00|12455.1|12443.1|12449.9|12442.9|12458.8|12446.8|12449.9|12440.4|75
1636322400000|2021-11-07 22:00:00|12448.6|12441.6|12455.8|12450.1|12459.1|12454.9|12448.6|12441.6|1063
1636326000000|2021-11-07 23:00:00|12455.5|12450.3|12452.6|12450.5|12457.8|12454.4|12445.6|12443.7|2667
1636329600000|2021-11-08 00:00:00|12452.4|12450.3|12460.5|12459.2|12461|12459.4|12451.4|12449.8|3312
1636333200000|2021-11-08 01:00:00|12460.6|12459.3|12459.4|12458.1|12461.7|12460|12447.4|12445.8|4025
1636336800000|2021-11-08 02:00:00|12459.7|12458.4|12452.2|12450.9|12461|12459.4|12451.6|12449.9|3061
1636340400000|2021-11-08 03:00:00|12452.3|12451|12456.5|12454.4|12458.2|12456.1|12449.7|12447.7|2294
1636344000000|2021-11-08 04:00:00|12456.4|12454.3|12457.5|12455.4|12459.4|12457.5|12455.5|12453.7|1750
1636347600000|2021-11-08 05:00:00|12457.4|12455.3|12450.8|12449.5|12458.1|12456.2|12448.6|12446.9|2524
1636351200000|2021-11-08 06:00:00|12450.7|12449.4|12450.5|12448.4|12451.2|12449.5|12442.9|12441.3|2679
1636354800000|2021-11-08 07:00:00|12451.1|12449|12448.5|12447.2|12453.5|12452|12442.1|12440.4|4028
1636358400000|2021-11-08 08:00:00|12447.9|12446.4|12458.9|12456.8|12466.8|12464.7|12440.7|12438.6|5995
1636362000000|2021-11-08 09:00:00|12459|12456.9|12451|12449.7|12459.6|12457.8|12444.4|12442.6|4426
1636365600000|2021-11-08 10:00:00|12452.1|12450|12451.4|12449.3|12460.5|12458.8|12448.2|12446.7|3582
1636369200000|2021-11-08 11:00:00|12450.7|12449.4|12441.6|12440.3|12451.3|12449.6|12440.6|12439.3|3165
1636372800000|2021-11-08 12:00:00|12441.5|12440.2|12451.1|12449.8|12452.9|12451.5|12436.6|12435.1|4473
1636376400000|2021-11-08 13:00:00|12451|12449.7|12458.4|12457.1|12459.5|12457.8|12441.5|12440.2|5490
1636380000000|2021-11-08 14:00:00|12458.3|12457|12462.4|12461.1|12465.6|12463.6|12449.4|12448.1|7943
1636383600000|2021-11-08 15:00:00|12462.7|12460.6|12446.4|12445.1|12463.3|12461.6|12442.3|12441|7426
1636387200000|2021-11-08 16:00:00|12446.3|12445|12441.7|12440.4|12452.1|12450.8|12440.9|12439.6|5383
1636390800000|2021-11-08 17:00:00|12441.8|12440.5|12456.5|12455.2|12458|12456.7|12441|12439.5|4376
1636394400000|2021-11-08 18:00:00|12456.6|12455.3|12455|12453.7|12459.5|12458.2|12450.2|12448.4|4213
1636398000000|2021-11-08 19:00:00|12454.9|12453.6|12445.6|12444.3|12455|12453.7|12444.9|12443.4|3549
1636401600000|2021-11-08 20:00:00|12445.4|12444.1|12444|12442.7|12451.1|12449.8|12443.3|12442|3559
1636405200000|2021-11-08 21:00:00|12443.9|12442.6|12443.7|12441.1|12447.5|12445.8|12441.7|12439.6|2301
1636408800000|2021-11-08 22:00:00|12443.8|12440.9|12447.1|12440.1|12452.5|12445.5|12443.8|12438.1|2574
1636412400000|2021-11-08 23:00:00|12447.2|12440.2|12444.1|12442|12449.1|12444.6|12441.8|12438.3|2964
1636416000000|2021-11-09 00:00:00|12443.6|12441.5|12455.3|12453.2|12458.2|12456.5|12440.2|12438.3|2871
1636419600000|2021-11-09 01:00:00|12455.2|12453.1|12450.2|12448.1|12455.2|12453.1|12441.2|12439.9|3577
1636423200000|2021-11-09 02:00:00|12450.1|12448|12449|12446.9|12451.4|12449.3|12441.9|12439.8|3187
1636426800000|2021-11-09 03:00:00|12448.9|12446.8|12454.8|12452.7|12460.5|12458.8|12447|12445.3|3453
1636430400000|2021-11-09 04:00:00|12454.9|12452.8|12448.4|12446.3|12455.7|12453.9|12446.9|12444.8|2529
1636434000000|2021-11-09 05:00:00|12448.3|12446.2|12440.9|12438.8|12448.6|12447.1|12434.7|12432.9|2820
1636437600000|2021-11-09 06:00:00|12440.8|12438.7|12444.6|12442.5|12447.3|12445.2|12430.6|12429.1|3586
1636441200000|2021-11-09 07:00:00|12444.5|12442.4|12439.6|12437.5|12447.1|12445.4|12437.1|12435.3|3834
1636444800000|2021-11-09 08:00:00|12439.7|12437.6|12439.7|12437.6|12446.6|12445.1|12432.6|12430.8|5682
1636448400000|2021-11-09 09:00:00|12439.4|12438.1|12435.9|12433.8|12441.9|12440.2|12429.2|12427.4|3609
1636452000000|2021-11-09 10:00:00|12436|12433.9|12438.1|12436|12438.2|12436.5|12432|12430.5|3717
1636455600000|2021-11-09 11:00:00|12438.2|12436.1|12445.6|12444.3|12446.5|12444.9|12431.4|12429.7|3922
1636459200000|2021-11-09 12:00:00|12445.5|12444.2|12440.9|12439.6|12451.9|12450.6|12436.8|12435.5|4612
1636462800000|2021-11-09 13:00:00|12441|12439.7|12441.7|12439.6|12452.4|12450.8|12435.6|12434|6963
1636466400000|2021-11-09 14:00:00|12441.6|12439.5|12460.2|12458.9|12462.1|12460|12437.8|12436.1|7910
1636470000000|2021-11-09 15:00:00|12460.6|12459.3|12460.4|12459.1|12486.7|12484.6|12456.4|12454.6|11128
1636473600000|2021-11-09 16:00:00|12460.8|12459.5|12457.9|12456.6|12473.6|12472.2|12455.8|12454.3|8449
1636477200000|2021-11-09 17:00:00|12458.2|12456.1|12441|12439.7|12459.5|12457.7|12433.1|12431.4|6430
1636480800000|2021-11-09 18:00:00|12440.9|12439.6|12447.2|12445.9|12451.8|12450.2|12437.3|12436|5537
1636484400000|2021-11-09 19:00:00|12447.3|12446|12437.8|12436.5|12448.5|12446.7|12437.4|12435.8|4590
1636488000000|2021-11-09 20:00:00|12437.9|12436.6|12443|12441.7|12447.6|12446|12434.6|12433.2|3980
1636491600000|2021-11-09 21:00:00|12442.9|12441.6|12442.2|12435.2|12446.6|12444.9|12437|12434|2126
1636495200000|2021-11-09 22:00:00|12443.1|12436.1|12440.1|12435.4|12451|12444|12438.8|12432.1|2553
1636498800000|2021-11-09 23:00:00|12439.9|12435.3|12437.6|12435.5|12441.7|12439.6|12437.2|12434.8|1558
1636502400000|2021-11-10 00:00:00|12437.5|12435.4|12442.3|12441|12444.3|12442.7|12434.5|12432.4|3353
1636506000000|2021-11-10 01:00:00|12442.4|12441.1|12433.1|12431.8|12443.2|12441.1|12432.2|12430.6|4369
1636509600000|2021-11-10 02:00:00|12433.3|12431.2|12442.7|12440.6|12446|12444.1|12432.3|12430.7|3788
1636513200000|2021-11-10 03:00:00|12443.2|12441.1|12443.4|12441.3|12445.8|12443.7|12438.9|12437.2|2212
1636516800000|2021-11-10 04:00:00|12443.3|12441.2|12440.3|12439|12446.7|12445.1|12439.7|12437.8|1964
1636520400000|2021-11-10 05:00:00|12440.4|12439.1|12442.2|12440.9|12446.7|12444.6|12439.7|12437.9|3249
1636524000000|2021-11-10 06:00:00|12442.4|12441.1|12428.5|12426.4|12443.5|12441.9|12427.1|12425.4|2810
1636527600000|2021-11-10 07:00:00|12428.4|12426.3|12415.9|12413.8|12435.6|12433.5|12414.6|12412.9|5773
1636531200000|2021-11-10 08:00:00|12415.8|12413.7|12421.3|12420|12423.7|12422.1|12412.2|12410.6|5459
1636534800000|2021-11-10 09:00:00|12421.4|12420.1|12421.6|12419.5|12432.3|12430.4|12418.9|12417.1|4720
1636538400000|2021-11-10 10:00:00|12421.3|12420|12423.6|12421.5|12425|12423.4|12416.5|12414.4|2983
1636542000000|2021-11-10 11:00:00|12423.7|12421.6|12433.5|12431.4|12440.2|12438.6|12422|12420.5|4216
1636545600000|2021-11-10 12:00:00|12433.1|12431.8|12434.5|12433.2|12442.8|12441.4|12432.3|12430.7|4730
1636549200000|2021-11-10 13:00:00|12434.3|12433|12418.9|12416.8|12460.3|12458.2|12415.5|12413.7|9980
1636552800000|2021-11-10 14:00:00|12418.8|12416.7|12400.4|12398.3|12419.2|12417.5|12388.2|12386.1|11078
1636556400000|2021-11-10 15:00:00|12400.3|12398.2|12441.8|12439.7|12448.7|12447|12397.7|12396.2|11299
1636560000000|2021-11-10 16:00:00|12441.7|12439.6|12447.6|12445.5|12449|12447.6|12426.5|12424.4|8631
1636563600000|2021-11-10 17:00:00|12447.7|12445.6|12457.9|12456.6|12464.9|12463.2|12447|12445.2|7145
1636567200000|2021-11-10 18:00:00|12457.8|12456.5|12486.1|12484|12495.1|12493.7|12456|12454.4|9974
1636570800000|2021-11-10 19:00:00|12486|12483.9|12499.5|12498.2|12500.4|12499|12485.3|12483.6|8845
1636574400000|2021-11-10 20:00:00|12500.1|12498|12495.5|12494.2|12500.7|12498.9|12487.3|12485.6|7031
1636578000000|2021-11-10 21:00:00|12495.7|12494.4|12498.7|12491.7|12504.8|12502.8|12490.2|12483.2|3168
1636581600000|2021-11-10 22:00:00|12496.7|12489.7|12494|12487.6|12501.1|12494.5|12483.9|12476.9|2764
1636585200000|2021-11-10 23:00:00|12494.1|12487.8|12488.7|12486.6|12496|12491.5|12488.2|12486.1|2660
1636588800000|2021-11-11 00:00:00|12488.8|12486.7|12489|12487.7|12493.6|12491.8|12482.8|12481.1|3765
1636592400000|2021-11-11 01:00:00|12489.1|12487.8|12492.7|12490.6|12496|12494.4|12486.2|12484.5|4878
1636596000000|2021-11-11 02:00:00|12492.8|12490.7|12508.4|12506.3|12510.5|12508.7|12487.7|12485.9|4296
1636599600000|2021-11-11 03:00:00|12508.5|12506.4|12509.3|12508|12512.8|12510.8|12504|12502.2|3695
1636603200000|2021-11-11 04:00:00|12509.5|12507.4|12510.3|12508.2|12515.1|12513.1|12508.9|12507.2|3122
1636606800000|2021-11-11 05:00:00|12510.4|12508.3|12510.9|12508.8|12513.9|12512.3|12508.5|12507.1|3286
1636610400000|2021-11-11 06:00:00|12510.8|12508.7|12511.5|12509.4|12512.1|12510|12503.7|12502.4|3558
1636614000000|2021-11-11 07:00:00|12511.6|12509.5|12519.6|12517.5|12520.3|12518.5|12509.1|12507.4|4388
1636617600000|2021-11-11 08:00:00|12519.2|12517.9|12527.1|12525|12536|12534.3|12518.8|12517.3|6205
1636621200000|2021-11-11 09:00:00|12527.2|12525.1|12533.5|12531.4|12536.7|12535|12522.9|12521.2|5698
1636624800000|2021-11-11 10:00:00|12533.8|12531.7|12561.8|12560.5|12572.6|12570.7|12525.2|12523.5|6396
1636628400000|2021-11-11 11:00:00|12561.7|12560.4|12558.7|12557.4|12573.7|12572|12555.6|12553.7|5564
1636632000000|2021-11-11 12:00:00|12558.6|12557.3|12572.6|12570.5|12579.9|12578|12555|12553.4|6647
1636635600000|2021-11-11 13:00:00|12572.8|12571.5|12558.2|12556.9|12585.6|12584.1|12557.1|12555.7|6876
1636639200000|2021-11-11 14:00:00|12558.3|12557|12580.5|12579.2|12588.7|12586.9|12556.8|12555.5|7962
1636642800000|2021-11-11 15:00:00|12580.8|12578.7|12583|12580.9|12594.2|12592.5|12574.8|12573.5|8574
1636646400000|2021-11-11 16:00:00|12582.5|12581.2|12586.2|12584.9|12592.1|12590.5|12579.5|12577.7|5766
1636650000000|2021-11-11 17:00:00|12586.1|12584.8|12593.9|12592.6|12597.4|12595.9|12582.9|12581.4|5161
1636653600000|2021-11-11 18:00:00|12593.8|12592.5|12588.5|12587.2|12597.6|12596|12583.4|12581.7|4922
1636657200000|2021-11-11 19:00:00|12588.9|12586.8|12581|12578.9|12591.4|12589.9|12580.4|12578.3|4810
1636660800000|2021-11-11 20:00:00|12580.9|12578.8|12588.6|12587.3|12589|12587.3|12580|12578.5|4534
1636664400000|2021-11-11 21:00:00|12589.1|12587|12582.2|12575.2|12589.8|12588.2|12580.5|12573.5|2559
1636668000000|2021-11-11 22:00:00|12581.8|12574.8|12585.2|12578.2|12586.5|12580.7|12578.7|12571.7|1761
1636671600000|2021-11-11 23:00:00|12583.5|12576.5|12590.3|12588.2|12590.5|12588.5|12581.1|12574.1|3116
1636675200000|2021-11-12 00:00:00|12590.4|12588.3|12587.4|12585.3|12592.2|12590.4|12582.6|12580.5|2643
1636678800000|2021-11-12 01:00:00|12587.5|12585.4|12595.6|12593.5|12596.5|12594.9|12585.9|12584.1|3566
1636682400000|2021-11-12 02:00:00|12595.3|12594|12596.7|12594.6|12599.4|12597.5|12591.1|12589.7|2803
1636686000000|2021-11-12 03:00:00|12596.8|12594.7|12596.1|12594|12601.4|12599.5|12595|12593.3|1996
1636689600000|2021-11-12 04:00:00|12596.4|12594.3|12593.7|12591.6|12597.6|12596|12592.6|12590.5|1259
1636693200000|2021-11-12 05:00:00|12593.6|12592.3|12585|12582.9|12596.8|12595|12583.1|12581.4|2313
1636696800000|2021-11-12 06:00:00|12585.3|12583.2|12580.7|12578.6|12590.7|12588.9|12580.5|12578.4|2503
1636700400000|2021-11-12 07:00:00|12580.6|12578.5|12577.3|12575.2|12588.2|12586.7|12570.2|12568.5|4033
1636704000000|2021-11-12 08:00:00|12576.7|12575.4|12587|12584.9|12590.8|12589.1|12571.3|12569.8|6229
1636707600000|2021-11-12 09:00:00|12587.2|12585.1|12597.3|12596|12606|12604.2|12586.8|12585|4764
1636711200000|2021-11-12 10:00:00|12597.4|12596.1|12598.1|12596|12599.2|12597.8|12583.8|12582.2|3900
1636714800000|2021-11-12 11:00:00|12598.2|12596.1|12591.7|12589.6|12598.6|12596.8|12588.4|12586.7|3815
1636718400000|2021-11-12 12:00:00|12591.8|12589.7|12591.3|12590|12593.8|12592.3|12581.9|12580.6|4408
1636722000000|2021-11-12 13:00:00|12591.2|12589.9|12589.1|12587.8|12598.3|12596.7|12587.5|12586|6023
1636725600000|2021-11-12 14:00:00|12589.3|12588|12590.9|12588.8|12592.5|12590.8|12577.4|12575.7|7425
1636729200000|2021-11-12 15:00:00|12591|12588.9|12572.7|12571.4|12591.1|12589|12547.5|12545.8|10007
1636732800000|2021-11-12 16:00:00|12573|12571.7|12561|12559.7|12578.1|12576.3|12555.8|12554.1|6693
1636736400000|2021-11-12 17:00:00|12561.1|12559.8|12559.9|12558.6|12568.7|12567.2|12557.4|12555.7|4765
1636740000000|2021-11-12 18:00:00|12559.7|12558.4|12556.1|12554.8|12562.2|12560.8|12555.4|12554.1|3434
1636743600000|2021-11-12 19:00:00|12556|12554.7|12554.6|12553.3|12558.5|12556.8|12546.8|12545|4014
1636747200000|2021-11-12 20:00:00|12554.5|12553.2|12546.4|12545.1|12554.5|12553.2|12541.9|12540.3|2643
1636750800000|2021-11-12 21:00:00|12546.8|12544.7|12553.6|12546.6|12558.8|12552.5|12543.1|12541|2382
1636923600000|2021-11-14 21:00:00|12554.1|12546.1|12552.1|12544.1|12554.6|12546.1|12546.6|12538.1|105
1636927200000|2021-11-14 22:00:00|12546.7|12543.6|12553.1|12546.1|12560.8|12553.8|12546.7|12541.5|1637
1636930800000|2021-11-14 23:00:00|12550.2|12543.2|12547.2|12545.1|12556.7|12549.8|12545.3|12538.8|2607
1636934400000|2021-11-15 00:00:00|12547.6|12545.5|12551.5|12549.4|12557.2|12555.5|12545.3|12543.6|2391
1636938000000|2021-11-15 01:00:00|12551.4|12549.3|12545.4|12543.3|12556.2|12554.4|12545.1|12543.3|3847
1636941600000|2021-11-15 02:00:00|12545.5|12543.4|12537.9|12535.8|12545.6|12543.5|12536.9|12534.8|4174
1636945200000|2021-11-15 03:00:00|12537.9|12535.8|12536.5|12535.2|12540.2|12538.1|12535.8|12534.1|2062
1636948800000|2021-11-15 04:00:00|12537.5|12535.4|12538.3|12536.2|12540.5|12539.1|12534.6|12532.9|1666
1636952400000|2021-11-15 05:00:00|12538.2|12536.1|12531.7|12529.6|12539.1|12537.3|12529.4|12527.6|1974
1636956000000|2021-11-15 06:00:00|12531.6|12529.5|12535.9|12533.8|12537.6|12536|12530|12528.1|2121
1636959600000|2021-11-15 07:00:00|12535.7|12533.6|12527|12525.7|12536.7|12534.6|12525.3|12523.6|3530
1636963200000|2021-11-15 08:00:00|12526.9|12525.6|12530.7|12529.4|12538.7|12537.1|12526.9|12525.6|4953
1636966800000|2021-11-15 09:00:00|12530.8|12529.5|12530.5|12529.2|12536.7|12535.3|12525.7|12524.3|4226
1636970400000|2021-11-15 10:00:00|12530.4|12529.1|12525|12523.7|12533.8|12532.3|12522.1|12520.5|3397
1636974000000|2021-11-15 11:00:00|12523.9|12522.6|12525.6|12524.3|12530.6|12529|12521.5|12519.8|3626
1636977600000|2021-11-15 12:00:00|12526|12523.9|12531.1|12529.8|12532|12530.6|12522|12520.7|3153
1636981200000|2021-11-15 13:00:00|12531.2|12529.9|12529|12527.7|12532.9|12531.6|12522.8|12521.5|4589
1636984800000|2021-11-15 14:00:00|12528.9|12527.6|12524.2|12522.9|12532.7|12531|12508.9|12507.3|7617
1636988400000|2021-11-15 15:00:00|12524.1|12522.8|12524.1|12522|12525.1|12523.8|12502.4|12500.9|8751
1636992000000|2021-11-15 16:00:00|12523.7|12522.4|12516.5|12514.4|12528.6|12527.1|12513.9|12512.3|7226
1636995600000|2021-11-15 17:00:00|12516.4|12514.3|12525|12523.7|12534.4|12532.6|12515.9|12514.3|6037
1636999200000|2021-11-15 18:00:00|12525.3|12524|12515.2|12513.9|12525.8|12524.2|12510.6|12509|4825
1637002800000|2021-11-15 19:00:00|12514.9|12513.6|12512.9|12511.6|12515.3|12513.8|12505.4|12504.1|4077
1637006400000|2021-11-15 20:00:00|12512.8|12511.5|12516.6|12515.3|12521.8|12520.5|12505.8|12504.5|4087
1637010000000|2021-11-15 21:00:00|12516.7|12515.4|12518.8|12511.8|12520.9|12519.5|12510.3|12508.4|2605
1637013600000|2021-11-15 22:00:00|12519|12512|12517|12510|12526.5|12519.5|12512.7|12505.7|3882
1637017200000|2021-11-15 23:00:00|12517.2|12510.2|12516.2|12514.1|12518|12514.7|12507.4|12505.1|2050
1637020800000|2021-11-16 00:00:00|12515.8|12514.5|12512.5|12510.4|12518.6|12516.8|12508.7|12506.7|2725
1637024400000|2021-11-16 01:00:00|12512.1|12510.8|12497.5|12495.4|12516.3|12514.4|12493.6|12491.7|3953
1637028000000|2021-11-16 02:00:00|12497.4|12495.3|12502.4|12501.1|12504.3|12502.2|12494.9|12492.8|3638
1637031600000|2021-11-16 03:00:00|12502.6|12501.3|12503|12501.7|12504.5|12502.4|12497|12495|2264
1637035200000|2021-11-16 04:00:00|12503.1|12501.8|12512.2|12510.9|12514.5|12512.8|12503.1|12501.1|2295
1637038800000|2021-11-16 05:00:00|12512.3|12511|12521.6|12519.5|12524.2|12522.2|12509.6|12507.9|2596
1637042400000|2021-11-16 06:00:00|12521.5|12519.4|12520.1|12518|12522.7|12520.9|12516.3|12514.6|2645
1637046000000|2021-11-16 07:00:00|12520|12517.9|12516|12513.9|12522.6|12520.8|12514.6|12512.9|5425
1637049600000|2021-11-16 08:00:00|12515.9|12513.8|12522.6|12520.5|12525.2|12523.8|12515.7|12513.6|5391
1637053200000|2021-11-16 09:00:00|12522.7|12520.6|12528.1|12526|12536.4|12534.6|12521.1|12519|4786
1637056800000|2021-11-16 10:00:00|12528.2|12526.1|12531.3|12530|12534.2|12532.7|12527.5|12525.9|3594
1637060400000|2021-11-16 11:00:00|12531.4|12530.1|12528.8|12527.5|12536|12534.6|12526.5|12525|3239
1637064000000|2021-11-16 12:00:00|12528.7|12527.4|12539.7|12538.4|12545.2|12543.5|12528.7|12527.4|4090
1637067600000|2021-11-16 13:00:00|12539.8|12538.5|12532.4|12530.3|12540.3|12538.8|12524|12521.9|6966
1637071200000|2021-11-16 14:00:00|12532.7|12530.6|12549.5|12547.4|12557.5|12555.7|12532.5|12530.6|10027
1637074800000|2021-11-16 15:00:00|12549.6|12547.5|12543.3|12541.2|12553.8|12551.7|12538.9|12537|7892
1637078400000|2021-11-16 16:00:00|12543.6|12541.5|12563.8|12561.7|12564.9|12562.9|12541.2|12539.2|6784
1637082000000|2021-11-16 17:00:00|12563.3|12562|12560.4|12559.1|12567.1|12565|12554.5|12552.6|5854
1637085600000|2021-11-16 18:00:00|12560.5|12559.2|12555.3|12554|12561.7|12560|12552.8|12551.2|4593
1637089200000|2021-11-16 19:00:00|12555.8|12553.7|12559.8|12558.5|12561.8|12560.5|12553.5|12552|4457
1637092800000|2021-11-16 20:00:00|12559.9|12558.6|12565.9|12563.8|12569.5|12567.8|12556.3|12554.6|3834
1637096400000|2021-11-16 21:00:00|12565.8|12563.7|12564.1|12557.1|12569.3|12567.6|12560.5|12556.3|2736
1637100000000|2021-11-16 22:00:00|12563.7|12556.7|12562.9|12556.2|12576.1|12569.1|12554.9|12547.9|3711
1637103600000|2021-11-16 23:00:00|12563.1|12556.1|12566.9|12565.6|12569.6|12567.6|12561.6|12556.1|2742
1637107200000|2021-11-17 00:00:00|12566.8|12565.5|12570.1|12568|12571.7|12569.6|12561.9|12560|2788
1637110800000|2021-11-17 01:00:00|12570|12567.9|12562.2|12560.1|12570.3|12568.2|12557.9|12556.3|3454
1637114400000|2021-11-17 02:00:00|12562.4|12560.3|12560.3|12558.2|12566.2|12564.7|12559.1|12557.3|2661
1637118000000|2021-11-17 03:00:00|12560.2|12558.1|12578.8|12576.7|12588.6|12586.1|12559.6|12557.8|4694
1637121600000|2021-11-17 04:00:00|12578.7|12576.6|12571.1|12569.8|12580.3|12578.5|12567.6|12565.7|3150
1637125200000|2021-11-17 05:00:00|12571.3|12569.2|12573.1|12571.8|12576.6|12575|12567.5|12565.4|2646
1637128800000|2021-11-17 06:00:00|12573.2|12571.9|12555.5|12553.4|12573.9|12572.4|12553.8|12552.1|3642
1637132400000|2021-11-17 07:00:00|12555.3|12553.2|12548.2|12546.1|12560.2|12558.4|12543.2|12541.1|6565
1637136000000|2021-11-17 08:00:00|12548.1|12546|12545.3|12544|12557.6|12556|12541.1|12539.6|5113
1637139600000|2021-11-17 09:00:00|12545.7|12544.4|12567.1|12565|12570.8|12568.9|12545|12543.5|4598
1637143200000|2021-11-17 10:00:00|12567.2|12565.1|12572.9|12570.8|12575.3|12573.7|12563.7|12561.9|3724
1637146800000|2021-11-17 11:00:00|12572.7|12570.6|12569.6|12567.5|12575.3|12574|12566.7|12565|3619
1637150400000|2021-11-17 12:00:00|12569.5|12567.4|12556.9|12555.6|12573.4|12571.9|12554.4|12552.8|4369
1637154000000|2021-11-17 13:00:00|12557|12555.7|12589.7|12588.4|12596.1|12594.3|12549.7|12545.5|6960
1637157600000|2021-11-17 14:00:00|12589.6|12588.3|12582.4|12581.1|12591.7|12589.9|12574.5|12572.8|8341
1637161200000|2021-11-17 15:00:00|12582.3|12581|12595.1|12593.8|12598.6|12597.3|12579.2|12577.5|7725
1637164800000|2021-11-17 16:00:00|12595.3|12594|12594.7|12592.6|12605.7|12604.3|12591.4|12589.7|6728
1637168400000|2021-11-17 17:00:00|12594.3|12593|12603.4|12602.1|12604.6|12603.3|12591.7|12590.2|5975
1637172000000|2021-11-17 18:00:00|12603.3|12602|12612|12609.9|12621.7|12619.9|12592.9|12591.6|6526
1637175600000|2021-11-17 19:00:00|12611|12609.7|12615.8|12614.5|12623.5|12622.2|12609.1|12607.4|4928
1637179200000|2021-11-17 20:00:00|12615.9|12614.6|12613.4|12611.3|12619.2|12617.7|12602.5|12601.2|4959
1637182800000|2021-11-17 21:00:00|12612.9|12611.6|12612.5|12605.5|12615.1|12613.5|12606.1|12604|2373
1637186400000|2021-11-17 22:00:00|12615.4|12608.4|12613.4|12609.4|12619.5|12613.3|12610.1|12606.5|3288
1637190000000|2021-11-17 23:00:00|12614.3|12608.4|12612.5|12610.4|12617.1|12615|12610.6|12607.7|2291
1637193600000|2021-11-18 00:00:00|12612.6|12610.5|12612.4|12610.3|12615.4|12613.8|12605.2|12603.3|2736
1637197200000|2021-11-18 01:00:00|12612.8|12610.7|12624.3|12622.2|12625.5|12623.6|12609.3|12607.2|4194
1637200800000|2021-11-18 02:00:00|12624.2|12622.1|12621.1|12619|12624.4|12622.3|12617.2|12615.4|4520
1637204400000|2021-11-18 03:00:00|12621.3|12619.2|12623.6|12621.5|12624.1|12622.2|12618.8|12617|2511
1637208000000|2021-11-18 04:00:00|12623.5|12621.4|12615.6|12613.5|12623.5|12621.6|12613.1|12611.3|2481
1637211600000|2021-11-18 05:00:00|12615.5|12613.4|12611.8|12610.5|12617.3|12615.3|12611.3|12609.8|2402
1637215200000|2021-11-18 06:00:00|12611.7|12610.4|12608.8|12606.7|12614.1|12612.1|12605.6|12603.7|3004
1637218800000|2021-11-18 07:00:00|12608.9|12606.8|12601.4|12600.1|12613.4|12611.7|12599.9|12598.3|4409
1637222400000|2021-11-18 08:00:00|12601.7|12600.4|12616.6|12614.5|12620.2|12618.9|12601.3|12600|4936
1637226000000|2021-11-18 09:00:00|12616.2|12614.9|12608.2|12606.1|12616.8|12615.1|12603.2|12601.4|4064
1637229600000|2021-11-18 10:00:00|12607.8|12606.5|12600.5|12598.4|12609.3|12607.6|12599.7|12597.9|3756
1637233200000|2021-11-18 11:00:00|12600.6|12598.5|12602.6|12601.3|12605.7|12604.3|12593.7|12591.9|3662
1637236800000|2021-11-18 12:00:00|12602.7|12601.4|12597.6|12596.3|12608.3|12606.9|12595.6|12594.1|4117
1637240400000|2021-11-18 13:00:00|12597.7|12596.4|12622.3|12620.2|12622.3|12620.7|12597.6|12596|7831
1637244000000|2021-11-18 14:00:00|12621.9|12620.6|12630.7|12628.6|12634.3|12632.8|12611.9|12610.4|8408
1637247600000|2021-11-18 15:00:00|12631|12628.9|12641.3|12639.2|12648.2|12646.5|12627.2|12625.4|9897
1637251200000|2021-11-18 16:00:00|12641.4|12639.3|12630.7|12628.6|12643.8|12642.1|12626.1|12624.3|7121
1637254800000|2021-11-18 17:00:00|12630.6|12628.5|12604|12602.7|12631.9|12630.2|12598|12596.6|6756
1637258400000|2021-11-18 18:00:00|12603.9|12602.6|12610.5|12609.2|12612.8|12611.5|12600.6|12598.9|4432
1637262000000|2021-11-18 19:00:00|12610.4|12609.1|12603|12601.7|12612.2|12610.7|12601.2|12599.7|4425
1637265600000|2021-11-18 20:00:00|12602.9|12601.6|12600.8|12599.5|12610.4|12608.7|12600.3|12598.7|4308
1637269200000|2021-11-18 21:00:00|12600.7|12599.4|12606.2|12599.2|12609.8|12602.8|12596.4|12594.6|2276
1637272800000|2021-11-18 22:00:00|12605.3|12598.3|12604.7|12599.3|12610.4|12603.4|12601.9|12594.9|3924
1637276400000|2021-11-18 23:00:00|12605.2|12599.4|12605.4|12603.3|12605.8|12603.4|12600.6|12598.2|1755
1637280000000|2021-11-19 00:00:00|12605.5|12603.4|12601.9|12599.8|12606.2|12604.4|12600.2|12598.7|2510
1637283600000|2021-11-19 01:00:00|12601.8|12599.7|12598.8|12596.7|12604.6|12602.6|12595.8|12594.1|3521
1637287200000|2021-11-19 02:00:00|12598.7|12596.6|12599.9|12598.6|12601.5|12599.8|12596.1|12594.4|2909
1637290800000|2021-11-19 03:00:00|12600|12598.7|12602.5|12600.4|12603.1|12601.4|12595.8|12593.9|2103
1637294400000|2021-11-19 04:00:00|12602.7|12600.6|12602.6|12600.5|12603.6|12602|12597|12595.1|1774
1637298000000|2021-11-19 05:00:00|12602.7|12600.6|12596.8|12594.7|12602.8|12600.9|12594.9|12593.1|2139
1637301600000|2021-11-19 06:00:00|12596.6|12594.5|12593.3|12591.2|12597.4|12595.7|12588.2|12586.4|2401
1637305200000|2021-11-19 07:00:00|12593.4|12591.3|12597.5|12595.4|12597.8|12596|12585.6|12583.9|3799
1637308800000|2021-11-19 08:00:00|12597.1|12595.8|12613.5|12611.4|12613.5|12611.8|12594.9|12593.2|5697
1637312400000|2021-11-19 09:00:00|12613.9|12611.8|12645.3|12643.2|12647.3|12645.6|12612.8|12611.1|8740
1637316000000|2021-11-19 10:00:00|12644.7|12643.4|12647|12644.9|12657.3|12655.6|12642|12640.2|8603
1637319600000|2021-11-19 11:00:00|12647.1|12645|12653|12650.9|12658.7|12656.9|12644.7|12643|7496
1637323200000|2021-11-19 12:00:00|12652.5|12651.2|12656.6|12655.3|12662.9|12661.6|12643.6|12642|6837
1637326800000|2021-11-19 13:00:00|12656.5|12655.2|12643.8|12641.7|12660.8|12659.2|12633|12631.4|8906
1637330400000|2021-11-19 14:00:00|12643.6|12641.5|12625.4|12623.3|12645.8|12644.2|12611.6|12610|11003
1637334000000|2021-11-19 15:00:00|12625.3|12623.2|12642|12639.9|12647.4|12645.8|12621.2|12619.1|9390
1637337600000|2021-11-19 16:00:00|12641.9|12639.8|12632.3|12631|12643.9|12642.4|12629.5|12627.6|6544
1637341200000|2021-11-19 17:00:00|12632.4|12631.1|12638.1|12636.8|12645.9|12644.2|12626.9|12625.6|7264
1637344800000|2021-11-19 18:00:00|12637.9|12636.6|12652.1|12650.8|12653.1|12651.8|12635|12633.4|5568
1637348400000|2021-11-19 19:00:00|12652.5|12651.2|12661.7|12660.4|12661.8|12660.5|12644.3|12642.7|3886
1637352000000|2021-11-19 20:00:00|12662|12660.7|12650|12648.7|12663.1|12661.5|12647.5|12645.8|5159
1637355600000|2021-11-19 21:00:00|12650.1|12648.8|12646.5|12639.5|12652.9|12650.8|12637.5|12630.5|2724
1637528400000|2021-11-21 21:00:00|12648.5|12639.2|12649|12639|12650.5|12639.8|12648.5|12636.3|47
1637532000000|2021-11-21 22:00:00|12648.6|12639.6|12646.8|12639.8|12649.2|12642.5|12643.9|12638.5|2261
1637535600000|2021-11-21 23:00:00|12646.9|12639.9|12655.4|12654.1|12656.3|12654.5|12645.8|12638.8|3103
1637539200000|2021-11-22 00:00:00|12655.3|12654|12651.3|12649.2|12659.4|12657.7|12648.9|12646.8|3673
1637542800000|2021-11-22 01:00:00|12651.1|12649|12653.1|12651|12657|12655.1|12643.2|12641.4|3744
1637546400000|2021-11-22 02:00:00|12653|12650.9|12650.2|12648.1|12654.7|12652.8|12646.8|12645.1|3374
1637550000000|2021-11-22 03:00:00|12650.3|12648.2|12644.8|12643.5|12653.9|12651.9|12643.7|12641.8|2958
1637553600000|2021-11-22 04:00:00|12644.7|12643.4|12640.8|12638.7|12645.1|12643.5|12638.3|12636.7|2747
1637557200000|2021-11-22 05:00:00|12641|12638.9|12641.5|12639.4|12645.9|12644.1|12640.4|12638.8|2185
1637560800000|2021-11-22 06:00:00|12641.6|12639.5|12643.4|12641.3|12645.2|12643.5|12638.1|12636.5|3159
1637564400000|2021-11-22 07:00:00|12643|12640.9|12647.5|12645.4|12649.2|12647.1|12637.2|12635.1|4923
1637568000000|2021-11-22 08:00:00|12647.4|12645.3|12642.3|12641|12651.5|12649.4|12633.4|12631.8|7923
1637571600000|2021-11-22 09:00:00|12642.4|12641.1|12642.4|12641.1|12644.4|12643.1|12630.9|12629.3|5306
1637575200000|2021-11-22 10:00:00|12642.2|12640.9|12635.6|12634.3|12644|12642.7|12633.7|12632.2|4345
1637578800000|2021-11-22 11:00:00|12635.7|12634.4|12638.6|12636.5|12642|12639.9|12628.5|12626.9|4366
1637582400000|2021-11-22 12:00:00|12638.8|12636.7|12635.5|12634.2|12640.5|12638.7|12631.6|12630|4894
1637586000000|2021-11-22 13:00:00|12635.6|12634.3|12644.9|12642.8|12648.3|12646.5|12634|12632.3|6170
1637589600000|2021-11-22 14:00:00|12645|12642.9|12663.7|12661.6|12683.7|12682|12644.7|12642.9|11309
1637593200000|2021-11-22 15:00:00|12663.8|12661.7|12680.7|12679.4|12691.3|12689.6|12660.8|12659.3|9224
1637596800000|2021-11-22 16:00:00|12680.8|12679.5|12685|12682.9|12689.4|12688|12669.7|12668.2|7932
1637600400000|2021-11-22 17:00:00|12684.6|12683.3|12696.9|12695.6|12698.5|12696.8|12683.2|12681.9|6715
1637604000000|2021-11-22 18:00:00|12697.1|12695.8|12697.2|12695.9|12703.3|12701.6|12691.4|12689.6|4876
1637607600000|2021-11-22 19:00:00|12697.1|12695.8|12698.9|12697.6|12701.5|12699.9|12693.8|12692.4|3411
1637611200000|2021-11-22 20:00:00|12698.8|12697.5|12701.1|12699|12703.3|12702|12691.2|12689.7|4384
1637614800000|2021-11-22 21:00:00|12700.6|12699.3|12703.6|12696.6|12706.4|12704.7|12697.8|12696|2813
1637618400000|2021-11-22 22:00:00|12703.5|12696.5|12702.8|12700.3|12706.6|12701.8|12689.1|12682.1|2965
1637622000000|2021-11-22 23:00:00|12702.9|12700.1|12703.3|12701.2|12705.8|12703.7|12702|12699.6|1891
1637625600000|2021-11-23 00:00:00|12703.2|12701.1|12698.6|12697.3|12704.8|12703|12697.3|12695.2|2497
1637629200000|2021-11-23 01:00:00|12698.9|12696.8|12701.1|12699|12702.7|12700.6|12695.5|12693.9|3675
1637632800000|2021-11-23 02:00:00|12701|12698.9|12703.4|12701.3|12713.6|12711.5|12698.9|12697.3|4258
1637636400000|2021-11-23 03:00:00|12703.5|12701.4|12706.5|12704.4|12708.8|12707|12701.1|12699.3|2948
1637640000000|2021-11-23 04:00:00|12706.4|12704.3|12706.3|12705|12709.9|12707.9|12704.3|12702.6|2583
1637643600000|2021-11-23 05:00:00|12706.1|12704.8|12715|12713.7|12717.6|12715.7|12703.4|12701.8|2886
1637647200000|2021-11-23 06:00:00|12715.2|12713.1|12713.7|12711.6|12716.7|12715|12710.4|12708.3|3549
1637650800000|2021-11-23 07:00:00|12713.6|12711.5|12716.9|12714.8|12718.5|12717.2|12704.4|12702.3|8539
1637654400000|2021-11-23 08:00:00|12717.1|12715|12735.9|12733.8|12742.6|12741.3|12715.8|12714.5|10347
1637658000000|2021-11-23 09:00:00|12735.5|12734.2|12730.3|12728.2|12737.5|12735.8|12724.2|12722.6|7605
1637661600000|2021-11-23 10:00:00|12729.6|12728.3|12739.7|12737.6|12739.8|12738.2|12722.5|12720.6|5397
1637665200000|2021-11-23 11:00:00|12739.8|12737.7|12738.4|12737.1|12745.9|12744.3|12734.9|12732.9|6019
1637668800000|2021-11-23 12:00:00|12738.3|12737|12729.3|12728|12739.4|12737.9|12724.4|12722.6|6734
1637672400000|2021-11-23 13:00:00|12729.4|12728.1|12731.2|12729.9|12734.2|12732.7|12722.1|12720.6|8163
1637676000000|2021-11-23 14:00:00|12731|12729.7|12703.1|12701|12731|12729.7|12699.2|12697.7|9883
1637679600000|2021-11-23 15:00:00|12703|12700.9|12714.7|12713.4|12723.3|12721.6|12701.9|12700|11946
1637683200000|2021-11-23 16:00:00|12714.8|12713.5|12714.2|12712.9|12721.8|12719.9|12709.2|12707.4|9251
1637686800000|2021-11-23 17:00:00|12714.1|12712.8|12710.5|12708.4|12721.4|12719.6|12704|12702.2|6687
1637690400000|2021-11-23 18:00:00|12710.4|12709.1|12701.4|12700.1|12714.6|12713.1|12697|12695|6365
1637694000000|2021-11-23 19:00:00|12701.3|12700|12683.5|12682.2|12706.5|12704.8|12682.1|12680.8|6203
1637697600000|2021-11-23 20:00:00|12683.4|12682.1|12672.5|12670.4|12685.6|12683.9|12665.8|12664.5|6066
1637701200000|2021-11-23 21:00:00|12672.4|12670.3|12672|12669.1|12673.8|12671.7|12661.1|12659.1|3037
1637704800000|2021-11-23 22:00:00|12673.1|12667.2|12675.3|12668.3|12684|12677|12667.9|12663.1|4265
1637708400000|2021-11-23 23:00:00|12675.4|12668.4|12677.4|12675.3|12679.6|12677.7|12672.3|12667.6|1845
1637712000000|2021-11-24 00:00:00|12677.3|12675.2|12680.1|12678|12681.3|12679.3|12674.6|12672.8|3005
1637715600000|2021-11-24 01:00:00|12680.2|12678.3|12675.6|12673.5|12686.1|12683.8|12674.5|12672.8|5529
1637719200000|2021-11-24 02:00:00|12675.5|12673.4|12681.5|12679.4|12682.1|12680.1|12675|12673.2|3960
1637722800000|2021-11-24 03:00:00|12681.6|12679.5|12690.8|12689.5|12693.1|12691.5|12679.1|12677.3|3022
1637726400000|2021-11-24 04:00:00|12690.7|12689.4|12687.4|12686.1|12694.5|12692.9|12687.3|12685.5|2788
1637730000000|2021-11-24 05:00:00|12687.5|12686.2|12681.2|12679.1|12690.5|12689|12680.7|12679|3047
1637733600000|2021-11-24 06:00:00|12681.3|12679.2|12681.8|12679.7|12686.1|12684.2|12677|12674.9|3954
1637737200000|2021-11-24 07:00:00|12681.5|12679.4|12683.5|12682.2|12690.4|12688.7|12678.3|12676.6|5452
1637740800000|2021-11-24 08:00:00|12683.9|12682.6|12673.5|12671.4|12688.8|12687.1|12670.6|12668.9|7256
1637744400000|2021-11-24 09:00:00|12673.1|12671.8|12681.7|12680.4|12682.4|12681.1|12665.7|12664|6770
1637748000000|2021-11-24 10:00:00|12681.4|12680.1|12693.2|12691.9|12693.7|12692.2|12678.1|12676.4|5638
1637751600000|2021-11-24 11:00:00|12693.3|12692|12690.9|12688.8|12696.7|12695.4|12686.6|12685|4848
1637755200000|2021-11-24 12:00:00|12690.4|12688.3|12702.6|12701.3|12704.2|12702.6|12684.4|12683.1|5401
1637758800000|2021-11-24 13:00:00|12702.7|12701.4|12703.1|12701.8|12711.1|12709.6|12697|12695.3|8818
1637762400000|2021-11-24 14:00:00|12702.8|12701.5|12694.2|12690.6|12703.6|12702.3|12680.1|12678.5|12620
1637766000000|2021-11-24 15:00:00|12693.8|12691.6|12679|12677.7|12695.2|12693.1|12670.9|12669.4|11773
1637769600000|2021-11-24 16:00:00|12679.1|12677.8|12658.9|12656.8|12682.6|12681.3|12652.1|12650|7803
1637773200000|2021-11-24 17:00:00|12658.4|12657.1|12669.3|12668|12680.6|12679.1|12658|12656.6|4919
1637776800000|2021-11-24 18:00:00|12669.2|12667.9|12663.4|12660.7|12675.7|12674.1|12663.2|12659.5|4413
1637780400000|2021-11-24 19:00:00|12663.3|12660.6|12672.1|12670.8|12677|12675.3|12658.8|12656.7|6851
1637784000000|2021-11-24 20:00:00|12672.5|12671.2|12662.4|12661.1|12673|12671.7|12659.7|12657.9|4389
1637787600000|2021-11-24 21:00:00|12662.8|12661.5|12671.3|12664.3|12672.4|12666.3|12658.5|12656.5|2382
1637791200000|2021-11-24 22:00:00|12670.7|12663.7|12665.1|12658.1|12673.9|12666.9|12660.3|12655.7|2390
1637794800000|2021-11-24 23:00:00|12664.4|12657.4|12663.2|12661.1|12666.8|12663.8|12660.5|12656.8|1903
1637798400000|2021-11-25 00:00:00|12663.1|12661|12653.4|12652.1|12663.6|12661.5|12650.7|12649.1|2240
1637802000000|2021-11-25 01:00:00|12653.3|12652|12658.6|12656.5|12659.2|12657.4|12649.5|12647.8|3211
1637805600000|2021-11-25 02:00:00|12658.7|12656.6|12655.9|12653.8|12659.1|12657.5|12651.5|12649.8|2163
1637809200000|2021-11-25 03:00:00|12656|12653.9|12655.4|12653.3|12656.9|12655.2|12651.1|12649.3|1636
1637812800000|2021-11-25 04:00:00|12655.7|12653.6|12656.1|12654.8|12657.6|12656.1|12653.8|12652.1|1520
1637816400000|2021-11-25 05:00:00|12656.5|12654.4|12653.9|12651.8|12660.9|12659.2|12652.5|12650.8|1705
1637820000000|2021-11-25 06:00:00|12654|12651.9|12651.3|12649.2|12654.4|12652.5|12648.2|12646.5|2184
1637823600000|2021-11-25 07:00:00|12651.2|12649.1|12642.7|12641.4|12653.2|12651.4|12641.4|12639.7|3620
1637827200000|2021-11-25 08:00:00|12642.8|12641.5|12648.7|12646.6|12652.7|12651|12641.4|12639.8|4034
1637830800000|2021-11-25 09:00:00|12648.6|12646.5|12666.7|12664.6|12669.9|12668.2|12648|12646.5|4108
1637834400000|2021-11-25 10:00:00|12666.9|12664.8|12665.4|12663.3|12671.2|12669.5|12664.9|12662.9|3224
1637838000000|2021-11-25 11:00:00|12664.9|12663.6|12664.5|12662.4|12671.3|12669.6|12662.9|12661.3|3831
1637841600000|2021-11-25 12:00:00|12664.4|12662.3|12671.7|12669.6|12671.7|12669.9|12659.3|12657.7|4503
1637845200000|2021-11-25 13:00:00|12671.8|12669.7|12669.8|12668.5|12678.3|12676.7|12669.2|12667.4|4647
1637848800000|2021-11-25 14:00:00|12669.7|12668.4|12652.5|12650.4|12671.8|12670.1|12652.1|12650|4554
1637852400000|2021-11-25 15:00:00|12653|12650.9|12651.6|12650.3|12657.6|12655.8|12647.1|12645.6|4636
1637856000000|2021-11-25 16:00:00|12651.5|12650.2|12647.9|12645.8|12658.7|12657.1|12647.2|12645.5|3088
1637859600000|2021-11-25 17:00:00|12647.8|12645.7|12650.4|12648.1|12652.4|12650.6|12645.5|12643.7|2635
1637863200000|2021-11-25 18:00:00|12650.5|12647.7|12651.5|12648.9|12654.7|12652.1|12648.8|12646.7|7785
1637866800000|2021-11-25 19:00:00|12651.3|12649|12651.4|12648.9|12655.7|12652.2|12649.1|12646.3|4634
1637870400000|2021-11-25 20:00:00|12651.7|12649|12649.3|12647.2|12655.5|12652.1|12649|12646.9|5552
1637874000000|2021-11-25 21:00:00|12649.2|12647.1|12649.9|12645.7|12655.3|12652.3|12648.5|12644.1|4812
1637877600000|2021-11-25 22:00:00|12650|12645.8|12654.5|12647.5|12662.4|12655.4|12649.7|12645.3|2683
1637881200000|2021-11-25 23:00:00|12654.6|12647.7|12665.6|12663.5|12665.8|12664.1|12650.7|12647.7|2541
1637884800000|2021-11-26 00:00:00|12665.7|12663.6|12667.8|12665.7|12674.9|12672.8|12662.1|12660|4982
1637888400000|2021-11-26 01:00:00|12667.3|12665.2|12683.6|12681.5|12685.8|12684.3|12665.3|12663.5|5884
1637892000000|2021-11-26 02:00:00|12683.7|12681.6|12703|12701.7|12707.4|12705.3|12683.2|12681.4|5732
1637895600000|2021-11-26 03:00:00|12702.9|12701.6|12711.9|12710.6|12715.8|12714.1|12701.6|12699.9|5114
1637899200000|2021-11-26 04:00:00|12712|12710.7|12716.2|12714.1|12716.7|12714.6|12710.1|12708.4|3593
1637902800000|2021-11-26 05:00:00|12716.3|12714.2|12717|12715.7|12720.9|12719.3|12715.6|12713.9|3066
1637906400000|2021-11-26 06:00:00|12717.1|12715.8|12723.1|12721|12726|12724|12715|12713|4324
1637910000000|2021-11-26 07:00:00|12723.2|12721.1|12742.3|12741|12744.6|12742.8|12722.8|12721.1|10641
1637913600000|2021-11-26 08:00:00|12742.7|12740.6|12749.5|12747.4|12775.7|12773.6|12742.5|12740.6|13096
1637917200000|2021-11-26 09:00:00|12749.4|12747.3|12764.3|12762.2|12773.3|12771.2|12747.3|12745.2|11712
1637920800000|2021-11-26 10:00:00|12764.4|12762.3|12764|12761.9|12766.9|12764.8|12739|12737.2|9946
1637924400000|2021-11-26 11:00:00|12763.9|12761.8|12769.4|12767.3|12771|12769.2|12755.9|12754.2|8735
1637928000000|2021-11-26 12:00:00|12769.6|12767.5|12751.9|12749.8|12771.6|12769.5|12741.5|12739.9|7697
1637931600000|2021-11-26 13:00:00|12751.8|12750.5|12770.3|12769|12772|12770.2|12748.7|12746.6|9473
1637935200000|2021-11-26 14:00:00|12770.8|12768.7|12773.5|12772.2|12795.6|12793.9|12768.2|12766.1|11275
1637938800000|2021-11-26 15:00:00|12773.4|12772.1|12792.3|12790.2|12800.7|12798.7|12773.2|12771.4|13350
1637942400000|2021-11-26 16:00:00|12792.2|12790.1|12761.5|12759.4|12797.7|12795.6|12760.6|12758.5|11614
1637946000000|2021-11-26 17:00:00|12761.3|12759.2|12777.8|12775.7|12780.2|12778.1|12751.7|12749.6|9124
1637949600000|2021-11-26 18:00:00|12777.5|12775.4|12756.5|12754.4|12778.9|12776.1|12753.2|12749.8|10844
1637953200000|2021-11-26 19:00:00|12756.4|12754.3|12788.5|12783.5|12789|12784.2|12756|12753.6|7497
1637956800000|2021-11-26 20:00:00|12788.6|12783.4|12787.3|12785.2|12791.7|12788.8|12778|12771|5643
1637960400000|2021-11-26 21:00:00|12787.2|12785.1|12794.9|12787.9|12803.1|12796.1|12784.9|12777.9|2949
1638133200000|2021-11-28 21:00:00|12760.6|12757.5|12753.4|12747.7|12765.4|12758.5|12746.6|12740.4|538
1638136800000|2021-11-28 22:00:00|12752.1|12749|12764|12757|12771.3|12762.6|12750.6|12742|3855
1638140400000|2021-11-28 23:00:00|12764.2|12757.2|12726.7|12724.6|12769.4|12762.4|12725.9|12724.1|7430
1638144000000|2021-11-29 00:00:00|12726.9|12724.8|12748.6|12746.5|12754.6|12752.5|12721.8|12719.7|7783
1638147600000|2021-11-29 01:00:00|12748.7|12746.6|12740.5|12738.4|12753.2|12751.1|12740.4|12738.3|6897
1638151200000|2021-11-29 02:00:00|12740.6|12738.5|12742.7|12740.6|12750.4|12748.3|12737.8|12735.7|5636
1638154800000|2021-11-29 03:00:00|12742.8|12740.7|12741.3|12739.2|12749.7|12748|12741.2|12739.1|3937
1638158400000|2021-11-29 04:00:00|12741.5|12739.4|12748.8|12746.7|12749.5|12747.4|12738.5|12736.6|3424
1638162000000|2021-11-29 05:00:00|12748.9|12746.8|12750.7|12748.6|12756|12754.1|12744.6|12742.5|4643
1638165600000|2021-11-29 06:00:00|12750.5|12748.4|12739.6|12737.5|12758.7|12756.6|12738.6|12736.8|4703
1638169200000|2021-11-29 07:00:00|12739.4|12737.3|12735.6|12733.5|12748.3|12746.2|12732.7|12730.9|7781
1638172800000|2021-11-29 08:00:00|12735.7|12734.4|12757.8|12755.7|12761.3|12759.6|12735.7|12733.9|8727
1638176400000|2021-11-29 09:00:00|12758|12755.9|12745.2|12743.9|12758.9|12757.1|12738.2|12736.7|7171
1638180000000|2021-11-29 10:00:00|12745.1|12743.8|12741.5|12740.2|12752.2|12750.9|12737.8|12736.5|5652
1638183600000|2021-11-29 11:00:00|12741.4|12740.1|12739.3|12738|12741.5|12740.2|12729.3|12728|5059
1638187200000|2021-11-29 12:00:00|12739.4|12738.1|12738.2|12736.9|12755.1|12753.8|12735.5|12734.2|5862
1638190800000|2021-11-29 13:00:00|12738|12736.7|12737.1|12735.8|12745.1|12743.8|12729.6|12728.3|7871
1638194400000|2021-11-29 14:00:00|12737|12735.7|12765.9|12763.8|12766|12763.9|12730.3|12729|9290
1638198000000|2021-11-29 15:00:00|12765.8|12763.7|12793.1|12791.8|12794.1|12792.8|12761.1|12759.8|10166
1638201600000|2021-11-29 16:00:00|12793|12791.7|12792.5|12791.2|12793.9|12792.6|12781.3|12780|7551
1638205200000|2021-11-29 17:00:00|12792.6|12791.3|12774.2|12772.9|12793.2|12791.9|12774|12772.7|5282
1638208800000|2021-11-29 18:00:00|12774.3|12773|12761.3|12760|12775.1|12773.8|12759.3|12758|4630
1638212400000|2021-11-29 19:00:00|12761.4|12760.1|12770.9|12769.6|12773.4|12772.1|12761.3|12760|4371
1638216000000|2021-11-29 20:00:00|12770.8|12769.5|12754.4|12753.1|12771|12769.7|12753.4|12752.1|4671
1638219600000|2021-11-29 21:00:00|12754.2|12752.9|12744.2|12737.8|12756|12754.7|12738|12733.8|2779
1638223200000|2021-11-29 22:00:00|12741.6|12736.2|12750.6|12743.6|12756|12749|12741.6|12734.8|3487
1638226800000|2021-11-29 23:00:00|12750.3|12743.3|12739.1|12737.8|12750.3|12743.3|12731.1|12729.8|3241
1638230400000|2021-11-30 00:00:00|12739|12737.7|12744.7|12742.6|12747.4|12746.1|12737.8|12736.5|3112
1638234000000|2021-11-30 01:00:00|12744.3|12743|12739.2|12737.1|12747.6|12745.9|12733.6|12732.3|3347
1638237600000|2021-11-30 02:00:00|12739.1|12737|12735.1|12733.8|12740.4|12739.1|12734.6|12733.3|3197
1638241200000|2021-11-30 03:00:00|12735|12733.7|12737.4|12736.1|12738.4|12737.1|12733.1|12731.8|2699
1638244800000|2021-11-30 04:00:00|12737.3|12736|12744.9|12743.6|12746.3|12745|12737|12735.5|2236
1638248400000|2021-11-30 05:00:00|12744.8|12743.5|12793.2|12791.9|12793.7|12792.3|12744.1|12742.8|9710
1638252000000|2021-11-30 06:00:00|12793.3|12792|12791.7|12789.6|12803.8|12802.5|12784.7|12783|8715
1638255600000|2021-11-30 07:00:00|12791.4|12790.1|12792.3|12791|12802.2|12800.9|12783|12781.1|10325
1638259200000|2021-11-30 08:00:00|12792|12790.7|12803|12801.7|12804.7|12803.4|12783.1|12781.8|9527
1638262800000|2021-11-30 09:00:00|12803.4|12802.1|12788.1|12786.8|12813.2|12811.9|12787.4|12786.1|9026
1638266400000|2021-11-30 10:00:00|12787.6|12786.3|12783.2|12781.9|12796.7|12795.4|12779.1|12777.6|7374
1638270000000|2021-11-30 11:00:00|12783.1|12781.8|12775.9|12774.6|12789|12787.7|12768.6|12767.3|6968
1638273600000|2021-11-30 12:00:00|12775.7|12774.4|12778.6|12777.3|12785.9|12784.6|12768.4|12767.1|6356
1638277200000|2021-11-30 13:00:00|12778.5|12777.2|12768.6|12766.5|12791.4|12787|12763.1|12761.8|8559
1638280800000|2021-11-30 14:00:00|12768.5|12766.4|12773.5|12771.4|12783.1|12781.8|12751.5|12750.2|10725
1638284400000|2021-11-30 15:00:00|12773.4|12771.3|12823.8|12821.7|12834.7|12832.7|12757.4|12755.6|15804
1638288000000|2021-11-30 16:00:00|12824.3|12822.2|12811|12809.7|12838.2|12836.3|12790.6|12789.2|16798
1638291600000|2021-11-30 17:00:00|12810.9|12809.6|12818.5|12817.2|12827.2|12825.8|12806.1|12804.8|11768
1638295200000|2021-11-30 18:00:00|12818.6|12817.3|12806.9|12805.6|12828.6|12827.3|12805.2|12803.9|9110
1638298800000|2021-11-30 19:00:00|12806.4|12805.1|12785.7|12784.4|12808.1|12806.8|12783.6|12782.3|7888
1638302400000|2021-11-30 20:00:00|12786.2|12784.9|12778.5|12777.2|12790.2|12788.9|12772.7|12771.4|8293
1638306000000|2021-11-30 21:00:00|12778.4|12777.1|12781.5|12776.6|12786|12784.2|12772.5|12771.2|3951
1638309600000|2021-11-30 22:00:00|12782.1|12776.3|12790.1|12783.1|12790.9|12783.9|12772.8|12765.8|3063
1638313200000|2021-11-30 23:00:00|12787.1|12780.1|12775.5|12774.2|12788.1|12785.4|12775.3|12773.7|4953
1638316800000|2021-12-01 00:00:00|12775.6|12774.3|12773.8|12772.5|12784.9|12782.8|12769.8|12768.3|6114
1638320400000|2021-12-01 01:00:00|12773.9|12772.6|12759.3|12758|12779.2|12777.6|12756.4|12755.1|5982
1638324000000|2021-12-01 02:00:00|12759.2|12757.9|12739.3|12738|12760|12758.7|12739.1|12737.6|4373
1638327600000|2021-12-01 03:00:00|12739.2|12737.9|12742.8|12741.5|12749.2|12747.8|12737.2|12735.9|4331
1638331200000|2021-12-01 04:00:00|12742.6|12741.3|12735.4|12734.1|12744|12742.6|12735|12733.7|3406
1638334800000|2021-12-01 05:00:00|12735.5|12734.2|12733.9|12732.6|12740.4|12739.1|12731.9|12730.3|3131
1638338400000|2021-12-01 06:00:00|12733.8|12732.5|12732.4|12730.3|12738.5|12737.2|12727.3|12725.8|4146
1638342000000|2021-12-01 07:00:00|12732.2|12730.9|12755.3|12754|12759.5|12758.2|12728.2|12726.9|7688
1638345600000|2021-12-01 08:00:00|12755.2|12753.9|12764.2|12762.9|12775.9|12774.6|12751.8|12750.5|9022
1638349200000|2021-12-01 09:00:00|12764.6|12763.3|12744.3|12743|12766.5|12765.2|12741.8|12740.5|6721
1638352800000|2021-12-01 10:00:00|12744.4|12743.1|12752.7|12751.4|12760.2|12758.9|12743.8|12742.5|5073
1638356400000|2021-12-01 11:00:00|12752.6|12751.3|12744.5|12743.2|12756.6|12755.1|12741.9|12740.6|4470
1638360000000|2021-12-01 12:00:00|12744.6|12743.3|12754.1|12752.8|12754.4|12753.1|12740.3|12739|5342
1638363600000|2021-12-01 13:00:00|12753.8|12752.5|12735.5|12734.2|12765.8|12761.4|12734.8|12733.5|7987
1638367200000|2021-12-01 14:00:00|12735.3|12734|12745.2|12738.2|12748.8|12747.5|12729.8|12728.5|7593
1638370800000|2021-12-01 15:00:00|12745.4|12738.4|12749.6|12748.3|12750.8|12749.5|12713.5|12712.2|10700
1638374400000|2021-12-01 16:00:00|12749.4|12748.1|12777.9|12776.6|12779.3|12778|12746.6|12745.3|9443
1638378000000|2021-12-01 17:00:00|12778.3|12777|12804.7|12803.4|12805|12803.5|12777|12775.7|7669
1638381600000|2021-12-01 18:00:00|12804.8|12803.5|12807.3|12805.2|12819.5|12818.1|12796.9|12795.6|9067
1638385200000|2021-12-01 19:00:00|12807.6|12806.3|12813.8|12812.5|12829.1|12827.8|12803|12801.7|9537
1638388800000|2021-12-01 20:00:00|12813.7|12812.4|12823.1|12821.8|12830.7|12829.4|12812.7|12811.4|9386
1638392400000|2021-12-01 21:00:00|12823.2|12821.9|12816.7|12815.4|12824.5|12823.2|12815.9|12814.6|1510
1638396000000|2021-12-01 22:00:00|12823.7|12816.7|12819.9|12812.9|12826.1|12819.1|12812.6|12805.6|3953
1638399600000|2021-12-01 23:00:00|12819.7|12812.7|12812.5|12810.4|12821.7|12817.6|12810.5|12808.1|3934
1638403200000|2021-12-02 00:00:00|12812.6|12810.5|12822.8|12821.5|12829.4|12828.1|12811.2|12809.1|3682
1638406800000|2021-12-02 01:00:00|12822.6|12821.3|12801.2|12799.9|12823|12821.6|12800.7|12799.4|6587
1638410400000|2021-12-02 02:00:00|12801.1|12799.8|12798.5|12797.2|12809.8|12808.2|12798.1|12796.6|4987
1638414000000|2021-12-02 03:00:00|12798.6|12797.3|12804.5|12803.2|12807|12805.7|12798.2|12796.9|2872
1638417600000|2021-12-02 04:00:00|12804.1|12802.8|12809.1|12807.8|12812.4|12810.6|12801.2|12799.9|2943
1638421200000|2021-12-02 05:00:00|12809.2|12807.9|12803|12801.7|12813.4|12812.1|12801.2|12799.9|3046
1638424800000|2021-12-02 06:00:00|12802.9|12801.6|12783.6|12781.5|12804.5|12803.2|12782.3|12780.7|4100
1638428400000|2021-12-02 07:00:00|12783.3|12782|12789.7|12788.4|12792.5|12790.7|12779.2|12777.9|6654
1638432000000|2021-12-02 08:00:00|12789.8|12788.5|12792.4|12791.1|12806.4|12805.1|12789.6|12788.3|7918
1638435600000|2021-12-02 09:00:00|12792.3|12791|12784.4|12783.1|12797.7|12796.4|12783.7|12782.3|6526
1638439200000|2021-12-02 10:00:00|12784.5|12783.2|12794.1|12792.8|12805.9|12804.5|12783.2|12781.9|7244
1638442800000|2021-12-02 11:00:00|12794.2|12792.9|12801.1|12799.8|12803.2|12801.8|12792.2|12790.9|5678
1638446400000|2021-12-02 12:00:00|12801|12799.7|12815.7|12814.4|12830.2|12828.9|12801|12799.7|8591
1638450000000|2021-12-02 13:00:00|12815.8|12814.5|12814.3|12813|12827.9|12826.3|12811.8|12810.1|9079
1638453600000|2021-12-02 14:00:00|12814.2|12812.9|12802.1|12800.8|12836.4|12834.7|12802|12800.5|12468
1638457200000|2021-12-02 15:00:00|12802|12800.7|12826.2|12824.9|12838.4|12837.1|12802|12800.7|13295
1638460800000|2021-12-02 16:00:00|12825.8|12824.5|12812.7|12811.4|12828.9|12827.6|12805.9|12804.6|12297
1638464400000|2021-12-02 17:00:00|12812.6|12811.3|12817.1|12815.8|12821.9|12820.6|12802.2|12800.9|9029
1638468000000|2021-12-02 18:00:00|12817|12815.7|12813.6|12812.3|12836.4|12834.7|12812.7|12811.4|9066
1638471600000|2021-12-02 19:00:00|12813.4|12812.1|12814.6|12813.3|12817.8|12816.5|12803.9|12802.6|7326
1638475200000|2021-12-02 20:00:00|12814.5|12813.2|12808.9|12807.6|12814.7|12813.4|12805|12803.7|6734
1638478800000|2021-12-02 21:00:00|12808.8|12807.5|12813.3|12806.3|12813.7|12809.8|12804.5|12802.8|3662
1638482400000|2021-12-02 22:00:00|12812.6|12805.6|12812.6|12805.9|12815.3|12808.3|12805.6|12800|3190
1638486000000|2021-12-02 23:00:00|12813.3|12806.3|12819.4|12817.3|12820.1|12818|12809.1|12804.5|3076
1638489600000|2021-12-03 00:00:00|12819.5|12817.4|12822.4|12821.1|12823.2|12821.9|12815.2|12813.7|2759
1638493200000|2021-12-03 01:00:00|12822.3|12821|12828.6|12826.5|12836.7|12835.4|12821.1|12819.8|5733
1638496800000|2021-12-03 02:00:00|12828.8|12826.7|12828.7|12827.4|12833|12831.4|12827.8|12826.5|3409
1638500400000|2021-12-03 03:00:00|12828.8|12827.5|12821.2|12819.9|12828.8|12827.5|12818.7|12817.4|2768
1638504000000|2021-12-03 04:00:00|12821.1|12819.8|12814.3|12813|12821.8|12820.5|12812.8|12811.5|2459
1638507600000|2021-12-03 05:00:00|12814.6|12812.5|12811.4|12810.1|12817.7|12816.3|12805.6|12804.3|2951
1638511200000|2021-12-03 06:00:00|12811.3|12810|12818.8|12817.5|12819|12817.7|12803.9|12802.6|3392
1638514800000|2021-12-03 07:00:00|12818.7|12817.4|12812.7|12811.4|12823|12821.7|12812.2|12810.9|4476
1638518400000|2021-12-03 08:00:00|12812.6|12811.3|12828.7|12827.4|12833.2|12831.7|12811.1|12809.8|6730
1638522000000|2021-12-03 09:00:00|12828.8|12827.5|12826.1|12824.8|12836.9|12835.6|12823.1|12821.8|4871
1638525600000|2021-12-03 10:00:00|12826|12824.7|12840.5|12839.2|12846.2|12844.9|12825.7|12824.4|5450
1638529200000|2021-12-03 11:00:00|12840.3|12839|12828.8|12827.5|12841.1|12839.8|12826.7|12825.3|5631
1638532800000|2021-12-03 12:00:00|12828.7|12827.4|12822.2|12820.9|12830.3|12829|12817.7|12816.4|5582
1638536400000|2021-12-03 13:00:00|12822.3|12821|12764.7|12763.4|12827.3|12826|12757.1|12755|12373
1638540000000|2021-12-03 14:00:00|12764.2|12762.9|12785.8|12783|12785.9|12783.7|12744.4|12742.8|14699
1638543600000|2021-12-03 15:00:00|12785.7|12783.2|12793.9|12792.6|12811.6|12809.5|12779|12777.7|14865
1638547200000|2021-12-03 16:00:00|12793.7|12792.4|12833.7|12832.4|12837.3|12836|12788.2|12786.9|13951
1638550800000|2021-12-03 17:00:00|12833.5|12832.2|12838.7|12837.4|12847.2|12845.5|12825.8|12824.5|11154
1638554400000|2021-12-03 18:00:00|12838.8|12837.5|12832|12830.7|12845.3|12843.6|12827|12825.7|9786
1638558000000|2021-12-03 19:00:00|12831.6|12830.3|12838.7|12837.4|12839.3|12838|12821.9|12820.6|9008
1638561600000|2021-12-03 20:00:00|12838.8|12837.5|12837.3|12836|12844.1|12842.8|12830.2|12828.9|8914
1638565200000|2021-12-03 21:00:00|12837.1|12835.8|12850.2|12843.2|12855.6|12853.5|12834.7|12827.7|4983
1638738000000|2021-12-05 21:00:00|12829|12820.5|12845|12832|12849.3|12836.3|12826.3|12817.5|192
1638741600000|2021-12-05 22:00:00|12843.9|12830.9|12838.5|12831.5|12843.9|12834.4|12827.8|12820.8|2767
1638745200000|2021-12-05 23:00:00|12838.9|12831.9|12818.6|12817.3|12841.9|12835.4|12818.2|12816.9|5335
1638748800000|2021-12-06 00:00:00|12818.5|12817.2|12838.2|12836.9|12843.5|12842.2|12818.5|12817.2|5824
1638752400000|2021-12-06 01:00:00|12838.3|12837|12825.1|12823.8|12838.5|12837.2|12818.6|12816.9|5815
1638756000000|2021-12-06 02:00:00|12825|12823.7|12825.5|12824.2|12830.5|12829.2|12819.1|12817.8|3716
1638759600000|2021-12-06 03:00:00|12825.6|12824.3|12824.5|12823.2|12831.3|12830|12821.2|12819.8|2851
1638763200000|2021-12-06 04:00:00|12824.7|12823.4|12826.4|12825.1|12827.9|12826.5|12823|12821.4|2485
1638766800000|2021-12-06 05:00:00|12826.3|12825|12825.8|12824.5|12828.7|12827.4|12822.8|12821.5|2587
1638770400000|2021-12-06 06:00:00|12825.7|12824.4|12833.5|12832.2|12834|12832.2|12820.2|12818.9|3917
1638774000000|2021-12-06 07:00:00|12834|12831.9|12825.9|12823.8|12836.3|12835|12818.9|12817.3|5372
1638777600000|2021-12-06 08:00:00|12825.4|12824.1|12812|12810.7|12826.8|12825.2|12811|12809.4|7937
1638781200000|2021-12-06 09:00:00|12812.1|12810.8|12802.2|12800.9|12815.6|12813.9|12795.8|12794.2|8069
1638784800000|2021-12-06 10:00:00|12802.1|12800.8|12799.2|12797.9|12811.7|12810|12798.9|12797.3|6204
1638788400000|2021-12-06 11:00:00|12799.4|12798.1|12786.3|12785|12800.1|12798.8|12784.2|12782.7|5667
1638792000000|2021-12-06 12:00:00|12786.4|12785.1|12796.1|12794.8|12797|12795.7|12784.4|12783.1|5342
1638795600000|2021-12-06 13:00:00|12796.2|12794.9|12795.7|12794.4|12801.9|12800.6|12792.5|12791.2|5911
1638799200000|2021-12-06 14:00:00|12795.8|12794.5|12788|12786.7|12808.2|12806.4|12786.8|12785.5|10554
1638802800000|2021-12-06 15:00:00|12787.9|12786.6|12791.7|12790.4|12796.4|12794.8|12774.5|12772.9|11946
1638806400000|2021-12-06 16:00:00|12791.9|12790.6|12786.8|12785.5|12798.2|12796.7|12775.7|12774.2|9638
1638810000000|2021-12-06 17:00:00|12786.7|12785.4|12774.5|12773.2|12787.2|12785.9|12774|12772.7|5980
1638813600000|2021-12-06 18:00:00|12774.6|12773.3|12768.8|12767.5|12782.9|12781.6|12768.6|12767.1|6197
1638817200000|2021-12-06 19:00:00|12768.6|12767.3|12771.5|12770.2|12771.6|12770.3|12754.9|12753.6|5376
1638820800000|2021-12-06 20:00:00|12771.4|12770.1|12761.3|12760|12776.1|12774.8|12760.2|12758.7|5197
1638824400000|2021-12-06 21:00:00|12761.8|12759.7|12757|12754.9|12765.8|12764.2|12754.2|12752.4|3049
1638828000000|2021-12-06 22:00:00|12757.9|12753.6|12760.2|12755.2|12763.8|12756.8|12756.3|12752.1|3025
1638831600000|2021-12-06 23:00:00|12760.6|12755.1|12763.8|12761.7|12766.5|12764.4|12758.5|12755.1|2540
1638835200000|2021-12-07 00:00:00|12763.1|12761.8|12760.1|12758|12768.6|12766.9|12758.9|12757.2|3230
1638838800000|2021-12-07 01:00:00|12760.2|12758.8|12748|12745.9|12764.3|12762.4|12747.2|12745.4|4591
1638842400000|2021-12-07 02:00:00|12747.8|12745.7|12751.2|12749.1|12756.5|12754.4|12747.5|12745.6|3692
1638846000000|2021-12-07 03:00:00|12751.1|12749|12743.8|12742.5|12752.8|12751.2|12740.7|12739|3697
1638849600000|2021-12-07 04:00:00|12743.4|12742.1|12740.3|12739|12744|12742.2|12733.8|12732.4|2767
1638853200000|2021-12-07 05:00:00|12740.2|12738.9|12730|12728.7|12742.3|12740.8|12728.9|12727.6|3177
1638856800000|2021-12-07 06:00:00|12730.1|12728.8|12731.1|12729|12735.6|12733.5|12726.7|12725.1|3501
1638860400000|2021-12-07 07:00:00|12731.2|12729.1|12728.2|12726.1|12736.2|12734.9|12724.8|12723.1|4947
1638864000000|2021-12-07 08:00:00|12728.1|12726|12715.3|12714|12728.7|12727.2|12710.6|12709.1|6702
1638867600000|2021-12-07 09:00:00|12715.5|12714.2|12707|12704.9|12724.6|12723.1|12706.2|12704.5|6714
1638871200000|2021-12-07 10:00:00|12707.1|12705|12699.6|12698.3|12707.7|12706.4|12696.2|12694.9|4797
1638874800000|2021-12-07 11:00:00|12699.7|12698.4|12690.9|12689.6|12700.1|12698.8|12686.1|12684.4|2477
1638738000000|2021-12-05 21:00:00|12829|12820.5|12845|12832|12849.3|12836.3|12826.3|12817.5|192
1638741600000|2021-12-05 22:00:00|12843.9|12830.9|12838.5|12831.5|12843.9|12834.4|12827.8|12820.8|2767
1638745200000|2021-12-05 23:00:00|12838.9|12831.9|12818.6|12817.3|12841.9|12835.4|12818.2|12816.9|5335
1638748800000|2021-12-06 00:00:00|12818.5|12817.2|12838.2|12836.9|12843.5|12842.2|12818.5|12817.2|5824
1638752400000|2021-12-06 01:00:00|12838.3|12837|12825.1|12823.8|12838.5|12837.2|12818.6|12816.9|5815
1638756000000|2021-12-06 02:00:00|12825|12823.7|12825.5|12824.2|12830.5|12829.2|12819.1|12817.8|3716
1638759600000|2021-12-06 03:00:00|12825.6|12824.3|12824.5|12823.2|12831.3|12830|12821.2|12819.8|2851
1638763200000|2021-12-06 04:00:00|12824.7|12823.4|12826.4|12825.1|12827.9|12826.5|12823|12821.4|2485
1638766800000|2021-12-06 05:00:00|12826.3|12825|12825.8|12824.5|12828.7|12827.4|12822.8|12821.5|2587
1638770400000|2021-12-06 06:00:00|12825.7|12824.4|12833.5|12832.2|12834|12832.2|12820.2|12818.9|3917
1638774000000|2021-12-06 07:00:00|12834|12831.9|12825.9|12823.8|12836.3|12835|12818.9|12817.3|5372
1638777600000|2021-12-06 08:00:00|12825.4|12824.1|12812|12810.7|12826.8|12825.2|12811|12809.4|7937
1638781200000|2021-12-06 09:00:00|12812.1|12810.8|12802.2|12800.9|12815.6|12813.9|12795.8|12794.2|8069
1638784800000|2021-12-06 10:00:00|12802.1|12800.8|12799.2|12797.9|12811.7|12810|12798.9|12797.3|6204
1638788400000|2021-12-06 11:00:00|12799.4|12798.1|12786.3|12785|12800.1|12798.8|12784.2|12782.7|5667
1638792000000|2021-12-06 12:00:00|12786.4|12785.1|12796.1|12794.8|12797|12795.7|12784.4|12783.1|5342
1638795600000|2021-12-06 13:00:00|12796.2|12794.9|12795.7|12794.4|12801.9|12800.6|12792.5|12791.2|5911
1638799200000|2021-12-06 14:00:00|12795.8|12794.5|12788|12786.7|12808.2|12806.4|12786.8|12785.5|10554
1638802800000|2021-12-06 15:00:00|12787.9|12786.6|12791.7|12790.4|12796.4|12794.8|12774.5|12772.9|11946
1638806400000|2021-12-06 16:00:00|12791.9|12790.6|12786.8|12785.5|12798.2|12796.7|12775.7|12774.2|9638
1638810000000|2021-12-06 17:00:00|12786.7|12785.4|12774.5|12773.2|12787.2|12785.9|12774|12772.7|5980
1638813600000|2021-12-06 18:00:00|12774.6|12773.3|12768.8|12767.5|12782.9|12781.6|12768.6|12767.1|6197
1638817200000|2021-12-06 19:00:00|12768.6|12767.3|12771.5|12770.2|12771.6|12770.3|12754.9|12753.6|5376
1638820800000|2021-12-06 20:00:00|12771.4|12770.1|12761.3|12760|12776.1|12774.8|12760.2|12758.7|5197
1638824400000|2021-12-06 21:00:00|12761.8|12759.7|12757|12754.9|12765.8|12764.2|12754.2|12752.4|3049
1638828000000|2021-12-06 22:00:00|12757.9|12753.6|12760.2|12755.2|12763.8|12756.8|12756.3|12752.1|3025
1638831600000|2021-12-06 23:00:00|12760.6|12755.1|12763.8|12761.7|12766.5|12764.4|12758.5|12755.1|2540
1638835200000|2021-12-07 00:00:00|12763.1|12761.8|12760.1|12758|12768.6|12766.9|12758.9|12757.2|3230
1638838800000|2021-12-07 01:00:00|12760.2|12758.8|12748|12745.9|12764.3|12762.4|12747.2|12745.4|4591
1638842400000|2021-12-07 02:00:00|12747.8|12745.7|12751.2|12749.1|12756.5|12754.4|12747.5|12745.6|3692
1638846000000|2021-12-07 03:00:00|12751.1|12749|12743.8|12742.5|12752.8|12751.2|12740.7|12739|3697
1638849600000|2021-12-07 04:00:00|12743.4|12742.1|12740.3|12739|12744|12742.2|12733.8|12732.4|2767
1638853200000|2021-12-07 05:00:00|12740.2|12738.9|12730|12728.7|12742.3|12740.8|12728.9|12727.6|3177
1638856800000|2021-12-07 06:00:00|12730.1|12728.8|12731.1|12729|12735.6|12733.5|12726.7|12725.1|3501
1638860400000|2021-12-07 07:00:00|12731.2|12729.1|12728.2|12726.1|12736.2|12734.9|12724.8|12723.1|4947
1638864000000|2021-12-07 08:00:00|12728.1|12726|12715.3|12714|12728.7|12727.2|12710.6|12709.1|6702
1638867600000|2021-12-07 09:00:00|12715.5|12714.2|12707|12704.9|12724.6|12723.1|12706.2|12704.5|6714
1638871200000|2021-12-07 10:00:00|12707.1|12705|12699.6|12698.3|12707.7|12706.4|12696.2|12694.9|4797
1638874800000|2021-12-07 11:00:00|12699.7|12698.4|12690.9|12689.6|12700.1|12698.8|12686.1|12684.4|2477
1638878400000|2021-12-07 12:00:00|12684.7|12682.6|12680.2|12678.9|12688.5|12687.2|12675.7|12674.4|5291
1638882000000|2021-12-07 13:00:00|12680.3|12679|12673.7|12672.4|12687.5|12686.1|12664.8|12663.5|7323
1638885600000|2021-12-07 14:00:00|12674|12672.7|12661.2|12659.1|12686.9|12685.6|12661|12659|8099
1638889200000|2021-12-07 15:00:00|12661.1|12659|12646.3|12645|12666.5|12665.1|12635.8|12634.5|9200
1638892800000|2021-12-07 16:00:00|12646.5|12645.2|12654.4|12653.1|12655.1|12653.8|12638.3|12636.8|6729
1638896400000|2021-12-07 17:00:00|12654.3|12653|12659.8|12658.5|12673.7|12672.4|12651.4|12650.1|4570
1638900000000|2021-12-07 18:00:00|12660|12658.7|12659|12657.7|12668.4|12667.1|12656.3|12655|4446
1638903600000|2021-12-07 19:00:00|12658.9|12657.6|12647.8|12646.5|12664.6|12663.2|12647.6|12646.3|3436
1638907200000|2021-12-07 20:00:00|12648.2|12646.1|12648.9|12647.6|12657.9|12656.3|12645.7|12644.4|5133
1638910800000|2021-12-07 21:00:00|12648.7|12647.4|12642.2|12637.6|12649|12647.5|12636.5|12635.2|3674
1638914400000|2021-12-07 22:00:00|12642.3|12637.1|12647.5|12640.9|12651.9|12645.2|12642.2|12636.7|3596
1638918000000|2021-12-07 23:00:00|12647.3|12641.2|12647.4|12645.3|12650.5|12646.7|12642.3|12636.1|3480
1638921600000|2021-12-08 00:00:00|12647.3|12645.2|12638.2|12636.9|12647.9|12646.6|12637.7|12635.8|3533
1638925200000|2021-12-08 01:00:00|12638.1|12636.8|12643.3|12642|12644.4|12643|12633.8|12632.2|4741
1638928800000|2021-12-08 02:00:00|12643.2|12641.9|12639.2|12637.9|12644.1|12642.8|12633.1|12631.8|3651
1638932400000|2021-12-08 03:00:00|12639.1|12637.8|12638.3|12637|12644|12642.7|12635.8|12634.5|3745
1638936000000|2021-12-08 04:00:00|12638.2|12636.9|12640.5|12639.2|12643.3|12642|12635.5|12633.9|2729
1638939600000|2021-12-08 05:00:00|12640.6|12639.3|12647.1|12645.8|12648.8|12647.5|12640.4|12639.1|3169
1638943200000|2021-12-08 06:00:00|12647.2|12645.9|12658.7|12656.6|12659.5|12657.8|12647.1|12645.8|2773
1638946800000|2021-12-08 07:00:00|12658.6|12656.5|12651.2|12649.9|12664.9|12663.6|12649.5|12648.2|5724
1638950400000|2021-12-08 08:00:00|12651.3|12650|12641.9|12640.6|12654.1|12652.4|12640.2|12638.8|7674
1638954000000|2021-12-08 09:00:00|12642|12640.7|12623|12620.9|12646.2|12644.9|12619.5|12617.8|6831
1638957600000|2021-12-08 10:00:00|12622.9|12621.6|12636.7|12635.4|12644.1|12642.8|12622.8|12621.1|7956
1638961200000|2021-12-08 11:00:00|12637.4|12636.1|12620.1|12618|12646.6|12644.9|12618.9|12617.3|10282
1638964800000|2021-12-08 12:00:00|12620.3|12618.2|12637.3|12635.2|12643.6|12642.3|12616.2|12614.9|8238
1638968400000|2021-12-08 13:00:00|12636.9|12635.6|12623|12620.9|12643.8|12642.5|12615.4|12614.1|9989
1638972000000|2021-12-08 14:00:00|12622.9|12621.6|12619.3|12612.3|12630.7|12629|12608.9|12607.6|11414
1638975600000|2021-12-08 15:00:00|12619.4|12612.4|12661.2|12659.9|12665|12663.2|12612.3|12605.3|13885
1638979200000|2021-12-08 16:00:00|12661.5|12659.4|12654.3|12653|12667.6|12665.8|12640.7|12638.8|8136
1638982800000|2021-12-08 17:00:00|12654.4|12653.1|12644.8|12643.5|12659.8|12658|12637.3|12636|5445
1638986400000|2021-12-08 18:00:00|12645.3|12644|12652.5|12651.2|12654.5|12653.2|12643.8|12642.5|4169
1638990000000|2021-12-08 19:00:00|12652.3|12651|12659|12657.7|12660.4|12659.1|12645|12643.7|4279
1638993600000|2021-12-08 20:00:00|12658.8|12657.5|12650.8|12649.5|12658.8|12657.5|12645.2|12643.8|3657
1638997200000|2021-12-08 21:00:00|12651.1|12649.8|12656.5|12649.5|12657.1|12655.3|12649.2|12646.6|3268
1639000800000|2021-12-08 22:00:00|12657.1|12650.1|12652.8|12648|12657.4|12653|12652.2|12645.6|2572
1639004400000|2021-12-08 23:00:00|12653.2|12648.5|12653.7|12651.6|12657.2|12655.1|12652.5|12647.6|2144
1639008000000|2021-12-09 00:00:00|12653.8|12651.7|12659.8|12658.5|12660.4|12658.7|12650.8|12649.1|2546
1639011600000|2021-12-09 01:00:00|12659.9|12658.6|12667.9|12666.6|12668.4|12666.7|12657.4|12655.4|3160
1639015200000|2021-12-09 02:00:00|12667.8|12666.5|12656.4|12654.3|12668.6|12666.9|12653.2|12651.6|2683
1639018800000|2021-12-09 03:00:00|12655.7|12654.4|12663.6|12662.3|12665.2|12663.3|12651.9|12650.3|2651
1639022400000|2021-12-09 04:00:00|12663.9|12662.6|12670|12667.9|12670.7|12668.9|12658.3|12656.6|3166
1639026000000|2021-12-09 05:00:00|12669.6|12668.3|12669.9|12667.8|12671.5|12669.7|12662.7|12661.4|2516
1639029600000|2021-12-09 06:00:00|12670.1|12668|12663.6|12661.5|12670.2|12668.2|12655.7|12654.1|2651
1639033200000|2021-12-09 07:00:00|12663.5|12661.4|12664.8|12663.5|12666.9|12665.1|12652.7|12651.4|5746
1639036800000|2021-12-09 08:00:00|12665|12663.7|12670.8|12669.5|12678.5|12676.4|12661.7|12660|5850
1639040400000|2021-12-09 09:00:00|12670.9|12669.6|12679.2|12677.9|12681.2|12679.6|12668.6|12666.7|4361
1639044000000|2021-12-09 10:00:00|12679.1|12677.8|12677.4|12676.1|12687.7|12685.6|12671.4|12669.5|4968
1639047600000|2021-12-09 11:00:00|12677.7|12676.4|12683.5|12682.2|12690|12688.4|12674.8|12673.5|6279
1639051200000|2021-12-09 12:00:00|12684.1|12682|12694.2|12692.9|12697.7|12696.2|12683.8|12681.9|5626
1639054800000|2021-12-09 13:00:00|12694.4|12693.1|12693.4|12692.1|12699.4|12698.1|12686|12684.6|7275
1639058400000|2021-12-09 14:00:00|12693.5|12692.2|12691.6|12689.5|12699.6|12698.3|12681.9|12680.6|8108
1639062000000|2021-12-09 15:00:00|12691.8|12689.7|12710.4|12709.1|12716.6|12715.3|12689.8|12688.2|9250
1639065600000|2021-12-09 16:00:00|12710.6|12709.3|12700.3|12699|12713.4|12711.7|12697.9|12696.6|7277
1639069200000|2021-12-09 17:00:00|12700.4|12699.1|12691|12688.9|12700.7|12699.4|12686.7|12685.4|5598
1639072800000|2021-12-09 18:00:00|12691.2|12689.1|12699.1|12697.8|12701.4|12699.7|12686.9|12685.6|6507
1639076400000|2021-12-09 19:00:00|12699.2|12697.9|12722.3|12721|12722.4|12721.1|12692.9|12691.4|4966
1639080000000|2021-12-09 20:00:00|12722.7|12720.6|12715.3|12714|12722.8|12721.1|12712.9|12711.6|6105
1639083600000|2021-12-09 21:00:00|12715.6|12714.3|12714.5|12712.2|12715.9|12714.6|12707.4|12705.9|2876
1639087200000|2021-12-09 22:00:00|12714.3|12711|12711.9|12704.9|12716.6|12712.3|12709.5|12702.5|2970
1639090800000|2021-12-09 23:00:00|12711.8|12704.8|12707.6|12705.5|12714.2|12710|12707.4|12704.8|2415
1639094400000|2021-12-10 00:00:00|12707.7|12705.6|12715.1|12713.8|12716.4|12714.7|12705.4|12704.1|3141
1639098000000|2021-12-10 01:00:00|12715.4|12713.3|12705.1|12703|12719.9|12718.2|12700.4|12698.8|5632
1639101600000|2021-12-10 02:00:00|12705|12702.9|12704.3|12702.2|12707.6|12705.9|12701.8|12699.7|3796
1639105200000|2021-12-10 03:00:00|12704.2|12702.1|12700.1|12698|12704.7|12703|12693.8|12692.1|2721
1639108800000|2021-12-10 04:00:00|12700.2|12698.1|12708.1|12706|12708.2|12706.6|12699.5|12697.7|2474
1639112400000|2021-12-10 05:00:00|12708.2|12706.1|12717.5|12716.2|12717.9|12716.5|12706.6|12704.8|2923
1639116000000|2021-12-10 06:00:00|12717.6|12716.3|12712.1|12710|12717.8|12716.5|12710.5|12708.7|4006
1639119600000|2021-12-10 07:00:00|12712.2|12710.1|12718.2|12716.1|12723.6|12722.2|12710.2|12708.4|5544
1639123200000|2021-12-10 08:00:00|12718.1|12716|12715.4|12714.1|12719.6|12718.2|12708.6|12706.9|6014
1639126800000|2021-12-10 09:00:00|12715.5|12714.2|12720.2|12718.9|12720.6|12719.3|12714.9|12713.6|3785
1639130400000|2021-12-10 10:00:00|12720.3|12719|12714.8|12713.5|12724.2|12722.3|12714|12712.7|2866
1639134000000|2021-12-10 11:00:00|12714.7|12713.4|12699.6|12698.3|12718.4|12717.1|12697.2|12695.8|4622
1639137600000|2021-12-10 12:00:00|12699.5|12698.2|12706.2|12704.9|12717.6|12715.8|12697.4|12696.1|4371
1639141200000|2021-12-10 13:00:00|12706.3|12705|12695|12693.7|12727.3|12723.8|12680.2|12678.4|9917
1639144800000|2021-12-10 14:00:00|12695.1|12693.8|12722.8|12720.7|12740.7|12738.6|12690.9|12689.4|11040
1639148400000|2021-12-10 15:00:00|12722.7|12720.6|12710.8|12709.5|12731|12729.2|12700.6|12699.3|11545
1639152000000|2021-12-10 16:00:00|12710.7|12709.4|12708.5|12707.2|12725.2|12723.8|12701.5|12700.2|8146
1639155600000|2021-12-10 17:00:00|12708.4|12707.1|12711|12709.7|12714.7|12713.1|12704.2|12702.6|6182
1639159200000|2021-12-10 18:00:00|12710.9|12709.6|12718.9|12717.6|12722.8|12721|12707.4|12706.1|4217
1639162800000|2021-12-10 19:00:00|12718.7|12717.4|12730.3|12729|12732.9|12731.6|12718.3|12717|3821
1639166400000|2021-12-10 20:00:00|12730.4|12729.1|12721.6|12720.3|12733.8|12732.5|12721.3|12719.6|3392
1639170000000|2021-12-10 21:00:00|12722|12719.9|12723.1|12721|12728|12725.9|12721.9|12719.8|2354
1639342800000|2021-12-12 21:00:00|12732.4|12725.5|12732.4|12725.5|12738.5|12726.2|12714.7|12701.7|113
1639346400000|2021-12-12 22:00:00|12739.4|12726.4|12732.4|12729.2|12739.4|12730.5|12730|12722.3|1838
1639350000000|2021-12-12 23:00:00|12732.9|12729.4|12722.4|12720.3|12733.4|12729.7|12718.9|12716.8|5109
1639353600000|2021-12-13 00:00:00|12721.9|12719.8|12719.8|12718.5|12723.2|12721.5|12716.1|12714.4|2723
1639357200000|2021-12-13 01:00:00|12719.9|12718.6|12710.3|12709|12721.7|12720.3|12706.7|12704.8|3356
1639360800000|2021-12-13 02:00:00|12710.2|12708.9|12717.9|12716.6|12718.2|12716.6|12709.1|12707.3|2588
1639364400000|2021-12-13 03:00:00|12717.8|12716.5|12716.1|12714|12720.6|12718.9|12712.9|12711.2|2075
1639368000000|2021-12-13 04:00:00|12716.2|12714.1|12717.2|12715.9|12719.2|12717.4|12712.3|12710.7|1888
1639371600000|2021-12-13 05:00:00|12717.1|12715.8|12720.9|12718.8|12724.3|12722.7|12716.7|12715.1|2071
1639375200000|2021-12-13 06:00:00|12720.8|12718.7|12732.9|12730.8|12733.3|12731.3|12719|12717.5|3870
1639378800000|2021-12-13 07:00:00|12732.1|12730|12735.5|12734.2|12744.3|12742.4|12729.6|12728.3|5259
1639382400000|2021-12-13 08:00:00|12734.9|12733.6|12747.8|12746.5|12748|12746.5|12733.1|12731.8|5498
1639386000000|2021-12-13 09:00:00|12747.9|12746.6|12750|12748.7|12752.4|12751|12742|12740.7|5035
1639389600000|2021-12-13 10:00:00|12749.9|12748.6|12755|12753.7|12756.2|12754.9|12747.6|12746.3|4748
1639393200000|2021-12-13 11:00:00|12754.9|12753.6|12751|12749.7|12756|12754.7|12748.4|12747|5861
1639396800000|2021-12-13 12:00:00|12750.9|12749.6|12758.1|12756.8|12766.7|12765.4|12750.9|12749.5|5272
1639400400000|2021-12-13 13:00:00|12758.2|12756.9|12773.6|12772.3|12775.4|12774.1|12751.7|12750.4|7177
1639404000000|2021-12-13 14:00:00|12773.5|12772.2|12777.5|12776.2|12789|12787.7|12771.6|12770.3|9663
1639407600000|2021-12-13 15:00:00|12777.6|12776.3|12809.6|12808.3|12812.1|12810.6|12777.5|12776.2|11444
1639411200000|2021-12-13 16:00:00|12809.7|12808.4|12796|12794.7|12820.8|12819.5|12795.9|12794.3|10206
1639414800000|2021-12-13 17:00:00|12796.3|12794.2|12789.7|12788.4|12799.9|12798.6|12786.8|12785.5|6370
1639418400000|2021-12-13 18:00:00|12789.8|12788.5|12796.4|12795.1|12799.2|12797.5|12783.9|12782.6|5116
1639422000000|2021-12-13 19:00:00|12796.6|12795.3|12796.9|12795.6|12799.9|12798.1|12791.9|12790.6|4086
1639425600000|2021-12-13 20:00:00|12797|12795.7|12821.5|12819.4|12822.3|12820.8|12794.6|12793.3|5372
1639429200000|2021-12-13 21:00:00|12821.2|12819.9|12809.9|12802.9|12821.8|12820.5|12805.2|12802.6|4005
1639432800000|2021-12-13 22:00:00|12809.8|12805.9|12810.3|12803.3|12818.8|12811.8|12807.2|12800.2|2827
1639436400000|2021-12-13 23:00:00|12810.4|12803.4|12809.6|12807.5|12814.7|12812.6|12807.2|12802.7|2837
1639440000000|2021-12-14 00:00:00|12809.7|12807.6|12814.3|12812.2|12817.9|12816|12807|12804.9|2781
1639443600000|2021-12-14 01:00:00|12814.4|12812.3|12818.7|12816.6|12823.6|12821.7|12813.2|12811.5|3883
1639447200000|2021-12-14 02:00:00|12818.1|12816.8|12823.4|12821.3|12826|12824.1|12816.6|12814.5|2802
1639450800000|2021-12-14 03:00:00|12823.5|12821.4|12826.3|12825|12828.5|12826.6|12818|12816.4|3316
1639454400000|2021-12-14 04:00:00|12826.2|12824.9|12825.5|12823.4|12827.7|12825.8|12823.9|12822.1|1836
1639458000000|2021-12-14 05:00:00|12825.4|12823.3|12817.8|12815.7|12828.4|12826.3|12817.2|12815.4|2283
1639461600000|2021-12-14 06:00:00|12817.7|12815.6|12802.8|12800.7|12821.3|12819.3|12801|12799|3849
1639465200000|2021-12-14 07:00:00|12802.7|12800.6|12806.8|12804.7|12811.5|12810.2|12798.3|12796.4|4921
1639468800000|2021-12-14 08:00:00|12806.5|12804.4|12811.8|12810.5|12815|12813.3|12800.7|12798.9|6021
1639472400000|2021-12-14 09:00:00|12812.3|12810.2|12821.8|12819.7|12824.8|12823|12806|12804.3|6428
1639476000000|2021-12-14 10:00:00|12821.9|12819.8|12814.2|12812.1|12825.2|12823.6|12812.3|12810.5|6309
1639479600000|2021-12-14 11:00:00|12814.3|12812.2|12809.4|12807.3|12820.2|12818.2|12807.1|12805.5|5865
1639483200000|2021-12-14 12:00:00|12809.3|12807.2|12822.2|12820.1|12825.1|12823.2|12807.5|12806|6328
1639486800000|2021-12-14 13:00:00|12822.3|12820.2|12833.9|12832.6|12836.5|12835.2|12814.6|12813.1|8056
1639490400000|2021-12-14 14:00:00|12834|12832.7|12824.3|12823|12841.4|12839.7|12818.6|12817.3|10415
1639494000000|2021-12-14 15:00:00|12824.2|12822.9|12844|12842.7|12851.6|12850.3|12821.6|12820|10531
1639497600000|2021-12-14 16:00:00|12844.3|12843|12858.1|12856.8|12860.3|12858.6|12843.5|12842.2|8709
1639501200000|2021-12-14 17:00:00|12858.2|12856.9|12852.5|12850.4|12860.7|12859.4|12847.7|12846.4|5730
1639504800000|2021-12-14 18:00:00|12852.4|12850.3|12859|12857.7|12864.7|12863.2|12851.4|12849.7|4861
1639508400000|2021-12-14 19:00:00|12858.9|12857.6|12857|12854.9|12859.6|12858|12847.5|12846.2|5992
1639512000000|2021-12-14 20:00:00|12856.2|12854.6|12858|12855.9|12861.8|12860.1|12851.8|12850.4|5776
1639515600000|2021-12-14 21:00:00|12857.8|12856.5|12863.9|12860.3|12866.3|12864.6|12855.8|12854.2|3325
1639519200000|2021-12-14 22:00:00|12864.5|12860.7|12865.3|12858.9|12868.2|12861.6|12860.9|12857.2|2684
1639522800000|2021-12-14 23:00:00|12865.4|12858.4|12868.4|12866.3|12869.1|12867.2|12861.4|12858.2|2408
1639526400000|2021-12-15 00:00:00|12868.5|12866.4|12851.5|12849.4|12868.5|12866.6|12849|12847.1|3284
1639530000000|2021-12-15 01:00:00|12851.6|12849.5|12850|12847.9|12861.4|12859.5|12848.4|12846.6|3975
1639533600000|2021-12-15 02:00:00|12850.1|12848|12852.2|12850.1|12855.5|12853.7|12848.2|12846.1|3102
1639537200000|2021-12-15 03:00:00|12852|12849.9|12850|12848.7|12856.9|12855.1|12849.1|12847.5|2251
1639540800000|2021-12-15 04:00:00|12850.5|12848.4|12848.7|12847.4|12850.5|12848.5|12845.9|12844.2|1799
1639544400000|2021-12-15 05:00:00|12848.8|12847.5|12854.1|12852.8|12855.6|12854|12847.6|12845.8|2599
1639548000000|2021-12-15 06:00:00|12853.8|12852.5|12857.2|12855.1|12860.8|12859.1|12850.1|12848.4|2659
1639551600000|2021-12-15 07:00:00|12857|12854.9|12855.4|12853.3|12863.6|12861.7|12850.4|12848.7|4539
1639555200000|2021-12-15 08:00:00|12855.3|12853.2|12864.8|12863.5|12867.5|12865.7|12849.2|12847.9|5489
1639558800000|2021-12-15 09:00:00|12864.7|12863.4|12869.5|12868.2|12874.9|12873.1|12859.2|12857.2|5067
1639562400000|2021-12-15 10:00:00|12870|12867.9|12876.1|12874|12881.9|12879.8|12869.4|12867.5|4209
1639566000000|2021-12-15 11:00:00|12876.2|12874.1|12878.2|12876.1|12883.9|12882.4|12876.2|12874.1|3561
1639569600000|2021-12-15 12:00:00|12878.3|12876.2|12872.7|12871.4|12885.7|12884.4|12872.6|12870.9|5233
1639573200000|2021-12-15 13:00:00|12872.6|12871.3|12877|12875.7|12887.2|12885.6|12865|12862|8516
1639576800000|2021-12-15 14:00:00|12876.9|12875.6|12902.2|12900.9|12907.7|12906.4|12874.9|12873.6|9917
1639580400000|2021-12-15 15:00:00|12902.1|12900.8|12914.3|12913|12920.7|12919.4|12901.8|12900.3|10619
1639584000000|2021-12-15 16:00:00|12914.2|12912.9|12920.2|12918.9|12921.4|12919.8|12903.7|12902.3|8213
1639587600000|2021-12-15 17:00:00|12919.9|12918.6|12903|12901.7|12919.9|12918.6|12901.6|12900.1|6849
1639591200000|2021-12-15 18:00:00|12902.9|12901.6|12905.2|12898.2|12912|12910.1|12897|12895.3|6125
1639594800000|2021-12-15 19:00:00|12903.9|12898|12870.6|12868.5|12939.8|12937|12860.4|12858.3|22154
1639598400000|2021-12-15 20:00:00|12870.4|12869.1|12844.3|12843|12878.4|12876.4|12833.9|12832.2|14067
1639602000000|2021-12-15 21:00:00|12843.9|12842.6|12835.7|12830|12844.8|12843.2|12832.9|12827|4527
1639605600000|2021-12-15 22:00:00|12836.1|12829.2|12837.9|12833.1|12839.5|12834.2|12834.3|12829.2|2628
1639609200000|2021-12-15 23:00:00|12838|12833.2|12838.4|12836.3|12838.9|12837.2|12833.5|12829.9|2435
1639612800000|2021-12-16 00:00:00|12838.5|12836.4|12845.4|12843.3|12850.2|12848.1|12835.6|12833.5|5113
1639616400000|2021-12-16 01:00:00|12845.3|12843.2|12853.7|12851.6|12858|12856.2|12841.1|12839.4|6243
1639620000000|2021-12-16 02:00:00|12853.8|12851.7|12855.2|12853.1|12858.9|12857.3|12850.4|12848.4|4549
1639623600000|2021-12-16 03:00:00|12855.1|12853|12851.2|12849.9|12856.4|12854.5|12849|12846.9|3556
1639627200000|2021-12-16 04:00:00|12851.6|12849.5|12849.6|12847.5|12851.6|12849.9|12846.1|12844.3|2670
1639630800000|2021-12-16 05:00:00|12849.7|12847.6|12846.2|12844.1|12855.5|12853.4|12845|12843.3|3062
1639634400000|2021-12-16 06:00:00|12845.7|12844.4|12830.3|12828.2|12847.9|12846.3|12825.8|12824.1|4021
1639638000000|2021-12-16 07:00:00|12829.9|12827.8|12804.9|12803.6|12830.7|12829.3|12801.5|12799.9|7048
1639641600000|2021-12-16 08:00:00|12805.1|12803.8|12792.1|12790|12812.8|12811.4|12791.3|12789.6|7636
1639645200000|2021-12-16 09:00:00|12791.8|12789.7|12789.2|12787.9|12796.8|12795.4|12786.1|12784.5|5896
1639648800000|2021-12-16 10:00:00|12789.4|12788.1|12777.7|12775.6|12796.2|12794.6|12775.5|12773.9|5480
1639652400000|2021-12-16 11:00:00|12778.3|12776.2|12775.4|12773.3|12781.9|12780.6|12770.9|12769.2|5599
1639656000000|2021-12-16 12:00:00|12775.3|12773.2|12784.4|12783.1|12786.5|12784.9|12765.3|12764|8524
1639659600000|2021-12-16 13:00:00|12784.3|12783|12768.8|12767.5|12787.8|12786.2|12766.2|12764.1|10198
1639663200000|2021-12-16 14:00:00|12768.6|12767.3|12798.4|12797.1|12799.1|12797.7|12764.4|12762.7|13158
1639666800000|2021-12-16 15:00:00|12798.3|12797|12769.4|12767.3|12812.1|12810.6|12769|12767.2|12068
1639670400000|2021-12-16 16:00:00|12769.3|12767.2|12773.7|12772.4|12786|12784.3|12764.4|12763.1|8148
1639674000000|2021-12-16 17:00:00|12773.8|12772.5|12778.3|12776.2|12787.7|12786.3|12770.6|12769|7273
1639677600000|2021-12-16 18:00:00|12778.7|12777|12783.2|12781.1|12785.7|12784.2|12767.9|12766.2|5677
1639681200000|2021-12-16 19:00:00|12783.3|12781.2|12797.9|12795.8|12799.7|12798.2|12777.6|12775.7|7323
1639684800000|2021-12-16 20:00:00|12797.8|12795.7|12780.5|12778.4|12804.1|12802.1|12778.3|12776.4|9988
1639688400000|2021-12-16 21:00:00|12780.6|12778.5|12778.3|12771.3|12783.8|12782|12772.9|12770.8|3832
1639692000000|2021-12-16 22:00:00|12778.4|12771.4|12777.1|12771.9|12788.4|12781.4|12775.6|12769.8|3169
1639695600000|2021-12-16 23:00:00|12778.5|12771.8|12782.2|12780.1|12782.7|12780.6|12775.9|12771.8|4193
1639699200000|2021-12-17 00:00:00|12782.1|12780|12783.2|12781.1|12787.3|12785.5|12779.5|12777.5|3795
1639702800000|2021-12-17 01:00:00|12783.7|12781.6|12788.5|12787.2|12791.6|12789.8|12779.4|12777.5|5187
1639706400000|2021-12-17 02:00:00|12788.4|12787.1|12789.8|12787.7|12792.2|12790.5|12786.3|12784.4|3431
1639710000000|2021-12-17 03:00:00|12789.7|12787.6|12806|12803.9|12807|12805.4|12789.5|12787.6|4066
1639713600000|2021-12-17 04:00:00|12805.9|12803.8|12797.5|12796.2|12811.1|12809|12796.9|12795|3934
1639717200000|2021-12-17 05:00:00|12798|12795.9|12797.8|12795.7|12805.4|12803.4|12796|12794.7|4054
1639720800000|2021-12-17 06:00:00|12797.7|12795.6|12798.8|12796.7|12801.5|12799.4|12788.6|12786.7|4098
1639724400000|2021-12-17 07:00:00|12798.9|12796.8|12791|12789.7|12799.9|12798.3|12790.4|12789|6619
1639728000000|2021-12-17 08:00:00|12791.2|12789.9|12788.8|12786.7|12793.2|12791.4|12779.4|12777.7|8083
1639731600000|2021-12-17 09:00:00|12788.7|12786.6|12792.2|12790.1|12798.7|12797|12785.9|12784|7814
1639735200000|2021-12-17 10:00:00|12792.3|12790.2|12810.2|12808.1|12811.2|12809.4|12790|12788.3|6385
1639738800000|2021-12-17 11:00:00|12810.3|12808.2|12805.2|12803.9|12813.1|12811.4|12802.5|12800.7|5304
1639742400000|2021-12-17 12:00:00|12805.6|12803.5|12816.9|12814.8|12828.5|12827|12803.8|12802.2|6213
1639746000000|2021-12-17 13:00:00|12817|12814.9|12832.8|12830.7|12835.7|12834.4|12815.5|12814.2|7915
1639749600000|2021-12-17 14:00:00|12832.9|12830.8|12840.2|12838.1|12843.5|12841.7|12828.2|12826.6|12065
1639753200000|2021-12-17 15:00:00|12840.4|12838.3|12824.8|12823.5|12845.9|12844.5|12816|12814.1|13440
1639756800000|2021-12-17 16:00:00|12825.2|12823.1|12831.1|12829.8|12835.8|12834.3|12812.8|12811.3|11241
1639760400000|2021-12-17 17:00:00|12831|12829.7|12849.2|12847.1|12851.9|12850.2|12830.9|12829.3|8930
1639764000000|2021-12-17 18:00:00|12849|12847.7|12867.1|12865|12868|12866.5|12845.2|12843.3|7591
1639767600000|2021-12-17 19:00:00|12867|12864.9|12879.6|12878.3|12883.7|12882|12866.1|12864.4|6597
1639771200000|2021-12-17 20:00:00|12879.7|12878.4|12895.5|12893.4|12895.6|12893.7|12873.1|12871.4|7963
1639774800000|2021-12-17 21:00:00|12895|12893.7|12898.3|12891.3|12902.9|12900.4|12890.8|12885|5321
1639947600000|2021-12-19 21:00:00|12894.3|12885.3|12898.5|12888.8|12900.1|12889.3|12891|12881.3|92
1639951200000|2021-12-19 22:00:00|12897.7|12888.6|12889.2|12882.2|12898.5|12890.9|12884.7|12877.7|2089
1639954800000|2021-12-19 23:00:00|12889.6|12882.6|12900.3|12898.2|12903.7|12901.6|12888.1|12881.1|5074
1639958400000|2021-12-20 00:00:00|12900.2|12898.1|12889.9|12887.8|12902.2|12900.1|12888.2|12886.1|5768
1639962000000|2021-12-20 01:00:00|12890|12887.9|12897.7|12895.6|12900.2|12898.4|12889.1|12887.2|5788
1639965600000|2021-12-20 02:00:00|12897.8|12895.7|12899.7|12897.6|12905.4|12903.5|12896.6|12894.9|5110
1639969200000|2021-12-20 03:00:00|12899.6|12897.5|12899.6|12897.5|12901.5|12899.4|12894.1|12892|3704
1639972800000|2021-12-20 04:00:00|12899.5|12897.4|12904.4|12902.3|12906.5|12904.7|12896.9|12895|3876
1639976400000|2021-12-20 05:00:00|12904.5|12902.4|12911.1|12909|12917.6|12915.5|12901.1|12899.3|4559
1639980000000|2021-12-20 06:00:00|12911.2|12909.1|12913.4|12911.3|12918.4|12916.6|12908|12905.9|5536
1639983600000|2021-12-20 07:00:00|12913.3|12911.2|12919.4|12917.3|12937.1|12935|12912.5|12910.4|7927
1639987200000|2021-12-20 08:00:00|12919.6|12917.5|12930.5|12928.4|12932.5|12930.4|12912|12909.9|9831
1639990800000|2021-12-20 09:00:00|12930.4|12928.3|12928.4|12926.3|12936.9|12935|12924.2|12922.1|9200
1639994400000|2021-12-20 10:00:00|12928.3|12926.2|12919.3|12917.2|12928.4|12926.3|12913.3|12911.3|8863
1639998000000|2021-12-20 11:00:00|12919.1|12917|12915.7|12913.6|12923.7|12922.1|12912.4|12910.5|5639
1640001600000|2021-12-20 12:00:00|12915.3|12913.2|12930.9|12928.8|12933.4|12932|12911.4|12909.9|6116
1640005200000|2021-12-20 13:00:00|12930.8|12928.7|12940.5|12939.2|12942.1|12940|12920.8|12919.5|9306
1640008800000|2021-12-20 14:00:00|12940.4|12939.1|12943.9|12941.8|12952.1|12950.8|12929.7|12928.4|11638
1640012400000|2021-12-20 15:00:00|12944|12941.9|12959.4|12958.1|12965|12963.3|12936.7|12935.4|11042
1640016000000|2021-12-20 16:00:00|12959.3|12958|12944.8|12942.7|12964.4|12962.7|12940.3|12938.5|8680
1640019600000|2021-12-20 17:00:00|12944.5|12943.2|12939.5|12937.4|12945.5|12944|12934.3|12932.8|8551
1640023200000|2021-12-20 18:00:00|12939.1|12937.8|12943|12941.7|12949.2|12947.7|12935.7|12933.6|7083
1640026800000|2021-12-20 19:00:00|12943.2|12941.9|12948.2|12946.9|12950.9|12949.3|12939|12937.4|6744
1640030400000|2021-12-20 20:00:00|12948.3|12947|12940.6|12938.5|12948.9|12947.1|12937.3|12935.6|6671
1640034000000|2021-12-20 21:00:00|12940.7|12938.6|12944.2|12937.2|12947.9|12944.6|12937.3|12935.5|3600
1640037600000|2021-12-20 22:00:00|12945.3|12938.3|12944.9|12937.9|12950.6|12943.6|12940.8|12935.5|2991
1640041200000|2021-12-20 23:00:00|12944.8|12937.8|12937.8|12935.7|12946.5|12943.3|12936.4|12934.3|3720
1640044800000|2021-12-21 00:00:00|12937.7|12935.6|12933.9|12931.8|12944.4|12942.4|12933.3|12931.4|3756
1640048400000|2021-12-21 01:00:00|12934.1|12932|12924.7|12922.6|12942|12939.9|12915.2|12913.1|6150
1640052000000|2021-12-21 02:00:00|12924.6|12922.5|12926.3|12924.2|12930.7|12929|12920.6|12918.5|3755
1640055600000|2021-12-21 03:00:00|12926.4|12924.3|12925.6|12923.5|12929.1|12927.2|12922.8|12920.9|2706
1640059200000|2021-12-21 04:00:00|12925.5|12923.4|12926.8|12924.7|12928.2|12926.1|12924.8|12922.8|2082
1640062800000|2021-12-21 05:00:00|12926.5|12924.4|12925.5|12923.4|12930.5|12928.6|12925|12923|2775
1640066400000|2021-12-21 06:00:00|12925.8|12923.7|12926.1|12924|12932.2|12930.1|12925|12922.9|3551
1640070000000|2021-12-21 07:00:00|12926.2|12924.1|12937.2|12935.1|12942|12939.9|12925.6|12923.5|5328
1640073600000|2021-12-21 08:00:00|12937.1|12935|12940.4|12939.1|12947.3|12945.5|12936.3|12934.5|6935
1640077200000|2021-12-21 09:00:00|12940.5|12939.2|12939.2|12937.1|12941.5|12939.7|12935.2|12933.3|5105
1640080800000|2021-12-21 10:00:00|12939.1|12937|12938|12935.9|12939.4|12937.7|12926.5|12924.4|5773
1640084400000|2021-12-21 11:00:00|12937.5|12936.2|12932.6|12930.5|12938.6|12936.8|12925.2|12923.5|5261
1640088000000|2021-12-21 12:00:00|12932.4|12930.3|12925.9|12923.8|12932.4|12930.3|12923.9|12921.8|4595
1640091600000|2021-12-21 13:00:00|12925.8|12923.7|12933.5|12931.4|12934.8|12933|12920.1|12918.4|6259
1640095200000|2021-12-21 14:00:00|12933|12931.7|12927.5|12925.4|12934.9|12933.3|12921.9|12920.2|9495
1640098800000|2021-12-21 15:00:00|12927.3|12925.2|12932|12930.7|12942.6|12941.3|12922.8|12921.5|9730
1640102400000|2021-12-21 16:00:00|12932.1|12930.8|12929|12927.7|12939.6|12937.9|12925.8|12924.1|7128
1640106000000|2021-12-21 17:00:00|12929.4|12928.1|12931.9|12929.8|12939.1|12937|12922|12920|6584
1640109600000|2021-12-21 18:00:00|12932|12929.9|12925.2|12923.1|12937.6|12935.9|12921.5|12919.6|5225
1640113200000|2021-12-21 19:00:00|12925.3|12923.2|12926.9|12924.8|12928.4|12926.8|12921.9|12919.8|4329
1640116800000|2021-12-21 20:00:00|12926.8|12924.7|12916.2|12914.9|12927.3|12925.4|12913.4|12911.9|4835
1640120400000|2021-12-21 21:00:00|12916.1|12914.8|12914.8|12912.1|12919.5|12917.8|12913.4|12911.3|2517
1640124000000|2021-12-21 22:00:00|12916.6|12910.8|12917.5|12913.1|12918.2|12913.6|12912.8|12908.2|2432
1640127600000|2021-12-21 23:00:00|12917.3|12913.3|12924.5|12922.4|12925.6|12923.7|12915|12912.5|2151
1640131200000|2021-12-22 00:00:00|12924.6|12922.5|12915.3|12913.2|12925|12923.3|12907|12904.9|3435
1640134800000|2021-12-22 01:00:00|12915.4|12913.3|12910.2|12908.1|12916.8|12914.7|12907.4|12905.4|3452
1640138400000|2021-12-22 02:00:00|12910.3|12908.2|12912.1|12910|12914.4|12912.7|12907.3|12905.6|3475
1640142000000|2021-12-22 03:00:00|12912.2|12910.1|12911.3|12909.2|12917|12914.9|12907|12905|2733
1640145600000|2021-12-22 04:00:00|12911.2|12909.1|12914.7|12912.6|12917.7|12916.1|12911.2|12909.1|1813
1640149200000|2021-12-22 05:00:00|12914.6|12912.5|12915.4|12913.3|12921.5|12919.4|12914.4|12912.3|3454
1640152800000|2021-12-22 06:00:00|12915.5|12913.4|12919.6|12917.5|12919.8|12917.8|12909.6|12907.5|3425
1640156400000|2021-12-22 07:00:00|12919.8|12917.7|12910.8|12908.7|12920|12918.2|12909.2|12907.5|4367
1640160000000|2021-12-22 08:00:00|12910.7|12908.6|12906.7|12904.6|12915.6|12913.9|12906.1|12904.5|5102
1640163600000|2021-12-22 09:00:00|12906.8|12904.7|12907.2|12905.1|12908.2|12906.4|12905.1|12903.4|3802
1640167200000|2021-12-22 10:00:00|12907.1|12905|12907.5|12905.4|12908.4|12907.1|12904|12902.4|4488
1640170800000|2021-12-22 11:00:00|12907.4|12905.3|12905.5|12903.4|12908.3|12906.7|12904.2|12902.6|4182
1640174400000|2021-12-22 12:00:00|12905.4|12903.3|12907.7|12906.4|12911.6|12910.1|12902.8|12901.2|3811
1640178000000|2021-12-22 13:00:00|12907.6|12906.3|12911.8|12909.7|12918.4|12916.3|12905.4|12903.8|6215
1640181600000|2021-12-22 14:00:00|12911.7|12909.6|12890.5|12888.4|12918.1|12916.5|12880.9|12879|8775
1640185200000|2021-12-22 15:00:00|12890.2|12888.1|12856.6|12854.5|12891.8|12889.7|12850.6|12848.9|9225
1640188800000|2021-12-22 16:00:00|12856.5|12854.4|12845.4|12843.3|12860.6|12858.8|12837.5|12835.9|7234
1640192400000|2021-12-22 17:00:00|12845.3|12843.2|12857.3|12855.2|12857.8|12856|12842.1|12840.5|5126
1640196000000|2021-12-22 18:00:00|12857|12855.7|12852.3|12851|12867.7|12865.6|12852.3|12850.6|4902
1640199600000|2021-12-22 19:00:00|12852.4|12851.1|12844.3|12842.2|12867.4|12865.8|12842.9|12840.8|5070
1640203200000|2021-12-22 20:00:00|12844.1|12842|12834|12831.9|12846.3|12844.2|12833.8|12831.7|3351
1640206800000|2021-12-22 21:00:00|12833.9|12831.8|12838.4|12831.4|12841.7|12839.4|12833.5|12831.2|2559
1640210400000|2021-12-22 22:00:00|12838.7|12831.7|12847.5|12840.5|12848|12841|12837.7|12830.7|3125
1640214000000|2021-12-22 23:00:00|12847.6|12840.6|12852.9|12850.8|12853.5|12851.6|12840.3|12837.1|3204
1640217600000|2021-12-23 00:00:00|12852.8|12850.7|12843.5|12841.4|12854.1|12852|12841|12839|2735
1640221200000|2021-12-23 01:00:00|12843.6|12841.5|12849.8|12847.7|12852.6|12850.5|12843.6|12841.5|3119
1640224800000|2021-12-23 02:00:00|12849.9|12847.8|12844|12841.9|12854.7|12853|12843.7|12841.6|1985
1640228400000|2021-12-23 03:00:00|12843.9|12841.8|12846|12843.9|12848.8|12846.7|12843.9|12841.8|1573
1640232000000|2021-12-23 04:00:00|12846.1|12844|12843|12840.9|12846.4|12844.3|12842|12839.9|1261
1640235600000|2021-12-23 05:00:00|12842.9|12840.8|12837.3|12835.2|12843.5|12841.4|12835|12832.9|1483
1640239200000|2021-12-23 06:00:00|12837.2|12835.1|12840|12837.9|12842.2|12840.1|12835.5|12833.4|1870
1640242800000|2021-12-23 07:00:00|12839.7|12837.6|12830.3|12828.2|12839.7|12837.6|12824.5|12822.8|2895
1640246400000|2021-12-23 08:00:00|12830.1|12828|12826.2|12824.1|12831.5|12829.4|12818|12816.4|4543
1640250000000|2021-12-23 09:00:00|12826.1|12824|12818|12815.9|12829.3|12827.8|12816.7|12815.2|3804
1640253600000|2021-12-23 10:00:00|12818.1|12816|12815.3|12813.2|12824.4|12822.6|12814|12812.2|3719
1640257200000|2021-12-23 11:00:00|12815.2|12813.1|12821.2|12819.1|12825.9|12824.5|12811.8|12809.9|4884
1640260800000|2021-12-23 12:00:00|12821.3|12819.2|12824.9|12823.6|12829.9|12827.8|12818.1|12816.3|4441
1640264400000|2021-12-23 13:00:00|12825|12823.7|12835.3|12833.2|12837.5|12835.7|12822.9|12820.8|5724
1640268000000|2021-12-23 14:00:00|12835.2|12833.1|12834.2|12832.1|12837.1|12835.3|12819.4|12817.5|9065
1640271600000|2021-12-23 15:00:00|12833.5|12831.4|12815.5|12814.2|12843.2|12841.1|12808.8|12807.2|8801
1640275200000|2021-12-23 16:00:00|12815.6|12814.3|12810.4|12808.3|12824.3|12822.4|12808.9|12806.8|6128
1640278800000|2021-12-23 17:00:00|12810.5|12808.4|12805.2|12803.1|12810.9|12808.8|12799|12797.1|4356
1640282400000|2021-12-23 18:00:00|12805.1|12803|12809.8|12807.7|12814.6|12812.7|12803.8|12801.7|4180
1640286000000|2021-12-23 19:00:00|12809.5|12807.4|12812.2|12810.1|12817.5|12815.5|12808.4|12806.3|3376
1640289600000|2021-12-23 20:00:00|12812.3|12810.2|12804.9|12802.8|12814.9|12812.8|12800.7|12798.6|3659
1640293200000|2021-12-23 21:00:00|12805|12802.9|12813.2|12806.2|12814.6|12810.1|12803.8|12801.7|3366
1640296800000|2021-12-23 22:00:00|12813.6|12806.6|12814.8|12807.8|12819.2|12813.9|12808.4|12801.4|1976
1640300400000|2021-12-23 23:00:00|12818.3|12811.6|12828.3|12826.2|12828.5|12826.3|12808.2|12802.8|7050
1640304000000|2021-12-24 00:00:00|12828.4|12826.3|12818.1|12816|12836.1|12834|12811.4|12804.8|10973
1640307600000|2021-12-24 01:00:00|12818.4|12816.3|12817.7|12815.6|12824.8|12820|12816.8|12813.2|10986
1640311200000|2021-12-24 02:00:00|12817.8|12815.7|12820.5|12818.4|12827.1|12822|12817.1|12812.9|9964
1640314800000|2021-12-24 03:00:00|12822.1|12816.9|12821.7|12819.6|12825.2|12822|12817.7|12814.8|7215
1640318400000|2021-12-24 04:00:00|12821.6|12819.5|12826.8|12824.7|12828.3|12825.5|12818.3|12816.2|7375
1640322000000|2021-12-24 05:00:00|12826.5|12824.4|12824.5|12822.4|12828.6|12825.4|12824.1|12822|3136
1640325600000|2021-12-24 06:00:00|12824.7|12822.6|12826|12819.2|12828.6|12824.2|12820|12816.3|7465
1640329200000|2021-12-24 07:00:00|12826.3|12820.1|12825.5|12823.4|12828.9|12826.2|12817.8|12814.3|6840
1640332800000|2021-12-24 08:00:00|12825.2|12823.1|12830.3|12823.3|12832.9|12827.5|12824.7|12820|11583
1640336400000|2021-12-24 09:00:00|12829.7|12823.5|12812.8|12806.8|12834.3|12830|12806.4|12803.9|11077
1640340000000|2021-12-24 10:00:00|12813.1|12806.6|12811.7|12809.6|12815.6|12811.4|12808.9|12805.3|3510
1640343600000|2021-12-24 11:00:00|12790|12787.9|12789.4|12787.3|12803.3|12800.1|12789.2|12787.1|7599
1640347200000|2021-12-24 12:00:00|12789.5|12787.4|12814.1|12812|12823.9|12818.9|12789.4|12786.6|9445
1640350800000|2021-12-24 13:00:00|12814.2|12812.1|12814.9|12812.8|12824.7|12820.9|12813.9|12811.8|7468
1640354400000|2021-12-24 14:00:00|12815|12812.9|12819.6|12812.6|12824.8|12820.5|12805.4|12802.7|11230
1640358000000|2021-12-24 15:00:00|12819.4|12812.4|12808.5|12806.4|12819.9|12814.6|12807.6|12805.5|7769
1640361600000|2021-12-24 16:00:00|12808.3|12806.2|12816.2|12810.5|12823.6|12819.7|12808.2|12805|12434
1640365200000|2021-12-24 17:00:00|12816.3|12810.6|12820.5|12813.5|12822.3|12815.9|12812.5|12806.7|12814
1640368800000|2021-12-24 18:00:00|12820.4|12813.6|12820.8|12813.8|12825.7|12820.3|12810.4|12805.8|10405
1640372400000|2021-12-24 19:00:00|12821.1|12814.1|12815.2|12810|12829.4|12825.7|12815.2|12808.6|3494
1640376000000|2021-12-24 20:00:00|12815.3|12809.9|12819.7|12812.7|12822.5|12815.5|12808.7|12803.5|2603
1640379600000|2021-12-24 21:00:00|12819.8|12812.8|12811.7|12804.7|12825.3|12818.3|12808.4|12802.8|2623
1640552400000|2021-12-26 21:00:00|12818.8|12810.8|12816.1|12803.5|12818.8|12810.8|12816.1|12803.5|20
1640556000000|2021-12-26 22:00:00|12815.8|12802.8|12816.7|12809.7|12819.6|12814.2|12811.3|12799.7|3268
1640559600000|2021-12-26 23:00:00|12815.8|12808.8|12817.1|12815|12818.9|12816.5|12810.7|12803.7|2661
1640563200000|2021-12-27 00:00:00|12817.2|12815.1|12816|12813.9|12819|12816.9|12812.5|12810.4|2557
1640566800000|2021-12-27 01:00:00|12816.1|12814|12813.4|12811.3|12819.3|12817.2|12810|12807.9|2837
1640570400000|2021-12-27 02:00:00|12813.5|12811.4|12807.7|12805.6|12815.5|12813.4|12807|12804.9|2146
1640574000000|2021-12-27 03:00:00|12807.6|12805.5|12807|12804.9|12809.9|12807.8|12804.7|12802.6|1681
1640577600000|2021-12-27 04:00:00|12807.2|12805.1|12814.5|12812.4|12814.7|12812.6|12806.3|12804.7|1240
1640581200000|2021-12-27 05:00:00|12814.4|12812.3|12819|12816.9|12819.8|12817.7|12813.9|12811.8|1671
1640584800000|2021-12-27 06:00:00|12819.1|12817|12824.1|12822|12826.5|12824.4|12817.8|12815.7|2269
1640588400000|2021-12-27 07:00:00|12824.2|12822.1|12820.1|12818|12827|12824.9|12818|12816.1|2148
1640592000000|2021-12-27 08:00:00|12820|12817.9|12826|12823.9|12826.3|12824.2|12817.3|12815.4|3666
1640595600000|2021-12-27 09:00:00|12825.9|12823.8|12832|12829.9|12834.1|12832|12823.5|12821.4|3008
1640599200000|2021-12-27 10:00:00|12832.1|12830|12831|12828.9|12835.4|12833.3|12827.6|12825.5|2819
1640602800000|2021-12-27 11:00:00|12831.1|12829|12832.8|12830.7|12834.7|12832.9|12830.7|12828.6|1956
1640606400000|2021-12-27 12:00:00|12832.9|12830.8|12844|12841.9|12847|12845.4|12832.5|12830.4|2871
1640610000000|2021-12-27 13:00:00|12843.9|12841.8|12821.4|12819.3|12848.7|12846.6|12821|12818.9|4379
1640613600000|2021-12-27 14:00:00|12821.3|12819.2|12817.6|12815.5|12823.4|12821.3|12808.6|12806.5|6061
1640617200000|2021-12-27 15:00:00|12817.5|12815.4|12785.3|12783.2|12820.1|12818|12779.7|12777.6|6630
1640620800000|2021-12-27 16:00:00|12785.2|12783.1|12799|12796.9|12801.4|12799.6|12785|12782.9|4648
1640624400000|2021-12-27 17:00:00|12799.1|12797|12795.6|12793.5|12800.3|12798.5|12792.1|12790.4|3545
1640628000000|2021-12-27 18:00:00|12795.5|12793.4|12801.5|12799.4|12801.6|12799.9|12795.2|12793.3|2453
1640631600000|2021-12-27 19:00:00|12801.6|12799.5|12797.9|12795.8|12804.2|12802.4|12794.3|12792.6|2607
1640635200000|2021-12-27 20:00:00|12798|12795.9|12792.7|12790.6|12800.5|12798.8|12791.7|12789.7|2938
1640638800000|2021-12-27 21:00:00|12792.6|12790.5|12792.9|12785.9|12794.7|12792.6|12785.4|12783.3|2471
1640642400000|2021-12-27 22:00:00|12792.6|12785.6|12787.6|12780.6|12795.6|12788.6|12784.2|12777.2|1565
1640646000000|2021-12-27 23:00:00|12787.9|12780.9|12789.5|12787.4|12792.6|12790.5|12786.7|12780.8|1776
1640649600000|2021-12-28 00:00:00|12789.4|12787.3|12789.2|12787.1|12794.3|12792.2|12788.6|12786.5|1956
1640653200000|2021-12-28 01:00:00|12789.3|12787.2|12798.3|12796.2|12799.2|12797.1|12789.1|12787|2726
1640656800000|2021-12-28 02:00:00|12798.1|12796|12793.4|12791.3|12800.2|12798.4|12792.9|12790.8|1718
1640660400000|2021-12-28 03:00:00|12793.3|12791.2|12795.6|12793.5|12798.4|12796.3|12792.5|12790.4|1608
1640664000000|2021-12-28 04:00:00|12795.5|12793.4|12794.3|12792.2|12796.8|12794.7|12793.1|12791.4|1286
1640667600000|2021-12-28 05:00:00|12794.4|12792.3|12787.8|12785.7|12795.3|12793.2|12787.8|12785.7|1452
1640671200000|2021-12-28 06:00:00|12787.9|12785.8|12784.7|12782.6|12792|12789.9|12783.6|12782|1859
1640674800000|2021-12-28 07:00:00|12784.8|12782.7|12800.2|12798.1|12800.4|12798.4|12783.4|12781.3|2424
1640678400000|2021-12-28 08:00:00|12800.1|12798|12798.2|12796.1|12804.2|12802.3|12793.6|12791.5|3636
1640682000000|2021-12-28 09:00:00|12798.1|12796|12796.8|12794.7|12802.1|12800|12796.8|12794.7|2594
1640685600000|2021-12-28 10:00:00|12796.8|12794.7|12793.9|12791.8|12801.7|12799.6|12793.8|12791.7|2572
1640689200000|2021-12-28 11:00:00|12793.8|12791.7|12796.7|12794.6|12799.4|12797.5|12793.6|12791.5|2084
1640692800000|2021-12-28 12:00:00|12796.4|12795.1|12790.7|12788.6|12796.9|12795.2|12787|12785.3|2507
1640696400000|2021-12-28 13:00:00|12790.6|12788.5|12789|12786.9|12791.4|12789.7|12783.4|12781.5|3317
1640700000000|2021-12-28 14:00:00|12789.3|12787.2|12800.1|12798|12808.8|12806.7|12787.7|12785.6|6230
1640703600000|2021-12-28 15:00:00|12800|12797.9|12811.3|12810|12818.8|12817|12793|12790.9|7119
1640707200000|2021-12-28 16:00:00|12811.7|12809.6|12816|12813.9|12825.3|12823.2|12810.1|12808|4864
1640710800000|2021-12-28 17:00:00|12815.8|12813.7|12821.5|12819.4|12825.3|12823.3|12812.9|12811.2|4231
1640714400000|2021-12-28 18:00:00|12821.6|12819.5|12827.3|12825.2|12832.3|12830.2|12821.2|12819.3|3782
1640718000000|2021-12-28 19:00:00|12827.4|12825.3|12816.7|12814.6|12833|12830.9|12816.5|12814.4|3697
1640721600000|2021-12-28 20:00:00|12816.8|12814.7|12813.3|12811.2|12818.9|12816.8|12809.9|12808.2|3680
1640725200000|2021-12-28 21:00:00|12813.2|12811.1|12823.9|12816.9|12830.5|12823.5|12809.2|12807.1|2200
1640728800000|2021-12-28 22:00:00|12824.8|12817.8|12821.3|12814.3|12829.2|12822.2|12817.4|12810.4|2205
1640732400000|2021-12-28 23:00:00|12821.4|12814.4|12816.6|12814.5|12824.2|12817.2|12814.9|12812.7|2267
1640736000000|2021-12-29 00:00:00|12816.8|12814.7|12814.7|12812.6|12821.4|12819.4|12814.3|12812.2|1835
1640739600000|2021-12-29 01:00:00|12814.6|12812.5|12830.4|12828.3|12834.4|12832.8|12813|12810.9|3213
1640743200000|2021-12-29 02:00:00|12830.5|12828.4|12819.4|12817.3|12831.8|12829.7|12819.3|12817.2|2610
1640746800000|2021-12-29 03:00:00|12819.5|12817.4|12817.8|12815.7|12822.2|12820.1|12817.1|12815|1584
1640750400000|2021-12-29 04:00:00|12817.9|12815.8|12823.7|12821.6|12824.1|12822|12816.3|12814.2|1372
1640754000000|2021-12-29 05:00:00|12823.8|12821.7|12821.1|12819|12825.5|12823.4|12820|12817.9|1791
1640757600000|2021-12-29 06:00:00|12821|12818.9|12829.9|12827.8|12830.4|12828.4|12817.9|12815.8|2148
1640761200000|2021-12-29 07:00:00|12829.8|12827.7|12818.5|12816.4|12829.8|12827.9|12816.7|12814.6|2419
1640764800000|2021-12-29 08:00:00|12818.7|12816.6|12818.8|12816.7|12821|12818.9|12811.1|12809|3335
1640768400000|2021-12-29 09:00:00|12818.7|12816.6|12828.6|12826.5|12831.3|12829.6|12817.1|12815.4|2633
1640772000000|2021-12-29 10:00:00|12828.7|12826.6|12831.4|12829.3|12831.5|12829.4|12822.3|12820.5|2740
1640775600000|2021-12-29 11:00:00|12831.3|12829.2|12827.1|12825|12836.2|12834.5|12824|12822.3|3037
1640779200000|2021-12-29 12:00:00|12827.3|12825.2|12829.9|12828.6|12832.1|12830.4|12824.8|12822.7|3701
1640782800000|2021-12-29 13:00:00|12830.3|12828.2|12816.8|12814.7|12830.4|12828.7|12807.3|12805.6|7563
1640786400000|2021-12-29 14:00:00|12816.6|12814.5|12818.8|12816.7|12822.5|12820.8|12804.7|12802.6|7630
1640790000000|2021-12-29 15:00:00|12818.9|12816.8|12803.2|12801.9|12819.5|12817.4|12788.8|12787.1|10016
1640793600000|2021-12-29 16:00:00|12803|12801.7|12811.8|12810.5|12814.5|12812.4|12796.2|12794.5|6765
1640797200000|2021-12-29 17:00:00|12811.4|12810.1|12803.3|12801.2|12814.7|12812.9|12800.8|12798.7|4337
1640800800000|2021-12-29 18:00:00|12803.1|12801|12794.9|12792.8|12805.3|12803.5|12793.4|12791.4|3672
1640804400000|2021-12-29 19:00:00|12794.8|12792.7|12795.1|12793|12800.1|12798.2|12792.7|12790.8|3041
1640808000000|2021-12-29 20:00:00|12795|12792.9|12797.6|12795.5|12800.2|12798.2|12791.2|12789.5|3644
1640811600000|2021-12-29 21:00:00|12797.5|12795.4|12794.1|12788|12797.9|12795.8|12790.6|12786.6|2613
1640815200000|2021-12-29 22:00:00|12794.3|12787.5|12794.1|12791.3|12799.9|12792.9|12791.7|12785.1|2249
1640818800000|2021-12-29 23:00:00|12794.7|12791.2|12784.5|12782.4|12796|12791.4|12784|12781.9|1955
1640822400000|2021-12-30 00:00:00|12784.3|12782.2|12778|12775.9|12787.7|12785.6|12776.9|12774.8|2985
1640826000000|2021-12-30 01:00:00|12777.9|12775.8|12772.3|12770.2|12780|12777.9|12771.4|12769.3|2712
1640829600000|2021-12-30 02:00:00|12772.4|12770.3|12784.4|12782.3|12787|12784.9|12772.2|12770.1|2326
1640833200000|2021-12-30 03:00:00|12784.5|12782.4|12791.9|12789.8|12792.2|12790.1|12783.5|12781.4|1608
1640836800000|2021-12-30 04:00:00|12791.8|12789.7|12793.3|12791.2|12794.2|12792.1|12790.9|12788.8|1283
1640840400000|2021-12-30 05:00:00|12793.2|12791.1|12803.3|12801.2|12803.3|12801.2|12792.4|12790.6|1618
1640844000000|2021-12-30 06:00:00|12803.4|12801.3|12805.3|12803.2|12805.9|12803.8|12796.5|12794.4|2762
1640847600000|2021-12-30 07:00:00|12804.5|12802.4|12803.3|12801.2|12812.3|12810.2|12798.9|12797|3393
1640851200000|2021-12-30 08:00:00|12803.4|12801.3|12809.2|12807.1|12811|12808.9|12801|12799.3|3483
1640854800000|2021-12-30 09:00:00|12809.3|12807.2|12807.2|12805.1|12813.9|12812|12805.9|12803.8|3123
1640858400000|2021-12-30 10:00:00|12807.5|12805.4|12791.7|12789.6|12811.2|12809.1|12791.1|12789|3093
1640862000000|2021-12-30 11:00:00|12791.8|12789.7|12782.3|12780.2|12793.1|12791|12780.6|12778.5|3570
1640865600000|2021-12-30 12:00:00|12782.2|12780.1|12775|12772.9|12788.1|12786|12772.2|12770.1|3649
1640869200000|2021-12-30 13:00:00|12774.8|12772.7|12790.8|12788.7|12794.3|12792.2|12773|12771.2|5380
1640872800000|2021-12-30 14:00:00|12790.9|12788.8|12781|12778.9|12800.1|12798|12778.4|12776.8|7288
1640876400000|2021-12-30 15:00:00|12780.7|12778.6|12789|12786.9|12809.6|12807.9|12778.2|12776.2|8129
1640880000000|2021-12-30 16:00:00|12788.9|12786.8|12779.1|12777|12792.7|12790.8|12775.9|12773.8|5443
1640883600000|2021-12-30 17:00:00|12779.2|12777.1|12783.2|12781.1|12787.6|12785.5|12775|12772.9|3346
1640887200000|2021-12-30 18:00:00|12783.3|12781.2|12770.7|12768.6|12789.9|12787.8|12770.4|12768.3|3079
1640890800000|2021-12-30 19:00:00|12770.5|12768.4|12744.7|12742.6|12775.9|12774.1|12740.2|12738.1|5211
1640894400000|2021-12-30 20:00:00|12745.5|12743.4|12748.4|12746.3|12748.7|12746.9|12738.3|12736.5|4322
1640898000000|2021-12-30 21:00:00|12747.9|12746.6|12744.2|12737.2|12748.3|12746.6|12734.8|12732.9|2620
1640901600000|2021-12-30 22:00:00|12744.4|12737.4|12743.1|12738.7|12745|12739.7|12740.1|12735.4|3079
1640905200000|2021-12-30 23:00:00|12743.2|12738.8|12747|12744.9|12747.2|12745.1|12737.2|12735.1|2476
1640908800000|2021-12-31 00:00:00|12746.9|12744.8|12742.5|12740.4|12750.1|12748|12741.1|12739|2402
1640912400000|2021-12-31 01:00:00|12742.6|12740.5|12746|12743.9|12747.1|12745|12739.3|12737.2|3043
1640916000000|2021-12-31 02:00:00|12745.9|12743.8|12745.7|12743.6|12752|12749.9|12745.7|12743.6|2039
1640919600000|2021-12-31 03:00:00|12745.8|12743.7|12745.9|12743.8|12750.7|12748.6|12745.2|12743.1|1730
1640923200000|2021-12-31 04:00:00|12746|12743.9|12742|12739.9|12747|12744.9|12741.3|12739.2|1795
1640926800000|2021-12-31 05:00:00|12741.9|12739.8|12732.1|12730|12742.9|12740.8|12726.8|12724.7|2099
1640930400000|2021-12-31 06:00:00|12732.2|12730.1|12723.8|12721.7|12735|12732.9|12723.3|12721.2|2211
1640934000000|2021-12-31 07:00:00|12723.9|12721.8|12734.8|12732.7|12739.2|12737.1|12723.9|12721.8|3598
1640937600000|2021-12-31 08:00:00|12734.7|12732.6|12733.6|12731.5|12736.8|12734.7|12727.7|12725.6|3715
1640941200000|2021-12-31 09:00:00|12733.7|12731.6|12720.1|12718|12736.6|12734.5|12716.9|12715.1|3710
1640944800000|2021-12-31 10:00:00|12720|12717.9|12725.7|12723.6|12729.7|12727.6|12717.5|12715.4|3833
1640948400000|2021-12-31 11:00:00|12726.1|12724|12731.8|12729.7|12733.5|12731.9|12722.7|12720.6|3506
1640952000000|2021-12-31 12:00:00|12736.6|12734.5|12718.5|12716.4|12744|12741.9|12711.2|12709.3|6014
1640955600000|2021-12-31 13:00:00|12718.6|12716.5|12705.5|12703.4|12719|12717|12705|12702.9|5526
1640959200000|2021-12-31 14:00:00|12705.6|12703.5|12696.7|12694.6|12708.6|12706.5|12668.2|12666.1|9540
1640962800000|2021-12-31 15:00:00|12695.8|12693.7|12630.2|12628.1|12696.5|12694.4|12629.8|12627.7|9996
1640966400000|2021-12-31 16:00:00|12630.1|12628|12656|12653.9|12658.8|12656.7|12621.8|12619.7|7609
1640970000000|2021-12-31 17:00:00|12655.7|12653.6|12649.6|12647.5|12658.3|12656.2|12642.2|12640.1|5597
1640973600000|2021-12-31 18:00:00|12649.7|12647.6|12635.7|12633.6|12659.3|12657.2|12635.6|12633.5|3966
1640977200000|2021-12-31 19:00:00|12635.8|12633.7|12641.1|12639|12647.2|12645.1|12633.5|12631.4|3135
1640980800000|2021-12-31 20:00:00|12641.4|12639.3|12646.5|12644.4|12648.8|12646.7|12633.4|12631.3|3460
1640984400000|2021-12-31 21:00:00|12646.4|12644.3|12645.6|12638.6|12658.5|12656.4|12641.3|12634.3|4011
1641157200000|2022-01-02 21:00:00|12647.2|12634.2|12644.5|12631.5|12647.3|12634.3|12640.8|12627.8|20
1641160800000|2022-01-02 22:00:00|12647.2|12634.2|12639.5|12632.5|12650.3|12643.3|12638|12631|2088
1641164400000|2022-01-02 23:00:00|12640.1|12633.1|12660.7|12658.6|12661.3|12659.2|12633.9|12628.1|3890
1641168000000|2022-01-03 00:00:00|12660.4|12658.3|12654.6|12653.3|12660.4|12658.3|12649.4|12647.3|2979
1641171600000|2022-01-03 01:00:00|12654.5|12653.2|12663.2|12661.1|12665.6|12663.9|12646.2|12644.1|3529
1641175200000|2022-01-03 02:00:00|12663.1|12661|12674.3|12672.2|12675.4|12673.3|12662.3|12660.5|3304
1641178800000|2022-01-03 03:00:00|12674.4|12672.3|12679.7|12677.6|12686.6|12684.7|12671.8|12669.9|2626
1641182400000|2022-01-03 04:00:00|12679.6|12677.5|12677.7|12675.6|12681.3|12679.5|12670.9|12668.8|2256
1641186000000|2022-01-03 05:00:00|12677.6|12675.5|12680.7|12678.6|12683.3|12681.4|12677|12675.2|1833
1641189600000|2022-01-03 06:00:00|12680.8|12678.7|12679.3|12677.2|12686.6|12685|12676.4|12674.3|2658
1641193200000|2022-01-03 07:00:00|12679.2|12677.1|12676.5|12674.4|12687.2|12685.4|12675.7|12673.9|3364
1641196800000|2022-01-03 08:00:00|12676.3|12674.2|12673.4|12671.3|12679.3|12677.2|12667.9|12665.8|5037
1641200400000|2022-01-03 09:00:00|12673.7|12671.6|12681.2|12679.1|12685|12683.2|12671.2|12669.5|4127
1641204000000|2022-01-03 10:00:00|12681.3|12679.2|12681.7|12680.4|12682.7|12680.9|12675.6|12673.5|3110
1641207600000|2022-01-03 11:00:00|12682|12679.9|12683.7|12681.6|12685.9|12684.1|12679.3|12677.5|3557
1641211200000|2022-01-03 12:00:00|12683.5|12682.2|12682.6|12680.5|12686.6|12685.1|12681.1|12679.2|3547
1641214800000|2022-01-03 13:00:00|12682.5|12680.4|12717.2|12715.1|12720.7|12718.8|12682.5|12680.4|7328
1641218400000|2022-01-03 14:00:00|12717.1|12715|12740.7|12738.6|12749.8|12748.1|12715.7|12713.9|9378
1641222000000|2022-01-03 15:00:00|12740|12737.9|12773.4|12772.1|12780.1|12778.5|12735|12733.1|10534
1641225600000|2022-01-03 16:00:00|12773.3|12772|12757.4|12755.3|12774.3|12772.6|12753.2|12751.1|7279
1641229200000|2022-01-03 17:00:00|12757.5|12755.4|12756.3|12754.2|12760.5|12758.8|12750.8|12749.2|4736
1641232800000|2022-01-03 18:00:00|12756.2|12754.1|12744.7|12743.4|12757.3|12755.5|12744.4|12742.8|3501
1641236400000|2022-01-03 19:00:00|12745|12742.9|12748.6|12746.5|12755.8|12754|12744.7|12742.9|4239
1641240000000|2022-01-03 20:00:00|12748.5|12746.4|12753.3|12751.2|12759.2|12757.7|12744.7|12743|4710
1641243600000|2022-01-03 21:00:00|12753|12751.7|12746.6|12742.6|12755.7|12753.6|12745.9|12742.4|2308
1641247200000|2022-01-03 22:00:00|12747.1|12742.5|12755.6|12748.6|12761.4|12754.4|12747.1|12740.4|4695
1641250800000|2022-01-03 23:00:00|12755.9|12748.9|12753.1|12751|12756|12751.3|12746.8|12744.1|2321
1641254400000|2022-01-04 00:00:00|12752.9|12750.8|12747.3|12746|12756.6|12754.5|12745|12742.9|2789
1641258000000|2022-01-04 01:00:00|12747.4|12746.1|12754|12751.9|12755.1|12753|12738.3|12736.5|3410
1641261600000|2022-01-04 02:00:00|12753.9|12751.8|12749.2|12747.1|12755.4|12753.4|12741.2|12739.5|2821
1641265200000|2022-01-04 03:00:00|12749.3|12747.2|12745.4|12743.3|12753.5|12751.4|12742.9|12741.2|2309
1641268800000|2022-01-04 04:00:00|12745.5|12743.4|12732.2|12730.1|12746.6|12744.5|12729.5|12727.5|2204
1641272400000|2022-01-04 05:00:00|12732.3|12730.2|12724.2|12722.9|12734.6|12732.8|12724|12722.1|2247
1641276000000|2022-01-04 06:00:00|12724.1|12722.8|12734.7|12732.6|12736|12734|12724.1|12722.6|2625
1641279600000|2022-01-04 07:00:00|12734.6|12732.5|12730|12727.9|12738.8|12736.7|12726.3|12724.2|4245
1641283200000|2022-01-04 08:00:00|12730.1|12728|12746.8|12744.7|12749.7|12747.9|12730.1|12728|4679
1641286800000|2022-01-04 09:00:00|12746.9|12744.8|12746.9|12744.8|12750.2|12748.4|12737.2|12735.7|4213
1641290400000|2022-01-04 10:00:00|12746.8|12744.7|12749.3|12747.2|12749.6|12747.5|12736.3|12734.8|3822
1641294000000|2022-01-04 11:00:00|12749.4|12747.3|12752.3|12750.2|12757.1|12755.4|12743.4|12741.9|4652
1641297600000|2022-01-04 12:00:00|12752.1|12750|12762.1|12760.8|12767.2|12765.1|12749.2|12747.4|4815
1641301200000|2022-01-04 13:00:00|12762|12760.7|12729.8|12727.7|12762|12760.7|12727.3|12725.3|5621
1641304800000|2022-01-04 14:00:00|12729.7|12727.6|12714.2|12711.3|12732.3|12730.7|12705.5|12703.8|8030
1641308400000|2022-01-04 15:00:00|12713.9|12711.2|12676.2|12674.9|12716|12714.7|12668.1|12666.2|9721
1641312000000|2022-01-04 16:00:00|12676.7|12674.6|12700.4|12698.3|12712.1|12710.4|12676.1|12674.5|9120
1641315600000|2022-01-04 17:00:00|12700.2|12698.1|12694.1|12692|12708.5|12706.8|12690.9|12689.2|5075
1641319200000|2022-01-04 18:00:00|12693.9|12691.8|12719.8|12717.7|12719.9|12718.1|12693.7|12691.8|4386
1641322800000|2022-01-04 19:00:00|12719.7|12717.6|12705.9|12704.6|12720.8|12719|12704.5|12702.9|4593
1641326400000|2022-01-04 20:00:00|12706.3|12704.2|12712.5|12711.2|12715.3|12713.4|12700.9|12699|4238
1641330000000|2022-01-04 21:00:00|12712.6|12711.3|12708.5|12701.5|12713|12711.3|12703.8|12697.4|3196
1641333600000|2022-01-04 22:00:00|12710.7|12703.7|12708.9|12701.9|12715.2|12708.2|12699.9|12692.9|3954
1641337200000|2022-01-04 23:00:00|12710|12703|12706.4|12704.3|12710.9|12705.4|12701.5|12699.4|2577
1641340800000|2022-01-05 00:00:00|12706.5|12704.4|12705.3|12703.2|12707.9|12705.8|12697.9|12695.8|2480
1641344400000|2022-01-05 01:00:00|12705.5|12703.4|12711.4|12709.3|12711.8|12709.7|12700.7|12698.9|3443
1641348000000|2022-01-05 02:00:00|12711.3|12709.2|12714.2|12712.1|12716.5|12714.4|12708.9|12707.1|2869
1641351600000|2022-01-05 03:00:00|12714.3|12712.2|12714.2|12712.1|12719.8|12717.7|12712.7|12710.6|2187
1641355200000|2022-01-05 04:00:00|12714.1|12712|12716.7|12714.6|12718.6|12716.8|12713.5|12711.4|1874
1641358800000|2022-01-05 05:00:00|12716.8|12714.7|12725.3|12723.2|12726.8|12725|12714.9|12713.1|1949
1641362400000|2022-01-05 06:00:00|12725.4|12723.3|12713.5|12711.4|12725.4|12723.3|12710.6|12709|2159
1641366000000|2022-01-05 07:00:00|12713.7|12711.6|12715.1|12713|12718.4|12716.3|12708|12705.9|3173
1641369600000|2022-01-05 08:00:00|12715|12712.9|12716|12713.9|12720.6|12718.6|12709.6|12707.8|5314
1641373200000|2022-01-05 09:00:00|12716.1|12714|12714.1|12712|12719.4|12717.5|12710.9|12709.3|4586
1641376800000|2022-01-05 10:00:00|12714|12711.9|12719.7|12718.4|12720.2|12718.5|12709|12707.2|3936
1641380400000|2022-01-05 11:00:00|12720.1|12718|12722.6|12720.5|12729.4|12727.9|12717.8|12715.9|4803
1641384000000|2022-01-05 12:00:00|12722.5|12720.4|12730.3|12729|12741.1|12739.4|12718.6|12716.5|4948
1641387600000|2022-01-05 13:00:00|12730.4|12729.1|12708.7|12707.4|12734|12730|12706.8|12704.9|7810
1641391200000|2022-01-05 14:00:00|12709|12706.9|12703.5|12701.4|12722.1|12720.3|12697.7|12695.6|7577
1641394800000|2022-01-05 15:00:00|12703.6|12701.5|12701.6|12700.3|12718.5|12716.6|12692.4|12690.5|8658
1641398400000|2022-01-05 16:00:00|12701.7|12700.4|12700.8|12699.5|12710.7|12709|12699.8|12698.5|6191
1641402000000|2022-01-05 17:00:00|12700.9|12699.6|12709.1|12707|12712.9|12711|12693.7|12692.2|4861
1641405600000|2022-01-05 18:00:00|12709|12706.9|12704.1|12700.7|12711.2|12709.6|12697.3|12695.5|3932
1641409200000|2022-01-05 19:00:00|12704|12700.6|12755.8|12754.5|12757.8|12755.7|12699.8|12697.7|12225
1641412800000|2022-01-05 20:00:00|12756.7|12754.6|12766.6|12764.5|12767.6|12765.8|12753.9|12752.6|9152
1641416400000|2022-01-05 21:00:00|12766.5|12764.4|12756.9|12753.8|12766.8|12765.1|12752.9|12750.5|3346
1641420000000|2022-01-05 22:00:00|12757|12754|12761.3|12755.2|12763.9|12756.9|12756.1|12749.1|4350
1641423600000|2022-01-05 23:00:00|12761.4|12755|12761.5|12759.4|12765.1|12762.6|12756.8|12753.1|2794
1641427200000|2022-01-06 00:00:00|12761.8|12759.7|12764.7|12762.6|12768|12765.9|12758.9|12756.8|3720
1641430800000|2022-01-06 01:00:00|12764.6|12762.5|12766.8|12764.7|12775.6|12773.9|12763.7|12761.6|4112
1641434400000|2022-01-06 02:00:00|12766.7|12764.6|12768.4|12766.3|12778.5|12776.4|12766.6|12764.5|4043
1641438000000|2022-01-06 03:00:00|12768.5|12766.4|12783.9|12781.8|12785.1|12783.2|12768.4|12766.3|3592
1641441600000|2022-01-06 04:00:00|12783.8|12781.7|12793.7|12791.6|12793.9|12791.8|12779.9|12778.1|3141
1641445200000|2022-01-06 05:00:00|12793.6|12791.5|12789.6|12787.5|12799.1|12797|12788.3|12786.2|3356
1641448800000|2022-01-06 06:00:00|12789.7|12787.6|12802.6|12800.5|12802.6|12800.5|12789.5|12787.4|3347
1641452400000|2022-01-06 07:00:00|12802.7|12800.6|12805.6|12803.5|12806.9|12804.8|12792.1|12790|6069
1641456000000|2022-01-06 08:00:00|12805.2|12803.9|12805.4|12803.3|12815|12812.9|12794|12792.1|7818
1641459600000|2022-01-06 09:00:00|12805.3|12803.2|12785.9|12783.8|12808.4|12806.5|12782.7|12780.6|5524
1641463200000|2022-01-06 10:00:00|12786|12783.9|12766.4|12764.3|12787.6|12785.6|12755.9|12754.1|6841
1641466800000|2022-01-06 11:00:00|12766.1|12764|12778.8|12776.7|12780.2|12778.1|12764.7|12762.7|6049
1641470400000|2022-01-06 12:00:00|12778.9|12776.8|12766.5|12764.4|12779|12777.1|12763.2|12761.1|5798
1641474000000|2022-01-06 13:00:00|12766.4|12764.3|12765.1|12763|12778.3|12776.2|12757.2|12755|6990
1641477600000|2022-01-06 14:00:00|12765|12762.9|12763.5|12759|12770.9|12769.3|12725.3|12723.2|10807
1641481200000|2022-01-06 15:00:00|12760.9|12759.9|12753.2|12751.9|12787.4|12785.8|12747.3|12745.2|12809
1641484800000|2022-01-06 16:00:00|12753.3|12752|12727.7|12725.6|12759.2|12757.5|12722.6|12720.7|10090
1641488400000|2022-01-06 17:00:00|12727.4|12725.3|12719.7|12717.6|12730.2|12728.5|12707.5|12705.7|7550
1641492000000|2022-01-06 18:00:00|12719.6|12717.5|12726.3|12724.2|12732.6|12730.8|12716.7|12714.7|5797
1641495600000|2022-01-06 19:00:00|12726|12724.7|12730.6|12729.3|12732.5|12730.4|12720.5|12718.8|6267
1641499200000|2022-01-06 20:00:00|12730.4|12729.1|12728.2|12726.1|12741.1|12739.4|12727.1|12725.5|6174
1641502800000|2022-01-06 21:00:00|12728.4|12726.3|12732.9|12725.9|12733.1|12730.6|12724.5|12720.6|2874
1641506400000|2022-01-06 22:00:00|12733.9|12726.9|12730.1|12723.1|12736.1|12729.1|12726.4|12719.4|3210
1641510000000|2022-01-06 23:00:00|12729.5|12722.5|12731.6|12729.5|12731.6|12729.5|12724.2|12719.6|2825
1641513600000|2022-01-07 00:00:00|12731.7|12729.6|12713.3|12711.2|12731.7|12729.6|12712.4|12710.7|3046
1641517200000|2022-01-07 01:00:00|12713.4|12711.3|12709.6|12707.5|12714.2|12712.1|12707.6|12705.5|3809
1641520800000|2022-01-07 02:00:00|12709.7|12707.6|12717.4|12715.3|12724.8|12722.7|12709.4|12707.3|3201
1641524400000|2022-01-07 03:00:00|12717.6|12715.5|12714.3|12712.2|12719.4|12717.3|12710.8|12709.1|2441
1641528000000|2022-01-07 04:00:00|12714.2|12712.1|12711.4|12709.3|12718.5|12716.4|12709.3|12707.4|2215
1641531600000|2022-01-07 05:00:00|12711.3|12709.2|12711.6|12709.5|12715.6|12713.7|12708.8|12707.2|2489
1641535200000|2022-01-07 06:00:00|12711.7|12709.6|12712.6|12710.5|12718|12715.9|12709.1|12707.4|2622
1641538800000|2022-01-07 07:00:00|12712.7|12710.6|12725|12722.9|12731.4|12729.3|12711.3|12709.6|4015
1641542400000|2022-01-07 08:00:00|12725.2|12723.1|12723.1|12721|12732|12729.9|12721.3|12719.4|5613
1641546000000|2022-01-07 09:00:00|12723|12720.9|12714.8|12712.7|12729.1|12727|12713.7|12711.6|5073
1641549600000|2022-01-07 10:00:00|12714.7|12712.6|12714.3|12712.2|12716.2|12714.5|12707|12705.3|3645
1641553200000|2022-01-07 11:00:00|12714|12712.7|12719.7|12717.6|12722.7|12720.6|12713.8|12712.1|3830
1641556800000|2022-01-07 12:00:00|12719.6|12717.5|12723.9|12721.8|12728.7|12726.9|12716.8|12714.9|4254
1641560400000|2022-01-07 13:00:00|12724|12721.9|12723.9|12721.8|12726|12724.1|12680.9|12677.4|11699
1641564000000|2022-01-07 14:00:00|12724.2|12722.1|12687.9|12685.8|12727.6|12725.5|12683.6|12681.5|12465
1641567600000|2022-01-07 15:00:00|12687.8|12685.7|12675.9|12673.8|12689.2|12687.9|12670.3|12668.7|11431
1641571200000|2022-01-07 16:00:00|12675.7|12673.6|12643.6|12642.3|12677.1|12675.3|12642.8|12641.1|8864
1641574800000|2022-01-07 17:00:00|12643.7|12642.4|12648.8|12646.7|12659.7|12658.1|12643.4|12641.8|5850
1641578400000|2022-01-07 18:00:00|12648.7|12646.6|12640.4|12639.1|12653|12651.1|12638.6|12636.8|5070
1641582000000|2022-01-07 19:00:00|12640.3|12639|12635.3|12634|12646.6|12645|12633.1|12631.8|5004
1641585600000|2022-01-07 20:00:00|12635.4|12634.1|12642.3|12641|12643.7|12642.2|12632.7|12631.2|4960
1641589200000|2022-01-07 21:00:00|12642.2|12640.9|12645.8|12638.8|12650.6|12648.1|12636.7|12634.6|4127
1641762000000|2022-01-09 21:00:00|12654.6|12641.6|12650.8|12642.3|12656.1|12643.1|12649|12636|62
1641765600000|2022-01-09 22:00:00|12656.1|12643.1|12650.3|12643.3|12656.1|12646.6|12645.1|12638.1|1532
1641769200000|2022-01-09 23:00:00|12650|12643|12648.9|12646.8|12658.1|12655.6|12639.7|12632.7|5916
1641772800000|2022-01-10 00:00:00|12649|12646.7|12641.4|12639.3|12651.8|12649.7|12638.3|12636.2|3747
1641776400000|2022-01-10 01:00:00|12641.3|12639.2|12639.3|12637.2|12650.4|12648.3|12638.3|12636.4|4571
1641780000000|2022-01-10 02:00:00|12639.2|12637.1|12645.2|12643.1|12646.7|12644.6|12635.7|12633.6|3865
1641783600000|2022-01-10 03:00:00|12645.3|12643.2|12645.2|12643.1|12650.6|12648.5|12643.6|12641.5|2793
1641787200000|2022-01-10 04:00:00|12645.5|12643.4|12644.3|12642.2|12646.3|12644.2|12639.2|12637.1|2165
1641790800000|2022-01-10 05:00:00|12644.2|12642.1|12643.9|12641.8|12650.5|12648.4|12643.2|12641.3|2389
1641794400000|2022-01-10 06:00:00|12643.8|12641.7|12646.5|12644.4|12654.4|12652.6|12643|12640.9|3598
1641798000000|2022-01-10 07:00:00|12646.8|12644.7|12634.7|12632.6|12646.9|12645.3|12631.1|12629.2|5144
1641801600000|2022-01-10 08:00:00|12634.6|12632.5|12633.1|12631|12647.8|12646.2|12632|12629.9|8434
1641805200000|2022-01-10 09:00:00|12633|12630.9|12625.1|12623|12633|12630.9|12616.5|12614.5|6183
1641808800000|2022-01-10 10:00:00|12624.8|12623.5|12622.7|12620.6|12626.7|12624.8|12610.8|12609.4|5845
1641812400000|2022-01-10 11:00:00|12622.6|12620.5|12630.9|12629.6|12633.1|12631.5|12620.5|12619.1|5778
1641816000000|2022-01-10 12:00:00|12630.8|12629.5|12662|12659.9|12664.8|12662.9|12626.7|12625.1|6555
1641819600000|2022-01-10 13:00:00|12662.1|12660|12665.1|12663|12668.9|12667.3|12655.9|12653.8|7503
1641823200000|2022-01-10 14:00:00|12665|12662.9|12682.2|12680.1|12689.1|12687.6|12663.7|12662|9631
1641826800000|2022-01-10 15:00:00|12682.4|12680.3|12678.4|12676.3|12695.4|12693.3|12674|12672.2|11786
1641830400000|2022-01-10 16:00:00|12678.5|12676.4|12679.5|12677.4|12689.7|12688.1|12675.9|12673.8|9628
1641834000000|2022-01-10 17:00:00|12679.6|12677.5|12694.6|12693.3|12697.5|12695.9|12674.1|12672.4|7331
1641837600000|2022-01-10 18:00:00|12695.2|12693.1|12681.8|12679.7|12699|12697.2|12679.2|12677.4|6717
1641841200000|2022-01-10 19:00:00|12681.7|12679.6|12679.5|12678.2|12689.6|12687.5|12674.4|12672.7|6333
1641844800000|2022-01-10 20:00:00|12679.6|12678.3|12675.1|12673|12688.6|12686.5|12670.8|12669.1|6927
1641848400000|2022-01-10 21:00:00|12675.2|12673.1|12681.4|12674.4|12686|12684.1|12673.9|12670.6|3753
1641852000000|2022-01-10 22:00:00|12678.6|12671.6|12682.6|12675.6|12685.3|12678.3|12676.3|12669.3|2628
1641855600000|2022-01-10 23:00:00|12682.9|12675.9|12667.3|12665.2|12684.5|12677.5|12666.6|12664.5|2237
1641859200000|2022-01-11 00:00:00|12667.2|12665.1|12662.3|12661|12671.8|12669.7|12660.5|12658.4|3179
1641862800000|2022-01-11 01:00:00|12662.4|12661.1|12667.5|12665.4|12669.5|12667.4|12660.2|12658.2|5368
1641866400000|2022-01-11 02:00:00|12667.6|12665.5|12656.7|12654.6|12670.2|12668.4|12653.1|12651|4136
1641870000000|2022-01-11 03:00:00|12656.6|12654.5|12651.2|12649.1|12657.1|12655|12645.9|12644.2|3196
1641873600000|2022-01-11 04:00:00|12651.1|12649|12654.7|12652.6|12656.8|12655|12651|12649|2818
1641877200000|2022-01-11 05:00:00|12654.8|12652.7|12650|12647.9|12656.5|12654.4|12648.2|12646.3|2798
1641880800000|2022-01-11 06:00:00|12649.9|12647.8|12662.7|12660.6|12667|12665.2|12648.2|12646.7|4136
1641884400000|2022-01-11 07:00:00|12662.9|12660.8|12646.7|12644.6|12663.1|12661.2|12644.1|12642.2|6247
1641888000000|2022-01-11 08:00:00|12646.8|12644.7|12647.1|12645|12652.2|12650.1|12634.4|12632.8|8102
1641891600000|2022-01-11 09:00:00|12647|12644.9|12641.5|12639.4|12647.8|12646|12631.1|12629.3|7310
1641895200000|2022-01-11 10:00:00|12641.3|12640|12642.1|12640|12647.8|12646.3|12636.1|12634.4|6143
1641898800000|2022-01-11 11:00:00|12642|12639.9|12640.6|12638.5|12650.8|12649.1|12635.2|12633.2|4990
1641902400000|2022-01-11 12:00:00|12640.4|12638.3|12642.1|12640|12647.1|12645.1|12635.2|12633.3|5509
1641906000000|2022-01-11 13:00:00|12642.2|12640.1|12649.9|12648.6|12660.3|12658.3|12634.4|12632.7|6988
1641909600000|2022-01-11 14:00:00|12650|12648.7|12647.1|12645|12664.8|12663.1|12644.1|12642.3|10550
1641913200000|2022-01-11 15:00:00|12647|12644.9|12629.6|12628.3|12648|12646|12614.3|12612.7|12721
1641916800000|2022-01-11 16:00:00|12629.2|12627.9|12599.1|12597.8|12630.3|12628.2|12597.3|12595.6|10089
1641920400000|2022-01-11 17:00:00|12598.8|12597.5|12588.8|12586.7|12608.1|12606.5|12587|12585.1|6659
1641924000000|2022-01-11 18:00:00|12588.9|12586.8|12570.8|12569.5|12593.5|12591.5|12568|12566.3|5450
1641927600000|2022-01-11 19:00:00|12570.9|12569.6|12583.4|12581.3|12586.8|12585.2|12570.8|12569.1|5582
1641931200000|2022-01-11 20:00:00|12582.7|12580.6|12577.7|12575.6|12584.8|12583.1|12574.3|12572.5|4400
1641934800000|2022-01-11 21:00:00|12578|12575.9|12577.6|12571.2|12580.3|12578.5|12569.8|12567.7|3277
1641938400000|2022-01-11 22:00:00|12578.1|12571.1|12578.8|12571.8|12581.8|12574.8|12574.6|12568.6|3364
1641942000000|2022-01-11 23:00:00|12578.6|12571.6|12579|12576.9|12579|12576.9|12570.7|12568.1|2357
1641945600000|2022-01-12 00:00:00|12579.1|12577|12568.1|12566|12581.1|12579|12566.3|12564.2|2613
1641949200000|2022-01-12 01:00:00|12568.2|12566.1|12568.4|12566.3|12572.3|12570.4|12562|12559.9|4368
1641952800000|2022-01-12 02:00:00|12568.5|12566.4|12555.7|12553.6|12569.3|12567.4|12553.5|12551.6|3922
1641956400000|2022-01-12 03:00:00|12555.6|12553.5|12554.3|12552.2|12558.3|12556.5|12552.9|12551|2760
1641960000000|2022-01-12 04:00:00|12554.4|12552.3|12555.2|12553.1|12555.9|12554.1|12552.6|12551|1646
1641963600000|2022-01-12 05:00:00|12555.3|12553.2|12554.9|12552.8|12555.6|12553.5|12546.9|12545.3|2262
1641967200000|2022-01-12 06:00:00|12554.8|12552.7|12562.1|12560|12562.7|12560.8|12549.6|12547.8|2862
1641970800000|2022-01-12 07:00:00|12562|12559.9|12575.5|12573.4|12577.4|12575.8|12559.8|12558.1|4676
1641974400000|2022-01-12 08:00:00|12575.4|12573.3|12561|12558.9|12575.4|12573.3|12558.6|12556.9|6426
1641978000000|2022-01-12 09:00:00|12561.1|12559|12549.4|12547.3|12562.8|12560.7|12547.7|12545.8|4996
1641981600000|2022-01-12 10:00:00|12549.5|12547.4|12537.9|12535.8|12551.3|12549.3|12536.6|12534.7|4603
1641985200000|2022-01-12 11:00:00|12538|12535.9|12547.7|12545.6|12547.7|12546.1|12534.4|12532.5|4237
1641988800000|2022-01-12 12:00:00|12547.6|12545.5|12547.3|12546|12558.4|12556.7|12543.1|12541.4|5790
1641992400000|2022-01-12 13:00:00|12547.2|12545.9|12519.2|12517.1|12550.7|12548.8|12514.3|12512.3|10564
1641996000000|2022-01-12 14:00:00|12519.1|12517|12523.2|12521.1|12534.2|12532.6|12510.6|12509.2|11284
1641999600000|2022-01-12 15:00:00|12522.4|12520.8|12510.3|12508.2|12527.7|12525.6|12507.7|12506.1|10762
1642003200000|2022-01-12 16:00:00|12509.7|12508.4|12500.4|12499.1|12517.4|12515.7|12498.5|12496.8|9349
1642006800000|2022-01-12 17:00:00|12500.7|12498.6|12499.4|12497.3|12513.9|12512.6|12496.3|12494.6|6924
1642010400000|2022-01-12 18:00:00|12499.5|12497.4|12506.4|12504.3|12510.1|12508.3|12498.1|12496.3|5784
1642014000000|2022-01-12 19:00:00|12506.6|12504.5|12501.8|12500.5|12507.8|12506.3|12499.7|12498|5029
1642017600000|2022-01-12 20:00:00|12501.6|12500.3|12504.8|12502.7|12510.8|12509.2|12500.4|12499.1|6681
1642021200000|2022-01-12 21:00:00|12504.7|12502.6|12511.6|12504.7|12514.3|12507.5|12500.3|12498.4|4168
1642024800000|2022-01-12 22:00:00|12512.5|12505.5|12510.8|12503.8|12512.8|12506.3|12505.1|12499.6|3321
1642028400000|2022-01-12 23:00:00|12510.6|12503.6|12504.2|12502.1|12510.7|12505.7|12503.5|12501.4|2657
1642032000000|2022-01-13 00:00:00|12504.3|12502.2|12506.8|12505.5|12510.6|12508.5|12501.8|12500.1|3279
1642035600000|2022-01-13 01:00:00|12506.9|12504.8|12509|12506.9|12511.4|12509.7|12503.2|12501.1|3921
1642039200000|2022-01-13 02:00:00|12508.9|12506.8|12498.7|12496.6|12511|12508.9|12496.8|12495|3622
1642042800000|2022-01-13 03:00:00|12498.6|12496.5|12500.2|12498.1|12508.1|12506|12498.4|12496.5|3202
1642046400000|2022-01-13 04:00:00|12500.1|12498|12497|12494.9|12501.8|12499.8|12496|12494|2835
1642050000000|2022-01-13 05:00:00|12497.1|12495|12508.8|12506.7|12509.7|12507.6|12495.8|12493.7|2958
1642053600000|2022-01-13 06:00:00|12508.9|12506.8|12499.8|12497.7|12508.9|12506.8|12498.5|12496.5|3505
1642057200000|2022-01-13 07:00:00|12500.1|12498|12486.4|12484.3|12504.6|12503|12486|12484.2|6186
1642060800000|2022-01-13 08:00:00|12486.3|12484.2|12484.7|12482.6|12487|12485.2|12466.7|12465|6658
1642064400000|2022-01-13 09:00:00|12484.5|12482.4|12483|12481.7|12492.6|12490.6|12481.1|12479.5|5201
1642068000000|2022-01-13 10:00:00|12482.9|12481.6|12482.4|12480.3|12488.3|12486.6|12481.9|12479.9|4791
1642071600000|2022-01-13 11:00:00|12482.5|12480.4|12480.6|12479.3|12485.9|12483.8|12475.9|12474.2|4420
1642075200000|2022-01-13 12:00:00|12480.9|12478.8|12486.6|12484.5|12488.8|12486.9|12473.9|12472.6|4779
1642078800000|2022-01-13 13:00:00|12486.3|12485|12461.9|12460.6|12486.8|12485.2|12461.7|12460.2|7149
1642082400000|2022-01-13 14:00:00|12462|12460.7|12461.4|12459.3|12466.8|12465|12453.9|12452.3|7946
1642086000000|2022-01-13 15:00:00|12461.6|12459.5|12485.7|12484.4|12498.8|12496.7|12460.8|12458.7|11001
1642089600000|2022-01-13 16:00:00|12485.8|12484.5|12482.9|12480.8|12496.4|12494.4|12477.5|12475.8|7917
1642093200000|2022-01-13 17:00:00|12483|12480.9|12493.4|12491.3|12504.5|12502.7|12482.7|12480.9|8080
1642096800000|2022-01-13 18:00:00|12493.3|12491.2|12490|12487.9|12497.3|12495.3|12489.2|12487.4|6139
1642100400000|2022-01-13 19:00:00|12490.5|12488.4|12488.7|12487.4|12498.1|12496.5|12484.8|12482.7|5486
1642104000000|2022-01-13 20:00:00|12488.9|12487.6|12518.2|12516.1|12521.1|12519.5|12488.7|12487.4|6584
1642107600000|2022-01-13 21:00:00|12518.1|12516|12522.1|12518.9|12524|12520.3|12509.7|12507.6|3972
1642111200000|2022-01-13 22:00:00|12522.6|12517.8|12517.6|12510.6|12523.9|12517.8|12508.6|12501.6|4903
1642114800000|2022-01-13 23:00:00|12517.5|12510.5|12509.5|12507.4|12519.5|12513.3|12507.4|12505.3|3084
1642118400000|2022-01-14 00:00:00|12509.6|12507.5|12517.4|12515.3|12522.1|12520|12509.5|12507.4|4474
1642122000000|2022-01-14 01:00:00|12517.5|12515.4|12520.1|12518|12526.9|12525.2|12512.8|12511|6115
1642125600000|2022-01-14 02:00:00|12520.2|12518.1|12510.4|12508.3|12522.8|12520.7|12510|12508.3|4220
1642129200000|2022-01-14 03:00:00|12509.9|12508.6|12508.3|12507|12515.3|12513.6|12504.9|12502.9|3660
1642132800000|2022-01-14 04:00:00|12508.2|12506.9|12501.4|12499.3|12508.4|12506.9|12497.6|12495.5|3090
1642136400000|2022-01-14 05:00:00|12501.3|12499.2|12491.4|12489.3|12504.8|12502.7|12490.1|12488.5|3223
1642140000000|2022-01-14 06:00:00|12491.5|12489.4|12489.9|12487.8|12491.8|12489.7|12484.9|12483|4349
1642143600000|2022-01-14 07:00:00|12489.2|12487.1|12496|12493.9|12505.9|12504.2|12487.7|12486|6053
1642147200000|2022-01-14 08:00:00|12495.9|12493.8|12474.2|12472.1|12503.3|12501.8|12472.1|12470.7|8448
1642150800000|2022-01-14 09:00:00|12474|12471.9|12482.7|12480.6|12486.5|12484.7|12472|12469.9|6462
1642154400000|2022-01-14 10:00:00|12482.8|12480.7|12491.4|12489.3|12492.3|12490.6|12482.2|12480.3|4702
1642158000000|2022-01-14 11:00:00|12491.3|12489.2|12489.1|12487.8|12491.4|12489.3|12477.6|12475.7|4165
1642161600000|2022-01-14 12:00:00|12489.5|12487.4|12517.1|12515|12519.4|12517.6|12488.6|12486.9|6546
1642165200000|2022-01-14 13:00:00|12517|12514.9|12528.1|12526|12536.2|12534.5|12506.7|12504.6|10241
1642168800000|2022-01-14 14:00:00|12527.9|12526.6|12512.2|12510.1|12534.8|12533.1|12510.1|12508.4|12602
1642172400000|2022-01-14 15:00:00|12513|12510.9|12544.2|12542.1|12547.1|12545.3|12512|12509.9|13209
1642176000000|2022-01-14 16:00:00|12544.1|12542|12547.8|12545.7|12554.8|12553.2|12539.8|12537.7|9724
1642179600000|2022-01-14 17:00:00|12547.9|12545.8|12565.2|12563.1|12566.4|12565.1|12546.5|12544.7|7755
1642183200000|2022-01-14 18:00:00|12565.3|12563.2|12564.7|12562.6|12570.4|12568.5|12561.4|12559.6|6251
1642186800000|2022-01-14 19:00:00|12564.3|12563|12562.3|12560.2|12571.6|12569.9|12560.5|12558.8|5562
1642190400000|2022-01-14 20:00:00|12562.4|12560.3|12553.4|12552.1|12566.1|12564.4|12547.4|12545.3|5947
1642194000000|2022-01-14 21:00:00|12553.8|12551.7|12553.6|12546.6|12561.9|12554.9|12542.8|12540.5|4155
1642366800000|2022-01-16 21:00:00|12537.2|12528.7|12542.2|12529.2|12545.3|12532.5|12536.6|12528.1|50
1642370400000|2022-01-16 22:00:00|12542.5|12529.5|12546.5|12539.5|12555.6|12548.6|12539.4|12529.5|2010
1642374000000|2022-01-16 23:00:00|12547|12540|12543.1|12541|12559.1|12556.2|12541.9|12539.8|5509
1642377600000|2022-01-17 00:00:00|12543|12540.9|12545.9|12543.8|12552.5|12550.4|12540.7|12538.6|5841
1642381200000|2022-01-17 01:00:00|12545.8|12543.7|12548.9|12546.8|12553.1|12551.5|12543.9|12542.1|5544
1642384800000|2022-01-17 02:00:00|12548.8|12546.7|12540.8|12538.7|12550|12548|12537.7|12536.1|4983
1642388400000|2022-01-17 03:00:00|12540.9|12538.8|12539.6|12537.5|12543.9|12541.9|12535.2|12533.4|3431
1642392000000|2022-01-17 04:00:00|12539.5|12537.4|12541.4|12539.3|12541.7|12540|12535.8|12534.1|2903
1642395600000|2022-01-17 05:00:00|12541.3|12539.2|12543.4|12541.3|12547.9|12546|12539.8|12538.1|3013
1642399200000|2022-01-17 06:00:00|12543.2|12541.9|12544.9|12542.8|12546.7|12544.8|12540.1|12538|3580
1642402800000|2022-01-17 07:00:00|12544.8|12542.7|12525.4|12523.3|12548.9|12547.3|12523.3|12521.8|5341
1642406400000|2022-01-17 08:00:00|12525.3|12523.2|12512.4|12511.1|12530.5|12528.8|12511.7|12510|6819
1642410000000|2022-01-17 09:00:00|12513|12510.9|12511.9|12509.8|12520.5|12518.6|12510.6|12508.8|5570
1642413600000|2022-01-17 10:00:00|12511.7|12509.6|12506.7|12504.6|12513.5|12511.6|12501.8|12499.8|4871
1642417200000|2022-01-17 11:00:00|12506.6|12504.5|12518.3|12516.2|12520|12518.3|12500.8|12498.7|4436
1642420800000|2022-01-17 12:00:00|12518.2|12516.1|12534.8|12532.7|12535.8|12533.9|12514.8|12512.9|5019
1642424400000|2022-01-17 13:00:00|12534.9|12532.8|12530|12527.9|12537.3|12535.6|12526.6|12524.6|6207
1642428000000|2022-01-17 14:00:00|12530.1|12528|12524.5|12522.4|12537.4|12535.6|12519.9|12518.2|6553
1642431600000|2022-01-17 15:00:00|12523.7|12522.3|12520.2|12518.1|12527.7|12525.7|12504.2|12502.5|7123
1642435200000|2022-01-17 16:00:00|12520.4|12518.3|12512.7|12510.6|12524.7|12522.8|12511.8|12509.7|5515
1642438800000|2022-01-17 17:00:00|12512.6|12510.5|12513.4|12511.3|12516.4|12514.3|12507.5|12505.4|4235
1642442400000|2022-01-17 18:00:00|12513.3|12511.2|12520.5|12518.4|12520.6|12518.5|12512.9|12510.8|1505
1642446000000|2022-01-17 19:00:00|12520.4|12518.3|12519.7|12517.6|12522.2|12520.3|12517.1|12515|1987
1642449600000|2022-01-17 20:00:00|12519.6|12517.5|12524.7|12522.6|12525|12523.3|12518.9|12517.2|1880
1642453200000|2022-01-17 21:00:00|12524.2|12522.9|12519.5|12512.5|12525.3|12523.6|12517.6|12511.3|1717
1642456800000|2022-01-17 22:00:00|12519.3|12512.3|12521.5|12514.5|12525.5|12518.5|12517.2|12510.2|2456
1642460400000|2022-01-17 23:00:00|12521.4|12514.4|12517.3|12515.2|12521.6|12518.6|12516.7|12511.4|2208
1642464000000|2022-01-18 00:00:00|12517.2|12515.1|12501.8|12500.5|12517.3|12515.7|12501.3|12499.6|3027
1642467600000|2022-01-18 01:00:00|12501.7|12500.4|12491.4|12490.1|12507.3|12505.9|12488.8|12487.5|4137
1642471200000|2022-01-18 02:00:00|12491.5|12490.2|12489.8|12488.5|12497|12495.7|12489.1|12487.4|5140
1642474800000|2022-01-18 03:00:00|12489.7|12488.4|12529.5|12527.4|12535|12533.2|12486.6|12485.3|7690
1642478400000|2022-01-18 04:00:00|12529.4|12527.3|12518.2|12516.9|12531.8|12530.2|12517.8|12516.4|7051
1642482000000|2022-01-18 05:00:00|12518.4|12517.1|12518.8|12517.5|12523.1|12521.8|12511.5|12509.8|6014
1642485600000|2022-01-18 06:00:00|12518.9|12517.6|12506.1|12504|12519.1|12517.7|12503.1|12501.8|5252
1642489200000|2022-01-18 07:00:00|12505.7|12504.4|12502.5|12500.4|12520|12518.6|12498.7|12497|8015
1642492800000|2022-01-18 08:00:00|12502.6|12500.5|12509.9|12508.6|12515.2|12513.7|12502.3|12500.5|9884
1642496400000|2022-01-18 09:00:00|12510.4|12508.3|12525.5|12524.2|12530|12528.7|12508.9|12507.5|7902
1642500000000|2022-01-18 10:00:00|12525.4|12524.1|12516.1|12514.8|12526.9|12525.5|12511.1|12509.8|6688
1642503600000|2022-01-18 11:00:00|12516|12514.7|12501.8|12500.5|12518.8|12517.5|12496|12494.7|5852
1642507200000|2022-01-18 12:00:00|12501.4|12500.1|12510.6|12509.3|12512|12510.7|12497.5|12496.2|5917
1642510800000|2022-01-18 13:00:00|12510.7|12509.4|12508.5|12507.2|12526.4|12525.1|12504.6|12503.3|8685
1642514400000|2022-01-18 14:00:00|12508.7|12507.4|12514.7|12513.4|12529.3|12528|12507.3|12506|10348
1642518000000|2022-01-18 15:00:00|12515.3|12514|12529|12527.7|12532.1|12530.8|12511.4|12510.1|11448
1642521600000|2022-01-18 16:00:00|12528.9|12527.6|12538.2|12536.9|12549.6|12548.3|12523.8|12522.5|9339
1642525200000|2022-01-18 17:00:00|12538.3|12537|12556.4|12555.1|12564.3|12563|12536.9|12535.6|7953
1642528800000|2022-01-18 18:00:00|12556.5|12555.2|12540.9|12539.6|12562.1|12560.4|12539|12537.7|7062
1642532400000|2022-01-18 19:00:00|12541.1|12539.8|12504.5|12503.2|12541.8|12540.5|12504.2|12502.9|6051
1642536000000|2022-01-18 20:00:00|12504.9|12503.6|12518.5|12517.2|12524.3|12523|12504.3|12502.8|6760
1642539600000|2022-01-18 21:00:00|12518.3|12517|12516.2|12510.1|12521.4|12519.6|12511.3|12509.5|4151
1642543200000|2022-01-18 22:00:00|12516.1|12510.4|12511.8|12507.4|12521.4|12515.1|12510.1|12504.4|7382
1642546800000|2022-01-18 23:00:00|12511.7|12506.9|12499.2|12497.1|12511.7|12508.3|12497.2|12495.1|3311
1642550400000|2022-01-19 00:00:00|12498.4|12497.2|12506.8|12505.5|12510.6|12508.8|12496.8|12495.1|5795
1642554000000|2022-01-19 01:00:00|12507|12505.7|12500.9|12499.6|12507.8|12506.1|12494|12492.4|6246
1642557600000|2022-01-19 02:00:00|12500.6|12499.3|12502.1|12500.8|12503.8|12502.5|12487.4|12485.8|6148
1642561200000|2022-01-19 03:00:00|12502|12500.7|12505.2|12503.1|12511.6|12510.3|12499|12497.4|5221
1642564800000|2022-01-19 04:00:00|12504.8|12503.5|12503.4|12502.1|12507|12505.3|12488.9|12487.5|4681
1642568400000|2022-01-19 05:00:00|12503.5|12502.2|12502.6|12501.3|12507.6|12506.3|12499.4|12497.9|5019
1642572000000|2022-01-19 06:00:00|12502.5|12501.2|12511.5|12509.4|12513.5|12512.2|12500|12498.3|6173
1642575600000|2022-01-19 07:00:00|12512.4|12510.3|12520.6|12519.3|12523.4|12522.1|12509.8|12507.7|7190
1642579200000|2022-01-19 08:00:00|12521.1|12519.8|12498.8|12497.5|12525.5|12524.2|12495|12493.7|8744
1642582800000|2022-01-19 09:00:00|12499.1|12497.8|12481.3|12480|12502.4|12501.1|12479.3|12478|7303
1642586400000|2022-01-19 10:00:00|12481.5|12480.2|12472.3|12471|12484.1|12482.8|12472.1|12470.8|5682
1642590000000|2022-01-19 11:00:00|12472.2|12470.9|12476.5|12475.2|12478.6|12477.3|12470.7|12469.4|5446
1642593600000|2022-01-19 12:00:00|12476.6|12475.3|12482|12480.7|12483.7|12482.4|12472|12470.7|5280
1642597200000|2022-01-19 13:00:00|12481.9|12480.6|12479.5|12478.2|12482.5|12481.2|12451.7|12449.1|8346
1642600800000|2022-01-19 14:00:00|12479.6|12478.3|12494.5|12493.2|12500.9|12499.2|12478|12476.7|10579
1642604400000|2022-01-19 15:00:00|12494.4|12493.1|12517.6|12516.3|12519.4|12518|12489|12487.4|11218
1642608000000|2022-01-19 16:00:00|12517.7|12516.4|12505|12503.7|12518|12516.7|12491.3|12490|9507
1642611600000|2022-01-19 17:00:00|12504.9|12503.6|12488.9|12487.6|12506.2|12504.8|12484.4|12483.1|7645
1642615200000|2022-01-19 18:00:00|12489|12487.7|12492.5|12491.2|12496.2|12494.3|12485.5|12484.2|6001
1642618800000|2022-01-19 19:00:00|12492.6|12491.3|12490.7|12489.4|12498.2|12496.9|12488.2|12486.9|6301
1642622400000|2022-01-19 20:00:00|12490.8|12489.5|12502.9|12501.6|12503.9|12502.6|12487.9|12486.6|6320
1642626000000|2022-01-19 21:00:00|12503.1|12501.8|12516.5|12513.4|12517.2|12515|12500.6|12499.3|3614
1642629600000|2022-01-19 22:00:00|12516.7|12513.1|12514|12507.9|12518.2|12514|12508.6|12504.3|7392
1642633200000|2022-01-19 23:00:00|12513.9|12508|12512.2|12510.1|12517.9|12515.8|12510.6|12507.7|3562
1642636800000|2022-01-20 00:00:00|12512.1|12510|12502|12500.7|12512.1|12510|12501.7|12499.8|5108
1642640400000|2022-01-20 01:00:00|12502.1|12500.8|12506.9|12505.6|12508.2|12506.8|12494|12492.7|7447
1642644000000|2022-01-20 02:00:00|12506.8|12505.5|12501.4|12500.1|12513.1|12511.5|12500.2|12498.9|6051
1642647600000|2022-01-20 03:00:00|12501.3|12500|12496.2|12494.9|12503.7|12502.1|12493.4|12492.1|4587
1642651200000|2022-01-20 04:00:00|12496.1|12494.8|12495.3|12494|12497.9|12496.5|12493.1|12491.6|3212
1642654800000|2022-01-20 05:00:00|12495.4|12494.1|12494.3|12493|12500|12498.7|12492.6|12491.3|4067
1642658400000|2022-01-20 06:00:00|12494.4|12493.1|12490.1|12488|12495.6|12494.3|12487.1|12485.4|4194
1642662000000|2022-01-20 07:00:00|12489.5|12488.2|12490.7|12489.4|12495.3|12494|12483.9|12482.6|5857
1642665600000|2022-01-20 08:00:00|12490.8|12489.5|12494.4|12493.1|12498.4|12497.1|12485|12483.7|7485
1642669200000|2022-01-20 09:00:00|12494.5|12493.2|12488.2|12486.9|12497.2|12495.9|12486.2|12484.9|6926
1642672800000|2022-01-20 10:00:00|12488.1|12486.8|12497.3|12496|12498.3|12496.9|12481.6|12480.3|5128
1642676400000|2022-01-20 11:00:00|12497.2|12495.9|12490.1|12488.8|12497.2|12495.9|12487.5|12486.1|5762
1642680000000|2022-01-20 12:00:00|12490|12488.7|12493.5|12492.2|12496.5|12495.2|12489|12487.7|4903
1642683600000|2022-01-20 13:00:00|12493.4|12492.1|12479.4|12478.1|12495.7|12494.4|12477.1|12475.8|7168
1642687200000|2022-01-20 14:00:00|12479.5|12478.2|12477|12474.9|12490.4|12489.1|12475.3|12473.6|6811
1642690800000|2022-01-20 15:00:00|12476.9|12474.8|12457.2|12455.9|12487.1|12485.8|12455.3|12454|8966
1642694400000|2022-01-20 16:00:00|12457.5|12456.2|12463.9|12462.6|12473.4|12472.1|12453.9|12452.6|7763
1642698000000|2022-01-20 17:00:00|12463.8|12462.5|12463|12461.7|12466.5|12465.2|12459.2|12457.9|5578
1642701600000|2022-01-20 18:00:00|12462.5|12461.2|12463.8|12462.5|12471.5|12470.2|12461.4|12460.1|6596
1642705200000|2022-01-20 19:00:00|12463.9|12462.6|12472.4|12471.1|12478.5|12477.2|12458.2|12456.9|7088
1642708800000|2022-01-20 20:00:00|12472.3|12471|12514.8|12513.5|12516.1|12514.8|12469.8|12468.5|8798
1642712400000|2022-01-20 21:00:00|12514.6|12513.3|12506.4|12500.2|12514.7|12513.3|12500.6|12498.5|5342
1642716000000|2022-01-20 22:00:00|12505.9|12499.3|12506.8|12499.8|12509.3|12506.1|12503.5|12497.5|2761
1642719600000|2022-01-20 23:00:00|12507|12500|12501.8|12499.7|12516.7|12514.6|12500.6|12497|5790
1642723200000|2022-01-21 00:00:00|12501.4|12500.1|12521.9|12520.6|12523.4|12522.1|12499.2|12497.4|7890
1642726800000|2022-01-21 01:00:00|12521.7|12520.4|12522.9|12520.8|12538.8|12537|12520.6|12519.2|9861
1642730400000|2022-01-21 02:00:00|12523.1|12521|12520.3|12519|12530.5|12528.7|12514.5|12513|8197
1642734000000|2022-01-21 03:00:00|12520.2|12518.9|12529.7|12527.6|12537.9|12536.2|12517.8|12515.9|6727
1642737600000|2022-01-21 04:00:00|12529.5|12527.4|12527|12525.7|12530.1|12528.3|12520.2|12518.1|4946
1642741200000|2022-01-21 05:00:00|12526.9|12525.6|12518.6|12517.3|12530.7|12529.4|12516.7|12515.4|4918
1642744800000|2022-01-21 06:00:00|12518.5|12517.2|12523.2|12521.9|12526.8|12525|12518.5|12517.2|5020
1642748400000|2022-01-21 07:00:00|12523.4|12522.1|12517.1|12515.8|12527.6|12526.2|12509.7|12508.1|7333
1642752000000|2022-01-21 08:00:00|12517.6|12516.3|12523.1|12521.8|12533.7|12532.2|12513.3|12512|9818
1642755600000|2022-01-21 09:00:00|12523.2|12521.9|12525.5|12524.2|12535.8|12534.5|12521.1|12519.8|6503
1642759200000|2022-01-21 10:00:00|12525.7|12524.4|12508.2|12506.9|12530.5|12529.2|12507.8|12506.5|5772
1642762800000|2022-01-21 11:00:00|12508.3|12507|12523|12521.7|12526.5|12525.2|12506.5|12505.2|6622
1642766400000|2022-01-21 12:00:00|12523.1|12521.8|12526.7|12525.4|12533.2|12531.9|12521.8|12520.1|7310
1642770000000|2022-01-21 13:00:00|12527|12525.7|12518.3|12517|12530|12528.7|12515.8|12514.5|8097
1642773600000|2022-01-21 14:00:00|12518.1|12516.8|12533.3|12532|12543.7|12542.4|12515.1|12513.8|9046
1642777200000|2022-01-21 15:00:00|12534.4|12532.3|12533.6|12532.3|12554.8|12553.5|12525.1|12523.8|9945
1642780800000|2022-01-21 16:00:00|12533.4|12532.1|12541.9|12540.6|12548.2|12546.9|12524.8|12523.5|8081
1642784400000|2022-01-21 17:00:00|12542|12540.7|12554.1|12552.8|12557.1|12555.8|12540.7|12539.4|6792
1642788000000|2022-01-21 18:00:00|12554.2|12552.9|12556.3|12555|12560.7|12559.4|12545.3|12543.9|7998
1642791600000|2022-01-21 19:00:00|12556|12554.7|12573.3|12572|12574.5|12573.2|12554.8|12553.5|7924
1642795200000|2022-01-21 20:00:00|12573.4|12572.1|12584.1|12582.8|12584.3|12583|12570.7|12569.4|9539
1642798800000|2022-01-21 21:00:00|12584.5|12583.2|12584.5|12577.5|12590.1|12587.1|12579|12573.2|4878
1642971600000|2022-01-23 21:00:00|12589|12579.4|12581.9|12578.8|12590.5|12581.4|12580.6|12574|111
1642975200000|2022-01-23 22:00:00|12582.1|12579|12580.8|12573.8|12584.3|12579.3|12578.5|12571.5|2636
1642978800000|2022-01-23 23:00:00|12581.1|12574.1|12562.8|12560.7|12584.4|12580.3|12562.4|12560.7|5122
1642982400000|2022-01-24 00:00:00|12562.9|12560.8|12570.7|12569.4|12577.2|12575.3|12562.8|12560.7|5673
1642986000000|2022-01-24 01:00:00|12570.6|12569.3|12564.6|12563.3|12574.6|12572.9|12563.7|12562.4|5933
1642989600000|2022-01-24 02:00:00|12564.5|12563.2|12562|12560.7|12569.8|12568|12559.9|12558.6|5518
1642993200000|2022-01-24 03:00:00|12561.9|12560.6|12561.6|12560.3|12564.1|12562.8|12558.6|12557.3|4147
1642996800000|2022-01-24 04:00:00|12561.7|12560.4|12558.2|12556.9|12562|12560.7|12555.1|12553.4|3000
1643000400000|2022-01-24 05:00:00|12558.3|12557|12568.1|12566.8|12570.1|12568.3|12556.4|12555.1|3763
1643004000000|2022-01-24 06:00:00|12567.9|12566.6|12577.6|12575.5|12580|12578.7|12567.1|12565.8|4195
1643007600000|2022-01-24 07:00:00|12577.5|12575.4|12577.3|12576|12589.1|12587.8|12575.8|12574.4|6523
1643011200000|2022-01-24 08:00:00|12577.5|12576.2|12595.9|12594.6|12597.1|12595.5|12568.5|12567.2|8229
1643014800000|2022-01-24 09:00:00|12595.7|12594.4|12597.6|12596.3|12603.5|12602.2|12589.2|12587.9|8004
1643018400000|2022-01-24 10:00:00|12597.5|12596.2|12607|12605.7|12616.4|12615.1|12597.4|12596.1|8871
1643022000000|2022-01-24 11:00:00|12607.1|12605.8|12609.4|12608.1|12616|12614.7|12596.5|12595.2|7275
1643025600000|2022-01-24 12:00:00|12609.5|12608.2|12622.7|12621.4|12624.8|12623.5|12607.6|12606.3|7954
1643029200000|2022-01-24 13:00:00|12622.6|12621.3|12648.3|12647|12648.6|12647.3|12617.1|12615.8|9810
1643032800000|2022-01-24 14:00:00|12648.2|12646.9|12650.6|12649.3|12656.5|12654.9|12634.8|12633.5|12120
1643036400000|2022-01-24 15:00:00|12650.4|12649.1|12663|12661.7|12681|12679.6|12643.1|12641.8|16086
1643040000000|2022-01-24 16:00:00|12663.1|12661.8|12687.5|12686.2|12702.6|12701.3|12659.3|12658|13342
1643043600000|2022-01-24 17:00:00|12687.6|12686.3|12674.4|12673.1|12701.1|12699.8|12669.6|12668.3|12751
1643047200000|2022-01-24 18:00:00|12674.8|12673.5|12647.9|12646.6|12676.7|12675.4|12646.5|12645.2|12330
1643050800000|2022-01-24 19:00:00|12647.6|12646.3|12648.9|12647.6|12661.7|12660.4|12637.8|12636.5|12782
1643054400000|2022-01-24 20:00:00|12648.5|12647.2|12642.2|12640.1|12654.5|12653.2|12623.5|12622.2|12652
1643058000000|2022-01-24 21:00:00|12642|12640.7|12640.5|12633.5|12645.8|12644.2|12626.3|12624.8|4760
1643061600000|2022-01-24 22:00:00|12641.3|12634.3|12639.7|12634.4|12643.9|12637|12634.3|12627.3|2115
1643065200000|2022-01-24 23:00:00|12639.2|12634.9|12627.2|12625.1|12647.9|12641.3|12626.5|12624.8|5025
1643068800000|2022-01-25 00:00:00|12627.1|12625|12636.5|12635.2|12638|12636.4|12619.5|12617.4|7210
1643072400000|2022-01-25 01:00:00|12636.8|12635.5|12639.8|12638.5|12649.1|12647.8|12633.4|12631.8|8917
1643076000000|2022-01-25 02:00:00|12639.9|12638.6|12641.7|12640.4|12652.1|12650.5|12638.2|12636.9|6962
1643079600000|2022-01-25 03:00:00|12641.8|12640.5|12646.4|12645.1|12656.5|12654.9|12641.8|12640.2|6133
1643083200000|2022-01-25 04:00:00|12646.3|12645|12654.5|12653.2|12659.2|12657.7|12645.1|12643.8|4960
1643086800000|2022-01-25 05:00:00|12654.6|12653.3|12637.5|12636.2|12658.8|12657.5|12635.8|12634.5|6645
1643090400000|2022-01-25 06:00:00|12637.1|12635.8|12634.9|12633.6|12644.3|12643|12629.1|12627.6|7262
1643094000000|2022-01-25 07:00:00|12634.7|12633.4|12639|12637.7|12647.9|12646.6|12634.3|12633|9077
1643097600000|2022-01-25 08:00:00|12638.7|12637.4|12644.9|12642.8|12651|12649.3|12632.1|12630.8|11206
1643101200000|2022-01-25 09:00:00|12644.6|12642.5|12636.7|12635.4|12652.2|12650.5|12628.4|12627|10216
1643104800000|2022-01-25 10:00:00|12636.3|12635|12639.2|12637.9|12643.5|12642.2|12628.7|12627.4|7371
1643108400000|2022-01-25 11:00:00|12639.3|12638|12643.2|12641.9|12648.2|12646.9|12628.3|12627|7913
1643112000000|2022-01-25 12:00:00|12643.1|12641.8|12646.1|12644.8|12655.4|12653.9|12642.5|12641.2|7863
1643115600000|2022-01-25 13:00:00|12646|12644.7|12643.2|12641.1|12649.4|12648.1|12636.7|12635.4|9189
1643119200000|2022-01-25 14:00:00|12643.6|12641.5|12661.6|12659.5|12662.8|12661.2|12626.6|12624.6|12099
1643122800000|2022-01-25 15:00:00|12661.7|12659.6|12635.7|12634.4|12669.9|12668.6|12623.3|12621.9|15765
1643126400000|2022-01-25 16:00:00|12636|12634.7|12638.8|12637.5|12645.6|12644.3|12626.8|12625.4|12154
1643130000000|2022-01-25 17:00:00|12638.9|12637.6|12628.3|12627|12641.1|12639.5|12621.2|12619.9|11145
1643133600000|2022-01-25 18:00:00|12628.2|12626.9|12606.9|12605.6|12632.7|12631.4|12605.7|12604.4|9262
1643137200000|2022-01-25 19:00:00|12607|12605.7|12600.2|12598.9|12612.3|12611|12598|12596.7|7206
1643140800000|2022-01-25 20:00:00|12600.3|12599|12621.1|12619.8|12627.2|12625.7|12598.4|12597.1|10457
1643144400000|2022-01-25 21:00:00|12621|12619.7|12634.1|12627.6|12634.5|12631.7|12617.5|12616.2|4939
1643148000000|2022-01-25 22:00:00|12633.9|12626.9|12634|12627|12635.3|12629.2|12625.4|12620.1|1857
1643151600000|2022-01-25 23:00:00|12634.1|12627.1|12617.9|12616.6|12634.1|12627.5|12616.7|12614.9|4461
1643155200000|2022-01-26 00:00:00|12618|12616.7|12627.4|12626.1|12629.6|12627.8|12617.1|12615.5|5981
1643158800000|2022-01-26 01:00:00|12627.3|12626|12614.5|12613.2|12632|12630.1|12614.4|12612.7|6339
1643162400000|2022-01-26 02:00:00|12614.3|12613|12612.6|12611.3|12615.2|12613.5|12600.3|12599|5041
1643166000000|2022-01-26 03:00:00|12612.7|12611.4|12607.3|12606|12612.8|12611.5|12604.2|12602.8|4436
1643169600000|2022-01-26 04:00:00|12607.4|12606.1|12602|12600.7|12611.1|12609.4|12601.9|12600.6|3510
1643173200000|2022-01-26 05:00:00|12601.9|12600.6|12606.1|12604.8|12611.8|12610.4|12601.9|12600.6|4209
1643176800000|2022-01-26 06:00:00|12606.2|12604.9|12605.8|12604.5|12608.9|12607.6|12591.7|12590.4|5575
1643180400000|2022-01-26 07:00:00|12605.7|12604.4|12598.2|12596.9|12609.6|12608.3|12595.1|12593.8|5355
1643184000000|2022-01-26 08:00:00|12599.1|12597.8|12589|12587.7|12599.4|12598.1|12580.7|12579.4|8132
1643187600000|2022-01-26 09:00:00|12589.1|12587.8|12575.4|12574.1|12591.6|12590.3|12570.7|12569.4|6574
1643191200000|2022-01-26 10:00:00|12575.5|12574.2|12570|12568.7|12578.3|12577|12564|12562.3|5659
1643194800000|2022-01-26 11:00:00|12569.8|12568.5|12564.5|12562.4|12577.3|12576|12564|12562.3|5508
1643198400000|2022-01-26 12:00:00|12564.8|12562.7|12568.6|12567.3|12569.4|12568.1|12560.2|12558.9|5838
1643202000000|2022-01-26 13:00:00|12568.2|12566.9|12578|12576.7|12582.3|12581|12561.2|12559.9|7646
1643205600000|2022-01-26 14:00:00|12577.9|12576.6|12575.2|12568.2|12592.2|12590.5|12565.2|12563.4|10776
1643209200000|2022-01-26 15:00:00|12575.8|12568.8|12628.3|12626.2|12652.2|12645.2|12570|12563|16797
1643212800000|2022-01-26 16:00:00|12628.2|12626.1|12600|12597.9|12629.9|12628.3|12587.9|12585.9|13620
1643216400000|2022-01-26 17:00:00|12599.9|12597.8|12585.4|12583.3|12602.5|12600.7|12584.5|12582.9|7868
1643220000000|2022-01-26 18:00:00|12584.7|12583.4|12611.3|12605.3|12615.3|12612.7|12584|12582.5|8077
1643223600000|2022-01-26 19:00:00|12611.2|12607.4|12654.7|12652.6|12669.9|12665.6|12581.3|12579|20239
1643227200000|2022-01-26 20:00:00|12654.5|12652.4|12677|12674.9|12689.5|12687.7|12650.5|12648.5|19602
1643230800000|2022-01-26 21:00:00|12677.1|12675|12672.9|12665.9|12683.2|12681.3|12663.9|12662|7035
1643234400000|2022-01-26 22:00:00|12672.8|12665.8|12669.1|12662.4|12676.4|12670.1|12664.3|12657.3|2762
1643238000000|2022-01-26 23:00:00|12669|12662.3|12657.8|12655.7|12669.3|12665.7|12657.4|12655.3|4345
1643241600000|2022-01-27 00:00:00|12657.7|12656.4|12683.2|12681.9|12684.5|12682.8|12657|12655.5|7688
1643245200000|2022-01-27 01:00:00|12683.4|12682.1|12698.5|12696.4|12700.7|12699.4|12682.1|12680.5|10573
1643248800000|2022-01-27 02:00:00|12698.3|12697|12701.3|12700|12707.8|12706.3|12691.3|12689.7|9284
1643252400000|2022-01-27 03:00:00|12701.2|12699.9|12707.5|12706.2|12709.8|12708.5|12697.7|12696.4|7441
1643256000000|2022-01-27 04:00:00|12707.6|12706.3|12710|12708.7|12714.1|12712.8|12702.8|12701.5|5629
1643259600000|2022-01-27 05:00:00|12709.9|12708.6|12708.3|12707|12717.5|12716.2|12705.2|12703.6|6227
1643263200000|2022-01-27 06:00:00|12708.9|12707.6|12717.5|12715.4|12726.5|12725.2|12707.7|12706.2|7535
1643266800000|2022-01-27 07:00:00|12717.4|12715.3|12725.2|12723.9|12727.8|12726.5|12710.6|12709|10290
1643270400000|2022-01-27 08:00:00|12725.5|12724.2|12676.4|12674.3|12727.3|12726|12674.3|12672.7|11289
1643274000000|2022-01-27 09:00:00|12676.3|12674.2|12670.9|12669.6|12691.6|12690.3|12666.8|12665.5|8894
1643277600000|2022-01-27 10:00:00|12671|12669.7|12704.2|12702.9|12704.5|12703.2|12663.5|12662.2|8149
1643281200000|2022-01-27 11:00:00|12704.3|12703|12702.3|12701|12719.8|12718.5|12695.3|12694|8999
1643284800000|2022-01-27 12:00:00|12702.2|12700.9|12698.9|12697.6|12705.2|12703.6|12688|12686.7|9085
1643288400000|2022-01-27 13:00:00|12699|12697.7|12673.8|12672.5|12702.7|12701.4|12668.3|12666.9|12441
1643292000000|2022-01-27 14:00:00|12674.1|12672.8|12675.2|12673.1|12679.8|12678.5|12650.8|12649.3|12689
1643295600000|2022-01-27 15:00:00|12675.1|12673|12707.2|12705.9|12721.1|12719.8|12666.8|12665.5|14706
1643299200000|2022-01-27 16:00:00|12707.5|12706.2|12709|12707.7|12721|12719.7|12698.2|12696.8|12524
1643302800000|2022-01-27 17:00:00|12708.9|12707.6|12731.6|12730.3|12738.9|12737.6|12706.8|12705.5|11156
1643306400000|2022-01-27 18:00:00|12731.7|12730.4|12727.9|12726.6|12744.2|12742.8|12725.9|12724.6|12160
1643310000000|2022-01-27 19:00:00|12728|12726.7|12745.8|12744.5|12745.9|12744.6|12718.8|12717.5|9873
1643313600000|2022-01-27 20:00:00|12745.9|12744.6|12746.4|12745.1|12747.2|12745.9|12732.6|12731.2|9943
1643317200000|2022-01-27 21:00:00|12746.5|12745.2|12745.3|12739.2|12748.6|12747.3|12740.7|12738.6|4577
1643320800000|2022-01-27 22:00:00|12745.1|12739.5|12738.6|12734.6|12745.3|12740.1|12737.9|12733|1775
1643324400000|2022-01-27 23:00:00|12738.5|12734.4|12748.4|12746.3|12748.9|12747.3|12735.2|12733.1|3574
1643328000000|2022-01-28 00:00:00|12748.5|12746.4|12734.8|12733.5|12748.7|12747.4|12732.8|12731.3|5663
1643331600000|2022-01-28 01:00:00|12735|12733.7|12731.8|12730.5|12740.6|12739.3|12728.4|12726.9|8366
1643335200000|2022-01-28 02:00:00|12731.6|12730.3|12714.5|12713.2|12735.2|12733.7|12714.2|12712.7|5777
1643338800000|2022-01-28 03:00:00|12714.3|12713|12724.3|12723|12726.7|12725.3|12713.6|12712.1|5844
1643342400000|2022-01-28 04:00:00|12724.4|12723.1|12733.4|12732.1|12734.6|12733.1|12722.6|12721.2|5545
1643346000000|2022-01-28 05:00:00|12733.5|12732.2|12718|12716.7|12736.3|12735|12713.7|12712.1|6645
1643349600000|2022-01-28 06:00:00|12718.2|12716.9|12725.7|12723.6|12727.7|12726.3|12715.2|12713.8|6117
1643353200000|2022-01-28 07:00:00|12726.6|12724.5|12745.9|12743.8|12748.5|12747.1|12725.4|12723.6|9052
1643356800000|2022-01-28 08:00:00|12746|12743.9|12769.1|12767|12774.5|12773.2|12744|12742.3|10427
1643360400000|2022-01-28 09:00:00|12769.2|12767.1|12778.9|12777.6|12779.8|12778.5|12766.9|12765.3|8792
1643364000000|2022-01-28 10:00:00|12779.1|12777.8|12788.8|12787.5|12794.2|12792.9|12778.4|12777.1|7882
1643367600000|2022-01-28 11:00:00|12788.9|12787.6|12783.6|12782.3|12797.3|12796|12783.1|12781.8|7424
1643371200000|2022-01-28 12:00:00|12783.7|12782.4|12792.1|12790.8|12797.6|12796.3|12779.5|12778.2|8190
1643374800000|2022-01-28 13:00:00|12792|12790.7|12759.2|12757.9|12795.3|12794|12750.1|12748.8|13189
1643378400000|2022-01-28 14:00:00|12759.1|12757.8|12771.9|12769.8|12775.5|12774.2|12752.5|12750.9|14067
1643382000000|2022-01-28 15:00:00|12771.8|12769.7|12770.1|12768.8|12783.1|12781.8|12758.2|12756.7|14680
1643385600000|2022-01-28 16:00:00|12769.9|12768.6|12753.6|12752.3|12779.5|12777.8|12748.7|12747.4|12674
1643389200000|2022-01-28 17:00:00|12753.4|12752.1|12783.3|12782|12783.5|12782.2|12750.2|12748.9|9642
1643392800000|2022-01-28 18:00:00|12783.2|12781.9|12776.1|12774.8|12783.2|12781.9|12770|12768.7|8574
1643396400000|2022-01-28 19:00:00|12776.3|12775|12786.6|12785.3|12795.8|12794.5|12774.6|12773|8515
1643400000000|2022-01-28 20:00:00|12786.5|12785.2|12774.2|12772.9|12786.5|12785.2|12766.4|12764.5|8699
1643403600000|2022-01-28 21:00:00|12774.5|12772.4|12768.2|12766.1|12782.5|12780.4|12762.3|12760.2|5063
1643576400000|2022-01-30 21:00:00|12779.2|12766.2|12774|12765|12779.2|12766.2|12774|12762.2|51
1643580000000|2022-01-30 22:00:00|12779.1|12766.1|12774.3|12767.3|12779.2|12772|12770.3|12763.3|1296
1643583600000|2022-01-30 23:00:00|12772.3|12765.3|12761.2|12759.1|12779.3|12776|12760.4|12758.5|4829
1643587200000|2022-01-31 00:00:00|12761.1|12759|12763.6|12761.5|12766.7|12765|12753.8|12752.1|5491
1643590800000|2022-01-31 01:00:00|12763.2|12761.9|12746.6|12745.3|12763.9|12762.1|12746.1|12744.4|6705
1643594400000|2022-01-31 02:00:00|12746.7|12745.4|12737.2|12735.9|12750.5|12748.6|12734.8|12733.3|4547
1643598000000|2022-01-31 03:00:00|12737.5|12735.4|12734.8|12733.5|12739.8|12738.1|12732.2|12730.4|4252
1643601600000|2022-01-31 04:00:00|12734.7|12733.4|12738.3|12736.2|12739.9|12738|12734.6|12732.8|3167
1643605200000|2022-01-31 05:00:00|12737.9|12736.6|12732.5|12731.2|12743.2|12741.6|12732.1|12730.3|3088
1643608800000|2022-01-31 06:00:00|12732.4|12731.1|12725.5|12723.4|12734.9|12733.4|12724.1|12722.4|4347
1643612400000|2022-01-31 07:00:00|12725.7|12724.2|12724.5|12723.2|12734.4|12733.1|12724.4|12722.8|6109
1643616000000|2022-01-31 08:00:00|12724.4|12723.1|12725.9|12724.6|12732.9|12731.5|12721.9|12720.6|8305
1643619600000|2022-01-31 09:00:00|12725.8|12724.5|12733.2|12731.9|12735.9|12734.6|12720.8|12719.5|7468
1643623200000|2022-01-31 10:00:00|12733.3|12732|12741|12739.7|12743.3|12742|12730.4|12729.1|5924
1643626800000|2022-01-31 11:00:00|12741.2|12739.9|12742.9|12741.6|12744.8|12743.5|12733.1|12731.8|6419
1643630400000|2022-01-31 12:00:00|12742.8|12741.5|12745.3|12744|12776.2|12774.9|12742|12740.7|7649
1643634000000|2022-01-31 13:00:00|12745.2|12743.9|12740.1|12738.8|12766.6|12765.3|12738.2|12736.9|9410
1643637600000|2022-01-31 14:00:00|12740.2|12738.9|12760.5|12758.4|12765.3|12763.5|12734.7|12733.4|10670
1643641200000|2022-01-31 15:00:00|12760.7|12758.6|12715.6|12713.5|12767.5|12765.7|12713.3|12711.2|12918
1643644800000|2022-01-31 16:00:00|12716.1|12714|12696|12694.7|12731.7|12729.6|12694.1|12692|11504
1643648400000|2022-01-31 17:00:00|12696.2|12694.1|12698.8|12696.7|12701.2|12699.5|12682.9|12681.1|7998
1643652000000|2022-01-31 18:00:00|12698.7|12696.6|12695.9|12694.6|12704.2|12702.1|12691.5|12689.6|6494
1643655600000|2022-01-31 19:00:00|12696.1|12694.8|12698.1|12696|12702.6|12700.7|12690.5|12688.9|6179
1643659200000|2022-01-31 20:00:00|12697.9|12696.6|12712.9|12710.8|12713.2|12711.5|12696|12693.9|8563
1643662800000|2022-01-31 21:00:00|12712.8|12710.7|12710.9|12703.9|12719.6|12717.5|12703.8|12701.8|4356
1643666400000|2022-01-31 22:00:00|12710.8|12703.8|12710.1|12703.9|12714.7|12708.4|12706|12701.8|1519
1643670000000|2022-01-31 23:00:00|12709.9|12703.6|12719|12716.9|12719.1|12717|12706|12702.8|3284
1643673600000|2022-02-01 00:00:00|12718.9|12716.8|12712|12709.9|12724|12722.3|12711.3|12709.3|3191
1643677200000|2022-02-01 01:00:00|12711.8|12709.7|12714.7|12712.6|12718.3|12716.4|12708.4|12706.3|3962
1643680800000|2022-02-01 02:00:00|12714.8|12712.7|12711.9|12709.8|12718.9|12717.1|12708.9|12706.8|3188
1643684400000|2022-02-01 03:00:00|12711.7|12709.6|12716.9|12714.8|12721.5|12719.4|12704.5|12702.4|5302
1643688000000|2022-02-01 04:00:00|12716.7|12714.6|12699.9|12697.8|12718.1|12716|12699.7|12697.8|4234
1643691600000|2022-02-01 05:00:00|12700|12697.9|12697.6|12695.5|12700.8|12699|12694.9|12692.9|3169
1643695200000|2022-02-01 06:00:00|12697.7|12695.6|12702.8|12700.7|12706.9|12704.9|12695.3|12693.2|3586
1643698800000|2022-02-01 07:00:00|12702.9|12700.8|12672|12669.9|12703.3|12701.2|12671.7|12669.9|6852
1643702400000|2022-02-01 08:00:00|12671.8|12669.7|12659.8|12657.7|12671.8|12670.4|12656.3|12654.5|8719
1643706000000|2022-02-01 09:00:00|12660|12657.9|12673.1|12671.8|12678.6|12676.8|12657.8|12655.7|8304
1643709600000|2022-02-01 10:00:00|12673.6|12671.5|12676.5|12675.2|12679.9|12678.6|12669.2|12667.9|6067
1643713200000|2022-02-01 11:00:00|12676.6|12675.3|12694.8|12693.5|12695.3|12693.9|12671.4|12669.9|5772
1643716800000|2022-02-01 12:00:00|12694.5|12693.2|12699.3|12698|12700.6|12699|12686.3|12684.7|6478
1643720400000|2022-02-01 13:00:00|12699.4|12698.1|12692|12690.7|12707.4|12705.5|12686.8|12684.9|8320
1643724000000|2022-02-01 14:00:00|12691.9|12690.6|12711.1|12706.7|12720.5|12719.2|12690.9|12689.5|11177
1643727600000|2022-02-01 15:00:00|12709.4|12707.4|12684.7|12682.6|12727.6|12725.9|12678.9|12677.1|15493
1643731200000|2022-02-01 16:00:00|12684.8|12682.7|12689.3|12688|12698.5|12696.9|12677.8|12676|10690
1643734800000|2022-02-01 17:00:00|12689.4|12688.1|12692.3|12691|12701.2|12699.8|12682.9|12681.3|9670
1643738400000|2022-02-01 18:00:00|12692.2|12690.9|12698.2|12696.9|12704|12702.5|12692|12690.5|6058
1643742000000|2022-02-01 19:00:00|12698.1|12696.8|12701.6|12700.3|12702.5|12701.2|12688.8|12687.5|6161
1643745600000|2022-02-01 20:00:00|12701.8|12700.5|12687.4|12686.1|12701.9|12700.5|12682.9|12681.6|6358
1643749200000|2022-02-01 21:00:00|12687.8|12685.7|12690.3|12683.3|12690.6|12686.2|12681.7|12680.2|3265
1643752800000|2022-02-01 22:00:00|12690.5|12683.5|12689|12682|12691.9|12684.9|12684.1|12677.5|1736
1643756400000|2022-02-01 23:00:00|12687.1|12680.1|12691.4|12689.3|12692.8|12690.8|12682.2|12675.2|3362
1643760000000|2022-02-02 00:00:00|12691.3|12689.2|12682.9|12680.8|12693.4|12691.8|12681.2|12679.5|3592
1643763600000|2022-02-02 01:00:00|12682.7|12681.4|12683.1|12681|12687.8|12686.1|12680.6|12679.1|3718
1643767200000|2022-02-02 02:00:00|12683.3|12681.2|12692.9|12690.8|12695.7|12693.9|12676.6|12674.5|3348
1643770800000|2022-02-02 03:00:00|12693|12690.9|12690.7|12689.4|12696.2|12694.3|12689.9|12687.9|2734
1643774400000|2022-02-02 04:00:00|12691.1|12689|12691.8|12689.7|12692.9|12691.1|12685.3|12683.6|2644
1643778000000|2022-02-02 05:00:00|12691.9|12689.8|12688.1|12686|12692.6|12691.1|12684.3|12682.3|2155
1643781600000|2022-02-02 06:00:00|12688.3|12686.2|12683.6|12681.5|12688.9|12687.2|12681.5|12679.8|3590
1643785200000|2022-02-02 07:00:00|12683.7|12681.6|12682.1|12680|12688.5|12686.8|12677.2|12675.7|5585
1643788800000|2022-02-02 08:00:00|12681.7|12680.4|12698.2|12696.1|12700.1|12698.4|12680|12678.4|7170
1643792400000|2022-02-02 09:00:00|12698.3|12696.2|12686.9|12684.8|12700.3|12698.5|12683.9|12681.8|5264
1643796000000|2022-02-02 10:00:00|12686.4|12684.3|12685.7|12683.6|12690.2|12688.1|12673.3|12671.9|6124
1643799600000|2022-02-02 11:00:00|12685.6|12683.5|12680.5|12678.4|12694.6|12693|12675.1|12673.1|5414
1643803200000|2022-02-02 12:00:00|12680.4|12678.3|12658.5|12656.4|12685.5|12683.9|12657.9|12655.9|5476
1643806800000|2022-02-02 13:00:00|12658.6|12656.5|12670.6|12668.5|12670.6|12668.5|12651.2|12648|8117
1643810400000|2022-02-02 14:00:00|12670.1|12668.8|12695.9|12694.6|12702.5|12700.5|12665.7|12664.4|11449
1643814000000|2022-02-02 15:00:00|12696.2|12694.1|12687.2|12685.9|12707|12705.3|12677.4|12675.8|12951
1643817600000|2022-02-02 16:00:00|12687|12685.7|12689|12687.7|12698.5|12697.2|12684.3|12683|9717
1643821200000|2022-02-02 17:00:00|12689.1|12687.8|12683.1|12681.8|12690.5|12688.9|12677.2|12675.2|6719
1643824800000|2022-02-02 18:00:00|12683.5|12681.4|12674|12672.7|12688.2|12686.9|12673.8|12672.3|5499
1643828400000|2022-02-02 19:00:00|12674.1|12672.8|12666.7|12665.4|12677.9|12676.6|12663.2|12661.7|5580
1643832000000|2022-02-02 20:00:00|12666.6|12665.3|12669.4|12667.3|12671.2|12669.7|12653.4|12651.9|5912
1643835600000|2022-02-02 21:00:00|12669.3|12667.2|12672.1|12665.1|12677.6|12675.7|12665.6|12661.3|4382
1643839200000|2022-02-02 22:00:00|12672|12665|12675.7|12671.4|12678.4|12672.8|12671.2|12664.2|1839
1643842800000|2022-02-02 23:00:00|12675.8|12671.3|12688.1|12686|12688.6|12686.5|12672|12667.5|3025
1643846400000|2022-02-03 00:00:00|12688|12685.9|12681.3|12679.2|12688.9|12687.1|12679.3|12677.2|4682
1643850000000|2022-02-03 01:00:00|12681.2|12679.1|12683.8|12681.7|12687.3|12685.2|12674.8|12672.9|4246
1643853600000|2022-02-03 02:00:00|12683.9|12681.8|12681.6|12679.5|12686.6|12684.7|12676.4|12674.8|3374
1643857200000|2022-02-03 03:00:00|12681.5|12679.4|12675.5|12673.4|12681.8|12680|12673.9|12671.8|3236
1643860800000|2022-02-03 04:00:00|12675.6|12673.5|12684.7|12682.6|12685.9|12684.2|12674.5|12672.8|2627
1643864400000|2022-02-03 05:00:00|12684.3|12683|12685|12682.9|12686.6|12684.7|12681.4|12679.6|2800
1643868000000|2022-02-03 06:00:00|12684.9|12682.8|12686.5|12684.4|12690.7|12689|12682.3|12680.3|3650
1643871600000|2022-02-03 07:00:00|12686.6|12684.5|12687.5|12686.2|12693.2|12691.3|12679.1|12677.6|5527
1643875200000|2022-02-03 08:00:00|12687.3|12686|12697.1|12695|12708|12706.2|12683.2|12681.6|7267
1643878800000|2022-02-03 09:00:00|12697|12694.9|12710.7|12708.6|12711.3|12709.6|12694.4|12692.4|6008
1643882400000|2022-02-03 10:00:00|12710.8|12708.7|12714|12711.9|12716.6|12714.5|12700.1|12698.4|5555
1643886000000|2022-02-03 11:00:00|12714.2|12712.1|12709.3|12707.2|12714.8|12713|12704.2|12702.4|5092
1643889600000|2022-02-03 12:00:00|12709.2|12707.1|12696.7|12694.6|12714|12712.2|12692.7|12690.6|9522
1643893200000|2022-02-03 13:00:00|12696.3|12695|12691|12688.9|12704.4|12702.7|12683.3|12681.6|12271
1643896800000|2022-02-03 14:00:00|12690|12688.7|12692.7|12685.7|12696.5|12695|12664.2|12662.4|15068
1643900400000|2022-02-03 15:00:00|12692|12685|12681.5|12680.2|12696|12693.9|12667.8|12665.7|15012
1643904000000|2022-02-03 16:00:00|12681.4|12680.1|12680|12677.9|12691.5|12689.4|12662.2|12660.2|10902
1643907600000|2022-02-03 17:00:00|12680.1|12678|12676.1|12674|12687.2|12685.6|12673.9|12672.4|9150
1643911200000|2022-02-03 18:00:00|12676|12673.9|12664.4|12663.1|12683.8|12682.2|12663.7|12662.4|6471
1643914800000|2022-02-03 19:00:00|12664.5|12663.2|12678.7|12677.4|12685|12683.2|12658.7|12656.9|6987
1643918400000|2022-02-03 20:00:00|12678.8|12677.5|12691.2|12689.9|12694.3|12693|12671.4|12669.7|7193
1643922000000|2022-02-03 21:00:00|12691.7|12689.6|12681.3|12674.3|12691.7|12689.9|12673.6|12671.6|5398
1643925600000|2022-02-03 22:00:00|12681.2|12674.2|12680.4|12673.4|12685.9|12678.9|12676.5|12669.5|1845
1643929200000|2022-02-03 23:00:00|12680.5|12673.5|12680.2|12678.1|12682.3|12680.2|12673.4|12671.3|2352
1643932800000|2022-02-04 00:00:00|12680.3|12678.2|12671.4|12670.1|12682.2|12680.5|12671.3|12669.6|4433
1643936400000|2022-02-04 01:00:00|12671.7|12669.6|12681.2|12679.1|12686|12684.5|12669|12667|5608
1643940000000|2022-02-04 02:00:00|12681.1|12679|12673.9|12672.6|12682|12680.4|12672.9|12671.2|4728
1643943600000|2022-02-04 03:00:00|12673.8|12672.5|12671.2|12669.1|12674|12672.5|12667.2|12665.4|3460
1643947200000|2022-02-04 04:00:00|12671.5|12669.4|12666.7|12665.4|12672.4|12670.7|12663.7|12662.3|3135
1643950800000|2022-02-04 05:00:00|12666.6|12665.3|12681.4|12679.3|12683.7|12682|12665.5|12663.7|3806
1643954400000|2022-02-04 06:00:00|12681.3|12679.2|12687.4|12685.3|12691.3|12690|12680.2|12678.3|4177
1643958000000|2022-02-04 07:00:00|12687.5|12685.4|12701|12698.9|12701.6|12700|12683.6|12682|6923
1643961600000|2022-02-04 08:00:00|12700.9|12698.8|12708.3|12706.2|12717|12715.2|12691.1|12689.5|9047
1643965200000|2022-02-04 09:00:00|12708.4|12706.3|12713.7|12711.6|12715.7|12714|12704.8|12703.3|8006
1643968800000|2022-02-04 10:00:00|12713.6|12711.5|12726.7|12724.6|12729.2|12727.2|12711.2|12709.8|7652
1643972400000|2022-02-04 11:00:00|12727|12724.9|12730.1|12728.8|12734.8|12733.4|12721|12719.2|8115
1643976000000|2022-02-04 12:00:00|12730|12728.7|12720.2|12718.9|12732.8|12731.4|12716|12714.3|7397
1643979600000|2022-02-04 13:00:00|12720.5|12718.4|12778.3|12777|12786.8|12784.5|12716.3|12709.7|13928
1643983200000|2022-02-04 14:00:00|12777.8|12776.5|12767.1|12765|12788.6|12787.1|12758.6|12757|13807
1643986800000|2022-02-04 15:00:00|12767|12764.9|12773.8|12771.7|12783.3|12781.7|12756|12754.3|13921
1643990400000|2022-02-04 16:00:00|12774|12771.9|12761.3|12760|12783.5|12781.9|12752.9|12751.4|10251
1643994000000|2022-02-04 17:00:00|12761.2|12759.9|12763.2|12761.1|12766.8|12765.1|12755|12753.6|7330
1643997600000|2022-02-04 18:00:00|12762.8|12760.7|12746.1|12744|12762.9|12760.8|12744.3|12742.4|6147
1644001200000|2022-02-04 19:00:00|12746|12743.9|12754.2|12752.9|12755.6|12754.3|12744.2|12742.5|5635
1644004800000|2022-02-04 20:00:00|12753.9|12752.6|12756.9|12754.8|12759.5|12757.7|12743.3|12741.3|6425
1644008400000|2022-02-04 21:00:00|12757.1|12755|12768.5|12761.7|12770.8|12766.6|12755.5|12753.5|3724
1644181200000|2022-02-06 21:00:00|12754.8|12741.8|12750.6|12747.5|12754.8|12747.7|12748.6|12738.8|88
1644184800000|2022-02-06 22:00:00|12750.4|12747.3|12752.3|12748.1|12754.8|12750.1|12750.1|12744.8|2177
1644188400000|2022-02-06 23:00:00|12752.1|12748.3|12747.4|12745.3|12754.9|12751.7|12747.3|12745.2|3403
1644192000000|2022-02-07 00:00:00|12747.3|12745.2|12747.9|12746.6|12757.5|12755.4|12746.6|12744.7|5238
1644195600000|2022-02-07 01:00:00|12747.8|12746.5|12741.3|12739.2|12751.1|12749.2|12735.5|12733.4|6686
1644199200000|2022-02-07 02:00:00|12741.4|12739.3|12749.5|12748.2|12751.7|12749.9|12739.2|12737.4|5277
1644202800000|2022-02-07 03:00:00|12749.4|12748.1|12745.3|12743.2|12753.3|12751.7|12739.9|12738.2|4015
1644206400000|2022-02-07 04:00:00|12745.4|12743.3|12731.5|12729.4|12746.3|12744.7|12727.9|12726.1|4039
1644210000000|2022-02-07 05:00:00|12731.4|12729.3|12731.4|12729.3|12739.3|12737.6|12729.9|12727.8|4450
1644213600000|2022-02-07 06:00:00|12731.1|12729.8|12723.2|12721.1|12735.7|12733.8|12719.7|12717.6|4999
1644217200000|2022-02-07 07:00:00|12723.4|12721.3|12711|12708.9|12725.8|12724.1|12709.4|12707.3|7336
1644220800000|2022-02-07 08:00:00|12710.9|12708.8|12727.7|12725.6|12736.7|12735.1|12710.8|12708.7|9696
1644224400000|2022-02-07 09:00:00|12727.6|12725.5|12734.5|12732.4|12743.3|12741.3|12726.1|12724.3|7816
1644228000000|2022-02-07 10:00:00|12734.4|12732.3|12736|12733.9|12741|12739.2|12729.1|12727.4|6652
1644231600000|2022-02-07 11:00:00|12736.2|12734.1|12725|12723.7|12736.8|12735.2|12723.3|12721.8|6966
1644235200000|2022-02-07 12:00:00|12724.9|12723.6|12715.2|12713.1|12724.9|12723.6|12710.1|12708.8|6031
1644238800000|2022-02-07 13:00:00|12715.3|12713.2|12712.6|12710.5|12726.3|12724.4|12703|12701.5|7893
1644242400000|2022-02-07 14:00:00|12712.5|12710.4|12698.3|12697|12729.1|12727.6|12698|12696.3|10602
1644246000000|2022-02-07 15:00:00|12698.7|12697.4|12684.1|12682.8|12703.9|12702.2|12681.7|12680.2|10533
1644249600000|2022-02-07 16:00:00|12684|12682.7|12685.9|12684.6|12695.9|12694.6|12672|12670.3|9457
1644253200000|2022-02-07 17:00:00|12685.8|12684.5|12688.7|12687.4|12694.4|12692.8|12682.5|12680.8|7441
1644256800000|2022-02-07 18:00:00|12688.6|12687.3|12676.5|12674.4|12689.5|12687.6|12675.6|12673.8|5123
1644260400000|2022-02-07 19:00:00|12676.4|12675.1|12663.3|12661.2|12678.6|12677.1|12661.3|12659.8|5406
1644264000000|2022-02-07 20:00:00|12663.2|12661.1|12670.7|12669.4|12676.4|12675|12658.5|12656.9|6406
1644267600000|2022-02-07 21:00:00|12671|12669.7|12669.2|12666.3|12672.2|12670.3|12662.3|12660.3|2851
1644271200000|2022-02-07 22:00:00|12669.9|12665.9|12673.4|12666.4|12676.6|12669.9|12668.6|12661.6|2256
1644274800000|2022-02-07 23:00:00|12673.2|12666.2|12667.5|12665.4|12673.9|12667.5|12666.2|12662|3320
1644278400000|2022-02-08 00:00:00|12667.3|12665.2|12670.3|12668.2|12673.2|12671.4|12665.1|12663.3|3564
1644282000000|2022-02-08 01:00:00|12670.5|12668.4|12673.9|12671.8|12678.5|12676.5|12669.4|12667.7|5184
1644285600000|2022-02-08 02:00:00|12674|12671.9|12683.6|12681.5|12687.1|12685.4|12673.3|12671.5|4342
1644289200000|2022-02-08 03:00:00|12683.7|12681.6|12684.4|12682.3|12685.6|12683.5|12677.3|12675.4|2672
1644292800000|2022-02-08 04:00:00|12684.3|12682.2|12691.9|12690.6|12694|12692.7|12680.4|12678.7|2764
1644296400000|2022-02-08 05:00:00|12692|12690.7|12695.6|12693.5|12702.4|12700.8|12691.8|12690|3623
1644300000000|2022-02-08 06:00:00|12695.8|12693.7|12688.6|12686.5|12695.9|12693.9|12682.8|12681.1|3659
1644303600000|2022-02-08 07:00:00|12688.9|12686.8|12693.3|12691.2|12700.4|12698.3|12684|12682.3|7350
1644307200000|2022-02-08 08:00:00|12693.4|12691.3|12682.3|12680.2|12693.4|12692|12675.9|12674.1|8686
1644310800000|2022-02-08 09:00:00|12682.4|12680.3|12684.4|12683.1|12687.6|12685.9|12673.8|12671.8|6759
1644314400000|2022-02-08 10:00:00|12684.3|12683|12696.2|12694.1|12700.5|12698.8|12684.3|12682.7|6606
1644318000000|2022-02-08 11:00:00|12696.1|12694|12701.7|12700.4|12707.9|12705.8|12693|12691.3|6529
1644321600000|2022-02-08 12:00:00|12702|12700.7|12712.7|12711.4|12715.6|12713.9|12701.1|12699.4|5843
1644325200000|2022-02-08 13:00:00|12712.8|12711.5|12708.5|12706.4|12718.2|12716.5|12706.7|12705.2|7144
1644328800000|2022-02-08 14:00:00|12708.4|12706.3|12716.4|12715.1|12722.1|12720.3|12697.3|12695.6|9602
1644332400000|2022-02-08 15:00:00|12716.8|12714.7|12714.4|12713.1|12720.3|12718.5|12698.2|12696.2|9554
1644336000000|2022-02-08 16:00:00|12714.2|12712.9|12707.7|12706.4|12721.9|12720.3|12707.6|12706|6927
1644339600000|2022-02-08 17:00:00|12707.6|12706.3|12707.9|12706.6|12711.4|12709.7|12701.2|12699.7|4546
1644343200000|2022-02-08 18:00:00|12708.4|12706.3|12702.5|12700.4|12717.2|12715.8|12702|12700.2|4414
1644346800000|2022-02-08 19:00:00|12702.6|12700.5|12714.8|12713.5|12719.5|12717.8|12697.4|12695.7|4484
1644350400000|2022-02-08 20:00:00|12714.3|12713|12705.9|12704.6|12715.8|12713.9|12701.8|12700.2|5634
1644354000000|2022-02-08 21:00:00|12705.8|12704.5|12710.7|12703.7|12712|12707|12702.2|12700.2|2309
1644357600000|2022-02-08 22:00:00|12710.9|12703.9|12705.6|12701.5|12714.3|12707.3|12704.3|12699.2|1612
1644361200000|2022-02-08 23:00:00|12705.8|12701.4|12707.4|12705.3|12708.1|12705.9|12702.8|12698.8|2135
1644364800000|2022-02-09 00:00:00|12707.1|12705|12714.4|12712.3|12715.2|12713.1|12705.6|12703.5|1928
1644368400000|2022-02-09 01:00:00|12714.5|12712.4|12704|12701.9|12716.4|12714.9|12702.9|12701.1|3635
1644372000000|2022-02-09 02:00:00|12704.1|12702|12698.1|12696|12709.2|12707.1|12697|12694.9|3374
1644375600000|2022-02-09 03:00:00|12698.2|12696.1|12694.5|12692.4|12700|12698.1|12689.7|12688|2120
1644379200000|2022-02-09 04:00:00|12694.4|12692.3|12694.4|12692.3|12698.8|12696.7|12690.6|12688.7|1667
1644382800000|2022-02-09 05:00:00|12694.3|12692.2|12695.8|12693.7|12696.5|12694.4|12690|12688|2032
1644386400000|2022-02-09 06:00:00|12695.7|12693.6|12704.4|12702.3|12707.6|12705.5|12693.2|12691.2|2310
1644390000000|2022-02-09 07:00:00|12704.6|12702.5|12709|12706.9|12715.4|12713.6|12701.2|12699.4|3822
1644393600000|2022-02-09 08:00:00|12709.1|12707|12697.9|12695.8|12713.6|12712.1|12695.1|12693|5844
1644397200000|2022-02-09 09:00:00|12697.7|12695.6|12695.5|12694.2|12699.2|12697.3|12691.8|12690|3786
1644400800000|2022-02-09 10:00:00|12695.4|12694.1|12686.5|12684.4|12696.7|12694.6|12682.8|12681.1|3820
1644404400000|2022-02-09 11:00:00|12686.9|12684.8|12693.5|12691.4|12697.1|12695|12685.8|12684.1|3097
1644408000000|2022-02-09 12:00:00|12693.4|12691.3|12690.1|12688|12696|12694.3|12682.6|12680.9|4333
1644411600000|2022-02-09 13:00:00|12690|12687.9|12691.4|12689.3|12698.8|12697|12687.2|12685.4|4971
1644415200000|2022-02-09 14:00:00|12691.5|12690.2|12690.9|12689.6|12701.2|12699.6|12685.2|12683.9|6535
1644418800000|2022-02-09 15:00:00|12691.4|12689.3|12683.5|12682.2|12691.9|12690.3|12678|12676.3|7164
1644422400000|2022-02-09 16:00:00|12684.1|12682|12677.8|12675.7|12684.2|12682.1|12671.1|12669.4|5894
1644426000000|2022-02-09 17:00:00|12677.9|12675.8|12670.4|12668.3|12681.6|12679.6|12666.4|12664.6|5953
1644429600000|2022-02-09 18:00:00|12670.5|12668.4|12669.6|12667.5|12677.2|12675.7|12668.3|12666.6|3690
1644433200000|2022-02-09 19:00:00|12669.5|12667.4|12671.3|12669.2|12674.3|12672.6|12666.3|12664.4|2674
1644436800000|2022-02-09 20:00:00|12671.1|12669.8|12669.6|12667.5|12685.8|12684.1|12669.1|12667.4|4473
1644440400000|2022-02-09 21:00:00|12669.7|12668.4|12673.9|12666.9|12676.2|12674.4|12667.5|12665.8|2307
1644444000000|2022-02-09 22:00:00|12674|12667.6|12675.8|12669.8|12677.1|12670.7|12673.4|12667|1367
1644447600000|2022-02-09 23:00:00|12676.2|12669.9|12677.7|12675.6|12678.2|12675.9|12670|12668|2083
1644451200000|2022-02-10 00:00:00|12677.6|12675.5|12679.6|12677.5|12684.8|12682.7|12671.8|12670|2958
1644454800000|2022-02-10 01:00:00|12679.5|12677.4|12683.3|12681.2|12687.5|12685.6|12678.7|12677.1|3309
1644458400000|2022-02-10 02:00:00|12683.4|12681.3|12681.1|12679|12687.5|12685.7|12679.8|12677.9|3336
1644462000000|2022-02-10 03:00:00|12681.2|12679.1|12678.4|12677.1|12685.3|12683.6|12676.3|12674.5|2474
1644465600000|2022-02-10 04:00:00|12678.3|12677|12673.2|12671.9|12680.5|12678.4|12672.1|12670.2|2339
1644469200000|2022-02-10 05:00:00|12673.7|12671.6|12677.4|12676.1|12679.7|12677.7|12673.1|12671.3|2113
1644472800000|2022-02-10 06:00:00|12677.3|12676|12676.3|12674.2|12680.4|12678.7|12674|12672.4|2057
1644476400000|2022-02-10 07:00:00|12676.2|12674.1|12670.9|12669.6|12678|12676.2|12669.4|12667.4|3524
1644480000000|2022-02-10 08:00:00|12670.7|12669.4|12671.2|12669.1|12676.6|12674.9|12666|12664.3|4987
1644483600000|2022-02-10 09:00:00|12671.4|12669.3|12675.9|12674.6|12676.7|12674.9|12666.4|12664.7|4361
1644487200000|2022-02-10 10:00:00|12676|12674.7|12675.2|12673.1|12681.4|12679.4|12673.3|12671.2|3276
1644490800000|2022-02-10 11:00:00|12675.1|12673|12673.7|12671.6|12677.8|12676|12666.1|12664.5|3123
1644494400000|2022-02-10 12:00:00|12673.6|12671.5|12671.9|12670.6|12674.2|12672.8|12666.2|12664.4|3339
1644498000000|2022-02-10 13:00:00|12671.8|12670.5|12704.1|12702|12715.8|12713.7|12667.8|12666.1|10329
1644501600000|2022-02-10 14:00:00|12704.3|12702.2|12689.6|12687.5|12720.3|12718.5|12680.6|12678.5|11606
1644505200000|2022-02-10 15:00:00|12689.7|12687.6|12655.4|12653.3|12692|12690.3|12637.2|12635.1|12055
1644508800000|2022-02-10 16:00:00|12655.2|12653.9|12647.6|12645.5|12659.8|12658.1|12643|12641|8990
1644512400000|2022-02-10 17:00:00|12647.5|12645.4|12666.1|12664|12682.7|12680.6|12642.1|12640|9036
1644516000000|2022-02-10 18:00:00|12666.2|12664.1|12685.5|12683.4|12697.3|12695.2|12662.9|12661.1|11621
1644519600000|2022-02-10 19:00:00|12685.3|12683.2|12715.8|12713.7|12718.3|12716.5|12685.3|12683.2|9974
1644523200000|2022-02-10 20:00:00|12716|12713.9|12724.1|12722|12728.5|12726.4|12705|12702.9|9031
1644526800000|2022-02-10 21:00:00|12724|12721.9|12723.5|12716.8|12729|12726.9|12721.1|12716.2|3359
1644530400000|2022-02-10 22:00:00|12722.7|12716|12722.7|12717.1|12725.6|12718.6|12719.4|12712.6|1658
1644534000000|2022-02-10 23:00:00|12722.3|12716.6|12735.1|12733|12735.6|12733.8|12721.6|12715.7|3452
1644537600000|2022-02-11 00:00:00|12734.9|12732.8|12746.6|12744.5|12751.3|12749.7|12734.6|12732.8|4952
1644541200000|2022-02-11 01:00:00|12746.8|12744.7|12741|12738.9|12751.7|12750|12736.4|12734.4|4697
1644544800000|2022-02-11 02:00:00|12740.9|12738.8|12730.6|12728.5|12749.1|12747.2|12729.2|12727.4|3892
1644548400000|2022-02-11 03:00:00|12730.5|12728.4|12735.7|12733.6|12739|12736.9|12725.5|12723.4|3784
1644552000000|2022-02-11 04:00:00|12735.5|12733.4|12748.6|12746.5|12753.8|12752.1|12734.7|12733|4255
1644555600000|2022-02-11 05:00:00|12748.5|12746.4|12742.9|12740.8|12750.9|12748.9|12742.3|12740.2|3244
1644559200000|2022-02-11 06:00:00|12743|12740.9|12744.5|12742.4|12755.1|12753|12742.8|12740.7|4128
1644562800000|2022-02-11 07:00:00|12744.4|12742.3|12732.4|12730.3|12746.4|12744.3|12725.4|12723.5|6354
1644566400000|2022-02-11 08:00:00|12732.9|12730.8|12728.4|12726.3|12739.3|12737.2|12720.7|12718.6|8398
1644570000000|2022-02-11 09:00:00|12728.6|12726.5|12730.7|12728.6|12738.1|12736.2|12723|12721.3|5986
1644573600000|2022-02-11 10:00:00|12730.6|12728.5|12722.9|12720.8|12733.3|12731.2|12721.6|12719.7|4413
1644577200000|2022-02-11 11:00:00|12722.8|12720.7|12726.2|12724.1|12731.2|12729.5|12721.8|12720.3|3959
1644580800000|2022-02-11 12:00:00|12726.1|12724|12708.6|12707.3|12726.3|12724.2|12696.5|12695|5189
1644584400000|2022-02-11 13:00:00|12708.7|12707.4|12711|12709.7|12713.2|12711.6|12694.7|12693.1|7067
1644588000000|2022-02-11 14:00:00|12711.1|12709.8|12699.5|12697.4|12717.4|12715.3|12686.8|12684.7|9225
1644591600000|2022-02-11 15:00:00|12699.2|12697.2|12687.2|12685.1|12701.7|12699.4|12676.4|12674.3|11217
1644595200000|2022-02-11 16:00:00|12687|12684.9|12679.3|12677.2|12697.5|12695.6|12677.5|12675.4|7967
1644598800000|2022-02-11 17:00:00|12679.1|12677.8|12672.3|12671|12685.8|12683.7|12671.6|12670|6593
1644602400000|2022-02-11 18:00:00|12672.2|12670.9|12720.9|12718.8|12721.7|12719.6|12669.9|12668.2|12057
1644606000000|2022-02-11 19:00:00|12720.8|12718.7|12743|12740.9|12747.6|12745.5|12713.5|12711.4|19377
1644609600000|2022-02-11 20:00:00|12742.9|12740.8|12746.1|12744|12747.7|12746|12727.1|12725.3|12793
1644613200000|2022-02-11 21:00:00|12746.2|12744.1|12739.9|12733.1|12747.7|12745.6|12733.1|12729.3|5940
1644786000000|2022-02-13 21:00:00|12741.4|12733.9|12739.4|12731.4|12742.2|12735.7|12736.9|12730.4|126
1644789600000|2022-02-13 22:00:00|12739.3|12731.3|12740.2|12733.2|12741.1|12737.8|12737.1|12731.3|308
1644793200000|2022-02-13 23:00:00|12740.8|12735.8|12725.6|12723.5|12745.9|12741.3|12721.4|12719.3|5824
1644796800000|2022-02-14 00:00:00|12725.5|12723.4|12730.8|12728.7|12740.9|12739.2|12723.4|12721.5|5751
1644800400000|2022-02-14 01:00:00|12730.6|12728.5|12741.7|12739.6|12742.4|12740.6|12725.3|12723.6|7309
1644804000000|2022-02-14 02:00:00|12741.6|12739.5|12743.4|12741.3|12746.9|12745.1|12739.8|12737.9|4645
1644807600000|2022-02-14 03:00:00|12743.3|12741.2|12735.8|12733.7|12746.5|12744.7|12734.4|12732.5|4354
1644811200000|2022-02-14 04:00:00|12736.3|12734.2|12732|12730.7|12739.1|12737|12727.4|12725.3|3940
1644814800000|2022-02-14 05:00:00|12732.4|12730.3|12732.6|12730.5|12734.6|12732.5|12728.7|12726.7|3158
1644818400000|2022-02-14 06:00:00|12732.5|12730.4|12732.5|12730.4|12738.8|12736.7|12730.4|12728.3|4233
1644822000000|2022-02-14 07:00:00|12732.4|12730.3|12738.4|12736.3|12747.3|12745.5|12731.2|12729.1|6381
1644825600000|2022-02-14 08:00:00|12738.5|12736.4|12782.5|12780.4|12783.8|12782.2|12738.5|12736.4|10875
1644829200000|2022-02-14 09:00:00|12782.6|12780.5|12771.8|12769.7|12785|12783.4|12755.8|12753.7|8435
1644832800000|2022-02-14 10:00:00|12771.6|12769.5|12773.3|12771.2|12775.5|12773.6|12765|12762.9|6649
1644836400000|2022-02-14 11:00:00|12773.4|12771.3|12775.2|12773.1|12783.9|12782|12771.3|12769.4|6627
1644840000000|2022-02-14 12:00:00|12775.3|12773.2|12748.1|12746|12783.7|12782.1|12739.3|12737.2|9508
1644843600000|2022-02-14 13:00:00|12747.7|12746.4|12756.5|12754.4|12758.3|12756.2|12740.5|12738.6|13025
1644847200000|2022-02-14 14:00:00|12756.6|12754.5|12732.6|12730.5|12762.9|12761.2|12728.9|12727.2|11821
1644850800000|2022-02-14 15:00:00|12732.4|12731.1|12747.8|12745.7|12749.7|12748.1|12722.2|12720.5|13648
1644854400000|2022-02-14 16:00:00|12746.9|12745.6|12733.9|12731.8|12757.6|12755.5|12733.2|12731.1|10907
1644858000000|2022-02-14 17:00:00|12733.7|12731.6|12730.3|12728.2|12741.6|12739.5|12725.5|12723.5|7004
1644861600000|2022-02-14 18:00:00|12729.8|12728.5|12745.8|12743.7|12747.5|12745.4|12720.8|12718.8|7846
1644865200000|2022-02-14 19:00:00|12746|12743.9|12736.8|12734.7|12752.4|12750.3|12726.4|12724.4|12042
1644868800000|2022-02-14 20:00:00|12736.9|12734.8|12734.2|12732.1|12744|12742.3|12721.5|12719.7|9254
1644872400000|2022-02-14 21:00:00|12734.1|12732|12733.2|12726.2|12735.1|12733|12723.8|12721.7|3166
1644876000000|2022-02-14 22:00:00|12733.1|12726.1|12731.7|12726.1|12734.9|12728.4|12729.7|12722.7|2116
1644879600000|2022-02-14 23:00:00|12731.8|12726.5|12730.3|12728.2|12732.3|12728.8|12725.6|12723.5|2315
1644883200000|2022-02-15 00:00:00|12729.8|12728.5|12728.7|12726.6|12734.8|12732.8|12724.5|12722.8|3491
1644886800000|2022-02-15 01:00:00|12728|12726.7|12737.4|12735.3|12740.8|12738.7|12726.4|12724.6|5701
1644890400000|2022-02-15 02:00:00|12737.6|12735.5|12734.8|12732.7|12741|12739.3|12732.4|12730.8|3958
1644894000000|2022-02-15 03:00:00|12734.5|12733.2|12740.8|12738.7|12742|12740.2|12732.9|12731.2|3861
1644897600000|2022-02-15 04:00:00|12740.7|12738.6|12743.9|12741.8|12745.1|12743|12737.9|12736.3|2434
1644901200000|2022-02-15 05:00:00|12744|12741.9|12748.5|12747.2|12754.4|12752.3|12744|12741.9|4903
1644904800000|2022-02-15 06:00:00|12748.6|12747.3|12740.5|12738.4|12751.1|12749.5|12737.8|12736|4427
1644908400000|2022-02-15 07:00:00|12740.6|12738.5|12734.6|12733.3|12743.5|12741.5|12729.8|12727.8|6133
1644912000000|2022-02-15 08:00:00|12734.7|12733.4|12712.2|12710.1|12739.8|12738|12712.1|12710.1|11107
1644915600000|2022-02-15 09:00:00|12712.4|12710.3|12703.7|12701.6|12722.1|12720|12703.6|12701.5|7244
1644919200000|2022-02-15 10:00:00|12703.8|12701.7|12714.2|12712.9|12719.5|12717.4|12702.3|12700.2|6978
1644922800000|2022-02-15 11:00:00|12714.3|12713|12721.9|12720.6|12728.3|12726.5|12707.3|12705.2|6049
1644926400000|2022-02-15 12:00:00|12722|12720.7|12717.4|12716.1|12728.2|12726.9|12715.2|12713.1|7525
1644930000000|2022-02-15 13:00:00|12717.6|12716.3|12723.2|12721.1|12731.2|12729.1|12716.2|12714.4|7837
1644933600000|2022-02-15 14:00:00|12723.3|12721.2|12774.8|12772.7|12774.9|12772.8|12711|12709.4|10480
1644937200000|2022-02-15 15:00:00|12774.6|12772.5|12760.7|12758.6|12775.6|12773.5|12749.1|12747.3|9600
1644940800000|2022-02-15 16:00:00|12760.6|12758.5|12745.2|12743.9|12764.4|12762.6|12743.4|12741.7|7358
1644944400000|2022-02-15 17:00:00|12745.1|12743.8|12745.1|12743.8|12759.6|12757.8|12742.6|12741.1|5425
1644948000000|2022-02-15 18:00:00|12745.5|12743.4|12742.7|12741.4|12750.3|12748.7|12741.3|12740|4244
1644951600000|2022-02-15 19:00:00|12742.6|12741.3|12733.7|12732.4|12747.2|12745.5|12731.8|12730.1|4074
1644955200000|2022-02-15 20:00:00|12733.5|12732.2|12731.8|12729.7|12742.8|12741.1|12726.3|12724.8|6299
1644958800000|2022-02-15 21:00:00|12731.9|12729.8|12719.1|12716.7|12735.9|12733.8|12716.2|12714.1|2690
1644962400000|2022-02-15 22:00:00|12719.7|12716.5|12725.1|12719.4|12732.5|12725.5|12719.6|12715.9|1969
1644966000000|2022-02-15 23:00:00|12725.4|12719.1|12726.4|12724.3|12731.8|12724.8|12716.7|12712.7|3014
1644969600000|2022-02-16 00:00:00|12726.2|12724.1|12725.6|12723.5|12726.9|12725|12718.3|12716.5|3133
1644973200000|2022-02-16 01:00:00|12725.5|12723.4|12716.8|12714.7|12726.4|12724.7|12716.5|12714.6|4303
1644976800000|2022-02-16 02:00:00|12716.9|12714.8|12718.8|12716.7|12721.4|12719.7|12711.2|12709.4|3556
1644980400000|2022-02-16 03:00:00|12718.7|12716.6|12721.5|12719.4|12722.9|12721.3|12716.5|12714.9|2391
1644984000000|2022-02-16 04:00:00|12721.4|12719.3|12720.3|12718.2|12723.7|12721.6|12718.2|12716.5|2269
1644987600000|2022-02-16 05:00:00|12720.2|12718.1|12717.1|12715|12720.3|12718.8|12713.3|12711.5|2516
1644991200000|2022-02-16 06:00:00|12717.2|12715.1|12712.2|12710.1|12718.8|12717.1|12712|12709.9|2914
1644994800000|2022-02-16 07:00:00|12712.7|12710.6|12704.9|12702.8|12713.7|12711.6|12703.8|12702.1|5256
1644998400000|2022-02-16 08:00:00|12704.8|12702.7|12682.8|12681.5|12708.3|12706.2|12681.8|12680.3|7716
1645002000000|2022-02-16 09:00:00|12682.6|12681.3|12683.7|12681.6|12696.4|12694.4|12680|12677.9|6485
1645005600000|2022-02-16 10:00:00|12683.8|12681.7|12677.4|12676.1|12690.8|12689.5|12676.3|12674.5|5605
1645009200000|2022-02-16 11:00:00|12677.5|12676.2|12687.8|12686.5|12689.5|12687.8|12675.9|12674.5|4650
1645012800000|2022-02-16 12:00:00|12688.5|12686.4|12680.7|12678.6|12689|12687.6|12679|12677.6|5796
1645016400000|2022-02-16 13:00:00|12680.8|12678.7|12681.8|12679.7|12691.1|12689|12664.7|12662.6|7960
1645020000000|2022-02-16 14:00:00|12681.7|12679.6|12690.9|12689.6|12696.3|12694.6|12674.2|12672.3|9274
1645023600000|2022-02-16 15:00:00|12690.8|12689.5|12697.6|12696.3|12705.2|12703.7|12683.3|12681.5|9339
1645027200000|2022-02-16 16:00:00|12697.8|12696.5|12687.6|12686.3|12704.5|12703.2|12686.9|12685.3|7505
1645030800000|2022-02-16 17:00:00|12687.4|12686.1|12685.2|12683.9|12695.5|12693.8|12682|12680.7|5967
1645034400000|2022-02-16 18:00:00|12685.3|12684|12690.8|12686.6|12693|12689.9|12679.9|12678.3|5515
1645038000000|2022-02-16 19:00:00|12691|12686.2|12677.5|12675.4|12701.8|12699.7|12673.9|12671.9|11158
1645041600000|2022-02-16 20:00:00|12676.8|12675.5|12685|12683.7|12689.8|12688.1|12673.9|12672.1|7951
1645045200000|2022-02-16 21:00:00|12684.9|12683.6|12691.3|12684.3|12698.2|12695.3|12684.8|12683.2|3619
1645048800000|2022-02-16 22:00:00|12691.2|12684.2|12693.2|12689.6|12697.1|12690.1|12689.7|12682.7|1708
1645052400000|2022-02-16 23:00:00|12693.6|12689.3|12697.6|12695.5|12697.6|12695.6|12681|12678.9|3754
1645056000000|2022-02-17 00:00:00|12697.8|12695.7|12692.1|12690|12698.6|12696.5|12682.6|12680.8|4479
1645059600000|2022-02-17 01:00:00|12692.3|12690.2|12696.5|12694.4|12700.7|12699|12692|12690|5174
1645063200000|2022-02-17 02:00:00|12696.6|12694.5|12697.8|12695.7|12698.3|12696.7|12691.6|12689.8|4268
1645066800000|2022-02-17 03:00:00|12697.9|12695.8|12725.2|12723.1|12725.6|12723.5|12689.8|12688|5200
1645070400000|2022-02-17 04:00:00|12725.5|12723.4|12724.3|12722.2|12735.6|12733.5|12701.2|12699.1|10774
1645074000000|2022-02-17 05:00:00|12724.2|12722.1|12704.4|12703.1|12724.4|12722.6|12704.3|12702.7|6735
1645077600000|2022-02-17 06:00:00|12704.5|12703.2|12709.6|12707.5|12717.8|12716.1|12697.4|12695.3|7097
1645081200000|2022-02-17 07:00:00|12709.7|12707.6|12702.5|12700.4|12716.5|12715|12700.1|12698.8|7516
1645084800000|2022-02-17 08:00:00|12702.6|12700.5|12712.8|12711.5|12726.8|12724.7|12695.4|12693.5|12705
1645088400000|2022-02-17 09:00:00|12712.9|12711.6|12709|12706.9|12720.6|12718.5|12701.5|12700|8938
1645092000000|2022-02-17 10:00:00|12708.9|12706.8|12703.5|12701.4|12711|12709.3|12697.6|12696.3|6179
1645095600000|2022-02-17 11:00:00|12703.6|12701.5|12706.8|12704.7|12711.6|12710.1|12700.3|12698.6|5968
1645099200000|2022-02-17 12:00:00|12706.7|12704.6|12698.8|12697.5|12707.7|12706.2|12697.4|12695.8|6140
1645102800000|2022-02-17 13:00:00|12699.2|12697.9|12709.2|12707.9|12715.7|12714.2|12693.7|12692.3|9694
1645106400000|2022-02-17 14:00:00|12709.3|12708|12701.6|12699.5|12713|12710.9|12694.9|12692.8|12203
1645110000000|2022-02-17 15:00:00|12701.3|12699.2|12694.1|12692|12703.1|12701|12675.9|12673.8|11710
1645113600000|2022-02-17 16:00:00|12694.7|12692.6|12699.9|12697.8|12702.5|12700.9|12686.6|12685|9115
1645117200000|2022-02-17 17:00:00|12699.7|12697.6|12687.6|12686.3|12700.1|12698.2|12687.5|12686.2|6737
1645120800000|2022-02-17 18:00:00|12687.7|12686.4|12685|12683.7|12696.3|12694.5|12682.5|12680.8|4822
1645124400000|2022-02-17 19:00:00|12685.1|12683.8|12698.4|12696.3|12699.2|12697.6|12684.5|12682.9|4116
1645128000000|2022-02-17 20:00:00|12698.5|12696.4|12706.7|12704.6|12711.4|12709.4|12696.5|12694.4|6468
1645131600000|2022-02-17 21:00:00|12706.2|12704.9|12710.4|12705.5|12710.9|12709.1|12704.5|12702.7|3210
1645135200000|2022-02-17 22:00:00|12710.2|12704.1|12709.6|12705|12711.9|12706.5|12705.7|12700|2703
1645138800000|2022-02-17 23:00:00|12709.8|12705.3|12710.2|12708.1|12712.6|12708.3|12701.3|12699.2|4078
1645142400000|2022-02-18 00:00:00|12710.3|12708.2|12713.3|12712|12715.6|12713.5|12706.6|12704.8|4941
1645146000000|2022-02-18 01:00:00|12713.2|12711.9|12698.6|12697.3|12718.5|12716.9|12695.5|12693.4|7255
1645149600000|2022-02-18 02:00:00|12698.7|12697.4|12699.4|12697.3|12706|12704.2|12693.8|12692.1|4722
1645153200000|2022-02-18 03:00:00|12699.5|12697.4|12696|12693.9|12702.8|12701|12693.9|12692.2|3360
1645156800000|2022-02-18 04:00:00|12696.1|12694|12696.2|12694.1|12696.5|12694.4|12688.6|12686.7|3033
1645160400000|2022-02-18 05:00:00|12696.1|12694|12694.7|12692.6|12699.6|12697.5|12691.7|12689.9|2744
1645164000000|2022-02-18 06:00:00|12694.8|12692.7|12692|12689.9|12699.7|12698|12688|12686.4|3934
1645167600000|2022-02-18 07:00:00|12691.9|12689.8|12683.3|12681.2|12693.5|12691.9|12682.8|12681|5550
1645171200000|2022-02-18 08:00:00|12683.4|12681.3|12680.4|12678.3|12685.1|12683.4|12674.4|12672.6|6759
1645174800000|2022-02-18 09:00:00|12680.3|12678.2|12681.8|12679.7|12691.3|12689.4|12679|12677.3|6718
1645178400000|2022-02-18 10:00:00|12681.9|12679.8|12702.6|12700.5|12703.5|12701.9|12680.6|12678.9|5645
1645182000000|2022-02-18 11:00:00|12702.7|12700.6|12701.7|12699.6|12709.1|12707.3|12698.5|12697|4853
1645185600000|2022-02-18 12:00:00|12701.8|12699.7|12695.7|12694.4|12703.6|12701.8|12693.3|12691.7|4182
1645189200000|2022-02-18 13:00:00|12695.6|12694.3|12710.3|12709|12711.4|12709.6|12693.4|12692|9179
1645192800000|2022-02-18 14:00:00|12710.2|12708.9|12697.8|12695.7|12719.6|12718|12695.7|12693.6|9315
1645196400000|2022-02-18 15:00:00|12697.7|12695.6|12737.5|12736.2|12739.3|12737.9|12696.2|12694.1|10876
1645200000000|2022-02-18 16:00:00|12737.6|12736.3|12750.9|12748.8|12753.9|12752.2|12737.1|12735.8|10269
1645203600000|2022-02-18 17:00:00|12750.5|12749.2|12756.8|12754.7|12756.8|12754.9|12744.2|12742.6|8592
1645207200000|2022-02-18 18:00:00|12756.7|12754.6|12742.9|12741.6|12760|12758.2|12739|12737.2|5180
1645210800000|2022-02-18 19:00:00|12742.8|12741.5|12744.3|12743|12749.5|12747.8|12737.6|12736.1|6138
1645214400000|2022-02-18 20:00:00|12744.7|12743.4|12760.8|12759.5|12761.9|12760.2|12741.8|12740|7385
1645218000000|2022-02-18 21:00:00|12760.9|12759.6|12759|12752|12761.2|12759.6|12745.2|12743.1|3789
1645390800000|2022-02-20 21:00:00|12753|12744.5|12757.8|12744.8|12759.3|12749.9|12747.9|12737.9|145
1645394400000|2022-02-20 22:00:00|12758.5|12745.5|12753|12749.3|12761.2|12754.3|12747.4|12741.9|2054
1645398000000|2022-02-20 23:00:00|12753.4|12749.4|12757.8|12755.7|12765|12760.2|12753.1|12748|4727
1645401600000|2022-02-21 00:00:00|12757.6|12755.5|12742.7|12740.6|12761.6|12759.8|12740|12738.2|5775
1645405200000|2022-02-21 01:00:00|12742.9|12740.8|12738.3|12736.2|12746.8|12744.9|12732.5|12730.7|8545
1645408800000|2022-02-21 02:00:00|12738.2|12736.1|12734.1|12732|12740.9|12739|12733.5|12731.8|3672
1645412400000|2022-02-21 03:00:00|12734.2|12732.1|12731.5|12729.4|12735.3|12733.2|12728.4|12726.8|3434
1645416000000|2022-02-21 04:00:00|12731.6|12729.5|12727.9|12726.6|12734.8|12733.1|12727.3|12725.7|3315
1645419600000|2022-02-21 05:00:00|12728|12726.7|12724.6|12723.3|12731.6|12730.1|12722.6|12721|3233
1645423200000|2022-02-21 06:00:00|12724.7|12723.4|12727.4|12725.3|12729.5|12727.8|12722.9|12721.5|2916
1645426800000|2022-02-21 07:00:00|12727.3|12725.2|12733.3|12731.2|12733.3|12731.5|12722.6|12721|5203
1645430400000|2022-02-21 08:00:00|12733.2|12731.1|12729.6|12728.3|12741.8|12739.7|12726.8|12724.8|8070
1645434000000|2022-02-21 09:00:00|12730.1|12728|12738.2|12736.1|12740.8|12739.1|12728.8|12727.1|7067
1645437600000|2022-02-21 10:00:00|12738.3|12736.2|12749.3|12748|12750.5|12748.8|12734.7|12733.1|4593
1645441200000|2022-02-21 11:00:00|12749.4|12748.1|12747.1|12745|12751.9|12750.2|12744.3|12742.3|6369
1645444800000|2022-02-21 12:00:00|12747.2|12745.1|12749.3|12747.2|12757.7|12755.7|12742.9|12741.3|6475
1645448400000|2022-02-21 13:00:00|12749.4|12747.3|12741.6|12739.5|12757|12755.2|12735.8|12733.7|7803
1645452000000|2022-02-21 14:00:00|12741.4|12739.3|12741.1|12739|12749.6|12747.5|12734.7|12732.6|9614
1645455600000|2022-02-21 15:00:00|12741.6|12739.5|12740.8|12738.7|12753.7|12751.7|12734.3|12732.7|7660
1645459200000|2022-02-21 16:00:00|12740.7|12738.6|12745.3|12743.2|12749.2|12747.1|12740.6|12738.6|6116
1645462800000|2022-02-21 17:00:00|12745.2|12743.1|12751|12748.9|12752.4|12750.3|12741.7|12739.3|5361
1645466400000|2022-02-21 18:00:00|12750.9|12748.8|12752.4|12750.3|12757.5|12755.4|12745.7|12743.6|3560
1645470000000|2022-02-21 19:00:00|12752.3|12750.2|12750.4|12748.3|12760.4|12758.5|12749.5|12747.4|3614
1645473600000|2022-02-21 20:00:00|12749.8|12747.7|12754.1|12752|12757.2|12755.6|12749.6|12747.5|2176
1645477200000|2022-02-21 21:00:00|12753.9|12751.8|12755.8|12748.8|12757.3|12753.6|12750.8|12748.7|1637
1645480800000|2022-02-21 22:00:00|12756|12749|12755.3|12750|12757.9|12751.9|12751.8|12744.8|1387
1645484400000|2022-02-21 23:00:00|12755.7|12748.7|12758.8|12756.7|12767|12765.4|12752.2|12745.2|4478
1645488000000|2022-02-22 00:00:00|12758.6|12756.5|12753|12750.9|12761.9|12760.2|12746|12744.3|7194
1645491600000|2022-02-22 01:00:00|12752.9|12750.8|12760.5|12758.4|12766.2|12764.4|12750.2|12748.5|8340
1645495200000|2022-02-22 02:00:00|12760.4|12758.3|12758|12755.9|12764.9|12763.3|12754.8|12753.2|6173
1645498800000|2022-02-22 03:00:00|12757.9|12755.8|12766|12764.7|12770|12768.4|12757.7|12755.6|4695
1645502400000|2022-02-22 04:00:00|12766.4|12764.3|12760.1|12758|12766.4|12764.6|12756.2|12754.5|3841
1645506000000|2022-02-22 05:00:00|12760|12757.9|12742.8|12740.7|12760.2|12758.6|12741.4|12739.7|4361
1645509600000|2022-02-22 06:00:00|12742.7|12741.4|12752.8|12750.7|12757.1|12755|12742.7|12741.4|5566
1645513200000|2022-02-22 07:00:00|12752.7|12750.6|12764.7|12763.4|12766.7|12764.8|12751.4|12749.8|8862
1645516800000|2022-02-22 08:00:00|12764.6|12763.3|12743.2|12741.1|12767.8|12766.3|12739|12737.1|10694
1645520400000|2022-02-22 09:00:00|12742.9|12740.8|12743.8|12742.5|12745.9|12744.1|12731.6|12729.9|7498
1645524000000|2022-02-22 10:00:00|12744.1|12742|12734.3|12732.2|12744.2|12742.5|12727.1|12725.4|8422
1645527600000|2022-02-22 11:00:00|12734.4|12732.3|12735.6|12734.3|12741.4|12739.9|12725.9|12724.5|7830
1645531200000|2022-02-22 12:00:00|12735.7|12734.4|12731.5|12729.4|12738.6|12736.9|12724.4|12722.9|6738
1645534800000|2022-02-22 13:00:00|12731.4|12729.3|12727.2|12725.1|12735.6|12734.3|12724|12722.2|8316
1645538400000|2022-02-22 14:00:00|12727.4|12725.3|12733.3|12731.2|12734|12732|12719.4|12717.8|7807
1645542000000|2022-02-22 15:00:00|12733.5|12731.4|12734.6|12733.3|12741.7|12739.8|12725.1|12723.5|10658
1645545600000|2022-02-22 16:00:00|12734.5|12733.2|12736.5|12735.2|12740.1|12738.6|12727.3|12725.5|9243
1645549200000|2022-02-22 17:00:00|12736.6|12735.3|12750.2|12748.9|12751.6|12750.3|12735|12733.7|6495
1645552800000|2022-02-22 18:00:00|12750.3|12749|12771.4|12770.1|12776.1|12774.7|12748.5|12747.1|6044
1645556400000|2022-02-22 19:00:00|12771.7|12770.4|12755.2|12753.9|12783.9|12782.6|12747.3|12745.3|11162
1645560000000|2022-02-22 20:00:00|12755.1|12753.8|12766.9|12764.8|12774.3|12772.3|12748.7|12746.9|11017
1645563600000|2022-02-22 21:00:00|12766.4|12765.1|12771.7|12768.8|12772.2|12770.1|12761.5|12759.9|2300
1645567200000|2022-02-22 22:00:00|12771.5|12769.2|12772.4|12766.1|12774.9|12769.3|12761.4|12754.4|2093
1645570800000|2022-02-22 23:00:00|12772.7|12765.9|12768.6|12766.5|12773.8|12768.8|12765.3|12763.2|2441
1645574400000|2022-02-23 00:00:00|12768.5|12766.4|12760.9|12758.8|12769.7|12767.6|12760.4|12758.3|3446
1645578000000|2022-02-23 01:00:00|12760.7|12758.6|12751.8|12749.7|12762|12760|12750.2|12748.2|5253
1645581600000|2022-02-23 02:00:00|12751.7|12749.6|12757.5|12755.4|12761.6|12760.1|12744.5|12742.4|4198
1645585200000|2022-02-23 03:00:00|12757.6|12755.5|12751.2|12749.1|12761.6|12759.5|12750.4|12748.3|3156
1645588800000|2022-02-23 04:00:00|12751.1|12749|12749.3|12747.2|12755.8|12754.3|12748.5|12746.5|2768
1645592400000|2022-02-23 05:00:00|12749.6|12747.5|12747.6|12745.5|12753.4|12751.5|12746.9|12744.8|3085
1645596000000|2022-02-23 06:00:00|12747|12745.7|12749.8|12747.7|12751.2|12749.1|12744.6|12742.7|3709
1645599600000|2022-02-23 07:00:00|12749.7|12747.6|12736.8|12734.7|12756.6|12754.7|12736.3|12734.5|6348
1645603200000|2022-02-23 08:00:00|12736.7|12734.6|12715.8|12714.5|12739.1|12737.1|12715.6|12714.2|6228
1645606800000|2022-02-23 09:00:00|12715.6|12714.3|12711.7|12709.6|12717.4|12715.7|12706.4|12704.3|5063
1645610400000|2022-02-23 10:00:00|12711.8|12709.7|12707.9|12706.6|12715.2|12713.1|12707.3|12705.6|5690
1645614000000|2022-02-23 11:00:00|12708|12706.7|12717.1|12715|12718.4|12716.6|12704.2|12702.5|5453
1645617600000|2022-02-23 12:00:00|12716.8|12714.7|12693|12691.7|12717.4|12715.8|12688.8|12687.1|5266
1645621200000|2022-02-23 13:00:00|12693.3|12691.2|12684.1|12682.8|12693.5|12691.8|12682.6|12680.9|5572
1645624800000|2022-02-23 14:00:00|12684.5|12682.4|12712.9|12711.6|12714.4|12712.6|12682.4|12681.1|8612
1645628400000|2022-02-23 15:00:00|12713.3|12711.2|12723.3|12721.2|12727.8|12725.7|12709|12707.3|11370
1645632000000|2022-02-23 16:00:00|12723.4|12721.3|12720.1|12718|12738.8|12736.8|12717.9|12715.8|8967
1645635600000|2022-02-23 17:00:00|12720.2|12718.1|12718.2|12716.1|12720.6|12718.9|12710.3|12708.8|6839
1645639200000|2022-02-23 18:00:00|12718.4|12716.3|12727.3|12725.2|12731.9|12730.6|12718.4|12716.3|6412
1645642800000|2022-02-23 19:00:00|12727.4|12725.3|12737.1|12735.8|12742.7|12740.6|12723.4|12721.7|7387
1645646400000|2022-02-23 20:00:00|12737.2|12735.9|12744.5|12743.2|12749.1|12747.4|12737.2|12735.9|6945
1645650000000|2022-02-23 21:00:00|12744.8|12742.7|12736.6|12732.1|12744.9|12742.8|12734.5|12731.9|2802
1645653600000|2022-02-23 22:00:00|12737.1|12731.4|12730.3|12726.4|12738|12735.5|12730.1|12725.7|2251
1645657200000|2022-02-23 23:00:00|12730.5|12726.3|12735.4|12733.3|12737.3|12735.2|12729.4|12724.9|3040
1645660800000|2022-02-24 00:00:00|12735.5|12733.4|12754.2|12752.1|12754.9|12753.1|12732.7|12730.9|7339
1645664400000|2022-02-24 01:00:00|12754.3|12752.2|12742.2|12740.1|12758.1|12756|12738.4|12736.3|8831
1645668000000|2022-02-24 02:00:00|12742.1|12740|12754.8|12752.7|12760.1|12758|12739.9|12738.2|9646
1645671600000|2022-02-24 03:00:00|12754.7|12752.6|12770|12767.9|12778.2|12776.1|12748.5|12746.5|16361
1645675200000|2022-02-24 04:00:00|12770.2|12768.1|12779.7|12777.6|12793.9|12791.8|12766.2|12764.1|15912
1645678800000|2022-02-24 05:00:00|12779.3|12777.2|12778.7|12776.6|12793.1|12791|12777.5|12775.4|15590
1645682400000|2022-02-24 06:00:00|12778.5|12776.4|12785.5|12783.4|12793.8|12791.7|12775.4|12773.3|12164
1645686000000|2022-02-24 07:00:00|12785.6|12783.5|12803|12800.9|12806.2|12804.1|12785.2|12783.1|16596
1645689600000|2022-02-24 08:00:00|12803.1|12801|12807.2|12805.1|12815.7|12813.6|12786.8|12784.7|15066
1645693200000|2022-02-24 09:00:00|12807|12804.9|12822.6|12820.5|12822.8|12820.7|12795.9|12793.8|15974
1645696800000|2022-02-24 10:00:00|12822.7|12820.6|12830.6|12828.5|12831.1|12829|12811.5|12809.4|14998
1645700400000|2022-02-24 11:00:00|12830.4|12828.3|12816.1|12814|12848.6|12846.5|12814.6|12812.5|14641
1645704000000|2022-02-24 12:00:00|12816|12813.9|12816.8|12814.7|12830.2|12828.1|12814.4|12812.3|13605
1645707600000|2022-02-24 13:00:00|12816.6|12814.5|12823.2|12821.1|12831.4|12829.4|12806.4|12804.3|15279
1645711200000|2022-02-24 14:00:00|12823.3|12821.2|12841.4|12839.3|12841.8|12839.9|12818.6|12816.5|15566
1645714800000|2022-02-24 15:00:00|12841.3|12839.5|12878.2|12876.1|12878.7|12876.6|12833.4|12831.3|17967
1645718400000|2022-02-24 16:00:00|12878.4|12876.3|12842.4|12840.3|12878.4|12876.3|12840.9|12838.8|16774
1645722000000|2022-02-24 17:00:00|12842.3|12840.2|12840.6|12838.5|12854|12851.9|12832.2|12830.1|14261
1645725600000|2022-02-24 18:00:00|12840.5|12838.4|12826.3|12824.2|12851|12848.9|12813.5|12811.4|14424
1645729200000|2022-02-24 19:00:00|12826.4|12824.3|12818.9|12816.8|12834.1|12832|12801.3|12799.2|15582
1645732800000|2022-02-24 20:00:00|12818.7|12816.6|12807.5|12805.4|12818.8|12816.7|12792.2|12790.1|13684
1645736400000|2022-02-24 21:00:00|12807.9|12805.8|12819.7|12812.7|12823.1|12819.5|12805.4|12803.3|5445
1645740000000|2022-02-24 22:00:00|12819.3|12812.3|12810.6|12806.7|12821.3|12814.3|12810.5|12804.2|1274
1645743600000|2022-02-24 23:00:00|12812.1|12806.1|12809.2|12807.1|12817.4|12815.3|12806.5|12804.2|4367
1645747200000|2022-02-25 00:00:00|12809.1|12807|12804.8|12802.7|12815.5|12813.4|12791.9|12789.8|9323
1645750800000|2022-02-25 01:00:00|12804.6|12802.5|12794.5|12792.4|12812.2|12810.1|12794.1|12792|12835
1645754400000|2022-02-25 02:00:00|12795|12792.9|12796.4|12794.3|12803.3|12801.2|12794.2|12792.1|7965
1645758000000|2022-02-25 03:00:00|12796.5|12794.4|12790|12787.9|12800.9|12798.8|12789.4|12787.5|4990
1645761600000|2022-02-25 04:00:00|12790.1|12788|12781.2|12779.1|12792.5|12790.7|12772.6|12770.5|5953
1645765200000|2022-02-25 05:00:00|12781.3|12779.2|12780.1|12778|12787.8|12786.1|12778.8|12777.2|5488
1645768800000|2022-02-25 06:00:00|12779.8|12777.7|12789.9|12787.8|12795.7|12793.6|12779.7|12777.6|5481
1645772400000|2022-02-25 07:00:00|12790.1|12788|12785.6|12784.3|12792.2|12790.7|12779.5|12777.9|9478
1645776000000|2022-02-25 08:00:00|12785.7|12784.4|12807.2|12805.1|12809.8|12808|12784.5|12782.9|12482
1645779600000|2022-02-25 09:00:00|12807.3|12805.2|12809.7|12807.6|12821.6|12820|12805.8|12803.8|8346
1645783200000|2022-02-25 10:00:00|12809.6|12807.5|12809.8|12807.7|12814.1|12812.2|12805.2|12803.4|7142
1645786800000|2022-02-25 11:00:00|12809.7|12807.6|12804.7|12802.6|12818.8|12817.2|12802|12800.3|7466
1645790400000|2022-02-25 12:00:00|12804.6|12802.5|12777.5|12775.4|12804.6|12802.6|12766.9|12765.1|8488
1645794000000|2022-02-25 13:00:00|12777.4|12775.3|12759|12756.9|12781.4|12779.4|12754.6|12752.8|11917
1645797600000|2022-02-25 14:00:00|12758.6|12757.3|12794.9|12792.8|12797.5|12795.4|12755.5|12754|11031
1645801200000|2022-02-25 15:00:00|12795|12792.7|12742.3|12740.2|12796.3|12794.2|12736.1|12734.2|13511
1645804800000|2022-02-25 16:00:00|12742.5|12740.4|12743.3|12742|12751.3|12749.2|12735.4|12733.9|9202
1645808400000|2022-02-25 17:00:00|12743.4|12742.1|12754|12751.9|12757|12755.3|12740.8|12739.5|6709
1645812000000|2022-02-25 18:00:00|12753.9|12751.8|12740.3|12738.2|12754.5|12752.4|12735.9|12734.1|6666
1645815600000|2022-02-25 19:00:00|12739.9|12738.6|12712.1|12710|12742.8|12740.9|12711.8|12709.7|7306
1645819200000|2022-02-25 20:00:00|12712.7|12710.6|12701.3|12699.2|12723.5|12722.2|12697.5|12695.7|7766
1645822800000|2022-02-25 21:00:00|12701.4|12699.3|12702.7|12700.6|12708.7|12706.6|12696.5|12694.4|4279
1645995600000|2022-02-27 21:00:00|12794.6|12788|12774|12765|12794.6|12788|12754.3|12741.3|434
1645999200000|2022-02-27 22:00:00|12776.1|12763.1|12764.6|12752.6|12781.8|12768.8|12744.2|12731.2|3743
1646002800000|2022-02-27 23:00:00|12761.4|12749.4|12757.2|12755.3|12767.9|12759.2|12744.2|12740.4|10227
1646006400000|2022-02-28 00:00:00|12757.4|12755.4|12765.1|12763|12766.6|12764.5|12751.4|12749.3|12086
1646010000000|2022-02-28 01:00:00|12765.6|12763.5|12781.6|12779.5|12782.6|12780.5|12759.1|12757|14412
1646013600000|2022-02-28 02:00:00|12781.3|12780|12796.2|12794.1|12804.7|12802.6|12779.5|12777.4|9671
1646017200000|2022-02-28 03:00:00|12795.9|12793.8|12808.7|12806.6|12811.1|12809|12793.8|12791.7|8313
1646020800000|2022-02-28 04:00:00|12808.5|12806.4|12807.7|12805.6|12810.9|12808.8|12798.9|12796.8|7106
1646024400000|2022-02-28 05:00:00|12807.9|12805.8|12787.8|12785.7|12810.9|12808.8|12787.4|12785.3|7769
1646028000000|2022-02-28 06:00:00|12787.9|12785.8|12783.9|12781.8|12791.6|12789.5|12778|12775.9|8786
1646031600000|2022-02-28 07:00:00|12782.9|12780.8|12772.4|12770.3|12785.4|12783.3|12765|12762.9|14046
1646035200000|2022-02-28 08:00:00|12772.8|12770.7|12778.1|12776|12790.2|12788.1|12768.4|12766.3|12756
1646038800000|2022-02-28 09:00:00|12778.3|12776.2|12770.2|12768.1|12780.8|12778.7|12762.8|12760.7|11393
1646042400000|2022-02-28 10:00:00|12770.1|12768|12737.9|12735.8|12771.5|12769.4|12737.4|12735.3|9953
1646046000000|2022-02-28 11:00:00|12737.8|12735.7|12754.8|12752.7|12760.5|12758.4|12733.5|12731.4|11043
1646049600000|2022-02-28 12:00:00|12755.3|12753.2|12733|12730.9|12755.3|12753.2|12723.3|12721.2|10361
1646053200000|2022-02-28 13:00:00|12733.2|12731.1|12732|12729.9|12746.9|12744.8|12726.1|12724|13291
1646056800000|2022-02-28 14:00:00|12731.9|12729.8|12708.9|12706.8|12737.7|12735.6|12708.2|12706.1|12452
1646060400000|2022-02-28 15:00:00|12708.2|12706.1|12682.7|12680.6|12710.3|12708.2|12674.5|12672.4|15519
1646064000000|2022-02-28 16:00:00|12683.3|12681.2|12662.7|12660.6|12698.3|12696.2|12661.3|12659.5|11935
1646067600000|2022-02-28 17:00:00|12662.9|12660.8|12688.3|12687|12691.7|12690|12660.7|12659.1|7809
1646071200000|2022-02-28 18:00:00|12688.4|12687.1|12693.5|12691.4|12696.5|12694.9|12682.6|12680.5|6613
1646074800000|2022-02-28 19:00:00|12693.6|12691.5|12686.2|12684.9|12706.5|12705.1|12686.2|12684.7|7459
1646078400000|2022-02-28 20:00:00|12686.7|12684.6|12679.1|12677|12702.2|12700.1|12673.6|12671.5|8948
1646082000000|2022-02-28 21:00:00|12678.9|12676.8|12677.4|12670.4|12680.2|12678.1|12669.4|12665|5173
1646085600000|2022-02-28 22:00:00|12677.5|12670.5|12677.9|12670.9|12679.3|12673.4|12670.8|12665.7|1894
1646089200000|2022-02-28 23:00:00|12678.3|12671.3|12668.4|12666.3|12678.7|12673.5|12666.6|12664.5|2681
1646092800000|2022-03-01 00:00:00|12668.3|12666.2|12676.3|12674.2|12677.8|12676.1|12666.6|12664.5|3546
1646096400000|2022-03-01 01:00:00|12676.2|12674.1|12676|12673.9|12677.8|12675.7|12666.8|12664.9|3937
1646100000000|2022-03-01 02:00:00|12675.9|12673.8|12671.4|12669.3|12678.9|12676.8|12668.9|12666.8|3698
1646103600000|2022-03-01 03:00:00|12671.3|12669.2|12682.4|12680.3|12685.6|12683.5|12671.2|12669.1|2996
1646107200000|2022-03-01 04:00:00|12682.5|12680.4|12673.2|12671.1|12682.7|12680.9|12671.4|12669.5|2578
1646110800000|2022-03-01 05:00:00|12673.1|12671|12681|12678.9|12681.3|12679.2|12671.8|12669.7|2983
1646114400000|2022-03-01 06:00:00|12680.4|12679.1|12667|12664.9|12682.5|12680.4|12666.6|12664.5|3357
1646118000000|2022-03-01 07:00:00|12666.8|12664.7|12667.5|12665.4|12673.5|12671.7|12654.2|12652.7|5724
1646121600000|2022-03-01 08:00:00|12667.6|12665.5|12658.9|12656.8|12670.8|12669|12657.3|12655.5|7867
1646125200000|2022-03-01 09:00:00|12658.8|12656.7|12670.6|12668.5|12677.5|12675.4|12656.9|12654.9|8211
1646128800000|2022-03-01 10:00:00|12671|12668.9|12668.1|12666|12683.3|12681.2|12667.6|12665.7|7143
1646132400000|2022-03-01 11:00:00|12668.3|12666.2|12680.6|12678.5|12681.4|12679.8|12665.3|12663.6|8050
1646136000000|2022-03-01 12:00:00|12680.7|12678.6|12689|12686.9|12690|12688.1|12672.5|12670.7|7435
1646139600000|2022-03-01 13:00:00|12689.1|12687|12672.1|12670.8|12695.2|12693.4|12671.6|12670.2|9612
1646143200000|2022-03-01 14:00:00|12672.2|12670.9|12665.1|12661.7|12674.5|12672.4|12655.9|12653.8|10617
1646146800000|2022-03-01 15:00:00|12664.1|12661.3|12677.2|12675.1|12697.6|12695.5|12663.8|12660.5|14072
1646150400000|2022-03-01 16:00:00|12677.1|12675|12711|12708.9|12713.1|12711.2|12670.9|12669|9615
1646154000000|2022-03-01 17:00:00|12711.2|12709.1|12726.9|12724.8|12730.5|12728.4|12709.2|12707.1|10312
1646157600000|2022-03-01 18:00:00|12727|12724.9|12734.9|12732.8|12750.8|12748.7|12724.6|12723.3|9185
1646161200000|2022-03-01 19:00:00|12734.7|12732.6|12743.8|12741.7|12750.7|12749|12728.3|12726.2|8069
1646164800000|2022-03-01 20:00:00|12743.4|12742.1|12743.2|12741.1|12751.4|12749.3|12731.4|12729.9|7173
1646168400000|2022-03-01 21:00:00|12743.1|12741|12745.2|12740.3|12749.1|12746.4|12729.6|12727.5|5516
1646172000000|2022-03-01 22:00:00|12745.2|12738.2|12745.3|12738.3|12749.1|12742.1|12741.8|12735.5|1825
1646175600000|2022-03-01 23:00:00|12747.5|12740.5|12725.7|12723.6|12747.5|12743.3|12725.3|12722.8|5389
1646179200000|2022-03-02 00:00:00|12725.8|12723.1|12733.5|12731.4|12737.1|12734.5|12724.5|12722.2|4251
1646182800000|2022-03-02 01:00:00|12733.6|12731.5|12722.7|12720.6|12734.3|12732.2|12717.7|12715|6351
1646186400000|2022-03-02 02:00:00|12722.8|12720.7|12721.4|12719.3|12731.6|12729.4|12719.9|12717.8|4635
1646190000000|2022-03-02 03:00:00|12721.5|12719.4|12722|12719.9|12727.5|12725.4|12716.3|12714.4|3291
1646193600000|2022-03-02 04:00:00|12721.9|12719.8|12721.2|12719.1|12724.6|12722.6|12715.7|12713.6|3424
1646197200000|2022-03-02 05:00:00|12721|12718.9|12722.3|12720.2|12726.7|12724.6|12720.1|12718.3|3454
1646200800000|2022-03-02 06:00:00|12722.2|12720.1|12732.8|12730.7|12734.2|12732.1|12716.4|12714.3|4705
1646204400000|2022-03-02 07:00:00|12732.6|12730.5|12730.9|12728.8|12746.1|12744|12727.5|12725.4|10395
1646208000000|2022-03-02 08:00:00|12730.7|12728.6|12716.3|12714.2|12732.8|12730.7|12711|12708.9|12678
1646211600000|2022-03-02 09:00:00|12716.4|12714.3|12710.3|12708.2|12725.8|12723.7|12704.4|12701.8|11440
1646215200000|2022-03-02 10:00:00|12710.4|12708.3|12715.4|12713.3|12720.5|12718.4|12709.7|12707.6|9221
1646218800000|2022-03-02 11:00:00|12715.5|12713.4|12701|12698.9|12719.5|12717.4|12698.5|12696.4|9065
1646222400000|2022-03-02 12:00:00|12701.1|12698.5|12692|12689.9|12705.7|12703.6|12689.9|12688|7819
1646226000000|2022-03-02 13:00:00|12692.1|12690|12691.6|12689.5|12699.2|12697.2|12685.2|12682.5|9945
1646229600000|2022-03-02 14:00:00|12691.7|12689.6|12684.7|12677.7|12699.7|12697.6|12677.6|12675.5|11422
1646233200000|2022-03-02 15:00:00|12685|12678|12696|12693.9|12709.4|12707.3|12665.7|12661.1|16499
1646236800000|2022-03-02 16:00:00|12696.1|12694|12658.2|12656.1|12701.5|12699.4|12656.7|12655|13819
1646240400000|2022-03-02 17:00:00|12657.9|12655.8|12666.1|12664|12671.1|12669|12650.1|12648|10098
1646244000000|2022-03-02 18:00:00|12665.6|12664.3|12639.1|12637|12668.9|12667.3|12635.8|12634.2|6461
1646247600000|2022-03-02 19:00:00|12639|12636.9|12652|12649.9|12657.3|12655.5|12635.6|12634|5378
1646251200000|2022-03-02 20:00:00|12652.1|12650|12631.8|12629.7|12653.5|12651.8|12630.7|12629.3|7274
1646254800000|2022-03-02 21:00:00|12631.7|12629.6|12631.8|12629.4|12639.7|12637.6|12629.2|12627.1|3878
1646258400000|2022-03-02 22:00:00|12631.6|12629.5|12638|12633.6|12641|12635.4|12631.6|12627.8|2034
1646262000000|2022-03-02 23:00:00|12638.3|12633.3|12648|12645.9|12649.1|12646.6|12631.4|12628.2|4086
1646265600000|2022-03-03 00:00:00|12648.3|12645.5|12646.5|12644.4|12648.5|12646.4|12634.9|12633|4008
1646269200000|2022-03-03 01:00:00|12646.4|12644.3|12648.9|12646.8|12656.1|12654|12645.5|12643.5|4661
1646272800000|2022-03-03 02:00:00|12648.9|12646.8|12639.4|12637.3|12656.2|12654.1|12636.4|12634.3|4315
1646276400000|2022-03-03 03:00:00|12639.3|12637.2|12639.1|12637.8|12649.7|12647.6|12638.1|12636|3131
1646280000000|2022-03-03 04:00:00|12639|12637.7|12635.9|12633.8|12639.6|12637.8|12634.2|12632.5|2463
1646283600000|2022-03-03 05:00:00|12636|12633.9|12629.9|12627.8|12636.9|12634.8|12625.8|12624|3088
1646287200000|2022-03-03 06:00:00|12629.9|12627.8|12609.1|12607|12631.1|12629.1|12606.8|12604.7|4194
1646290800000|2022-03-03 07:00:00|12609|12606.9|12608.7|12606.6|12619.4|12617.7|12606.3|12604.2|5480
1646294400000|2022-03-03 08:00:00|12608.8|12606.7|12612.2|12610.1|12626.3|12624.2|12588.2|12586.1|8848
1646298000000|2022-03-03 09:00:00|12612.4|12610.3|12626.3|12624.2|12629.7|12627.6|12611|12608.9|8056
1646301600000|2022-03-03 10:00:00|12626.5|12624.4|12629.9|12627.8|12632.1|12630|12621.2|12619.1|6137
1646305200000|2022-03-03 11:00:00|12629.8|12627.7|12635.7|12633.6|12641.9|12640.1|12627.4|12625.5|6018
1646308800000|2022-03-03 12:00:00|12635.1|12633.8|12636.6|12634.5|12638.5|12636.4|12623.3|12622|5585
1646312400000|2022-03-03 13:00:00|12636.6|12634.5|12641.4|12639.3|12645.6|12643.5|12631.4|12629.7|7466
1646316000000|2022-03-03 14:00:00|12641.2|12639.1|12639.7|12636.4|12652.9|12650.8|12627.8|12625.7|13342
1646319600000|2022-03-03 15:00:00|12639.9|12636|12667.9|12665.8|12669.8|12667.7|12631.5|12629.4|13282
1646323200000|2022-03-03 16:00:00|12667.7|12665.6|12676.8|12674.7|12694.1|12691.7|12663.8|12661.7|11607
1646326800000|2022-03-03 17:00:00|12676.7|12674.6|12678.8|12676.7|12681.1|12679|12647.4|12645.3|12128
1646330400000|2022-03-03 18:00:00|12679|12676.9|12677.2|12675.9|12684.9|12683|12668.6|12667|6573
1646334000000|2022-03-03 19:00:00|12677.7|12675.6|12682.4|12681.1|12691.5|12689.9|12671.1|12669.5|6232
1646337600000|2022-03-03 20:00:00|12682.6|12680.5|12681.9|12679.8|12692.3|12690.2|12678.1|12676|8246
1646341200000|2022-03-03 21:00:00|12682|12679.9|12682.4|12680.3|12683.9|12681.8|12676.8|12674.7|2517
1646344800000|2022-03-03 22:00:00|12682.3|12680.2|12680.9|12675.3|12683.8|12680.4|12677.2|12671.1|1818
1646348400000|2022-03-03 23:00:00|12680.7|12676|12672.6|12670.5|12681.6|12677.6|12671.1|12669|2330
1646352000000|2022-03-04 00:00:00|12672.5|12670.4|12718.8|12716.7|12723.3|12721.2|12670.9|12668.8|10253
1646355600000|2022-03-04 01:00:00|12719.2|12717.1|12687.3|12685.2|12723.6|12721.5|12679.1|12677|11627
1646359200000|2022-03-04 02:00:00|12687.2|12685.1|12697.5|12696.2|12703.8|12701.7|12686.7|12684.6|5851
1646362800000|2022-03-04 03:00:00|12697.6|12696.3|12700.9|12698.8|12703.7|12701.6|12692.5|12690.6|4911
1646366400000|2022-03-04 04:00:00|12701|12698.9|12692.9|12690.8|12703.6|12701.5|12690.8|12688.7|3633
1646370000000|2022-03-04 05:00:00|12693|12690.9|12694.2|12692.1|12697.7|12695.6|12682.4|12680.3|4452
1646373600000|2022-03-04 06:00:00|12694.3|12692.2|12705.2|12703.1|12706.6|12704.7|12689.2|12687.3|4264
1646377200000|2022-03-04 07:00:00|12705.1|12703|12698.4|12696.3|12706.3|12704.3|12689.2|12687.1|6309
1646380800000|2022-03-04 08:00:00|12698.6|12696.5|12710.4|12708.3|12713.8|12711.7|12694.1|12692|9254
1646384400000|2022-03-04 09:00:00|12710.4|12708.3|12732.4|12730.3|12732.9|12730.9|12707.3|12705.2|7499
1646388000000|2022-03-04 10:00:00|12732.3|12730.2|12732|12729.9|12732.8|12731.1|12715.6|12714.3|6300
1646391600000|2022-03-04 11:00:00|12731.7|12729.6|12745.9|12743.8|12749.3|12747.2|12729.6|12727.5|6699
1646395200000|2022-03-04 12:00:00|12746|12743.9|12760.2|12758.1|12764.2|12762.2|12743.1|12741.5|6126
1646398800000|2022-03-04 13:00:00|12760.1|12758|12772|12769.9|12791.8|12790|12736.3|12734.2|12270
1646402400000|2022-03-04 14:00:00|12771.9|12769.8|12772.6|12770.5|12793.4|12791.3|12765.1|12763.5|10083
1646406000000|2022-03-04 15:00:00|12772.7|12770.6|12764.8|12762.7|12786.7|12784.6|12763.2|12761.2|9882
1646409600000|2022-03-04 16:00:00|12764.6|12762.5|12762.9|12760.8|12776.7|12774.6|12759.6|12757.5|7736
1646413200000|2022-03-04 17:00:00|12762.7|12760.6|12731.3|12729.2|12766.4|12764.3|12726.4|12724.8|7623
1646416800000|2022-03-04 18:00:00|12731.2|12729.1|12724.8|12723.5|12731.7|12729.8|12715.2|12713.6|6205
1646420400000|2022-03-04 19:00:00|12724.4|12723.1|12741.9|12739.8|12747.2|12745.2|12714|12712.1|6206
1646424000000|2022-03-04 20:00:00|12741.7|12740.4|12725.2|12723.9|12745.1|12743.1|12721.8|12719.7|6966
1646427600000|2022-03-04 21:00:00|12725.1|12723.8|12731.3|12724.3|12740.8|12737.8|12725.1|12723|4088
1646600400000|2022-03-06 21:00:00|12748.8|12735.8|12738.1|12725.1|12755.8|12742.8|12734.4|12721.4|246
1646604000000|2022-03-06 22:00:00|12735.4|12722.4|12739.2|12732.2|12743.8|12737.5|12725.5|12718.3|1676
1646607600000|2022-03-06 23:00:00|12739.4|12732.4|12716.3|12714.2|12760.4|12754.2|12714.5|12711.8|8022
1646611200000|2022-03-07 00:00:00|12716.8|12714.7|12735.6|12733.5|12738.1|12736|12714|12711.9|8862
1646614800000|2022-03-07 01:00:00|12735.7|12733.6|12723.7|12721.6|12736.9|12734.8|12717.1|12715|11926
1646618400000|2022-03-07 02:00:00|12723.6|12721.5|12725.7|12723.6|12730.5|12728.4|12712.9|12711.3|6014
1646622000000|2022-03-07 03:00:00|12725.8|12723.7|12718.4|12716.3|12730.3|12728.2|12712.2|12710.1|6590
1646625600000|2022-03-07 04:00:00|12718.2|12716.1|12711|12708.9|12723.2|12721.5|12711|12708.9|3890
1646629200000|2022-03-07 05:00:00|12711.1|12709|12712.5|12710.4|12716.8|12715.1|12702.7|12700.6|5135
1646632800000|2022-03-07 06:00:00|12713|12710.9|12689.8|12687.7|12717.6|12715.6|12689.8|12687.7|4897
1646636400000|2022-03-07 07:00:00|12690.3|12687.6|12709|12706.9|12710.3|12708.9|12686.6|12684.5|7962
1646640000000|2022-03-07 08:00:00|12708.6|12706.5|12714.4|12712.3|12730.6|12728.5|12692.9|12690.8|8691
1646643600000|2022-03-07 09:00:00|12714.2|12712.1|12712.8|12710.7|12727.5|12725.7|12695.3|12693.2|8636
1646647200000|2022-03-07 10:00:00|12712.9|12710.8|12723.8|12721.7|12740.2|12738.4|12708.4|12706.3|6171
1646650800000|2022-03-07 11:00:00|12723.9|12721.8|12714.6|12712.5|12728.7|12726.8|12707.6|12705.5|10301
1646654400000|2022-03-07 12:00:00|12713.7|12712|12718|12715.9|12729.9|12728.1|12702.8|12701.3|10598
1646658000000|2022-03-07 13:00:00|12717.5|12716.2|12738.5|12736.4|12742.7|12740.6|12715.2|12713.3|9698
1646661600000|2022-03-07 14:00:00|12738.4|12736.3|12759.2|12757.1|12767.6|12766|12730.2|12728.1|10777
1646665200000|2022-03-07 15:00:00|12758.8|12757.5|12771.3|12769.2|12775.1|12773|12750.1|12748.2|11299
1646668800000|2022-03-07 16:00:00|12771.2|12769.1|12774.4|12772.3|12780.5|12778.7|12761.4|12759.5|8235
1646672400000|2022-03-07 17:00:00|12774|12772.7|12790|12787.9|12794.5|12792.5|12769.3|12767.4|8224
1646676000000|2022-03-07 18:00:00|12790.2|12788.1|12798.2|12796.1|12802.9|12801.2|12777.3|12775.5|7907
1646679600000|2022-03-07 19:00:00|12797.7|12796.4|12807.7|12806.4|12808.8|12806.7|12788.7|12787.2|6311
1646683200000|2022-03-07 20:00:00|12808.1|12806|12812.2|12810.9|12815.8|12813.7|12799.2|12796.3|6550
1646686800000|2022-03-07 21:00:00|12811.9|12810.6|12821.5|12819.4|12823|12820.1|12802.8|12801.1|3786
1646690400000|2022-03-07 22:00:00|12821.6|12819.5|12816.5|12812.4|12821.9|12819.8|12813|12806|2299
1646694000000|2022-03-07 23:00:00|12817.3|12811.4|12800.9|12798.8|12819.8|12815.7|12800.6|12798.5|2930
1646697600000|2022-03-08 00:00:00|12801.1|12799.8|12812.3|12810.2|12814.5|12812.7|12800.4|12798.4|4388
1646701200000|2022-03-08 01:00:00|12811.6|12809.5|12809.3|12807.2|12815.6|12813.5|12798.5|12796.8|6109
1646704800000|2022-03-08 02:00:00|12808.8|12807.5|12810.7|12808.6|12812|12810.2|12797.3|12795.2|4564
1646708400000|2022-03-08 03:00:00|12810.4|12808.3|12804.3|12802.2|12814.7|12812.6|12801.1|12799.4|5138
1646712000000|2022-03-08 04:00:00|12803.8|12802.5|12811.5|12810.2|12813.2|12811.1|12802.4|12800.8|3266
1646715600000|2022-03-08 05:00:00|12812|12809.9|12826|12823.9|12830.6|12828.9|12810.7|12809|5480
1646719200000|2022-03-08 06:00:00|12825.9|12823.8|12822.6|12820.5|12835.1|12833|12816.7|12814.6|5551
1646722800000|2022-03-08 07:00:00|12822.2|12820.1|12834.9|12832.8|12836|12833.9|12810.5|12808.4|8400
1646726400000|2022-03-08 08:00:00|12834.8|12832.7|12832.5|12830.4|12838.1|12836|12807.6|12805.5|12252
1646730000000|2022-03-08 09:00:00|12832.4|12830.3|12830.5|12828.4|12837.9|12836.1|12822.3|12820.2|10907
1646733600000|2022-03-08 10:00:00|12830.6|12828.5|12835.6|12834.3|12840.4|12839.1|12830|12828.2|8457
1646737200000|2022-03-08 11:00:00|12836|12833.9|12816.4|12814.3|12838.2|12836.5|12814.8|12813.1|6352
1646740800000|2022-03-08 12:00:00|12816.3|12814.2|12830.7|12829.4|12832.5|12830.8|12807.7|12805.8|8795
1646744400000|2022-03-08 13:00:00|12830.6|12829.3|12827.8|12825.7|12845.3|12843.2|12815.9|12813.8|10902
1646748000000|2022-03-08 14:00:00|12827.7|12825.6|12840.9|12838.8|12845.6|12843.5|12821.1|12819.2|10551
1646751600000|2022-03-08 15:00:00|12841|12838.9|12868.6|12867.3|12870.2|12868.1|12836.5|12834.4|14808
1646755200000|2022-03-08 16:00:00|12868.5|12867.2|12897.7|12895.6|12901.8|12900.5|12857.7|12855.6|13181
1646758800000|2022-03-08 17:00:00|12897.6|12895.5|12884.4|12882.3|12898.1|12896.2|12859.7|12857.6|15402
1646762400000|2022-03-08 18:00:00|12884.5|12882.4|12891.4|12889.3|12897.2|12895.5|12861.2|12859.1|13129
1646766000000|2022-03-08 19:00:00|12891.5|12889.4|12891|12888.9|12898|12895.9|12880.7|12879.1|11852
1646769600000|2022-03-08 20:00:00|12891.1|12889|12891.3|12890|12891.7|12890.1|12879.1|12877|9815
1646773200000|2022-03-08 21:00:00|12891.6|12889.5|12890.1|12883.1|12892.8|12890.7|12882.6|12880.6|3139
1646776800000|2022-03-08 22:00:00|12889.6|12882.6|12892.5|12885.5|12894.3|12888.4|12886.1|12879.1|1538
1646780400000|2022-03-08 23:00:00|12892.4|12885.4|12892.1|12890|12895.6|12893.5|12881.4|12878.5|4014
1646784000000|2022-03-09 00:00:00|12892.3|12890.2|12875.9|12874.6|12892.9|12890.8|12875.9|12873.8|5978
1646787600000|2022-03-09 01:00:00|12876.2|12874.1|12873.6|12871.5|12882.1|12880.1|12869.4|12867.3|6414
1646791200000|2022-03-09 02:00:00|12873.5|12871.4|12881.4|12880.1|12884.5|12882.8|12868.3|12866.5|6017
1646794800000|2022-03-09 03:00:00|12881.8|12879.7|12891.8|12889.7|12893.5|12891.8|12879.1|12877.2|5091
1646798400000|2022-03-09 04:00:00|12891.7|12889.6|12875.7|12873.6|12891.8|12889.7|12873.2|12871.1|3491
1646802000000|2022-03-09 05:00:00|12875.5|12873.4|12883.5|12881.4|12888.1|12886|12872.9|12871.2|4212
1646805600000|2022-03-09 06:00:00|12883.3|12881.2|12875.1|12873|12883.9|12881.8|12872.1|12870.4|4847
1646809200000|2022-03-09 07:00:00|12874.5|12872.4|12866.4|12865.1|12879.2|12877.1|12863|12861.5|7970
1646812800000|2022-03-09 08:00:00|12866.5|12865.2|12840.1|12838|12868.5|12866.8|12834.7|12832.6|10438
1646816400000|2022-03-09 09:00:00|12840.3|12838.2|12826.7|12825.4|12845.5|12843.4|12826.2|12824.4|9818
1646820000000|2022-03-09 10:00:00|12826.8|12825.5|12820.5|12818.4|12832.8|12831.2|12806.7|12805.1|9440
1646823600000|2022-03-09 11:00:00|12820.7|12818.6|12834.2|12832.1|12843.2|12841.1|12817.9|12816.1|8819
1646827200000|2022-03-09 12:00:00|12834.1|12832|12838.4|12836.3|12845.8|12843.7|12830.1|12828.4|7831
1646830800000|2022-03-09 13:00:00|12838.3|12836.2|12825.6|12823.5|12842.3|12840.7|12824.4|12822.3|8876
1646834400000|2022-03-09 14:00:00|12825.7|12823.6|12827.3|12825.2|12838.4|12836.3|12809.3|12807.2|12029
1646838000000|2022-03-09 15:00:00|12827.2|12825.1|12817.2|12815.1|12830.9|12828.8|12807.2|12805.5|7724
1646841600000|2022-03-09 16:00:00|12816.5|12815.2|12812.3|12810.2|12825|12822.9|12804.5|12802.6|9261
1646845200000|2022-03-09 17:00:00|12812.4|12810.3|12817.5|12815.4|12830.4|12828.3|12805.9|12804.6|8793
1646848800000|2022-03-09 18:00:00|12817.6|12815.5|12834.4|12832.3|12835.3|12833.4|12814|12812.4|7835
1646852400000|2022-03-09 19:00:00|12833.9|12832.6|12831.6|12829.5|12836.5|12834.7|12824|12821.9|5611
1646856000000|2022-03-09 20:00:00|12831.8|12829.7|12811.5|12809.4|12831.8|12829.7|12807.2|12805.4|6426
1646859600000|2022-03-09 21:00:00|12811.3|12809.2|12810.9|12803.9|12818.1|12816.2|12806.6|12803.1|3649
1646863200000|2022-03-09 22:00:00|12811.4|12804.4|12813.5|12807|12815.9|12808.9|12806.6|12801.8|1871
1646866800000|2022-03-09 23:00:00|12813.2|12806.2|12800.2|12798.1|12819.7|12817.6|12799.2|12797.1|3196
1646870400000|2022-03-10 00:00:00|12800.1|12798|12818.1|12816|12818.6|12816.5|12792.4|12790.3|4971
1646874000000|2022-03-10 01:00:00|12818.2|12816.1|12831.3|12829.2|12843.1|12841|12815.9|12813.8|5567
1646877600000|2022-03-10 02:00:00|12831.2|12829.1|12820.2|12818.1|12833.2|12831.1|12810|12807.9|4239
1646881200000|2022-03-10 03:00:00|12820.1|12818|12811.9|12809.8|12822.4|12820.3|12811.5|12809.4|3853
1646884800000|2022-03-10 04:00:00|12812|12809.9|12810.7|12808.6|12815.2|12813.4|12808.7|12806.6|2870
1646888400000|2022-03-10 05:00:00|12810.8|12808.7|12817.8|12815.7|12823.6|12821.9|12810.5|12808.6|2600
1646892000000|2022-03-10 06:00:00|12817.7|12815.6|12819.1|12817|12821.3|12819.6|12814.2|12812.5|3277
1646895600000|2022-03-10 07:00:00|12819.2|12817.1|12796.4|12794.3|12825|12823.2|12794.8|12793.3|6795
1646899200000|2022-03-10 08:00:00|12796.3|12794.2|12832.8|12830.7|12833.1|12831|12794.8|12793.2|9859
1646902800000|2022-03-10 09:00:00|12832.7|12830.6|12817.8|12815.7|12832.8|12830.7|12808.4|12806.3|9980
1646906400000|2022-03-10 10:00:00|12817.5|12815.4|12822.7|12821.4|12829.7|12827.8|12814.5|12812.9|8090
1646910000000|2022-03-10 11:00:00|12822.8|12821.5|12824.3|12822.2|12832|12829.9|12821.5|12819.4|6743
1646913600000|2022-03-10 12:00:00|12823.8|12822.5|12804.2|12802.1|12833.8|12832|12793.7|12791.6|7233
1646917200000|2022-03-10 13:00:00|12804|12801.9|12786.6|12784.5|12808.4|12806.3|12780.6|12778.5|8621
1646920800000|2022-03-10 14:00:00|12786.5|12784.4|12784.4|12782.3|12807|12804.9|12782.2|12780.1|7949
1646924400000|2022-03-10 15:00:00|12784.2|12782.1|12783.1|12781|12793.4|12791.3|12759.1|12757|12010
1646928000000|2022-03-10 16:00:00|12782.9|12780.8|12772.2|12770.1|12793.2|12791.3|12771.6|12769.5|8673
1646931600000|2022-03-10 17:00:00|12772.4|12770.3|12775.6|12773.5|12778|12776.4|12765.6|12764|7640
1646935200000|2022-03-10 18:00:00|12775.4|12773.3|12758.7|12756.6|12777.9|12776.2|12757.7|12755.9|6329
1646938800000|2022-03-10 19:00:00|12758.6|12756.5|12758.4|12757.1|12762.1|12760.2|12751.3|12749.5|6204
1646942400000|2022-03-10 20:00:00|12758.3|12757|12774.4|12772.3|12775.7|12773.7|12758.2|12756.5|5433
1646946000000|2022-03-10 21:00:00|12774.3|12772.2|12771.9|12764.9|12776|12774.2|12765|12763|2355
1646949600000|2022-03-10 22:00:00|12772.6|12765.6|12777.3|12770.3|12779|12772.7|12770.5|12763.5|1459
1646953200000|2022-03-10 23:00:00|12777.2|12770.2|12757.7|12755.6|12778.4|12771.4|12754.4|12752.3|2708
1646956800000|2022-03-11 00:00:00|12757.6|12755.5|12769.6|12767.5|12771.3|12769.2|12754.5|12752.5|3108
1646960400000|2022-03-11 01:00:00|12769.5|12767.4|12785.6|12783.5|12786.2|12784.1|12769.1|12767|6315
1646964000000|2022-03-11 02:00:00|12785.7|12783.6|12788.6|12786.5|12790.9|12789.2|12780.4|12778.3|4292
1646967600000|2022-03-11 03:00:00|12788.5|12786.4|12779.8|12777.7|12790.8|12788.8|12779.4|12777.3|3640
1646971200000|2022-03-11 04:00:00|12779.7|12777.6|12784|12781.9|12785.3|12783.2|12778.6|12776.5|2644
1646974800000|2022-03-11 05:00:00|12783.9|12781.8|12788.8|12786.7|12795.2|12793.1|12783.3|12781.2|4430
1646978400000|2022-03-11 06:00:00|12788.9|12786.8|12772.5|12770.4|12790.6|12788.5|12769.7|12767.6|5494
1646982000000|2022-03-11 07:00:00|12772.3|12770.2|12773.5|12771.4|12775.8|12773.7|12760.5|12758.4|7037
1646985600000|2022-03-11 08:00:00|12773.6|12771.5|12785.8|12783.7|12789.2|12787.8|12771.9|12769.8|8875
1646989200000|2022-03-11 09:00:00|12785.9|12783.8|12772.3|12771|12788.2|12786.7|12772.2|12770.6|6418
1646992800000|2022-03-11 10:00:00|12772.4|12771.1|12768.1|12766|12778.8|12776.7|12762.7|12760.8|5890
1646996400000|2022-03-11 11:00:00|12768.2|12766.1|12760.5|12758.4|12777.9|12775.8|12757.9|12755.8|10710
1647000000000|2022-03-11 12:00:00|12760.6|12758.5|12769.9|12767.8|12778.9|12776.9|12756|12753.9|8677
1647003600000|2022-03-11 13:00:00|12770.2|12768.1|12717.8|12715.7|12770.4|12768.3|12715.5|12714|10519
1647007200000|2022-03-11 14:00:00|12717.9|12715.8|12713.6|12711|12725.2|12723.1|12694.8|12692.9|10310
1647010800000|2022-03-11 15:00:00|12713.4|12710.9|12701.5|12700.2|12719.4|12717.3|12698.5|12696.8|10527
1647014400000|2022-03-11 16:00:00|12701.4|12700.1|12724.2|12722.1|12728.9|12727.1|12699.4|12697.7|9514
1647018000000|2022-03-11 17:00:00|12724.3|12722.2|12732|12730.7|12732.5|12730.8|12721.2|12719.5|6914
1647021600000|2022-03-11 18:00:00|12732.3|12731|12715.7|12713.6|12733.8|12732.1|12707.9|12706.2|6306
1647025200000|2022-03-11 19:00:00|12715.6|12713.5|12725.6|12723.5|12727.2|12725.4|12713.3|12711.7|5751
1647028800000|2022-03-11 20:00:00|12725.7|12723.6|12744.9|12742.8|12745.7|12744|12725.3|12723.6|5618
1647032400000|2022-03-11 21:00:00|12744.8|12742.7|12754.8|12747.8|12757.4|12753.4|12739.4|12733|3933
1647205200000|2022-03-13 21:00:00|12739.7|12727|12744.1|12731.9|12744.8|12733.2|12733.1|12720.5|320
1647208800000|2022-03-13 22:00:00|12744|12731|12739.3|12737.2|12746.5|12743.5|12738.6|12730.7|3972
1647212400000|2022-03-13 23:00:00|12740|12736.8|12736.9|12734.8|12741.4|12738.7|12730.7|12728.6|6004
1647216000000|2022-03-14 00:00:00|12736.8|12734.7|12740.9|12738.8|12748.6|12746.5|12734.5|12732.4|6404
1647219600000|2022-03-14 01:00:00|12740.8|12738.7|12746.8|12744.7|12751.9|12749.8|12740.1|12738|7707
1647223200000|2022-03-14 02:00:00|12746.9|12744.8|12785.3|12783.2|12790.2|12788.1|12746.5|12744.4|6814
1647226800000|2022-03-14 03:00:00|12786|12783.9|12783.7|12781.6|12790.6|12788.8|12782.4|12780.3|4281
1647230400000|2022-03-14 04:00:00|12783.8|12781.7|12768.6|12766.5|12785.7|12783.6|12767|12764.9|3252
1647234000000|2022-03-14 05:00:00|12768.7|12766.6|12779.9|12777.8|12780|12777.9|12767.1|12765|4826
1647237600000|2022-03-14 06:00:00|12780.3|12778.2|12784.6|12782.5|12787.8|12785.7|12775.3|12773.2|5680
1647241200000|2022-03-14 07:00:00|12784.7|12782.6|12775.5|12773.4|12789|12786.9|12766|12763.9|7875
1647244800000|2022-03-14 08:00:00|12775.6|12773.5|12758.4|12756.3|12775.6|12773.5|12753.6|12751.3|9127
1647248400000|2022-03-14 09:00:00|12758.3|12756.2|12755.2|12753.1|12761|12758.9|12746.3|12744.5|6487
1647252000000|2022-03-14 10:00:00|12755.3|12753.2|12754.9|12752.8|12763.4|12761.7|12750.2|12748.1|7012
1647255600000|2022-03-14 11:00:00|12755|12752.9|12772.6|12770.5|12779.5|12777.4|12754|12752.1|7088
1647259200000|2022-03-14 12:00:00|12772.8|12770.7|12747|12745.7|12772.8|12770.7|12745.7|12743.6|6874
1647262800000|2022-03-14 13:00:00|12747.1|12745.8|12764.1|12762|12769.2|12767.1|12746.3|12744.8|7994
1647266400000|2022-03-14 14:00:00|12764|12761.9|12744.1|12742|12770.9|12768.8|12743.9|12741.8|6803
1647270000000|2022-03-14 15:00:00|12744.2|12742.1|12773.9|12771.8|12781.9|12779.8|12738.9|12737|7859
1647273600000|2022-03-14 16:00:00|12774.2|12772.1|12783|12780.9|12788.1|12786|12760.1|12758|8368
1647277200000|2022-03-14 17:00:00|12782.9|12780.8|12811|12808.9|12817.1|12815|12779.2|12777.1|7685
1647280800000|2022-03-14 18:00:00|12811.1|12809|12827.2|12825.1|12827.5|12825.5|12809.6|12807.6|6087
1647284400000|2022-03-14 19:00:00|12827.4|12825.3|12822.9|12821.6|12827.6|12825.8|12811.9|12809.9|6489
1647288000000|2022-03-14 20:00:00|12822.5|12821.2|12826|12823.9|12827.6|12825.4|12813.5|12811.5|2816
1647291600000|2022-03-14 21:00:00|12825.8|12823.7|12823.3|12818.7|12826.1|12823.7|12818.6|12811.6|1332
1647295200000|2022-03-14 22:00:00|12823.7|12817.9|12818.8|12816.4|12826.3|12819.5|12817.1|12814.8|2739
1647298800000|2022-03-14 23:00:00|12818.6|12816.5|12822.9|12820.8|12828.1|12826.2|12818.6|12816.5|2808
1647302400000|2022-03-15 00:00:00|12822.8|12820.7|12826.8|12824.7|12828|12825.9|12815.3|12813.2|4498
1647306000000|2022-03-15 01:00:00|12826.9|12824.8|12850.2|12848.1|12854.5|12852.4|12825.7|12823.8|7635
1647309600000|2022-03-15 02:00:00|12850.4|12848.3|12825.9|12823.8|12851.6|12849.5|12820.1|12818|7735
1647313200000|2022-03-15 03:00:00|12826|12823.9|12822.5|12820.4|12826.6|12824.6|12820|12818.1|3941
1647316800000|2022-03-15 04:00:00|12822.6|12820.5|12824|12821.9|12826.8|12824.8|12819.3|12817.2|3208
1647320400000|2022-03-15 05:00:00|12824.1|12822|12826|12823.9|12832.1|12830|12821.3|12819.2|4558
1647324000000|2022-03-15 06:00:00|12826.1|12824|12846.3|12844.2|12848|12845.9|12825.2|12823.3|5303
1647327600000|2022-03-15 07:00:00|12846.4|12844.3|12842.4|12840.3|12853.7|12851.6|12839.3|12837.2|9176
1647331200000|2022-03-15 08:00:00|12842.5|12840.4|12853.6|12851.5|12858.2|12856.5|12839|12836.9|9486
1647334800000|2022-03-15 09:00:00|12853.7|12851.6|12859.6|12857.5|12872.4|12870.3|12852.9|12850.8|5769
1647338400000|2022-03-15 10:00:00|12859.7|12857.6|12847.4|12845.3|12868|12866.4|12839.6|12837.5|5901
1647342000000|2022-03-15 11:00:00|12847.5|12845.4|12838.8|12836.7|12848.9|12847.2|12829.2|12827.6|7096
1647345600000|2022-03-15 12:00:00|12838.5|12837.2|12829.7|12828.4|12839.6|12837.5|12826.5|12824.4|6995
1647349200000|2022-03-15 13:00:00|12829.6|12828.3|12820.5|12819.2|12832.2|12830.2|12820.1|12818|9210
1647352800000|2022-03-15 14:00:00|12820.6|12819.3|12814.3|12813|12825.1|12823.5|12806.5|12804.7|10111
1647356400000|2022-03-15 15:00:00|12814.7|12812.6|12806.5|12804.4|12831.1|12829|12791|12789.4|9245
1647360000000|2022-03-15 16:00:00|12806.7|12804.6|12782.4|12781.1|12808.2|12806.1|12780.7|12779.4|9717
1647363600000|2022-03-15 17:00:00|12782.3|12781|12786.7|12784.6|12789.9|12788.2|12778.3|12776.6|6586
1647367200000|2022-03-15 18:00:00|12786.6|12784.5|12783|12780.9|12795.4|12793.5|12779.5|12777.9|6408
1647370800000|2022-03-15 19:00:00|12783.1|12781|12770.8|12769.5|12783.9|12782.3|12765.7|12763.8|5337
1647374400000|2022-03-15 20:00:00|12770.7|12769.4|12766.6|12764.1|12773.1|12770.6|12762.9|12760.8|2938
1647378000000|2022-03-15 21:00:00|12766.7|12764|12772.9|12766.2|12774.8|12768.7|12766.6|12761|1829
1647381600000|2022-03-15 22:00:00|12772.5|12765.9|12771.9|12769.8|12773.3|12770|12766.5|12762.9|2642
1647385200000|2022-03-15 23:00:00|12772.1|12770|12772.5|12770.4|12776.7|12774.6|12769.6|12767.5|3033
1647388800000|2022-03-16 00:00:00|12772.4|12770.3|12773.6|12771.5|12775.6|12773.5|12763.5|12761.4|5483
1647392400000|2022-03-16 01:00:00|12773.7|12771.6|12760.8|12758.7|12776.7|12774.6|12759.1|12757|5185
1647396000000|2022-03-16 02:00:00|12760.6|12758.5|12769.8|12767.7|12770.5|12768.4|12756.4|12754.3|4873
1647399600000|2022-03-16 03:00:00|12769.9|12767.8|12764|12761.9|12771|12769.2|12759.5|12757.4|4578
1647403200000|2022-03-16 04:00:00|12764.1|12762|12756.9|12754.8|12766.1|12764.2|12755.7|12754.1|2530
1647406800000|2022-03-16 05:00:00|12756.6|12754.5|12742|12739.9|12756.8|12755|12738.6|12736.5|4056
1647410400000|2022-03-16 06:00:00|12742.2|12740.1|12737.5|12735.4|12746.4|12744.3|12733.7|12731.6|5406
1647414000000|2022-03-16 07:00:00|12737.4|12735.3|12752.8|12750.7|12755.5|12753.7|12736.3|12734.2|5784
1647417600000|2022-03-16 08:00:00|12752.6|12750.5|12724.5|12722.4|12753.2|12751.1|12720.5|12718.4|8654
1647421200000|2022-03-16 09:00:00|12724.4|12722.3|12723.6|12721.5|12727.2|12725.1|12719.6|12718|5531
1647424800000|2022-03-16 10:00:00|12723.5|12721.4|12713.6|12711.5|12726.1|12724.4|12711.6|12709.8|6121
1647428400000|2022-03-16 11:00:00|12713.8|12711.7|12708.1|12706|12715.4|12713.7|12701.5|12699.6|5131
1647432000000|2022-03-16 12:00:00|12708.2|12706.1|12693.1|12691|12708.2|12706.1|12688.5|12685.9|7399
1647435600000|2022-03-16 13:00:00|12693.2|12691.1|12697.1|12695.8|12710.3|12708.6|12692|12690.5|7290
1647439200000|2022-03-16 14:00:00|12697|12695.7|12727.9|12725.8|12739.7|12737.6|12693|12690.9|12453
1647442800000|2022-03-16 15:00:00|12728|12725.9|12743.7|12741.6|12747.5|12745.6|12720.4|12718.3|9185
1647446400000|2022-03-16 16:00:00|12743.8|12741.7|12725.3|12723.2|12744|12742.3|12723.4|12721.3|8166
1647450000000|2022-03-16 17:00:00|12725.2|12723.1|12730.6|12723.6|12741|12738.9|12722.3|12716.3|7234
1647453600000|2022-03-16 18:00:00|12724.8|12719.1|12722.1|12720|12779.2|12777.1|12715.5|12713.4|20918
1647457200000|2022-03-16 19:00:00|12721.9|12719.8|12690.1|12688|12739.7|12737.6|12690.1|12688|14484
1647460800000|2022-03-16 20:00:00|12690.2|12688.1|12678.1|12675.6|12698.1|12696|12675.8|12671.4|5713
1647464400000|2022-03-16 21:00:00|12678.2|12675.5|12683.3|12676.6|12688.4|12684|12677.8|12673.1|1738
1647468000000|2022-03-16 22:00:00|12683.6|12676.8|12690.3|12688.2|12694|12691.9|12679.3|12675.4|3116
1647471600000|2022-03-16 23:00:00|12690.8|12688.5|12689|12686.9|12690.8|12688.5|12681|12678.9|3152
1647475200000|2022-03-17 00:00:00|12689.1|12687|12671|12668.9|12691.9|12689.8|12670.2|12668.1|5943
1647478800000|2022-03-17 01:00:00|12670.6|12668.5|12693.9|12691.8|12700.1|12698|12670.5|12668.4|7418
1647482400000|2022-03-17 02:00:00|12694|12691.9|12681.3|12679.2|12694.8|12692.7|12679.6|12677.5|6398
1647486000000|2022-03-17 03:00:00|12681.4|12679.3|12684.6|12682.5|12691.2|12689.5|12680.4|12678.3|4478
1647489600000|2022-03-17 04:00:00|12684.7|12682.6|12678|12675.9|12685.7|12683.6|12673.6|12671.5|3187
1647493200000|2022-03-17 05:00:00|12678.2|12676.1|12682.4|12680.3|12688|12685.9|12677.5|12675.4|3453
1647496800000|2022-03-17 06:00:00|12682.5|12680.4|12677|12674.9|12689.3|12687.2|12674.3|12672.2|4688
1647500400000|2022-03-17 07:00:00|12676.9|12674.8|12661.6|12659.5|12683.6|12681.5|12661.6|12659.5|5252
1647504000000|2022-03-17 08:00:00|12661.7|12659.6|12659.5|12657.4|12666.4|12664.3|12655.2|12653.1|7182
1647507600000|2022-03-17 09:00:00|12659.4|12657.3|12654.7|12652.6|12664|12662.1|12653.1|12651|6766
1647511200000|2022-03-17 10:00:00|12655.2|12653.1|12662.4|12660.3|12674.7|12672.6|12655|12652.9|7148
1647514800000|2022-03-17 11:00:00|12662.3|12660.2|12657.7|12655.6|12665.7|12664|12653.9|12652.3|5655
1647518400000|2022-03-17 12:00:00|12657.8|12655.7|12670|12667.9|12674.8|12673.4|12654.3|12652.2|8526
1647522000000|2022-03-17 13:00:00|12669.9|12667.8|12663.2|12661.1|12680.3|12678.3|12659.8|12658|8532
1647525600000|2022-03-17 14:00:00|12662.9|12660.8|12667.2|12665.1|12675.4|12673.3|12656.2|12654.4|8177
1647529200000|2022-03-17 15:00:00|12667|12664.9|12640|12638.7|12672.1|12670|12639.1|12637.4|6895
1647532800000|2022-03-17 16:00:00|12639.9|12638.6|12638.1|12636.8|12651.1|12649|12631.1|12629|6487
1647536400000|2022-03-17 17:00:00|12638.5|12636.4|12638.2|12636.1|12642|12639.9|12631.6|12629.8|4499
1647540000000|2022-03-17 18:00:00|12638.3|12636.2|12642.4|12641.1|12650.8|12648.7|12636.3|12634.4|4596
1647543600000|2022-03-17 19:00:00|12642.3|12641|12620.5|12618.4|12646.8|12644.7|12620.3|12618.4|4266
1647547200000|2022-03-17 20:00:00|12620.4|12618.3|12629.7|12626.6|12630.6|12627.8|12614.1|12612|3130
1647550800000|2022-03-17 21:00:00|12629.6|12626.8|12627.1|12621.6|12641.4|12634.4|12627.1|12620.9|1557
1647554400000|2022-03-17 22:00:00|12627.3|12620.3|12635.9|12633.8|12636.9|12634.8|12619.1|12616.3|3375
1647558000000|2022-03-17 23:00:00|12636|12633.9|12633.7|12631.6|12636.1|12634|12625.8|12623.7|2425
1647561600000|2022-03-18 00:00:00|12633.6|12631.5|12629.5|12628.2|12634.8|12632.8|12615.5|12613.4|4775
1647565200000|2022-03-18 01:00:00|12630.1|12628|12622.6|12620.5|12631|12629.3|12621.6|12619.7|5042
1647568800000|2022-03-18 02:00:00|12622.5|12620.4|12623|12620.9|12626.3|12624.5|12620.8|12618.7|3631
1647572400000|2022-03-18 03:00:00|12622.9|12620.8|12621.2|12619.1|12631.1|12629|12620.7|12618.6|3231
1647576000000|2022-03-18 04:00:00|12621.1|12619|12618.6|12616.5|12621.9|12620.1|12613.7|12611.6|2884
1647579600000|2022-03-18 05:00:00|12618.5|12616.4|12606.8|12604.7|12620.1|12618|12605.3|12603.5|2945
1647583200000|2022-03-18 06:00:00|12606.7|12604.6|12601.3|12599.2|12607.4|12605.3|12598.5|12596.7|4205
1647586800000|2022-03-18 07:00:00|12601.2|12599.1|12604.4|12602.3|12619.9|12617.8|12599.7|12597.9|5965
1647590400000|2022-03-18 08:00:00|12604.5|12602.4|12614.8|12612.7|12620.3|12618.5|12596|12594.4|6902
1647594000000|2022-03-18 09:00:00|12614.9|12612.8|12621.3|12619.2|12622.8|12621.1|12609.5|12607.4|5419
1647597600000|2022-03-18 10:00:00|12620.9|12619.6|12605.4|12604.1|12621.3|12619.8|12599.6|12597.8|5277
1647601200000|2022-03-18 11:00:00|12605.2|12603.9|12620.4|12618.3|12624.8|12623.1|12603.8|12602.1|4765
1647604800000|2022-03-18 12:00:00|12620.3|12618.2|12630.7|12628.6|12638.5|12636.4|12617.2|12615.1|5590
1647608400000|2022-03-18 13:00:00|12630.3|12629|12624.6|12622.5|12640.4|12638.3|12623.3|12621.2|8041
1647612000000|2022-03-18 14:00:00|12624.7|12622.6|12620.1|12618|12624.7|12622.7|12613.1|12611.2|8195
1647615600000|2022-03-18 15:00:00|12620.2|12618.1|12634|12631.9|12648|12645.9|12613.1|12611.3|7995
1647619200000|2022-03-18 16:00:00|12634.1|12632|12621.4|12619.3|12640.3|12638.5|12615.3|12613.6|6922
1647622800000|2022-03-18 17:00:00|12621.3|12619.2|12610.8|12608.7|12623.5|12621.4|12601.7|12599.6|5023
1647626400000|2022-03-18 18:00:00|12610.7|12608.6|12601.5|12599.4|12618|12615.9|12601.5|12599.4|4622
1647630000000|2022-03-18 19:00:00|12601.6|12599.5|12594.4|12592.3|12603|12601.3|12590.1|12588|4499
1647633600000|2022-03-18 20:00:00|12594.3|12592.2|12606.5|12601.7|12610.3|12606.4|12592.1|12590|3756
1647810000000|2022-03-20 21:00:00|12613.8|12600.8|12618.7|12610|12624|12611.7|12609.3|12596.3|767
1647813600000|2022-03-20 22:00:00|12615|12606|12603.5|12601.4|12621.5|12611.6|12600.9|12598.3|2772
1647817200000|2022-03-20 23:00:00|12603.9|12601.5|12607.5|12605.4|12607.7|12605.6|12597.9|12595.9|2370
1647820800000|2022-03-21 00:00:00|12607.4|12605.3|12603.1|12601|12610.2|12608.1|12599.5|12597.7|3703
1647824400000|2022-03-21 01:00:00|12603|12600.9|12594|12591.9|12604|12602.4|12592.4|12590.5|4461
1647828000000|2022-03-21 02:00:00|12594.1|12592|12604.3|12602.2|12605.7|12604|12593.6|12591.9|3362
1647831600000|2022-03-21 03:00:00|12604.4|12602.3|12607.7|12605.6|12610.7|12608.6|12603.6|12601.9|2692
1647835200000|2022-03-21 04:00:00|12607.8|12605.7|12607.3|12605.2|12608.9|12607.1|12604.2|12602.4|1974
1647838800000|2022-03-21 05:00:00|12607.4|12605.3|12610.6|12608.5|12615.1|12613.4|12606.4|12604.5|2622
1647842400000|2022-03-21 06:00:00|12610.5|12608.4|12612|12609.9|12616.7|12614.9|12606.6|12604.8|3353
1647846000000|2022-03-21 07:00:00|12611.9|12609.8|12603.5|12601.4|12613.9|12612.2|12602.4|12600.6|5165
1647849600000|2022-03-21 08:00:00|12603.4|12601.3|12591.7|12589.6|12603.4|12601.3|12590.4|12588.8|4859
1647853200000|2022-03-21 09:00:00|12591.8|12589.7|12609.3|12607.2|12610.6|12608.5|12591.8|12589.7|4589
1647856800000|2022-03-21 10:00:00|12609.4|12607.3|12616.3|12614.2|12620.3|12618.2|12608.1|12606.4|3820
1647860400000|2022-03-21 11:00:00|12616.2|12614.1|12613.7|12611.6|12623.1|12621|12610.9|12609.1|5464
1647864000000|2022-03-21 12:00:00|12613.4|12612.1|12601.9|12600.6|12615.1|12613.5|12601.9|12600.6|5013
1647867600000|2022-03-21 13:00:00|12601.8|12600.5|12595.5|12594.2|12606.7|12605.1|12584.3|12582.4|7837
1647871200000|2022-03-21 14:00:00|12595.6|12594.3|12587.2|12585.9|12598.9|12597|12583.9|12582.2|8011
1647874800000|2022-03-21 15:00:00|12587.3|12586|12578.9|12577.6|12592.2|12590.9|12575.8|12574.2|6596
1647878400000|2022-03-21 16:00:00|12579|12577.7|12579.3|12578|12585.1|12583.2|12566|12564.3|9102
1647882000000|2022-03-21 17:00:00|12579.4|12578.1|12598.5|12597.2|12612.8|12611.5|12579.4|12578|8217
1647885600000|2022-03-21 18:00:00|12598.3|12597|12595.8|12594.5|12606|12604.7|12587|12585.7|6723
1647889200000|2022-03-21 19:00:00|12595.9|12594.6|12590.4|12589.1|12601|12599.7|12586.1|12584.8|6200
1647892800000|2022-03-21 20:00:00|12590.3|12589|12595.6|12590.1|12598.4|12596.8|12588.3|12586.8|2294
1647896400000|2022-03-21 21:00:00|12595.5|12589.9|12595.9|12590.6|12601.5|12594.5|12588.7|12581.7|1763
1647900000000|2022-03-21 22:00:00|12596.4|12590.2|12593.8|12591.7|12596.6|12593.9|12591.3|12588.7|2442
1647903600000|2022-03-21 23:00:00|12593.7|12591.6|12588.9|12587.6|12596.4|12595|12588.2|12586.5|2124
1647907200000|2022-03-22 00:00:00|12589|12587.7|12602|12599.9|12604.6|12602.6|12588.3|12586.7|4917
1647910800000|2022-03-22 01:00:00|12602.1|12600|12600.8|12598.7|12603.7|12602.3|12588.9|12587.3|5148
1647914400000|2022-03-22 02:00:00|12600.6|12598.5|12581.3|12580|12600.6|12598.9|12579.5|12577.4|4165
1647918000000|2022-03-22 03:00:00|12581.2|12579.9|12577.2|12575.1|12588.8|12587.3|12574|12572.2|3952
1647921600000|2022-03-22 04:00:00|12577.1|12575|12587.2|12585.9|12591.7|12590|12571.7|12569.7|3736
1647925200000|2022-03-22 05:00:00|12587.1|12585.8|12603.1|12601.8|12608.2|12606.5|12584.7|12582.8|4993
1647928800000|2022-03-22 06:00:00|12603.2|12601.9|12603.3|12601.2|12607.6|12606|12594.9|12593.4|4352
1647932400000|2022-03-22 07:00:00|12602.8|12601.5|12599.8|12598.5|12607.5|12606|12594.6|12593.3|4951
1647936000000|2022-03-22 08:00:00|12599.7|12598.4|12621.6|12620.3|12625.1|12623.6|12590.3|12588.5|6589
1647939600000|2022-03-22 09:00:00|12621.7|12620.4|12614.2|12612.9|12623.5|12621.8|12604.5|12602.6|5647
1647943200000|2022-03-22 10:00:00|12614.1|12612.8|12586.6|12585.3|12614.2|12612.9|12583|12581.3|5216
1647946800000|2022-03-22 11:00:00|12586.4|12585.1|12587.7|12586.4|12593.4|12591.8|12582|12580.7|5215
1647950400000|2022-03-22 12:00:00|12587.8|12586.5|12582.9|12581.6|12589|12587.6|12574.7|12573.1|6608
1647954000000|2022-03-22 13:00:00|12583|12581.7|12579.8|12578.5|12587.2|12585.9|12576|12574.7|7594
1647957600000|2022-03-22 14:00:00|12579.6|12578.3|12594.3|12593|12603.6|12602.3|12578.7|12577.4|7446
1647961200000|2022-03-22 15:00:00|12594.4|12593.1|12606.1|12604.8|12619.2|12617.1|12594.4|12593.1|8132
1647964800000|2022-03-22 16:00:00|12606.2|12604.9|12597.2|12595.9|12609.7|12608.4|12596|12594.4|5697
1647968400000|2022-03-22 17:00:00|12597.1|12595.8|12581.7|12579.6|12600.5|12599.2|12575.1|12573.6|4731
1647972000000|2022-03-22 18:00:00|12581.4|12580.1|12584.2|12582.1|12587|12585.1|12572.6|12571.3|4511
1647975600000|2022-03-22 19:00:00|12583.9|12582.6|12568.3|12567|12587|12585.7|12567.9|12566.6|4575
1647979200000|2022-03-22 20:00:00|12568.4|12567.1|12571.1|12567|12577.6|12576|12568|12566.7|2366
1647982800000|2022-03-22 21:00:00|12571.8|12567.6|12576.3|12570.1|12580.2|12573.6|12569|12563.3|2079
1647986400000|2022-03-22 22:00:00|12575.7|12570.2|12566.6|12564.5|12577|12570.5|12565.7|12563.9|1962
1647990000000|2022-03-22 23:00:00|12566.7|12564.6|12584.3|12582.2|12587.9|12586.2|12565.4|12563.8|2610
1647993600000|2022-03-23 00:00:00|12584.4|12582.3|12581|12579.7|12586.6|12585.2|12573.3|12571.8|3755
1647997200000|2022-03-23 01:00:00|12581.1|12579.8|12578.2|12576.9|12583|12581.3|12574.1|12572.7|4013
1648000800000|2022-03-23 02:00:00|12578.3|12577|12571.9|12570.6|12578.4|12577.1|12566.1|12564.8|3854
1648004400000|2022-03-23 03:00:00|12571.3|12570|12578.4|12577.1|12580.5|12579|12570.3|12569|2868
1648008000000|2022-03-23 04:00:00|12578.5|12577.2|12583.1|12581|12584.1|12582.7|12577.8|12576.2|2066
1648011600000|2022-03-23 05:00:00|12582.8|12581.5|12576.8|12575.5|12591.6|12589.8|12572.6|12570.8|2654
1648015200000|2022-03-23 06:00:00|12576.9|12575.6|12578|12576.7|12583|12581.5|12574.3|12572.8|3846
1648018800000|2022-03-23 07:00:00|12578.1|12576.8|12573.9|12572.6|12582.9|12581.6|12570.8|12569.2|4015
1648022400000|2022-03-23 08:00:00|12573.8|12572.5|12587|12585.7|12591.9|12590.1|12571.4|12570.1|4697
1648026000000|2022-03-23 09:00:00|12587.1|12585.8|12586.4|12584.3|12590.8|12589.5|12582.6|12581.1|4267
1648029600000|2022-03-23 10:00:00|12586.3|12584.2|12585.1|12583|12589.3|12588|12583.1|12581.8|3428
1648033200000|2022-03-23 11:00:00|12585.2|12583.1|12594.5|12593.2|12601.1|12599.8|12582.7|12581|4977
1648036800000|2022-03-23 12:00:00|12594.4|12593.1|12602.9|12600.8|12606.7|12605.1|12591.1|12589.8|5580
1648040400000|2022-03-23 13:00:00|12602.8|12600.7|12585.6|12583.5|12604.3|12602.8|12582.2|12580.6|7014
1648044000000|2022-03-23 14:00:00|12585.8|12583.7|12561.2|12559.1|12585.8|12583.7|12553.4|12551.8|8000
1648047600000|2022-03-23 15:00:00|12561.3|12559.2|12555.8|12554.5|12567.2|12565.3|12542.9|12541.1|7209
1648051200000|2022-03-23 16:00:00|12555.9|12554.6|12557.4|12556.1|12566.2|12564.8|12554|12552.5|5721
1648054800000|2022-03-23 17:00:00|12556.9|12555.6|12564.1|12562.8|12570.1|12568.8|12554.8|12553.5|4251
1648058400000|2022-03-23 18:00:00|12564|12562.7|12564|12562.7|12571.1|12569.6|12562|12560.7|4020
1648062000000|2022-03-23 19:00:00|12564.2|12562.9|12566.9|12565.6|12570.4|12569.1|12561.9|12560.6|4224
1648065600000|2022-03-23 20:00:00|12567|12565.7|12566.1|12559.1|12569.5|12567.9|12561|12557.7|2856
1648069200000|2022-03-23 21:00:00|12566.2|12559.2|12566.5|12560.2|12569.2|12562.2|12563.6|12556.6|1739
1648072800000|2022-03-23 22:00:00|12569.5|12562.5|12573.6|12571.5|12578.2|12575.5|12562.4|12557.8|2587
1648076400000|2022-03-23 23:00:00|12573.7|12571.6|12560.9|12558.8|12574|12571.9|12560|12558.2|2431
1648080000000|2022-03-24 00:00:00|12560.8|12558.7|12569.3|12567.2|12570.5|12568.9|12556.3|12554.7|4407
1648083600000|2022-03-24 01:00:00|12569.4|12567.3|12571.7|12570.4|12575.8|12574.5|12566.5|12565.2|5185
1648087200000|2022-03-24 02:00:00|12571.6|12570.3|12569.1|12567.8|12571.8|12570.3|12563.6|12562.2|3083
1648090800000|2022-03-24 03:00:00|12569|12567.7|12578.9|12576.8|12579.6|12577.9|12565.1|12563.5|3500
1648094400000|2022-03-24 04:00:00|12578.8|12576.7|12580.3|12578.2|12585.4|12583.9|12575.5|12573.9|3011
1648098000000|2022-03-24 05:00:00|12580.2|12578.9|12577.4|12576.1|12583.3|12581.8|12575|12573.7|3697
1648101600000|2022-03-24 06:00:00|12577.7|12575.6|12578|12575.9|12580.3|12578.9|12573|12571.7|3626
1648105200000|2022-03-24 07:00:00|12577.9|12575.8|12573.2|12571.9|12578|12576|12567.8|12566|3950
1648108800000|2022-03-24 08:00:00|12573.1|12571.8|12574.1|12572|12574.7|12572.7|12559.8|12558.2|6084
1648112400000|2022-03-24 09:00:00|12573.9|12571.8|12578.4|12577.1|12587.5|12585.8|12570.7|12569.1|4812
1648116000000|2022-03-24 10:00:00|12578.9|12576.8|12567.3|12565.2|12580.2|12578.4|12566.7|12565.1|4745
1648119600000|2022-03-24 11:00:00|12566.9|12565.6|12559.2|12557.9|12571.6|12569.5|12554.2|12552.9|6394
1648123200000|2022-03-24 12:00:00|12559.4|12558.1|12566.4|12565.1|12574.1|12572.8|12552.5|12551.2|6782
1648126800000|2022-03-24 13:00:00|12566.5|12565.2|12558.4|12557.1|12577.5|12575.9|12553.1|12551.6|8011
1648130400000|2022-03-24 14:00:00|12558.5|12557.2|12513.2|12511.1|12558.7|12557.4|12512.4|12510.7|8154
1648134000000|2022-03-24 15:00:00|12512.9|12510.8|12531.5|12530.2|12535.4|12533.7|12510.4|12509.1|8747
1648137600000|2022-03-24 16:00:00|12531.9|12529.8|12550.5|12548.4|12555.1|12553.2|12531.6|12529.8|7291
1648141200000|2022-03-24 17:00:00|12550.4|12548.3|12543.3|12541.2|12551.6|12549.9|12537.9|12536.6|4927
1648144800000|2022-03-24 18:00:00|12543.4|12541.3|12546.2|12544.9|12554.5|12552.8|12535|12533.3|4892
1648148400000|2022-03-24 19:00:00|12546.7|12544.6|12530.8|12528.7|12552.6|12551.1|12530.3|12528.5|4858
1648152000000|2022-03-24 20:00:00|12530.7|12528.6|12527.6|12524.4|12538.4|12536.3|12521.9|12519.8|3082
1648155600000|2022-03-24 21:00:00|12527.5|12524.5|12530.2|12523.2|12530.8|12524.7|12526.3|12520.2|1426
1648159200000|2022-03-24 22:00:00|12529.7|12522.7|12535.1|12533|12535.9|12533.8|12524.5|12521.3|2953
1648162800000|2022-03-24 23:00:00|12535|12532.9|12521.7|12519.6|12535.4|12533|12521.4|12519.6|3077
1648166400000|2022-03-25 00:00:00|12521.5|12520.2|12541|12539.7|12545.4|12543.4|12518.6|12516.5|4886
1648170000000|2022-03-25 01:00:00|12541.1|12539.8|12525.9|12524.6|12541.7|12540|12525.5|12523.9|6399
1648173600000|2022-03-25 02:00:00|12526.1|12524.8|12532|12529.9|12533.7|12531.9|12525.3|12523.7|4741
1648177200000|2022-03-25 03:00:00|12532.1|12530|12529.8|12528.5|12533|12531.4|12525.7|12524.1|3441
1648180800000|2022-03-25 04:00:00|12529.7|12528.4|12527.2|12525.1|12530.9|12529|12525.6|12523.9|3586
1648184400000|2022-03-25 05:00:00|12527.3|12525.2|12526.9|12524.8|12534.5|12532.7|12526.1|12524.4|3043
1648188000000|2022-03-25 06:00:00|12526.8|12524.7|12530.6|12528.5|12534.2|12532.3|12524.9|12523.6|3482
1648191600000|2022-03-25 07:00:00|12530.5|12528.4|12540|12538.7|12545.8|12544.1|12528.3|12526.7|4922
1648195200000|2022-03-25 08:00:00|12539.8|12538.5|12552.4|12551.1|12553.6|12551.8|12535.4|12533.6|5460
1648198800000|2022-03-25 09:00:00|12552.2|12550.9|12541.7|12540.4|12554.3|12552.6|12538.6|12537.3|4619
1648202400000|2022-03-25 10:00:00|12541.5|12540.2|12530.4|12528.3|12544.1|12542.8|12529.4|12527.7|4313
1648206000000|2022-03-25 11:00:00|12530.5|12528.4|12527.3|12526|12537.3|12535.7|12526.9|12525.2|4084
1648209600000|2022-03-25 12:00:00|12527.4|12526.1|12530.1|12528.8|12533.6|12531.5|12522.4|12520.8|4303
1648213200000|2022-03-25 13:00:00|12530.2|12528.9|12518.4|12516.3|12534.3|12532.5|12511.1|12509.8|8377
1648216800000|2022-03-25 14:00:00|12518.6|12516.5|12510.1|12508|12530.3|12528.6|12506.6|12505|8296
1648220400000|2022-03-25 15:00:00|12510|12507.9|12514.5|12512.4|12516.9|12514.8|12499.4|12497.8|8443
1648224000000|2022-03-25 16:00:00|12514.6|12512.5|12487.3|12485.2|12514.9|12513.6|12486.2|12484.4|7754
1648227600000|2022-03-25 17:00:00|12487.2|12485.1|12484.4|12483.1|12494.2|12492.5|12481.5|12479.9|6069
1648231200000|2022-03-25 18:00:00|12484.3|12483|12472.6|12471.3|12484.8|12483.1|12470.6|12469|4641
1648234800000|2022-03-25 19:00:00|12472.9|12471.6|12467|12464.9|12486.6|12484.5|12466.9|12464.8|5797
1648238400000|2022-03-25 20:00:00|12466.9|12464.8|12479.7|12473.8|12482.3|12480.2|12466.2|12464.4|3107
1648411200000|2022-03-27 20:00:00|12488.5|12478.9|12488|12484.9|12491.3|12485.9|12482.6|12476.5|54
1648414800000|2022-03-27 21:00:00|12491.3|12485.2|12485.1|12480.2|12491.9|12486.6|12483.5|12476.1|1438
1648418400000|2022-03-27 22:00:00|12485|12480.3|12486.3|12484.2|12488.3|12485.2|12478.6|12473.8|3412
1648422000000|2022-03-27 23:00:00|12486|12483.9|12488.3|12486.2|12488.5|12486.6|12479.2|12477.1|2992
1648425600000|2022-03-28 00:00:00|12488.2|12486.1|12496|12493.9|12500.4|12498.6|12477.9|12476.2|4762
1648429200000|2022-03-28 01:00:00|12496.5|12494.4|12495.7|12493.6|12501|12499.4|12490.1|12488.2|6050
1648432800000|2022-03-28 02:00:00|12495.3|12494|12491.2|12489.1|12499.8|12497.9|12482.8|12481.1|5933
1648436400000|2022-03-28 03:00:00|12491.3|12489.2|12490.2|12488.1|12494.1|12492.3|12486.3|12484.7|3946
1648440000000|2022-03-28 04:00:00|12490|12487.9|12494.4|12492.3|12494.7|12492.9|12487.3|12485.4|2840
1648443600000|2022-03-28 05:00:00|12494.3|12492.2|12499|12496.9|12504.3|12502.3|12491.6|12490|3916
1648447200000|2022-03-28 06:00:00|12499.1|12497|12493.6|12492.3|12505.1|12503.6|12491.1|12489.5|4966
1648450800000|2022-03-28 07:00:00|12493.7|12492.4|12493.1|12491.8|12498.3|12496.8|12486.4|12484.7|5916
1648454400000|2022-03-28 08:00:00|12493.2|12491.9|12485.1|12483.8|12497.3|12495.9|12479.6|12477.7|7237
1648458000000|2022-03-28 09:00:00|12485.7|12483.6|12484.6|12483.3|12498.8|12497.5|12480.6|12478.6|6107
1648461600000|2022-03-28 10:00:00|12484.7|12483.4|12481.1|12479.8|12485.1|12483.5|12474.1|12472.5|5222
1648465200000|2022-03-28 11:00:00|12481.3|12480|12496.4|12495.1|12501.5|12499.6|12478.1|12476.8|5022
1648468800000|2022-03-28 12:00:00|12496.5|12495.2|12505.7|12503.6|12507.2|12505.1|12488.5|12486.5|6083
1648472400000|2022-03-28 13:00:00|12505.9|12503.8|12564.3|12562.2|12569.3|12567.6|12505.6|12503.5|10104
1648476000000|2022-03-28 14:00:00|12564.2|12562.1|12582.7|12580.6|12593.8|12592.2|12564.1|12562|8983
1648479600000|2022-03-28 15:00:00|12582.8|12580.7|12552|12549.9|12585.6|12583.5|12548.7|12547.1|7780
1648483200000|2022-03-28 16:00:00|12552.1|12550|12543.6|12541.5|12557.9|12556.5|12539.1|12537.5|5498
1648486800000|2022-03-28 17:00:00|12543.7|12541.6|12549.3|12548|12549.4|12548.1|12536|12534.5|5119
1648490400000|2022-03-28 18:00:00|12549.2|12547.9|12523.4|12521.3|12551.6|12550.1|12522|12520|5102
1648494000000|2022-03-28 19:00:00|12522.9|12521.6|12525.2|12523.9|12537.8|12536.5|12522.9|12521.1|4541
1648497600000|2022-03-28 20:00:00|12525.1|12523.8|12519.8|12517.7|12532.2|12530.6|12517.6|12515.3|3158
1648501200000|2022-03-28 21:00:00|12521.3|12516.9|12524.1|12519.6|12527.1|12522|12520.1|12513.4|1780
1648504800000|2022-03-28 22:00:00|12524|12518.7|12519.9|12517.8|12525.7|12520.3|12517.4|12515.3|2005
1648508400000|2022-03-28 23:00:00|12519.8|12517.7|12522.5|12521.2|12522.9|12521.3|12516.2|12514.1|2589
1648512000000|2022-03-29 00:00:00|12522.9|12520.8|12528|12526.7|12531.2|12529.4|12518.8|12517.3|5258
1648515600000|2022-03-29 01:00:00|12527.9|12526.6|12516.2|12514.9|12528.4|12526.7|12516|12514.3|4877
1648519200000|2022-03-29 02:00:00|12516.3|12515|12515.1|12513.8|12521|12519.3|12513.4|12511.8|3339
1648522800000|2022-03-29 03:00:00|12515.7|12514.4|12517.9|12516.6|12520.2|12518.7|12514|12512.4|3089
1648526400000|2022-03-29 04:00:00|12518|12516.7|12520.1|12518|12520.3|12518.5|12512.9|12511.4|2665
1648530000000|2022-03-29 05:00:00|12519.9|12517.8|12513.2|12511.1|12521.1|12519.4|12511|12509.4|4249
1648533600000|2022-03-29 06:00:00|12513.1|12511|12499.9|12498.6|12514.5|12512.8|12498.3|12496.9|4930
1648537200000|2022-03-29 07:00:00|12499.8|12498.5|12504|12502.7|12507.4|12506.1|12494.2|12492.9|6295
1648540800000|2022-03-29 08:00:00|12503.9|12502.6|12511.7|12510.4|12512.4|12510.7|12497.9|12496.6|5383
1648544400000|2022-03-29 09:00:00|12512|12510.7|12489.5|12488.2|12514.3|12512.7|12482.1|12480.8|7548
1648548000000|2022-03-29 10:00:00|12489.7|12488.4|12489.1|12487.8|12491.5|12490.1|12479.5|12478.2|5142
1648551600000|2022-03-29 11:00:00|12489.2|12487.9|12482.1|12480|12492.5|12491.2|12470.9|12468.8|8175
1648555200000|2022-03-29 12:00:00|12482|12479.9|12511.9|12509.8|12530.9|12528.8|12477.9|12475.8|12144
1648558800000|2022-03-29 13:00:00|12512|12509.9|12503.4|12499.4|12520.5|12518.5|12500.4|12498.3|9476
1648562400000|2022-03-29 14:00:00|12503|12499.9|12520|12518.7|12522.8|12521.2|12497.7|12496.1|9558
1648566000000|2022-03-29 15:00:00|12520.4|12518.3|12513.6|12511.5|12529.8|12527.8|12508.6|12507.3|8244
1648569600000|2022-03-29 16:00:00|12513.5|12511.4|12516.1|12514.8|12528.5|12526.8|12512.2|12510.5|5688
1648573200000|2022-03-29 17:00:00|12516.2|12514.9|12510|12508.7|12522.8|12521|12509.9|12508.6|5454
1648576800000|2022-03-29 18:00:00|12510.1|12508.8|12495.2|12493.9|12510.1|12508.8|12492.1|12490.8|4269
1648580400000|2022-03-29 19:00:00|12495.4|12494.1|12496.8|12495.5|12498.9|12497.2|12482.5|12480.9|5018
1648584000000|2022-03-29 20:00:00|12497.1|12495.8|12503.2|12496.2|12507.1|12505.3|12495.2|12493.6|2424
1648587600000|2022-03-29 21:00:00|12503.3|12496.3|12502.9|12496.3|12505.2|12499.5|12496.8|12489.8|1341
1648591200000|2022-03-29 22:00:00|12503.9|12496.9|12502.8|12500.4|12506.5|12500.9|12495.2|12492.1|3232
1648594800000|2022-03-29 23:00:00|12502.9|12500.8|12499.6|12497.5|12502.9|12500.8|12497.6|12495.8|2107
1648598400000|2022-03-30 00:00:00|12499.7|12497.6|12503.3|12501.2|12509.7|12508.2|12499.6|12497.5|4640
1648602000000|2022-03-30 01:00:00|12502.6|12500.5|12496.4|12495.1|12505.8|12504.2|12489.9|12488.1|5464
1648605600000|2022-03-30 02:00:00|12496.3|12495|12493.3|12492|12497.4|12496|12490.8|12489.2|4593
1648609200000|2022-03-30 03:00:00|12493.4|12492.1|12492.6|12491.3|12497.3|12495.5|12490.6|12489|3239
1648612800000|2022-03-30 04:00:00|12492.8|12490.7|12491.1|12489|12493.1|12491.3|12489.8|12488.2|2877
1648616400000|2022-03-30 05:00:00|12491.2|12489.1|12487.6|12485.5|12495.4|12493.6|12485.9|12484.2|3572
1648620000000|2022-03-30 06:00:00|12487.5|12485.4|12488.7|12487.4|12492.5|12491|12479.2|12477.9|5699
1648623600000|2022-03-30 07:00:00|12488.8|12487.5|12479|12476.9|12490.7|12488.8|12476.3|12474.7|7113
1648627200000|2022-03-30 08:00:00|12478.9|12476.8|12481.2|12479.1|12490.8|12488.7|12477.8|12476.1|7085
1648630800000|2022-03-30 09:00:00|12481.3|12479.2|12480.3|12479|12486.5|12484.8|12479.6|12478.2|5154
1648634400000|2022-03-30 10:00:00|12480.2|12478.9|12480|12478.7|12486.7|12484.6|12479.6|12478.2|5449
1648638000000|2022-03-30 11:00:00|12479.9|12478.6|12478|12476.7|12481|12479.7|12475.9|12474.6|4162
1648641600000|2022-03-30 12:00:00|12478.2|12476.9|12467.2|12465.9|12489.3|12487.2|12467.1|12465.8|6665
1648645200000|2022-03-30 13:00:00|12467.1|12465.8|12445.8|12444.5|12467.4|12466.1|12442|12440.7|8079
1648648800000|2022-03-30 14:00:00|12445.9|12444.6|12448.5|12446.4|12456.7|12454.9|12430.3|12428.7|8881
1648652400000|2022-03-30 15:00:00|12448.6|12446.5|12497.1|12495|12503.7|12501.6|12447.2|12445.6|7984
1648656000000|2022-03-30 16:00:00|12497.5|12495.4|12469.8|12468.5|12498.4|12497.1|12467.4|12465.8|5373
1648659600000|2022-03-30 17:00:00|12470.2|12468.1|12479.7|12478.4|12479.9|12478.6|12467|12465.6|4170
1648663200000|2022-03-30 18:00:00|12479.8|12478.5|12477.7|12476.4|12483.6|12482.3|12471.3|12470|3466
1648666800000|2022-03-30 19:00:00|12477.5|12476.2|12476.8|12475.5|12488.2|12486.9|12473.9|12471.9|4790
1648670400000|2022-03-30 20:00:00|12476.7|12475.4|12484.5|12477.5|12484.8|12482.1|12472.3|12469.9|2922
1648674000000|2022-03-30 21:00:00|12484.8|12477.8|12484.8|12478.7|12486.2|12480.6|12482.7|12476.4|1394
1648677600000|2022-03-30 22:00:00|12484|12479.3|12482.8|12480.7|12485.3|12481.3|12478.5|12476.1|2458
1648681200000|2022-03-30 23:00:00|12482.7|12480.6|12484.9|12482.8|12492.7|12490.8|12479.4|12477.3|2934
1648684800000|2022-03-31 00:00:00|12485.1|12483|12496.2|12494.1|12505.3|12503.2|12477.2|12475.6|8390
1648688400000|2022-03-31 01:00:00|12496.1|12494|12505.6|12503.5|12509.4|12507.7|12490.6|12488.9|5675
1648692000000|2022-03-31 02:00:00|12505.5|12503.4|12516.6|12514.5|12516.6|12514.9|12501.1|12499.2|3915
1648695600000|2022-03-31 03:00:00|12516.5|12514.4|12517.1|12515.8|12520.2|12518.6|12514.5|12512.7|3715
1648699200000|2022-03-31 04:00:00|12517.5|12515.4|12520.1|12518.8|12520.9|12519.4|12515.5|12513.8|2478
1648702800000|2022-03-31 05:00:00|12520|12518.7|12517.6|12515.5|12520.8|12519.5|12515.6|12513.6|3051
1648706400000|2022-03-31 06:00:00|12517.3|12515.2|12509.3|12508|12517.8|12516.3|12507.8|12506.5|4831
1648710000000|2022-03-31 07:00:00|12509.2|12507.9|12511.2|12509.9|12513.3|12511.7|12498.5|12497|5650
1648713600000|2022-03-31 08:00:00|12511.3|12510|12524.6|12523.3|12530.1|12528.8|12511.2|12509.8|5647
1648717200000|2022-03-31 09:00:00|12525.1|12523|12530.1|12528.8|12534.2|12532.8|12523.1|12521.6|5071
1648720800000|2022-03-31 10:00:00|12530|12528.7|12525|12523.7|12530.7|12529.2|12520.1|12518.8|5110
1648724400000|2022-03-31 11:00:00|12525.1|12523.8|12521.2|12519.9|12528|12526.7|12517.8|12516.3|5299
1648728000000|2022-03-31 12:00:00|12521.7|12520.4|12509.2|12507.1|12526.1|12524.4|12501|12499.5|6107
1648731600000|2022-03-31 13:00:00|12509.1|12507|12510.1|12508|12528|12526.3|12508.2|12506.1|9317
1648735200000|2022-03-31 14:00:00|12510|12507.9|12491.2|12489.9|12526.1|12524.1|12487.9|12486.3|9966
1648738800000|2022-03-31 15:00:00|12491.8|12490.5|12484.4|12483.1|12497.4|12495.7|12481|12479.5|7504
1648742400000|2022-03-31 16:00:00|12484.5|12483.2|12483|12481.7|12496.7|12495.1|12482.2|12480.6|5161
1648746000000|2022-03-31 17:00:00|12482.9|12481.6|12482.9|12481.6|12485.7|12484|12464.9|12463.6|4806
1648749600000|2022-03-31 18:00:00|12482.8|12481.5|12482.6|12481.3|12488.1|12486.5|12478.9|12477.6|4948
1648753200000|2022-03-31 19:00:00|12482.4|12481.1|12503.6|12502.3|12503.9|12502.6|12477.7|12476.3|5564
1648756800000|2022-03-31 20:00:00|12503.2|12501.9|12507.1|12500.1|12513.1|12509.3|12490.7|12489|3709
1648760400000|2022-03-31 21:00:00|12509.4|12502.4|12507.3|12502.8|12512.8|12506|12502.1|12495.1|1729
1648764000000|2022-03-31 22:00:00|12507.6|12503|12511.6|12509.5|12512.1|12509.7|12503.3|12501.2|2948
1648767600000|2022-03-31 23:00:00|12511.5|12509.4|12503.3|12501.2|12511.5|12509.4|12498.7|12496.7|2162
1648771200000|2022-04-01 00:00:00|12502.8|12501.5|12505.9|12503.8|12508|12506.3|12498.7|12497|4627
1648774800000|2022-04-01 01:00:00|12506|12503.9|12499.9|12498.6|12509.5|12507.4|12497.9|12496.2|4132
1648778400000|2022-04-01 02:00:00|12499.8|12498.5|12505.8|12503.7|12506.3|12504.8|12495.3|12493.9|3189
1648782000000|2022-04-01 03:00:00|12505.5|12503.4|12493.8|12491.7|12507.7|12505.9|12493|12491.5|2745
1648785600000|2022-04-01 04:00:00|12493.9|12491.8|12497.4|12495.3|12497.8|12496|12493.2|12491.3|2223
1648789200000|2022-04-01 05:00:00|12496.8|12495.5|12510.6|12509.3|12511.7|12510|12495.8|12494.1|2958
1648792800000|2022-04-01 06:00:00|12510.7|12509.4|12520.9|12518.8|12524.7|12523|12508.9|12507.2|4611
1648796400000|2022-04-01 07:00:00|12520.8|12518.7|12512.5|12511.2|12528.2|12525.8|12503.1|12501.7|5456
1648800000000|2022-04-01 08:00:00|12512.7|12511.4|12500.4|12499.1|12516.6|12514.9|12499.7|12498.4|5091
1648803600000|2022-04-01 09:00:00|12500.5|12499.2|12488.6|12487.3|12501.2|12499.4|12483.3|12481.9|4837
1648807200000|2022-04-01 10:00:00|12488.5|12487.2|12489.9|12488.6|12494.1|12492.6|12485.7|12484.2|3813
1648810800000|2022-04-01 11:00:00|12490|12488.7|12489|12487.7|12492.6|12490.8|12481.2|12479.7|4026
1648814400000|2022-04-01 12:00:00|12489.1|12487.8|12503.9|12502.6|12509.8|12508.5|12487.1|12485.8|6563
1648818000000|2022-04-01 13:00:00|12504|12502.7|12506.4|12504.3|12512.3|12510.7|12492.5|12491.2|7291
1648821600000|2022-04-01 14:00:00|12506.8|12504.5|12502.8|12501.5|12521.8|12520.5|12497.7|12495.9|8658
1648825200000|2022-04-01 15:00:00|12502.9|12501.6|12507|12505.7|12514|12512.3|12500.9|12499.6|5901
1648828800000|2022-04-01 16:00:00|12507.2|12505.9|12529.9|12528.6|12532.5|12531.2|12504.7|12503.4|5338
1648832400000|2022-04-01 17:00:00|12530|12528.7|12532.5|12531.2|12540.5|12539.2|12522.1|12520.5|5462
1648836000000|2022-04-01 18:00:00|12532.6|12531.3|12510.7|12509.4|12533|12531.7|12509.9|12508.4|4510
1648839600000|2022-04-01 19:00:00|12510.6|12509.3|12513.7|12512.4|12524.1|12522.4|12507.4|12506.1|5285
1648843200000|2022-04-01 20:00:00|12513.6|12512.3|12516.8|12509.8|12526.8|12524.7|12512.8|12508.4|3694
1649016000000|2022-04-03 20:00:00|12529|12516|12519.5|12516.4|12529|12518.9|12519.5|12510.7|29
1649019600000|2022-04-03 21:00:00|12521|12515.2|12523.9|12516.9|12527.1|12519.5|12516.5|12509.2|871
1649023200000|2022-04-03 22:00:00|12523.7|12516.7|12524.1|12521.8|12528.8|12526.1|12519.8|12514.7|2108
1649026800000|2022-04-03 23:00:00|12524.4|12522|12528.6|12526.5|12528.9|12527.1|12521.7|12519.6|1938
1649030400000|2022-04-04 00:00:00|12528.5|12526.4|12519.2|12517.1|12529.8|12528.3|12516|12514.3|3449
1649034000000|2022-04-04 01:00:00|12519.3|12517.2|12516.2|12514.1|12520.4|12518.6|12513.7|12512|3684
1649037600000|2022-04-04 02:00:00|12515.9|12514.6|12512.1|12510.8|12518.7|12516.9|12511.8|12510.5|2304
1649041200000|2022-04-04 03:00:00|12512.2|12510.9|12511.2|12509.9|12515.5|12513.9|12510.4|12509|2863
1649044800000|2022-04-04 04:00:00|12511.8|12509.7|12511.2|12509.9|12513|12511.1|12510.5|12508.9|2901
1649048400000|2022-04-04 05:00:00|12511.3|12510|12506.4|12504.3|12512.3|12510.6|12505.8|12504.3|3442
1649052000000|2022-04-04 06:00:00|12505.5|12504.2|12498.7|12497.4|12507.1|12505.4|12497.2|12495.6|4077
1649055600000|2022-04-04 07:00:00|12498.6|12497.3|12489.5|12488.2|12502.7|12501.4|12485.5|12484.2|4860
1649059200000|2022-04-04 08:00:00|12489.2|12487.9|12496.8|12495.5|12498.5|12496.7|12485.9|12484.6|5200
1649062800000|2022-04-04 09:00:00|12496.9|12495.6|12503.5|12502.2|12504.4|12503.1|12493.5|12491.7|3900
1649066400000|2022-04-04 10:00:00|12503.8|12501.7|12500.7|12499.4|12506|12504.7|12497.5|12496|3652
1649070000000|2022-04-04 11:00:00|12500.6|12499.3|12499.2|12497.9|12503.1|12501.8|12488.6|12486.9|3871
1649073600000|2022-04-04 12:00:00|12499|12497.7|12493.4|12492.1|12499|12497.7|12490.3|12489|4661
1649077200000|2022-04-04 13:00:00|12492.9|12491.6|12485.4|12483.3|12493.5|12492.2|12480.7|12479|5664
1649080800000|2022-04-04 14:00:00|12485.2|12483.1|12473.1|12471.8|12489.7|12488.2|12468.8|12467.5|6655
1649084400000|2022-04-04 15:00:00|12473|12471.7|12492.3|12491|12495|12493.7|12469.1|12467.8|6002
1649088000000|2022-04-04 16:00:00|12492.4|12491.1|12497.6|12496.3|12503.6|12502.3|12488.8|12487.5|3370
1649091600000|2022-04-04 17:00:00|12497.5|12496.2|12494.5|12493.2|12503.2|12501.9|12490.4|12488.9|3185
1649095200000|2022-04-04 18:00:00|12494.6|12493.3|12486.3|12484.2|12499|12497.3|12485.9|12484.2|3554
1649098800000|2022-04-04 19:00:00|12486.2|12484.1|12488.1|12486.8|12488.6|12487.1|12482.9|12481.2|3208
1649102400000|2022-04-04 20:00:00|12488.2|12486.9|12489.4|12482.4|12491.4|12487.8|12480.9|12478.8|2284
1649106000000|2022-04-04 21:00:00|12491.1|12484.1|12488.5|12485|12491.1|12486.6|12486.2|12479.2|1260
1649109600000|2022-04-04 22:00:00|12488.7|12485.1|12493.6|12491.5|12494.2|12492.1|12485.7|12483.7|1510
1649113200000|2022-04-04 23:00:00|12493.4|12491.3|12487.5|12485.4|12494.2|12492.1|12486.4|12484.3|1591
1649116800000|2022-04-05 00:00:00|12487.6|12485.5|12486.8|12484.7|12491.7|12489.6|12485.6|12484.2|3362
1649120400000|2022-04-05 01:00:00|12486.7|12484.6|12486.4|12484.3|12490.3|12488.5|12485.7|12484.1|2293
1649124000000|2022-04-05 02:00:00|12486.5|12484.4|12488.4|12486.3|12490.9|12489.2|12485.5|12483.9|1929
1649127600000|2022-04-05 03:00:00|12488.3|12486.2|12488.7|12486.6|12490.3|12488.6|12486.8|12485.1|1543
1649131200000|2022-04-05 04:00:00|12488.8|12486.7|12481.6|12479.5|12492.7|12491|12479.9|12477.8|5039
1649134800000|2022-04-05 05:00:00|12481.5|12479.4|12477.5|12475.4|12483.5|12481.8|12475.3|12473.4|3308
1649138400000|2022-04-05 06:00:00|12477.4|12475.3|12472.3|12471|12485.2|12483.5|12470.8|12469.3|4506
1649142000000|2022-04-05 07:00:00|12472|12470.7|12458.5|12456.4|12472.4|12470.8|12454.2|12452.4|5583
1649145600000|2022-04-05 08:00:00|12458.4|12456.3|12455.5|12453.4|12464.4|12462.4|12453.4|12451.6|4588
1649149200000|2022-04-05 09:00:00|12455.3|12454|12458.4|12456.3|12462.6|12460.5|12452.8|12451.1|3546
1649152800000|2022-04-05 10:00:00|12458.3|12456.2|12457|12455.7|12469.9|12468.2|12454.8|12453.2|4396
1649156400000|2022-04-05 11:00:00|12457.2|12455.9|12440.6|12439.3|12462.5|12460.8|12439.6|12437.9|4814
1649160000000|2022-04-05 12:00:00|12440.7|12439.4|12432.5|12431.2|12446.5|12444.9|12432.4|12431.1|5020
1649163600000|2022-04-05 13:00:00|12432.1|12430.8|12411.3|12407.8|12432.4|12431.1|12403.5|12401.8|6493
1649167200000|2022-04-05 14:00:00|12411.2|12408.7|12439.5|12438.2|12449.5|12447.4|12405.1|12403.6|9841
1649170800000|2022-04-05 15:00:00|12440|12437.9|12454.2|12452.1|12462.8|12460.7|12438.2|12436.2|7011
1649174400000|2022-04-05 16:00:00|12454.3|12452.2|12468.8|12466.7|12475.5|12473.7|12452|12449.9|5949
1649178000000|2022-04-05 17:00:00|12468.9|12466.8|12460.7|12458.6|12471|12469.2|12449.5|12447.6|4212
1649181600000|2022-04-05 18:00:00|12460.6|12458.5|12472.5|12470.4|12477.8|12476.1|12456.7|12455|5702
1649185200000|2022-04-05 19:00:00|12472|12470.7|12493.9|12492.6|12499.1|12497.4|12471.7|12469.6|5585
1649188800000|2022-04-05 20:00:00|12493.7|12492.4|12490.4|12483.4|12494.2|12492.4|12486.2|12482.5|2334
1649192400000|2022-04-05 21:00:00|12490.9|12483.9|12491.4|12485.2|12494.1|12487.2|12488.6|12481.7|1464
1649196000000|2022-04-05 22:00:00|12491.3|12486|12488.8|12486.7|12493.4|12488.4|12486|12483.4|2206
1649199600000|2022-04-05 23:00:00|12489.1|12487|12486|12483.9|12491.5|12489.4|12483.9|12482.2|1451
1649203200000|2022-04-06 00:00:00|12486.1|12484|12494.9|12492.8|12497|12495|12485.4|12483.3|4189
1649206800000|2022-04-06 01:00:00|12495|12492.9|12503.6|12501.5|12505.2|12503.1|12490.8|12488.7|5068
1649210400000|2022-04-06 02:00:00|12503.5|12501.4|12492.2|12490.1|12503.6|12501.5|12486.6|12484.5|4127
1649214000000|2022-04-06 03:00:00|12492.1|12490|12501.7|12499.6|12503.2|12501.1|12490.2|12488.2|2666
1649217600000|2022-04-06 04:00:00|12501.6|12499.5|12501.6|12499.5|12505.4|12503.3|12500.8|12499|2317
1649221200000|2022-04-06 05:00:00|12501.7|12499.6|12507.5|12505.4|12508|12505.9|12493.4|12491.4|3335
1649224800000|2022-04-06 06:00:00|12507.1|12505|12506.4|12504.3|12510.8|12509.1|12501.7|12499.9|4554
1649228400000|2022-04-06 07:00:00|12506|12504.7|12505.9|12504.6|12507.9|12506.3|12493.2|12491.3|6437
1649232000000|2022-04-06 08:00:00|12506.1|12504|12494.8|12492.7|12508.2|12506.7|12490.8|12488.7|6152
1649235600000|2022-04-06 09:00:00|12494.9|12492.8|12491.7|12489.6|12500.4|12498.6|12490.3|12488.6|4385
1649239200000|2022-04-06 10:00:00|12491.2|12489.9|12494.7|12492.6|12501.4|12499.3|12488.9|12487.2|4607
1649242800000|2022-04-06 11:00:00|12494.8|12492.7|12495.9|12493.8|12505.4|12503.5|12492.5|12490.9|5318
1649246400000|2022-04-06 12:00:00|12495.8|12493.7|12492.6|12490.5|12498.3|12496.6|12480|12477.9|5955
1649250000000|2022-04-06 13:00:00|12492.7|12490.6|12501.6|12499.5|12507.7|12505.6|12481.2|12479.5|6455
1649253600000|2022-04-06 14:00:00|12501.9|12499.8|12504|12502.7|12520.2|12518.1|12492.9|12490.8|7934
1649257200000|2022-04-06 15:00:00|12503.9|12502.6|12503.4|12501.3|12522.8|12520.7|12495.3|12493.3|8132
1649260800000|2022-04-06 16:00:00|12503.5|12501.4|12504.9|12503.6|12515.2|12513.6|12497.8|12496|4699
1649264400000|2022-04-06 17:00:00|12505|12503.7|12516.9|12512.7|12520.1|12518.6|12504.4|12502.7|4579
1649268000000|2022-04-06 18:00:00|12517.8|12512.4|12523.4|12521.3|12559.4|12557.6|12490.6|12488.5|15224
1649271600000|2022-04-06 19:00:00|12523.3|12521.2|12533.5|12531.4|12537.4|12535.9|12515.2|12513.1|8689
1649275200000|2022-04-06 20:00:00|12533.6|12531.5|12546.1|12541.1|12547.7|12545.6|12531|12529.3|3048
1649278800000|2022-04-06 21:00:00|12546.5|12540.8|12546.2|12539.2|12548.1|12542.7|12540.1|12533.1|1780
1649282400000|2022-04-06 22:00:00|12545.7|12538.7|12558.1|12556|12559.9|12557.8|12541.9|12537.1|2861
1649286000000|2022-04-06 23:00:00|12558|12555.9|12565.4|12563.3|12567.9|12565.8|12553.4|12551.1|3043
1649289600000|2022-04-07 00:00:00|12565.5|12563.4|12559.9|12557.8|12569.5|12567.4|12558.9|12556.8|4635
1649293200000|2022-04-07 01:00:00|12560|12557.9|12558.3|12556.2|12569.8|12567.7|12553.4|12551.3|4792
1649296800000|2022-04-07 02:00:00|12558.4|12556.3|12558.5|12556.4|12564.5|12562.9|12553.5|12551.6|3653
1649300400000|2022-04-07 03:00:00|12558.4|12556.3|12557.1|12555.8|12561.1|12559.4|12552.3|12550.6|3444
1649304000000|2022-04-07 04:00:00|12557|12555.7|12559.6|12557.5|12565.7|12563.6|12557|12555.1|2453
1649307600000|2022-04-07 05:00:00|12559.7|12557.6|12558.2|12556.1|12567.3|12565.2|12556.1|12554.1|3477
1649311200000|2022-04-07 06:00:00|12557.9|12555.8|12554.8|12552.7|12558.9|12556.8|12549.7|12548.1|5270
1649314800000|2022-04-07 07:00:00|12554.9|12552.8|12552.2|12550.1|12556.7|12555|12539|12537.3|6494
1649318400000|2022-04-07 08:00:00|12552.1|12550|12565.6|12563.5|12566.3|12564.8|12552|12549.9|6041
1649322000000|2022-04-07 09:00:00|12565.5|12563.4|12567.2|12565.1|12572.9|12570.9|12560.5|12558.5|5482
1649325600000|2022-04-07 10:00:00|12567|12564.9|12559.8|12557.7|12567.2|12565.1|12553.8|12551.7|3894
1649329200000|2022-04-07 11:00:00|12559.7|12557.6|12551|12548.9|12561.9|12560.2|12540|12537.9|6033
1649332800000|2022-04-07 12:00:00|12550.9|12548.8|12571.5|12569.4|12575.5|12573.7|12547.8|12545.7|5709
1649336400000|2022-04-07 13:00:00|12571.2|12569.1|12581|12578.9|12588.4|12586.3|12563.8|12562.1|8374
1649340000000|2022-04-07 14:00:00|12581.1|12579|12586.9|12585.6|12596.7|12594.6|12575.5|12573.5|9523
1649343600000|2022-04-07 15:00:00|12586.7|12585.4|12594.3|12593|12612.7|12610.9|12580.5|12578.4|7667
1649347200000|2022-04-07 16:00:00|12594.7|12592.6|12599|12596.9|12608.9|12607.1|12589|12587.1|6394
1649350800000|2022-04-07 17:00:00|12599.1|12597|12593.2|12591.1|12599.1|12597.4|12579|12577.3|5845
1649354400000|2022-04-07 18:00:00|12593.1|12591|12577.8|12575.7|12595.8|12593.9|12577.4|12575.5|5894
1649358000000|2022-04-07 19:00:00|12577.9|12575.8|12586.7|12584.6|12588.6|12587|12576.1|12574.6|5419
1649361600000|2022-04-07 20:00:00|12586.9|12584.8|12592.8|12589.3|12596.4|12593.5|12585.9|12584.2|2850
1649365200000|2022-04-07 21:00:00|12593.3|12588.7|12590.3|12585.7|12597.1|12592.8|12588.7|12584|1821
1649368800000|2022-04-07 22:00:00|12590|12585.6|12588.4|12586.3|12593.2|12591|12587.4|12584.1|2599
1649372400000|2022-04-07 23:00:00|12588.3|12586.2|12588.3|12586.2|12590.8|12588.7|12586.1|12584|2241
1649376000000|2022-04-08 00:00:00|12588.4|12586.3|12589.6|12587.5|12596.1|12594|12581.7|12579.6|4579
1649379600000|2022-04-08 01:00:00|12589.5|12587.4|12580.9|12579.6|12592.3|12590.2|12580.9|12579.1|3820
1649383200000|2022-04-08 02:00:00|12581|12579.7|12587.9|12585.8|12591.9|12590.3|12579.3|12577.2|3356
1649386800000|2022-04-08 03:00:00|12588|12585.9|12587|12584.9|12595.3|12593.5|12585.2|12583.4|3347
1649390400000|2022-04-08 04:00:00|12586.9|12584.8|12591.3|12589.2|12591.6|12589.7|12584.2|12582.5|2870
1649394000000|2022-04-08 05:00:00|12591.4|12589.3|12582.3|12580.2|12592.9|12591.2|12577|12574.9|3889
1649397600000|2022-04-08 06:00:00|12582.4|12580.3|12586.1|12584|12588.7|12586.6|12578.7|12576.6|4903
1649401200000|2022-04-08 07:00:00|12586|12583.9|12588.8|12586.7|12600|12597.9|12582.9|12581.2|5718
1649404800000|2022-04-08 08:00:00|12588.7|12586.6|12593.1|12591|12596.8|12595.1|12584.5|12582.6|4544
1649408400000|2022-04-08 09:00:00|12593|12590.9|12593.7|12592.4|12597.8|12596.2|12591.3|12589.5|3960
1649412000000|2022-04-08 10:00:00|12593.8|12592.5|12588.4|12587.1|12597|12595.3|12586.7|12585|3621
1649415600000|2022-04-08 11:00:00|12588.2|12586.9|12587.9|12586.6|12600.8|12598.8|12587.8|12586.2|4721
1649419200000|2022-04-08 12:00:00|12587.7|12586.4|12597.5|12596.2|12598.2|12596.3|12583.2|12581.1|5611
1649422800000|2022-04-08 13:00:00|12598.1|12596|12613.6|12611.5|12620.1|12618.5|12596.5|12594.4|8242
1649426400000|2022-04-08 14:00:00|12613.8|12611.7|12599.2|12597.9|12615.9|12613.8|12597.7|12596.2|8122
1649430000000|2022-04-08 15:00:00|12599.5|12598.2|12579.2|12577.1|12600.9|12599.2|12576.4|12575|6685
1649433600000|2022-04-08 16:00:00|12579.3|12577.2|12583.4|12581.3|12585.8|12584.2|12574.9|12573.2|5177
1649437200000|2022-04-08 17:00:00|12583.5|12581.4|12584.3|12582.2|12595.6|12593.9|12582.9|12581.3|4404
1649440800000|2022-04-08 18:00:00|12584.2|12582.1|12569|12567.7|12585.7|12583.6|12566.5|12564.4|4819
1649444400000|2022-04-08 19:00:00|12569.2|12567.9|12570.1|12568|12578.2|12576.4|12565.8|12563.9|5272
1649448000000|2022-04-08 20:00:00|12570|12567.9|12573.1|12571|12583.7|12581.6|12569|12566.9|2826
1649620800000|2022-04-10 20:00:00|12575.5|12565.3|12575.5|12565.3|12575.5|12565.3|12572.2|12559.8|83
1649624400000|2022-04-10 21:00:00|12572.3|12563.8|12571.7|12564.7|12583.8|12575.4|12566.6|12555.9|865
1649628000000|2022-04-10 22:00:00|12572.7|12565.7|12569|12566.9|12576.7|12574|12567.6|12562.9|3437
1649631600000|2022-04-10 23:00:00|12569.2|12567.1|12582.2|12580.1|12582.5|12580.4|12567.4|12565.3|3028
1649635200000|2022-04-11 00:00:00|12582.5|12580.4|12599.4|12597.3|12599.7|12597.6|12581.3|12579.3|3889
1649638800000|2022-04-11 01:00:00|12599.3|12597.2|12605.4|12604.1|12606.5|12604.6|12586.3|12584.2|4671
1649642400000|2022-04-11 02:00:00|12605.5|12604.2|12614.9|12612.8|12618.6|12616.7|12604|12602.2|5070
1649646000000|2022-04-11 03:00:00|12615|12612.9|12609.3|12607.2|12615.1|12613|12603.5|12601.4|4085
1649649600000|2022-04-11 04:00:00|12609.1|12607|12598.6|12596.5|12609.4|12607.3|12597.9|12596|2837
1649653200000|2022-04-11 05:00:00|12598.5|12596.4|12592.9|12590.8|12606.1|12604.2|12592.4|12590.6|4192
1649656800000|2022-04-11 06:00:00|12593|12590.9|12613.7|12612.4|12614.6|12612.9|12591|12589.4|6564
1649660400000|2022-04-11 07:00:00|12614|12611.9|12605.1|12603|12618.5|12616.9|12603.5|12601.4|7140
1649664000000|2022-04-11 08:00:00|12605|12602.9|12599.6|12597.5|12607.7|12605.6|12596|12593.9|5169
1649667600000|2022-04-11 09:00:00|12599.7|12597.6|12578.8|12576.7|12603.6|12601.5|12575.7|12574|5164
1649671200000|2022-04-11 10:00:00|12578.7|12576.6|12586.8|12585.5|12594.5|12592.9|12573.8|12571.9|5262
1649674800000|2022-04-11 11:00:00|12586.7|12585.4|12594.6|12593.3|12604.2|12602.5|12584.1|12582.5|5292
1649678400000|2022-04-11 12:00:00|12594.5|12592.4|12597|12594.9|12610.9|12608.8|12593.7|12592|5772
1649682000000|2022-04-11 13:00:00|12596.7|12595.4|12620.7|12618.6|12630.3|12628.2|12594.4|12592.7|8361
1649685600000|2022-04-11 14:00:00|12620.6|12618.5|12620|12617.9|12629.4|12627.8|12610.5|12608.6|8698
1649689200000|2022-04-11 15:00:00|12619.7|12618.4|12622.5|12621.2|12626.8|12625|12614.4|12612.5|6864
1649692800000|2022-04-11 16:00:00|12622.6|12621.3|12635|12632.9|12638.5|12636.6|12621.7|12619.9|5139
1649696400000|2022-04-11 17:00:00|12634.8|12632.7|12629.5|12627.4|12636.3|12634.2|12625.8|12624|5292
1649700000000|2022-04-11 18:00:00|12629|12627.7|12621.9|12620.6|12633.8|12632.1|12621.5|12619.7|4978
1649703600000|2022-04-11 19:00:00|12621.7|12620.4|12636.9|12634.8|12637.7|12636|12620.9|12618.8|3994
1649707200000|2022-04-11 20:00:00|12636.6|12635.3|12633.9|12626.9|12642.1|12640|12631.8|12626.9|2412
1649710800000|2022-04-11 21:00:00|12635.4|12628.4|12636|12632.5|12636.6|12632.8|12632.6|12626|1880
1649714400000|2022-04-11 22:00:00|12635.7|12632.6|12635.7|12633.6|12637|12635|12632.1|12630|2188
1649718000000|2022-04-11 23:00:00|12635.8|12633.7|12641.4|12639.3|12645.5|12643.4|12634.5|12632.4|2319
1649721600000|2022-04-12 00:00:00|12641.3|12639.2|12652.8|12650.7|12654.7|12652.8|12637.4|12635.3|4555
1649725200000|2022-04-12 01:00:00|12652.2|12650.9|12655.9|12653.8|12657.5|12655.8|12651.2|12649.1|4839
1649728800000|2022-04-12 02:00:00|12655.8|12653.7|12651.7|12649.6|12657.2|12655.6|12645|12643.3|3850
1649732400000|2022-04-12 03:00:00|12651.8|12649.7|12646.1|12644|12652.9|12651.1|12643.3|12641.7|3501
1649736000000|2022-04-12 04:00:00|12646|12643.9|12645.4|12643.3|12646.5|12644.4|12642.4|12640.3|2551
1649739600000|2022-04-12 05:00:00|12645.3|12643.2|12640|12637.9|12646.8|12645.1|12633.3|12631.2|4750
1649743200000|2022-04-12 06:00:00|12640.2|12638.1|12645.9|12643.8|12649.4|12647.7|12636.1|12634.4|5129
1649746800000|2022-04-12 07:00:00|12646.1|12644|12647.8|12645.7|12656.7|12655.1|12641.2|12639.3|7499
1649750400000|2022-04-12 08:00:00|12647.7|12645.6|12654.9|12652.8|12662.8|12661.2|12644.2|12642.4|5523
1649754000000|2022-04-12 09:00:00|12655|12652.9|12660|12658.7|12662.3|12660.6|12654.2|12652.8|4767
1649757600000|2022-04-12 10:00:00|12659.7|12658.4|12650.9|12648.8|12660.7|12659|12647.1|12645.6|4090
1649761200000|2022-04-12 11:00:00|12650.5|12649.2|12632.2|12630.1|12651.1|12649.3|12631.4|12629.3|4834
1649764800000|2022-04-12 12:00:00|12632.1|12630|12593.3|12591.2|12645.1|12641.8|12582.3|12580.1|8790
1649768400000|2022-04-12 13:00:00|12593.4|12591.3|12611.8|12610.5|12618.1|12616|12593.3|12591.2|10786
1649772000000|2022-04-12 14:00:00|12611.7|12610.4|12613.1|12611.8|12616.4|12614.6|12600.7|12598.9|9102
1649775600000|2022-04-12 15:00:00|12612.9|12611.6|12608|12606.7|12614|12612.6|12599.9|12598.3|7425
1649779200000|2022-04-12 16:00:00|12607.9|12606.6|12613.4|12611.3|12620.6|12619.2|12597.1|12595.1|8120
1649782800000|2022-04-12 17:00:00|12613.3|12611.2|12619.3|12617.2|12620.9|12619.2|12606.3|12604.2|6308
1649786400000|2022-04-12 18:00:00|12619.2|12617.1|12637.6|12635.5|12643.7|12642|12618.4|12616.7|6093
1649790000000|2022-04-12 19:00:00|12637.7|12635.6|12640.8|12638.7|12646.5|12644.8|12635.6|12633.7|5386
1649793600000|2022-04-12 20:00:00|12640.4|12639.1|12647.8|12641.6|12647.9|12644.1|12640.4|12639|1930
1649797200000|2022-04-12 21:00:00|12647.6|12642.1|12645.3|12641.6|12648.1|12643.5|12643.4|12639.2|1654
1649800800000|2022-04-12 22:00:00|12645.2|12641.2|12636.5|12634.4|12646.2|12641.9|12636.3|12634.2|1890
1649804400000|2022-04-12 23:00:00|12636.6|12634.5|12636.4|12634.3|12639.1|12637|12634.6|12632.5|1924
1649808000000|2022-04-13 00:00:00|12636.6|12634.5|12640.7|12638.6|12643.6|12642|12632.9|12630.8|3487
1649811600000|2022-04-13 01:00:00|12640.6|12638.5|12627|12624.9|12640.6|12638.8|12626.3|12624.2|3868
1649815200000|2022-04-13 02:00:00|12626.9|12624.8|12614.9|12613.6|12627.2|12625.1|12611.5|12609.7|4600
1649818800000|2022-04-13 03:00:00|12615|12613.7|12617.5|12615.4|12621|12619.2|12613.1|12611.2|3344
1649822400000|2022-04-13 04:00:00|12617.6|12615.5|12627.7|12625.6|12630.7|12628.8|12617.4|12615.4|2885
1649826000000|2022-04-13 05:00:00|12627.8|12625.7|12613.7|12611.6|12631.5|12629.7|12612.7|12610.7|3902
1649829600000|2022-04-13 06:00:00|12613.6|12611.5|12641.9|12640.6|12642.3|12640.7|12613.4|12611.3|6656
1649833200000|2022-04-13 07:00:00|12641.7|12640.4|12636.4|12635.1|12650.1|12648.5|12635.2|12633.3|6928
1649836800000|2022-04-13 08:00:00|12636.8|12634.7|12643.9|12642.6|12645.6|12643.8|12628.8|12627.4|4679
1649840400000|2022-04-13 09:00:00|12643.6|12642.3|12649.9|12648.6|12652.8|12651.3|12639|12637.2|4414
1649844000000|2022-04-13 10:00:00|12649.8|12648.5|12654|12652.7|12654.6|12653.3|12645.3|12644|3630
1649847600000|2022-04-13 11:00:00|12653.7|12652.4|12658.1|12656|12659.4|12658|12640.2|12638.4|5395
1649851200000|2022-04-13 12:00:00|12657.7|12656.4|12665.8|12663.7|12665.8|12664|12651.8|12650.1|6328
1649854800000|2022-04-13 13:00:00|12665.7|12663.6|12659.2|12652.2|12677.3|12675.3|12647.7|12645.6|8438
1649858400000|2022-04-13 14:00:00|12659.8|12652.8|12632.4|12630.3|12676|12673.7|12626.5|12622.9|10878
1649862000000|2022-04-13 15:00:00|12632.5|12630.4|12598.4|12596.3|12634.9|12632.9|12592.1|12590.4|7656
1649865600000|2022-04-13 16:00:00|12598.2|12596.1|12587.3|12586|12600.2|12598.4|12584.5|12583|6578
1649869200000|2022-04-13 17:00:00|12587.4|12586.1|12565.9|12564.6|12588|12586.7|12563.9|12562.2|6043
1649872800000|2022-04-13 18:00:00|12567|12564.9|12568.5|12567.2|12570.7|12568.9|12555.7|12554|5147
1649876400000|2022-04-13 19:00:00|12568.4|12567.1|12566.7|12564.6|12575.3|12573.5|12558.8|12557|5092
1649880000000|2022-04-13 20:00:00|12566.8|12564.7|12569.3|12562.3|12572.1|12570|12562.2|12560.4|2783
1649883600000|2022-04-13 21:00:00|12570.1|12563.1|12568.7|12561.7|12573.6|12566.6|12566.8|12560.9|1287
1649887200000|2022-04-13 22:00:00|12568|12562.1|12564.7|12562.6|12569.8|12566.9|12562.6|12560.3|2546
1649890800000|2022-04-13 23:00:00|12565|12562.9|12569.3|12567.2|12570|12567.9|12564.6|12562.5|2505
1649894400000|2022-04-14 00:00:00|12569.1|12567|12569|12567.7|12570.6|12568.7|12555.5|12553.4|5052
1649898000000|2022-04-14 01:00:00|12569.1|12567.8|12551.6|12549.5|12570.6|12568.5|12549.9|12547.8|5470
1649901600000|2022-04-14 02:00:00|12551.8|12549.7|12553.6|12551.5|12553.6|12551.5|12547|12545.2|3712
1649905200000|2022-04-14 03:00:00|12553.5|12551.4|12553.5|12551.4|12554.1|12552.2|12544.7|12542.8|2974
1649908800000|2022-04-14 04:00:00|12553.7|12551.6|12550.7|12548.6|12556.8|12555|12548.1|12546.3|2679
1649912400000|2022-04-14 05:00:00|12550.6|12548.5|12555.5|12553.4|12556.1|12554|12547.9|12546.1|3054
1649916000000|2022-04-14 06:00:00|12555.3|12553.2|12545.6|12544.3|12556.5|12554.4|12542.4|12540.3|4167
1649919600000|2022-04-14 07:00:00|12545.2|12543.9|12557.7|12555.6|12568.1|12566|12545.2|12543.9|5987
1649923200000|2022-04-14 08:00:00|12557.6|12555.5|12544.9|12543.6|12560.4|12559|12542.3|12540.6|5016
1649926800000|2022-04-14 09:00:00|12545|12543.7|12545.8|12543.7|12550.7|12548.6|12540.8|12539.1|4229
1649930400000|2022-04-14 10:00:00|12545.9|12543.8|12542.8|12540.7|12549.1|12547|12540.7|12539|5049
1649934000000|2022-04-14 11:00:00|12542.6|12541.3|12555.6|12553.5|12556.6|12554.9|12523.1|12520.1|7248
1649937600000|2022-04-14 12:00:00|12555.7|12553.6|12581.8|12579.7|12582.8|12580.9|12550.8|12549.2|8660
1649941200000|2022-04-14 13:00:00|12582.3|12580.2|12596.6|12594.2|12606|12603.9|12579.3|12577.3|9494
1649944800000|2022-04-14 14:00:00|12596.3|12594.3|12614.9|12613.6|12625.8|12624.2|12576.1|12574.8|9751
1649948400000|2022-04-14 15:00:00|12615.2|12613.9|12629.3|12627.2|12643.4|12641.6|12607.4|12605.6|8676
1649952000000|2022-04-14 16:00:00|12629.2|12627.1|12623|12620.9|12635|12632.9|12615.2|12613.7|5362
1649955600000|2022-04-14 17:00:00|12622.1|12620.8|12594.7|12593.4|12627.5|12625.5|12594.6|12592.9|4692
1649959200000|2022-04-14 18:00:00|12595|12592.9|12610.5|12608.4|12612.1|12610.4|12587.8|12586.4|3774
1649962800000|2022-04-14 19:00:00|12610.6|12608.5|12616.5|12614.4|12620.9|12618.8|12607.3|12605.6|3805
1649966400000|2022-04-14 20:00:00|12616.7|12614.6|12604.1|12597.1|12617.4|12615.7|12602.1|12597.1|2503
1649970000000|2022-04-14 21:00:00|12604.9|12597.9|12611.9|12604.9|12620.3|12613.3|12599.3|12592.3|1752
1649973600000|2022-04-14 22:00:00|12611.8|12604.8|12612|12604|12620.7|12612.7|12605.2|12597.9|4726
1649977200000|2022-04-14 23:00:00|12612.3|12604.3|12615.7|12607.7|12624.7|12616.7|12608.1|12600.1|6723
1649980800000|2022-04-15 00:00:00|12615.9|12607.9|12624.8|12616.8|12625.8|12617.9|12611.7|12605.2|4940
1649984400000|2022-04-15 01:00:00|12624.9|12616.9|12613.6|12607|12625.4|12618.6|12607.9|12602.7|8567
1649988000000|2022-04-15 02:00:00|12614|12607.1|12611.8|12606.7|12615.4|12608.7|12603.3|12596.5|8359
1649991600000|2022-04-15 03:00:00|12612.2|12606.9|12615.7|12610.5|12616.8|12612.8|12607.4|12600.6|10487
1649995200000|2022-04-15 04:00:00|12615.9|12611.1|12608.2|12601.9|12616.8|12612.6|12607.7|12601.2|5170
1649998800000|2022-04-15 05:00:00|12608.5|12601.7|12614.5|12607.5|12614.5|12609.8|12604|12599.4|10229
1650002400000|2022-04-15 06:00:00|12614.4|12607.4|12604.7|12597.7|12614.8|12608|12598.2|12593.6|10112
1650006000000|2022-04-15 07:00:00|12604.8|12597.8|12596.4|12589.4|12605.2|12599.7|12595.8|12589.4|16909
1650009600000|2022-04-15 08:00:00|12596.9|12589.9|12599.9|12593.8|12606.3|12599.3|12594|12587|10107
1650013200000|2022-04-15 09:00:00|12600|12593.7|12600.5|12596.8|12603.5|12598.3|12597.8|12591.5|7791
1650016800000|2022-04-15 10:00:00|12600.6|12596.4|12599.2|12594.9|12603.4|12599|12592.3|12590|6576
1650020400000|2022-04-15 11:00:00|12599.1|12594.8|12604.7|12600.5|12606.3|12602.5|12596|12590.8|9753
1650024000000|2022-04-15 12:00:00|12604.5|12600.9|12607.4|12604.6|12613.3|12606.8|12599.9|12595.6|10493
1650027600000|2022-04-15 13:00:00|12607|12604.5|12614.5|12611.5|12616.6|12612.8|12606.6|12603.7|7222
1650031200000|2022-04-15 14:00:00|12614.6|12611.4|12616|12612.9|12617.1|12613.9|12611.3|12606.8|6364
1650034800000|2022-04-15 15:00:00|12616.1|12613.2|12617.3|12611.3|12618.3|12614.4|12612.1|12606.8|5327
1650038400000|2022-04-15 16:00:00|12617.7|12611|12609.4|12604.1|12619.3|12614.8|12608.7|12603.7|4501
1650042000000|2022-04-15 17:00:00|12609.3|12604.2|12609.2|12606.1|12610.9|12607.7|12604.7|12600.7|3692
1650045600000|2022-04-15 18:00:00|12609.5|12605.8|12611.6|12604.7|12612.8|12607.7|12605.7|12602.4|4708
1650049200000|2022-04-15 19:00:00|12611.4|12604.8|12614|12607|12615.7|12608.7|12609.8|12602.8|5532
1650052800000|2022-04-15 20:00:00|12614.5|12607.5|12616.9|12609.9|12618.8|12611.8|12609.5|12602.5|7504
1650225600000|2022-04-17 20:00:00|12616.1|12607.6|12616.3|12607.8|12617.5|12608.1|12612.5|12599.5|51
1650229200000|2022-04-17 21:00:00|12617.5|12608.8|12616.1|12609.1|12617.5|12609.7|12614.2|12607.2|418
1650232800000|2022-04-17 22:00:00|12615.6|12608.6|12610.7|12608.6|12624.4|12621.1|12609.9|12607.8|4202
1650236400000|2022-04-17 23:00:00|12610.6|12608.5|12616|12613.9|12618.3|12616.2|12609.9|12607.8|3590
1650240000000|2022-04-18 00:00:00|12615.9|12613.8|12628.8|12626.7|12630.4|12628.3|12612.4|12610.3|4365
1650243600000|2022-04-18 01:00:00|12628.9|12626.8|12623.4|12621.3|12637|12634.9|12621.6|12619.5|4423
1650247200000|2022-04-18 02:00:00|12623.5|12621.4|12634.2|12632.1|12636|12633.9|12621.2|12619.1|2976
1650250800000|2022-04-18 03:00:00|12634.1|12632|12639.6|12637.5|12639.9|12638|12633.5|12631.4|2434
1650254400000|2022-04-18 04:00:00|12639.8|12637.7|12641.7|12639.6|12644.7|12642.7|12636.9|12634.8|2313
1650258000000|2022-04-18 05:00:00|12641.6|12639.5|12640|12637.9|12642.8|12641.1|12636.1|12634.4|2456
1650261600000|2022-04-18 06:00:00|12639.9|12637.8|12635.2|12633.1|12644.3|12642.2|12632.4|12630.3|3232
1650265200000|2022-04-18 07:00:00|12635.1|12633|12638.7|12636.6|12640.1|12638.4|12629.9|12627.8|3744
1650268800000|2022-04-18 08:00:00|12638.6|12636.5|12639|12636.9|12642.5|12640.7|12634.6|12632.7|4223
1650272400000|2022-04-18 09:00:00|12638.9|12636.8|12641.7|12639.6|12644.6|12643|12631.9|12630|2549
1650276000000|2022-04-18 10:00:00|12641.8|12639.7|12635.6|12633.5|12645.4|12643.3|12635.1|12633.3|2817
1650279600000|2022-04-18 11:00:00|12635.1|12633.8|12628.4|12626.3|12635.9|12634|12625.2|12623.2|3559
1650283200000|2022-04-18 12:00:00|12628.3|12626.2|12625.4|12623.3|12632.6|12630.5|12614.4|12612.3|4830
1650286800000|2022-04-18 13:00:00|12625.3|12623.2|12618.5|12616.4|12630|12628.2|12606.8|12605.1|7234
1650290400000|2022-04-18 14:00:00|12618.4|12616.3|12623.4|12621.3|12628.8|12626.8|12604.3|12602.2|7403
1650294000000|2022-04-18 15:00:00|12623.3|12621.2|12621.6|12620.3|12628.7|12626.9|12609.5|12607.4|5848
1650297600000|2022-04-18 16:00:00|12621.7|12620.4|12617.3|12615.2|12626.7|12624.6|12615.1|12613.1|4936
1650301200000|2022-04-18 17:00:00|12617.4|12615.3|12609.4|12607.3|12620.3|12618.2|12606.6|12604.6|4999
1650304800000|2022-04-18 18:00:00|12609.2|12607.1|12618|12615.9|12620.9|12619.1|12608.2|12606.3|4608
1650308400000|2022-04-18 19:00:00|12618.2|12616.1|12617.8|12615.7|12627.6|12625.9|12614.1|12612.1|4939
1650312000000|2022-04-18 20:00:00|12618|12615.9|12618.3|12611.3|12618.7|12616.2|12609.2|12606.8|2641
1650315600000|2022-04-18 21:00:00|12619|12612|12614.1|12608|12631.4|12624.4|12611.9|12605.6|2678
1650319200000|2022-04-18 22:00:00|12614.2|12608.2|12605.9|12603.8|12616.2|12611.9|12604.3|12602.2|2700
1650322800000|2022-04-18 23:00:00|12605.8|12603.7|12602.2|12600.1|12611|12608.9|12600.8|12598.7|2532
1650326400000|2022-04-19 00:00:00|12602.4|12600.3|12606.8|12604.7|12609.4|12607.4|12592.8|12591.4|5103
1650330000000|2022-04-19 01:00:00|12607|12604.9|12605.1|12603|12609.6|12607.8|12598|12595.9|4816
1650333600000|2022-04-19 02:00:00|12605|12602.9|12595.6|12593.5|12615.5|12613.5|12595|12592.9|4026
1650337200000|2022-04-19 03:00:00|12595.7|12593.6|12585.1|12583|12597|12594.9|12582|12579.9|3897
1650340800000|2022-04-19 04:00:00|12585.2|12583.1|12580.9|12578.8|12586.5|12584.7|12578.1|12576.1|3386
1650344400000|2022-04-19 05:00:00|12581|12578.9|12578.4|12576.3|12586.8|12584.7|12571.6|12569.5|4567
1650348000000|2022-04-19 06:00:00|12578.8|12576.7|12578.6|12577.3|12587.4|12585.6|12569.6|12567.9|6312
1650351600000|2022-04-19 07:00:00|12578.8|12577.5|12577.3|12575.2|12586.2|12584.1|12572.4|12570.3|7458
1650355200000|2022-04-19 08:00:00|12577.4|12575.3|12586.6|12584.5|12593.3|12591.2|12569.3|12567.2|6576
1650358800000|2022-04-19 09:00:00|12586.7|12584.6|12596.6|12594.5|12601.4|12599.4|12586.7|12584.6|4674
1650362400000|2022-04-19 10:00:00|12596.5|12594.4|12601.6|12599.5|12601.8|12599.7|12594.3|12592.7|3789
1650366000000|2022-04-19 11:00:00|12601.8|12599.7|12615.9|12613.8|12622.6|12620.5|12601.2|12599.1|4960
1650369600000|2022-04-19 12:00:00|12615.8|12613.7|12635.3|12633.2|12636.9|12635.2|12613|12611.4|6976
1650373200000|2022-04-19 13:00:00|12635.2|12633.1|12611.5|12609.4|12647.7|12646.4|12609.2|12607.3|10088
1650376800000|2022-04-19 14:00:00|12611.6|12609.5|12625.5|12624.2|12628.2|12626.1|12608.1|12606.1|8875
1650380400000|2022-04-19 15:00:00|12625.6|12624.3|12618.2|12616.9|12634.7|12633.1|12617.3|12615.7|7441
1650384000000|2022-04-19 16:00:00|12618.3|12617|12623.1|12621|12641.3|12639.5|12618.3|12616.6|5375
1650387600000|2022-04-19 17:00:00|12623.3|12621.2|12618.9|12617.6|12629.2|12627.2|12616.8|12615.5|4560
1650391200000|2022-04-19 18:00:00|12618.8|12617.5|12627.2|12625.1|12629.9|12628.1|12618.3|12616.8|5714
1650394800000|2022-04-19 19:00:00|12626.8|12625.5|12617.9|12615.8|12628.6|12626.9|12617.2|12615.5|5085
1650398400000|2022-04-19 20:00:00|12617.5|12616.2|12622.6|12615.6|12625.9|12623.4|12616.8|12614.7|3840
1650402000000|2022-04-19 21:00:00|12621.8|12614.8|12621.7|12615.1|12624.6|12617.6|12616.7|12609.8|1720
1650405600000|2022-04-19 22:00:00|12621.4|12615.4|12608.5|12606.4|12621.4|12618.3|12608.3|12606.2|3270
1650409200000|2022-04-19 23:00:00|12608.4|12606.3|12605.7|12603.6|12614.5|12612.4|12604.1|12602|2560
1650412800000|2022-04-20 00:00:00|12605.6|12603.5|12607|12604.9|12610.9|12609.1|12601.9|12600.1|4277
1650416400000|2022-04-20 01:00:00|12607.1|12605|12608.1|12606|12625.7|12623.6|12602.7|12601|6785
1650420000000|2022-04-20 02:00:00|12608|12605.9|12598.2|12596.1|12615.3|12613.2|12597.9|12595.8|5054
1650423600000|2022-04-20 03:00:00|12598.1|12596|12588.2|12586.1|12598.5|12596.5|12585.8|12584.1|4608
1650427200000|2022-04-20 04:00:00|12588.1|12586|12584.6|12582.5|12590.1|12588|12584.1|12582.3|3163
1650430800000|2022-04-20 05:00:00|12584.8|12582.7|12586.5|12584.4|12590.4|12588.7|12581.7|12579.7|3832
1650434400000|2022-04-20 06:00:00|12586.9|12584.8|12581|12578.9|12590.8|12588.8|12578.7|12576.6|4914
1650438000000|2022-04-20 07:00:00|12580.8|12578.7|12580|12577.9|12589.3|12587.2|12570|12568.2|6751
1650441600000|2022-04-20 08:00:00|12579.8|12577.7|12565.3|12563.2|12583.1|12581|12563.3|12561.6|5209
1650445200000|2022-04-20 09:00:00|12565.2|12563.1|12545.2|12543.9|12565.7|12563.6|12543.8|12541.9|6365
1650448800000|2022-04-20 10:00:00|12545.1|12543.8|12544.5|12542.4|12546.1|12544.5|12537.8|12535.7|5179
1650452400000|2022-04-20 11:00:00|12544.6|12542.5|12539.2|12537.1|12553.5|12551.9|12534.9|12532.8|5576
1650456000000|2022-04-20 12:00:00|12539.5|12537.4|12526.2|12524.1|12540.7|12539.1|12516.8|12513.5|7212
1650459600000|2022-04-20 13:00:00|12525.8|12523.7|12517.4|12515.3|12528.9|12527.3|12502.5|12500.4|9327
1650463200000|2022-04-20 14:00:00|12517.2|12515.1|12490.4|12488.3|12522.5|12520.9|12482|12480.6|9991
1650466800000|2022-04-20 15:00:00|12490.2|12488.9|12496.3|12494.2|12499.2|12497.7|12472.9|12471.4|7691
1650470400000|2022-04-20 16:00:00|12496.1|12494|12500.1|12498.8|12505.3|12503.7|12488.1|12486.7|7040
1650474000000|2022-04-20 17:00:00|12500.5|12498.4|12492.6|12490.5|12501.4|12499.7|12485.5|12483.6|6755
1650477600000|2022-04-20 18:00:00|12492.5|12490.4|12506.2|12504.9|12510.4|12508.3|12485.1|12483.4|5641
1650481200000|2022-04-20 19:00:00|12506.1|12504.8|12497|12495.7|12506.6|12504.9|12495|12493.5|5944
1650484800000|2022-04-20 20:00:00|12496.9|12495.6|12502.8|12495.8|12503.6|12500.5|12492.9|12490.4|3070
1650488400000|2022-04-20 21:00:00|12502.9|12495.9|12499|12492|12506.4|12499.4|12497|12490|1776
1650492000000|2022-04-20 22:00:00|12498.5|12492.5|12487.5|12485.4|12502.5|12500.4|12487.1|12484.9|3685
1650495600000|2022-04-20 23:00:00|12487.6|12485.5|12488.6|12487.3|12494.4|12492.8|12484.7|12482.6|2251
1650499200000|2022-04-21 00:00:00|12489.2|12487.9|12496.4|12494.3|12500.8|12499.3|12486.6|12485|4813
1650502800000|2022-04-21 01:00:00|12496.3|12494.2|12485.7|12484.4|12497.7|12496.1|12480|12478.3|5614
1650506400000|2022-04-21 02:00:00|12485.6|12484.3|12493.8|12492.5|12495.2|12493.6|12482.7|12480.9|3618
1650510000000|2022-04-21 03:00:00|12494.2|12492.1|12495.8|12494.5|12498.3|12496.9|12488.4|12486.7|3770
1650513600000|2022-04-21 04:00:00|12495.9|12494.6|12487.1|12485.8|12496|12494.6|12483.9|12482.1|3140
1650517200000|2022-04-21 05:00:00|12487|12485.7|12482.7|12480.6|12488.1|12486.4|12474.2|12472.4|5178
1650520800000|2022-04-21 06:00:00|12482.6|12480.5|12479.9|12478.6|12490.4|12488.4|12474.8|12473.5|6572
1650524400000|2022-04-21 07:00:00|12479.5|12478.2|12460.9|12459.6|12492.5|12490.7|12459.1|12457.8|7574
1650528000000|2022-04-21 08:00:00|12461|12459.7|12474|12471.9|12480.9|12479.1|12460.8|12459|5949
1650531600000|2022-04-21 09:00:00|12473.9|12471.8|12479.4|12478.1|12479.6|12478.1|12468.7|12467.4|3921
1650535200000|2022-04-21 10:00:00|12479.3|12478|12486.4|12485.1|12487.4|12486|12475.7|12474.1|4258
1650538800000|2022-04-21 11:00:00|12486.2|12484.9|12493.4|12492.1|12500.4|12498.9|12485.9|12484.3|5324
1650542400000|2022-04-21 12:00:00|12493.5|12492.2|12495.5|12494.2|12501.2|12499.9|12484.4|12482.7|5880
1650546000000|2022-04-21 13:00:00|12496.1|12494.8|12495.4|12494.1|12497.5|12496.2|12475|12473.7|6452
1650549600000|2022-04-21 14:00:00|12495.7|12494.4|12504.2|12502.9|12511.1|12509.8|12485.9|12484.3|6129
1650553200000|2022-04-21 15:00:00|12504.1|12502.8|12527.1|12525.8|12529.6|12528.3|12497.7|12496.4|6273
1650556800000|2022-04-21 16:00:00|12527|12525.7|12550.7|12549.4|12554.2|12552.8|12526|12524.7|5245
1650560400000|2022-04-21 17:00:00|12551.1|12549|12568.8|12566.7|12568.9|12567.2|12541.9|12540.2|6599
1650564000000|2022-04-21 18:00:00|12568.7|12566.6|12578.6|12577.3|12580.9|12579.6|12562|12560.7|5697
1650567600000|2022-04-21 19:00:00|12579.4|12578.1|12578.4|12577.1|12591.1|12589.8|12574.4|12572.6|5461
1650571200000|2022-04-21 20:00:00|12578.5|12577.2|12584.4|12577.4|12586.6|12584.5|12571.8|12569.8|3060
1650574800000|2022-04-21 21:00:00|12584.7|12577.7|12584.5|12579.9|12587|12583.1|12581.7|12575.7|1577
1650578400000|2022-04-21 22:00:00|12585.1|12580.1|12581.6|12579.5|12588.4|12586.2|12581.4|12578.8|2465
1650582000000|2022-04-21 23:00:00|12581.5|12579.4|12593.1|12591.8|12593.9|12592|12568.6|12566.5|3851
1650585600000|2022-04-22 00:00:00|12593.4|12591.3|12595|12593.7|12601.5|12600.2|12585.9|12584|5572
1650589200000|2022-04-22 01:00:00|12595.3|12593.2|12599.6|12598.3|12606.4|12604.7|12587.7|12585.6|6361
1650592800000|2022-04-22 02:00:00|12599.5|12598.2|12593.6|12592.3|12602.9|12601.1|12590.7|12588.9|5528
1650596400000|2022-04-22 03:00:00|12593.9|12591.8|12600.4|12598.3|12608.9|12607.3|12593.3|12591.5|5149
1650600000000|2022-04-22 04:00:00|12600|12598.7|12594.6|12592.5|12604.1|12602.4|12593.4|12591.3|3451
1650603600000|2022-04-22 05:00:00|12594.5|12592.4|12602.6|12600.5|12604|12602.2|12590.7|12589.1|5009
1650607200000|2022-04-22 06:00:00|12603|12600.9|12624.7|12623.4|12624.7|12623.4|12600.8|12599.3|6599
1650610800000|2022-04-22 07:00:00|12624.5|12623.2|12630.6|12628.5|12638.7|12637.2|12620.2|12618.4|7621
1650614400000|2022-04-22 08:00:00|12630.8|12628.7|12669.6|12668.3|12669.7|12668.4|12628.3|12626.6|7383
1650618000000|2022-04-22 09:00:00|12669.5|12668.2|12682.6|12681.3|12682.6|12681.3|12660.8|12659.5|5545
1650621600000|2022-04-22 10:00:00|12682.4|12681.1|12665.8|12664.5|12684.7|12683.4|12661|12659.7|5496
1650625200000|2022-04-22 11:00:00|12665.7|12664.4|12668.5|12667.2|12671.1|12669.8|12654.4|12652.7|5453
1650628800000|2022-04-22 12:00:00|12668.6|12667.3|12676.3|12675|12684.8|12682.6|12660.4|12658.7|7231
1650632400000|2022-04-22 13:00:00|12676.2|12674.9|12689.9|12688.6|12696|12694.7|12670.2|12668.4|7601
1650636000000|2022-04-22 14:00:00|12690.1|12688.8|12713.7|12712.4|12715.9|12714.6|12683|12681|6459
1650639600000|2022-04-22 15:00:00|12713.6|12712.3|12716.3|12715|12725.2|12723.7|12696.4|12695.1|6296
1650643200000|2022-04-22 16:00:00|12716.6|12715.3|12713.9|12712.6|12726.6|12725.3|12708.9|12707.5|4350
1650646800000|2022-04-22 17:00:00|12714|12712.7|12713.1|12711.8|12719.2|12717.9|12704.4|12703.1|4167
1650650400000|2022-04-22 18:00:00|12713.3|12712|12722.1|12720.8|12722.8|12721.5|12704.7|12703.2|5355
1650654000000|2022-04-22 19:00:00|12721.8|12720.5|12722.5|12721.2|12727|12725.7|12703.4|12701.8|7852
1650657600000|2022-04-22 20:00:00|12723|12720.9|12711.8|12709.7|12725.9|12724.1|12710.2|12706.1|3149
1650830400000|2022-04-24 20:00:00|12723.2|12720.1|12722.2|12719.1|12727.8|12720.4|12722.2|12717.8|43
1650834000000|2022-04-24 21:00:00|12723.3|12717.6|12713|12707.4|12723.9|12717.6|12703.9|12696.9|995
1650837600000|2022-04-24 22:00:00|12713.2|12707.6|12718.1|12716|12729|12726.9|12709.2|12705|4470
1650841200000|2022-04-24 23:00:00|12718|12715.9|12724.5|12722.4|12726.7|12724.7|12716.6|12714.8|3463
1650844800000|2022-04-25 00:00:00|12724|12722.7|12728|12726.7|12730.6|12728.9|12721.7|12720|5637
1650848400000|2022-04-25 01:00:00|12727.8|12726.5|12737.5|12736.2|12744.1|12742.4|12726.5|12725.2|6158
1650852000000|2022-04-25 02:00:00|12737.4|12736.1|12738|12735.9|12739.1|12737.5|12734.6|12733|6095
1650855600000|2022-04-25 03:00:00|12737.3|12736|12732.9|12730.8|12738.8|12737.3|12726|12724.3|3918
1650859200000|2022-04-25 04:00:00|12733|12730.9|12735.8|12734.5|12739|12737.2|12730.8|12729.2|3984
1650862800000|2022-04-25 05:00:00|12735.7|12734.4|12735.9|12733.8|12737.1|12735.8|12729|12727.4|5042
1650866400000|2022-04-25 06:00:00|12736|12733.9|12755.7|12754.4|12757.8|12756|12732.3|12730.7|8366
1650870000000|2022-04-25 07:00:00|12756|12753.9|12733|12730.9|12757.6|12756.3|12728.4|12726.7|9873
1650873600000|2022-04-25 08:00:00|12732.9|12730.8|12730.3|12729|12736.3|12734.5|12720|12718|7645
1650877200000|2022-04-25 09:00:00|12730.7|12728.6|12747|12745.7|12747.8|12746.1|12727.2|12725.9|6540
1650880800000|2022-04-25 10:00:00|12746.9|12745.6|12757.8|12756.5|12763.6|12762.3|12741.3|12739.8|5773
1650884400000|2022-04-25 11:00:00|12757.7|12756.4|12751.3|12749.2|12769.5|12768.1|12742.6|12740.9|8613
1650888000000|2022-04-25 12:00:00|12751.4|12749.3|12761.7|12759.6|12764|12762.7|12745.9|12744.5|8400
1650891600000|2022-04-25 13:00:00|12761.3|12760|12766.6|12765.3|12769|12767.7|12750.9|12748.8|6685
1650895200000|2022-04-25 14:00:00|12767|12765.7|12772.2|12770.9|12774.3|12773|12760.2|12758.9|5156
1650898800000|2022-04-25 15:00:00|12772.5|12771.2|12776.9|12775.6|12777.8|12776.5|12757.3|12755.8|5854
1650902400000|2022-04-25 16:00:00|12776.8|12775.5|12762.5|12761.2|12777.9|12776.5|12755.8|12754.5|7545
1650906000000|2022-04-25 17:00:00|12762.6|12761.3|12755.8|12754.5|12772.2|12770.9|12754.6|12752.8|7180
1650909600000|2022-04-25 18:00:00|12755.6|12754.3|12730|12727.9|12764.1|12762.8|12727|12725.7|7610
1650913200000|2022-04-25 19:00:00|12729.4|12728.1|12726|12724.7|12736.1|12734.3|12716|12714.7|7776
1650916800000|2022-04-25 20:00:00|12725.9|12724.6|12738|12733.4|12739.2|12737.5|12723.4|12721.9|2571
1650920400000|2022-04-25 21:00:00|12737.8|12733|12736.8|12733|12743.5|12737.1|12731.3|12724.3|2592
1650924000000|2022-04-25 22:00:00|12737.7|12732.6|12734.8|12732.7|12748.6|12742.7|12732.2|12728.7|3307
1650927600000|2022-04-25 23:00:00|12734.2|12732.1|12739.5|12737.4|12741.4|12739.6|12734.2|12732.1|3033
1650931200000|2022-04-26 00:00:00|12739.6|12737.5|12731.4|12730.1|12746.2|12744.5|12731.1|12729.8|5180
1650934800000|2022-04-26 01:00:00|12731.5|12730.2|12733|12731.7|12743.5|12741.4|12727.2|12725.5|5972
1650938400000|2022-04-26 02:00:00|12733.1|12731.8|12717.8|12715.7|12735.8|12734|12717.4|12715.3|5364
1650942000000|2022-04-26 03:00:00|12717.7|12715.6|12691.5|12689.4|12719.1|12717.2|12691.1|12689.2|5611
1650945600000|2022-04-26 04:00:00|12691.6|12689.5|12688.6|12687.3|12692.2|12690.5|12685.2|12683.4|3530
1650949200000|2022-04-26 05:00:00|12688.5|12687.2|12695.1|12693|12695.9|12693.8|12687.4|12685.7|4539
1650952800000|2022-04-26 06:00:00|12695.5|12693.4|12717.9|12716.6|12720.9|12719.3|12692.9|12691.2|7087
1650956400000|2022-04-26 07:00:00|12717.4|12716.1|12746.1|12744.8|12746.5|12745.2|12717|12715.7|8914
1650960000000|2022-04-26 08:00:00|12746.2|12744.9|12737.4|12735.3|12748.6|12746.9|12735.7|12734|6770
1650963600000|2022-04-26 09:00:00|12737.5|12735.4|12738.8|12737.5|12747.3|12745.6|12732.4|12730.6|5393
1650967200000|2022-04-26 10:00:00|12738.7|12737.4|12738|12736.7|12746.4|12744.4|12732.7|12731.1|5176
1650970800000|2022-04-26 11:00:00|12737.9|12736.6|12751.2|12749.9|12757.4|12755.7|12736.8|12735.5|5774
1650974400000|2022-04-26 12:00:00|12751.4|12750.1|12777.9|12775.8|12779.9|12778.6|12749.1|12747.8|6598
1650978000000|2022-04-26 13:00:00|12778.8|12776.7|12814.6|12811.5|12820.2|12818.7|12771.8|12770.5|6905
1650981600000|2022-04-26 14:00:00|12814.5|12811.2|12811.5|12810.2|12828.5|12827.2|12801.7|12800.2|8036
1650985200000|2022-04-26 15:00:00|12811.6|12810.3|12799|12797.7|12812.4|12811.1|12787.9|12786.3|7933
1650988800000|2022-04-26 16:00:00|12799.1|12797.8|12785.7|12784.4|12802.9|12801.4|12785.4|12783.7|5988
1650992400000|2022-04-26 17:00:00|12785.6|12784.3|12799.4|12798.1|12800.3|12799|12784.4|12783.1|5026
1650996000000|2022-04-26 18:00:00|12799.5|12798.2|12800.4|12799.1|12804.2|12802.9|12795.4|12794.1|5010
1650999600000|2022-04-26 19:00:00|12800.9|12799.6|12814.2|12812.9|12820|12818.7|12800.1|12798.8|6730
1651003200000|2022-04-26 20:00:00|12814.1|12812.8|12827.7|12824.9|12828.6|12825.7|12808.6|12807.3|3722
1651006800000|2022-04-26 21:00:00|12828|12824.6|12825.8|12821.9|12833.1|12829.7|12825.2|12820.2|1790
1651010400000|2022-04-26 22:00:00|12825.7|12822.1|12811.2|12809.1|12831.5|12824.5|12810.1|12808|3030
1651014000000|2022-04-26 23:00:00|12811.1|12809|12807.5|12806.2|12813.7|12812.1|12805.7|12803.8|2711
1651017600000|2022-04-27 00:00:00|12807.4|12806.1|12810.1|12808|12822.6|12820.8|12803.3|12801.6|4494
1651021200000|2022-04-27 01:00:00|12810|12807.9|12796.6|12795.3|12813.2|12811.6|12793|12790.9|7803
1651024800000|2022-04-27 02:00:00|12796.7|12795.4|12793|12790.9|12809.3|12807.2|12790.2|12788.5|6061
1651028400000|2022-04-27 03:00:00|12792.8|12790.7|12794.7|12793.4|12798.9|12797.2|12789.3|12787.5|4240
1651032000000|2022-04-27 04:00:00|12794.6|12793.3|12785.9|12784.6|12796.4|12794.9|12785.5|12783.8|3149
1651035600000|2022-04-27 05:00:00|12785.6|12784.3|12791.6|12789.5|12792.2|12790.5|12778.7|12777.1|4435
1651039200000|2022-04-27 06:00:00|12791.8|12789.7|12804.2|12802.1|12807.7|12806|12790.2|12788.4|7304
1651042800000|2022-04-27 07:00:00|12803.9|12801.8|12823.9|12821.8|12847.2|12845.1|12802.7|12801.1|9457
1651046400000|2022-04-27 08:00:00|12823.8|12821.7|12847.1|12845|12847.3|12845.2|12814.2|12812.3|7447
1651050000000|2022-04-27 09:00:00|12846.8|12844.7|12836.4|12835.1|12849|12847.3|12828.1|12826.4|6682
1651053600000|2022-04-27 10:00:00|12836.6|12835.3|12831.7|12829.6|12845.9|12844.1|12830.2|12828.7|6060
1651057200000|2022-04-27 11:00:00|12831.9|12829.8|12832.7|12831.4|12841.1|12839.8|12823.4|12821.3|6901
1651060800000|2022-04-27 12:00:00|12832.9|12831.6|12836.6|12835.3|12847.1|12845.8|12818|12816.4|7436
1651064400000|2022-04-27 13:00:00|12836.5|12835.2|12833.5|12831.4|12848|12846.5|12823.9|12822.5|9847
1651068000000|2022-04-27 14:00:00|12833.4|12831.3|12854.1|12852.8|12854.8|12853.5|12831.9|12830.6|10743
1651071600000|2022-04-27 15:00:00|12853.9|12852.6|12829|12827.7|12854.7|12853.4|12829|12827.7|9282
1651075200000|2022-04-27 16:00:00|12829.1|12827.8|12811|12809.7|12832.5|12831.2|12797|12795.7|7357
1651078800000|2022-04-27 17:00:00|12811.4|12809.3|12802.5|12800.4|12823.4|12822.1|12802|12800.4|7072
1651082400000|2022-04-27 18:00:00|12802.6|12800.5|12832.6|12831.3|12833.3|12832|12801.2|12799.8|7693
1651086000000|2022-04-27 19:00:00|12832.5|12831.2|12819.9|12818.6|12835.7|12834.2|12818.2|12816.9|7444
1651089600000|2022-04-27 20:00:00|12819.4|12818.1|12823.2|12816.2|12829.5|12827.8|12817.1|12814.5|3481
1651093200000|2022-04-27 21:00:00|12823.3|12816.3|12817.6|12812.7|12826.2|12819.2|12817.2|12812|2059
1651096800000|2022-04-27 22:00:00|12817.5|12812.1|12818.6|12816.5|12820.9|12818.3|12811.9|12809.8|3344
1651100400000|2022-04-27 23:00:00|12817.4|12815.3|12816.4|12814.3|12822|12820.2|12814.8|12812.9|2500
1651104000000|2022-04-28 00:00:00|12816.3|12814.2|12824|12821.9|12830.8|12829|12814.7|12812.7|4913
1651107600000|2022-04-28 01:00:00|12823.8|12821.7|12811.6|12810.3|12828.8|12827.3|12810.9|12809.2|5520
1651111200000|2022-04-28 02:00:00|12811.7|12810.4|12819.5|12817.4|12825.1|12823.4|12810.8|12809.4|4353
1651114800000|2022-04-28 03:00:00|12819.6|12817.5|12842.2|12840.1|12842.9|12841.2|12815|12812.9|6834
1651118400000|2022-04-28 04:00:00|12842.3|12840.2|12834.1|12832.8|12845.2|12843.4|12829.6|12827.7|3749
1651122000000|2022-04-28 05:00:00|12834|12832.7|12841.6|12839.5|12859.2|12857.1|12831.6|12829.5|7811
1651125600000|2022-04-28 06:00:00|12841|12838.9|12819.6|12817.5|12843|12840.9|12815.3|12814|7988
1651129200000|2022-04-28 07:00:00|12819.7|12817.6|12805.1|12803.8|12823.3|12821.5|12798.7|12797.3|9616
1651132800000|2022-04-28 08:00:00|12805.5|12803.4|12818.6|12817.3|12822.2|12820.9|12804.5|12802.8|6255
1651136400000|2022-04-28 09:00:00|12818.7|12817.4|12836.7|12834.6|12839.9|12838.2|12813.5|12812.2|6183
1651140000000|2022-04-28 10:00:00|12836.6|12834.5|12863.4|12862.1|12865.9|12864.4|12835.1|12833|6298
1651143600000|2022-04-28 11:00:00|12863.9|12861.8|12876.6|12875.3|12880.5|12879.2|12855.6|12853.9|6035
1651147200000|2022-04-28 12:00:00|12877|12874.9|12868.1|12866.8|12877.7|12876.1|12837.1|12835|11303
1651150800000|2022-04-28 13:00:00|12868.3|12867|12857.5|12856.2|12870.7|12868.8|12849.3|12847.5|9715
1651154400000|2022-04-28 14:00:00|12858.2|12856.9|12839.4|12837.3|12865.6|12863.9|12837.3|12835.3|10926
1651158000000|2022-04-28 15:00:00|12839.5|12837.4|12832.4|12831.1|12841|12839.3|12826|12824.4|8733
1651161600000|2022-04-28 16:00:00|12832.3|12831|12804.4|12803.1|12840.8|12839.4|12800.6|12799.1|6617
1651165200000|2022-04-28 17:00:00|12804.5|12803.2|12799.7|12797.6|12808.9|12807.6|12791.7|12790.1|6762
1651168800000|2022-04-28 18:00:00|12799|12797.7|12807.9|12806.6|12813.7|12811.8|12793|12791.7|4938
1651172400000|2022-04-28 19:00:00|12808.2|12806.9|12800.5|12799.2|12809.1|12807.5|12798.9|12797.3|5129
1651176000000|2022-04-28 20:00:00|12800.7|12799.4|12812|12805|12812.2|12808.1|12798.2|12796.2|3569
1651179600000|2022-04-28 21:00:00|12812.1|12805.1|12810.8|12804.6|12815.3|12808.3|12806.8|12799.8|1960
1651183200000|2022-04-28 22:00:00|12810.6|12804.8|12808.2|12806.1|12816.4|12812.4|12807|12802.9|3016
1651186800000|2022-04-28 23:00:00|12808|12805.9|12805.4|12803.3|12812.1|12810|12805.2|12803.1|2838
1651190400000|2022-04-29 00:00:00|12805.3|12803.2|12783.2|12781.1|12805.6|12804.2|12783.1|12781|4391
1651194000000|2022-04-29 01:00:00|12783.3|12781.2|12779.9|12777.8|12784.5|12782.4|12765.2|12763.2|5519
1651197600000|2022-04-29 02:00:00|12779.8|12777.7|12786.9|12785.6|12794.8|12793|12776.6|12774.9|5166
1651201200000|2022-04-29 03:00:00|12787|12785.7|12778.2|12776.1|12787.9|12786.1|12772|12770.3|5079
1651204800000|2022-04-29 04:00:00|12778.4|12776.3|12760.6|12758.5|12782.3|12780.6|12758.6|12756.8|3794
1651208400000|2022-04-29 05:00:00|12760.4|12758.3|12753.2|12750.9|12761.5|12759.4|12741.4|12739.4|7321
1651212000000|2022-04-29 06:00:00|12753.1|12751|12746.1|12744.8|12758.1|12756|12741.3|12739.4|7330
1651215600000|2022-04-29 07:00:00|12746.2|12744.9|12732.6|12730.5|12752.1|12750.7|12725.1|12723.5|7208
1651219200000|2022-04-29 08:00:00|12732.5|12730.4|12750.6|12749.3|12751.1|12749.6|12730.1|12728.2|7019
1651222800000|2022-04-29 09:00:00|12750.7|12749.4|12746.4|12744.3|12751.7|12750.1|12741|12739.6|6396
1651226400000|2022-04-29 10:00:00|12746.5|12744.4|12738.7|12737.4|12749.5|12747.7|12738.7|12737|5438
1651230000000|2022-04-29 11:00:00|12739.2|12737.1|12744.1|12742.8|12752.2|12750.9|12730.4|12728.7|6625
1651233600000|2022-04-29 12:00:00|12744.3|12743|12721.6|12720.3|12752.1|12750.5|12719.5|12717.8|8800
1651237200000|2022-04-29 13:00:00|12721.8|12720.5|12743.3|12741.2|12749|12747.7|12720.5|12719.2|9586
1651240800000|2022-04-29 14:00:00|12743.4|12741.3|12780|12777.9|12792.1|12790.6|12737.6|12735.9|11348
1651244400000|2022-04-29 15:00:00|12780.1|12778|12804.1|12802.8|12822.4|12820.6|12778.3|12776.2|11131
1651248000000|2022-04-29 16:00:00|12804.2|12802.9|12817.3|12815.2|12826.2|12824.8|12803.1|12801.8|6516
1651251600000|2022-04-29 17:00:00|12816.9|12815.6|12810.6|12809.3|12821.6|12820.3|12797.8|12796|6458
1651255200000|2022-04-29 18:00:00|12810.4|12809.1|12833.4|12832.1|12837|12834.9|12808.5|12806.7|6928
1651258800000|2022-04-29 19:00:00|12833.5|12832.2|12847.9|12846.6|12861.6|12859.6|12833.5|12832|8559
1651262400000|2022-04-29 20:00:00|12848.4|12846.3|12861.7|12855.4|12865|12859.1|12845|12842.9|3833
1651435200000|2022-05-01 20:00:00|12847.2|12834.2|12846.2|12833.2|12847.2|12834.2|12846.2|12833.2|3
1651438800000|2022-05-01 21:00:00|12848|12835|12858.4|12851.4|12858.6|12852.5|12843.5|12835|215
1651442400000|2022-05-01 22:00:00|12856.4|12849.4|12847.9|12845.8|12864.6|12861.6|12842.7|12838.9|6040
1651446000000|2022-05-01 23:00:00|12848|12845.9|12856.4|12854.3|12856.9|12854.8|12843.4|12841.3|5247
1651449600000|2022-05-02 00:00:00|12856.6|12854.5|12858.4|12857.1|12863.1|12861.5|12847.5|12845.7|6999
1651453200000|2022-05-02 01:00:00|12858.3|12857|12868.4|12866.3|12871.1|12869.6|12849.9|12847.8|5261
1651456800000|2022-05-02 02:00:00|12868.3|12866.2|12870.3|12868.2|12875.4|12873.6|12865.8|12864|4759
1651460400000|2022-05-02 03:00:00|12870.2|12868.1|12866.3|12864.2|12870.2|12868.1|12861.5|12859.8|4526
1651464000000|2022-05-02 04:00:00|12866.2|12864.1|12865.7|12863.6|12872.3|12870.5|12861.9|12860.1|3463
1651467600000|2022-05-02 05:00:00|12865.6|12863.5|12870.4|12868.3|12870.6|12868.5|12857.4|12855.5|4457
1651471200000|2022-05-02 06:00:00|12870.3|12868.2|12862|12859.9|12874.3|12872.2|12857.6|12855.8|5942
1651474800000|2022-05-02 07:00:00|12862.2|12860.9|12876.1|12874|12879.8|12877.7|12851|12849.1|7244
1651478400000|2022-05-02 08:00:00|12876.2|12874.1|12879.1|12877|12881.2|12879.4|12862.4|12860.3|7316
1651482000000|2022-05-02 09:00:00|12879.2|12877.1|12870.8|12868.7|12880.9|12878.8|12862.2|12860.2|5533
1651485600000|2022-05-02 10:00:00|12870.7|12868.6|12867.9|12865.8|12876.2|12874.5|12867.4|12865.7|3695
1651489200000|2022-05-02 11:00:00|12868|12865.9|12880.3|12878.2|12880.9|12879.5|12862.2|12860.5|4233
1651492800000|2022-05-02 12:00:00|12880.4|12878.3|12902.8|12901.5|12906.7|12905.4|12878.4|12876.3|7391
1651496400000|2022-05-02 13:00:00|12902.9|12901.6|12903.1|12896.1|12908.8|12906.9|12882.9|12881.2|9306
1651500000000|2022-05-02 14:00:00|12901.9|12896.9|12894.7|12892.6|12914.6|12913.3|12881.1|12879.3|11973
1651503600000|2022-05-02 15:00:00|12894.9|12892.8|12884.6|12882.5|12903.8|12901.8|12882.6|12880.8|9562
1651507200000|2022-05-02 16:00:00|12884.8|12882.7|12902.7|12900.6|12904.6|12902.9|12877.9|12875.8|8511
1651510800000|2022-05-02 17:00:00|12902.8|12900.7|12904.3|12902.2|12912.6|12911|12894|12892.2|7048
1651514400000|2022-05-02 18:00:00|12904.2|12902.1|12908.4|12906.3|12915.1|12913.3|12898.4|12896.4|7464
1651518000000|2022-05-02 19:00:00|12908.5|12906.4|12874.8|12872.7|12908.9|12906.8|12872.7|12870.9|9277
1651521600000|2022-05-02 20:00:00|12874.9|12872.8|12883.2|12876.2|12884.3|12882.7|12874.6|12872.8|2967
1651525200000|2022-05-02 21:00:00|12883.3|12876.3|12879.9|12872.9|12887.4|12880.4|12875.7|12868.7|2454
1651528800000|2022-05-02 22:00:00|12879.5|12872.5|12875|12872.9|12882.9|12880.7|12874.9|12872.5|2496
1651532400000|2022-05-02 23:00:00|12874.9|12872.8|12872.3|12870.2|12880.3|12878.4|12872.2|12870.1|2461
1651536000000|2022-05-03 00:00:00|12872.5|12870.4|12841.1|12839|12872.7|12870.8|12839.9|12837.9|5848
1651539600000|2022-05-03 01:00:00|12841|12838.9|12853.6|12852.3|12863.7|12861.6|12839.5|12837.8|4928
1651543200000|2022-05-03 02:00:00|12854.1|12852|12844.7|12842.6|12855.8|12853.8|12842.1|12840|3969
1651546800000|2022-05-03 03:00:00|12844.9|12842.8|12852|12850.7|12854.7|12853|12843.6|12841.5|3580
1651550400000|2022-05-03 04:00:00|12852.4|12850.3|12866.3|12864.2|12866.5|12864.7|12837.2|12835.1|5794
1651554000000|2022-05-03 05:00:00|12866.2|12864.1|12854.6|12852.5|12871|12868.9|12851.6|12850|6400
1651557600000|2022-05-03 06:00:00|12854.5|12852.4|12863.8|12861.7|12872|12869.9|12850.2|12848.1|6666
1651561200000|2022-05-03 07:00:00|12864.2|12862.1|12858.9|12856.8|12884.2|12882.1|12857.6|12855.5|8376
1651564800000|2022-05-03 08:00:00|12858.8|12856.7|12874|12871.9|12879.5|12877.4|12852.5|12850.5|6127
1651568400000|2022-05-03 09:00:00|12874.1|12872|12869.4|12868.1|12882.7|12880.7|12866.9|12865.1|4779
1651572000000|2022-05-03 10:00:00|12869.5|12868.2|12887.6|12886.3|12895.1|12893.2|12864|12862.4|5422
1651575600000|2022-05-03 11:00:00|12887.5|12886.2|12859.5|12858.2|12887.5|12886.2|12858.4|12856.8|5444
1651579200000|2022-05-03 12:00:00|12859.7|12858.4|12850.5|12848.4|12861.4|12859.9|12847.3|12846|8036
1651582800000|2022-05-03 13:00:00|12850.6|12848.5|12857|12854.2|12859.8|12858.2|12839.6|12837.8|8022
1651586400000|2022-05-03 14:00:00|12856.9|12854.8|12853.2|12851.1|12869.6|12868.1|12826.1|12824.4|10657
1651590000000|2022-05-03 15:00:00|12853.3|12851.2|12837.4|12836.1|12858.3|12857|12835.6|12834.2|7436
1651593600000|2022-05-03 16:00:00|12837.7|12836.4|12856.3|12855|12860.7|12859|12837.2|12835.9|7689
1651597200000|2022-05-03 17:00:00|12856.2|12854.9|12840.5|12839.2|12858.2|12856.9|12832.9|12831.1|6776
1651600800000|2022-05-03 18:00:00|12840.9|12838.8|12844.4|12843.1|12864.5|12863.2|12839.5|12837.9|6846
1651604400000|2022-05-03 19:00:00|12844.5|12843.2|12833.2|12831.9|12848.3|12846.8|12831.7|12830|8137
1651608000000|2022-05-03 20:00:00|12833.5|12832.2|12845.7|12838.7|12845.7|12841.8|12833.4|12831.3|2972
1651611600000|2022-05-03 21:00:00|12845.5|12838.5|12841.9|12834.9|12848.9|12841.9|12838.9|12832.1|1497
1651615200000|2022-05-03 22:00:00|12842.3|12835.4|12836.9|12834.8|12844.6|12839.1|12834.9|12832.8|3081
1651618800000|2022-05-03 23:00:00|12837.2|12835.1|12834.7|12832.6|12841.7|12839.8|12832.5|12830.4|2308
1651622400000|2022-05-04 00:00:00|12835.2|12833.1|12830.5|12829.2|12840.3|12838.5|12826.2|12824.3|3888
1651626000000|2022-05-04 01:00:00|12830.4|12829.1|12821.6|12819.5|12832.7|12831|12816.7|12814.8|4180
1651629600000|2022-05-04 02:00:00|12821.3|12819.2|12826.2|12824.1|12826.5|12824.6|12818.4|12816.8|3506
1651633200000|2022-05-04 03:00:00|12826.1|12824|12830.2|12828.1|12830.9|12829.1|12820.9|12819.2|3408
1651636800000|2022-05-04 04:00:00|12829.9|12828.6|12833.2|12831.9|12833.9|12832.6|12827.1|12825.7|2532
1651640400000|2022-05-04 05:00:00|12833.8|12831.7|12834.7|12832.6|12841|12839.7|12832.3|12830.5|3318
1651644000000|2022-05-04 06:00:00|12834.6|12832.5|12825.5|12823.4|12838.2|12836.3|12824.6|12822.8|5013
1651647600000|2022-05-04 07:00:00|12825.1|12823.8|12824.7|12822.6|12843.7|12841.7|12822.3|12820.6|6260
1651651200000|2022-05-04 08:00:00|12824.8|12822.7|12812.1|12810|12825.6|12823.9|12808.7|12807.2|4895
1651654800000|2022-05-04 09:00:00|12812.2|12810.1|12810.1|12808.8|12819.9|12818.3|12809.3|12807.2|3622
1651658400000|2022-05-04 10:00:00|12809.8|12808.5|12806.3|12804.2|12815.6|12813.7|12804.8|12803.1|3359
1651662000000|2022-05-04 11:00:00|12806.2|12804.1|12810.4|12809.1|12816.7|12815.1|12805.6|12804|3243
1651665600000|2022-05-04 12:00:00|12810.5|12809.2|12813.4|12812.1|12821.3|12819.3|12808.1|12806.8|5132
1651669200000|2022-05-04 13:00:00|12813.5|12812.2|12835|12832.9|12838.5|12836.8|12812.8|12811.3|7164
1651672800000|2022-05-04 14:00:00|12835.8|12832|12836.2|12834.9|12854.7|12852.7|12832.4|12831.1|8137
1651676400000|2022-05-04 15:00:00|12836.3|12835|12818.9|12817.6|12837.4|12835.9|12816.5|12814.9|6594
1651680000000|2022-05-04 16:00:00|12818.8|12817.5|12811.6|12810.3|12825.6|12824.3|12811.6|12810.3|6472
1651683600000|2022-05-04 17:00:00|12811.5|12810.2|12818.1|12811.1|12830.3|12828.7|12806.7|12802.3|5898
1651687200000|2022-05-04 18:00:00|12817.6|12810.6|12751.9|12749.8|12848.5|12845.6|12731.4|12729.3|20922
1651690800000|2022-05-04 19:00:00|12751.8|12749.7|12736.3|12734.2|12777.4|12775.3|12736.2|12734.1|17056
1651694400000|2022-05-04 20:00:00|12736.4|12734.3|12749.9|12742.9|12753.3|12750.4|12734.6|12732.5|4961
1651698000000|2022-05-04 21:00:00|12750.2|12743.2|12746.3|12739.4|12754.9|12747.9|12737.8|12730.8|2850
1651701600000|2022-05-04 22:00:00|12746.2|12739.2|12749.1|12747.8|12750.2|12748.2|12737.2|12734.9|3003
1651705200000|2022-05-04 23:00:00|12749.8|12747.7|12739.4|12737.3|12749.9|12747.8|12734.9|12732.8|2807
1651708800000|2022-05-05 00:00:00|12739.7|12737.6|12739.3|12737.2|12748.6|12746.6|12733.6|12731.7|5430
1651712400000|2022-05-05 01:00:00|12739|12736.9|12736.3|12734.2|12743.6|12741.5|12721.9|12720.2|6424
1651716000000|2022-05-05 02:00:00|12736.2|12734.1|12738.7|12736.6|12742.4|12740.7|12729.6|12727.9|4402
1651719600000|2022-05-05 03:00:00|12738.8|12736.7|12720.4|12718.3|12740.4|12738.7|12719.1|12717.2|4613
1651723200000|2022-05-05 04:00:00|12720.3|12718.2|12725.8|12723.7|12727.1|12725.1|12714.3|12712.7|4055
1651726800000|2022-05-05 05:00:00|12725.7|12723.6|12727.5|12726.2|12733.5|12731.7|12723.2|12721.4|4676
1651730400000|2022-05-05 06:00:00|12727.9|12725.8|12740.4|12739.1|12740.6|12739.2|12720.4|12718.6|7037
1651734000000|2022-05-05 07:00:00|12740.3|12739|12749.8|12748.5|12757.3|12755.6|12737.3|12736|7570
1651737600000|2022-05-05 08:00:00|12749.7|12748.4|12756.6|12755.3|12765.7|12764.3|12749.4|12747.9|6424
1651741200000|2022-05-05 09:00:00|12756.5|12755.2|12743.2|12741.9|12759.1|12757.8|12743.2|12741.9|4867
1651744800000|2022-05-05 10:00:00|12744|12742.7|12749.8|12747.7|12753.1|12751.5|12737.6|12735.9|4570
1651748400000|2022-05-05 11:00:00|12749.7|12747.6|12769.5|12767.4|12772.9|12771.6|12743.4|12741.3|9104
1651752000000|2022-05-05 12:00:00|12769.6|12768.3|12768.1|12766|12771.3|12770|12757.6|12756.1|7953
1651755600000|2022-05-05 13:00:00|12768.4|12766.3|12780.7|12778.6|12790.4|12788.3|12754.5|12752.8|9632
1651759200000|2022-05-05 14:00:00|12780.1|12778.8|12816.3|12815|12835.2|12833.5|12780.1|12778.5|12384
1651762800000|2022-05-05 15:00:00|12816.5|12815.2|12849.3|12847.2|12851.2|12849.1|12815|12813.1|11299
1651766400000|2022-05-05 16:00:00|12849.2|12847.1|12838.5|12836.4|12861.2|12859.6|12837|12835.6|11245
1651770000000|2022-05-05 17:00:00|12839|12836.9|12861.4|12859.3|12864.5|12862.5|12825.2|12823.3|11358
1651773600000|2022-05-05 18:00:00|12861.5|12859.4|12857.8|12855.7|12869.4|12867.5|12847|12844.9|9427
1651777200000|2022-05-05 19:00:00|12857.3|12856|12833.2|12831.9|12861.2|12859.1|12830.4|12828.9|10077
1651780800000|2022-05-05 20:00:00|12833.1|12831.8|12838.2|12832.6|12839.6|12837.9|12830.1|12828.6|3224
1651784400000|2022-05-05 21:00:00|12838.3|12832|12838.7|12832.6|12862.1|12855.1|12833.7|12827.9|1742
1651788000000|2022-05-05 22:00:00|12838.9|12832.8|12824|12821.9|12839.7|12837.5|12821.4|12819.3|3361
1651791600000|2022-05-05 23:00:00|12824.7|12822.6|12829.2|12827.1|12835.6|12833.8|12822.2|12820.1|4351
1651795200000|2022-05-06 00:00:00|12829.1|12827|12835.3|12833.2|12836.4|12834.4|12815.6|12813.5|5589
1651798800000|2022-05-06 01:00:00|12835.2|12833.1|12849.9|12847.8|12857.7|12855.7|12827.6|12825.5|8956
1651802400000|2022-05-06 02:00:00|12849.8|12847.7|12837.4|12835.3|12853.9|12851.8|12832.1|12830.4|7108
1651806000000|2022-05-06 03:00:00|12837.5|12835.4|12834.2|12832.1|12838.9|12837.1|12830.4|12828.5|4365
1651809600000|2022-05-06 04:00:00|12834.3|12832.2|12837.2|12835.1|12844|12841.9|12828.8|12826.7|3825
1651813200000|2022-05-06 05:00:00|12837|12834.9|12847.1|12845|12847.2|12845.1|12836.7|12834.8|4671
1651816800000|2022-05-06 06:00:00|12847|12844.9|12862|12859.9|12863.4|12861.6|12839.5|12837.5|6723
1651820400000|2022-05-06 07:00:00|12861.9|12859.8|12854.7|12852.6|12868.1|12866.2|12843.5|12841.4|9863
1651824000000|2022-05-06 08:00:00|12854.6|12852.5|12845.1|12843|12858.5|12856.8|12825.1|12823|9407
1651827600000|2022-05-06 09:00:00|12845.2|12843.1|12823.8|12821.7|12852.2|12850.1|12819.7|12817.8|7093
1651831200000|2022-05-06 10:00:00|12823.9|12821.8|12828.9|12826.8|12832.1|12830.2|12820.9|12819.5|5919
1651834800000|2022-05-06 11:00:00|12828.6|12827.3|12838.5|12836.4|12840.5|12838.6|12826.2|12824.9|6886
1651838400000|2022-05-06 12:00:00|12838.7|12836.6|12868.4|12866.3|12869.2|12867.1|12814.3|12810.8|10941
1651842000000|2022-05-06 13:00:00|12868.7|12866.6|12896.2|12894.1|12896.3|12894.2|12847.6|12845.5|13047
1651845600000|2022-05-06 14:00:00|12896.1|12894|12879|12877.7|12896.9|12895.6|12865.9|12863.8|14827
1651849200000|2022-05-06 15:00:00|12879.3|12878|12890.4|12888.3|12894.1|12892.3|12862.1|12860.8|12196
1651852800000|2022-05-06 16:00:00|12890.5|12888.4|12880.2|12878.1|12894.9|12893.1|12872.8|12871.1|12523
1651856400000|2022-05-06 17:00:00|12880.4|12878.3|12905.8|12903.7|12906.4|12904.9|12872.8|12870.7|10703
1651860000000|2022-05-06 18:00:00|12905.9|12903.8|12907.1|12905.8|12910.8|12909.5|12896.7|12895|8824
1651863600000|2022-05-06 19:00:00|12907.6|12905.5|12885.6|12884.3|12913.5|12912.1|12882|12880.2|9941
1651867200000|2022-05-06 20:00:00|12885.9|12883.8|12911.4|12906.3|12914.4|12911.4|12885.9|12883.8|3332
1652040000000|2022-05-08 20:00:00|12903.9|12895.2|12907|12901.2|12910.5|12903.9|12900.5|12892.5|44
1652043600000|2022-05-08 21:00:00|12905.5|12899.7|12906.9|12901.3|12908.7|12904.7|12903.2|12899.7|612
1652047200000|2022-05-08 22:00:00|12907.1|12901|12918.8|12916.7|12919.1|12917|12906.9|12901|5469
1652050800000|2022-05-08 23:00:00|12918.7|12916.6|12920.1|12918|12921.4|12919.5|12914.4|12912.3|4928
1652054400000|2022-05-09 00:00:00|12920.2|12918.1|12940.6|12938.5|12940.9|12938.8|12919.7|12917.6|5460
1652058000000|2022-05-09 01:00:00|12940.8|12938.7|12928.8|12926.7|12945.5|12943.4|12928.8|12926.7|6753
1652061600000|2022-05-09 02:00:00|12928.7|12926.6|12937.9|12935.8|12943|12941.2|12928.7|12926.6|4733
1652065200000|2022-05-09 03:00:00|12937.7|12935.6|12943|12940.9|12945.7|12944|12931.1|12929|4903
1652068800000|2022-05-09 04:00:00|12943.4|12941.3|12946.7|12944.6|12949.2|12947.2|12942.7|12940.9|3595
1652072400000|2022-05-09 05:00:00|12946.6|12944.5|12950.6|12948.5|12951|12949.5|12943.5|12941.4|4842
1652076000000|2022-05-09 06:00:00|12950.5|12948.4|12944.2|12942.1|12950.8|12949.1|12935.7|12934|6633
1652079600000|2022-05-09 07:00:00|12944|12941.9|12931.2|12929.1|12948.2|12946.7|12926.7|12924.6|9088
1652083200000|2022-05-09 08:00:00|12931.5|12929.4|12933.4|12931.3|12942.2|12940.1|12927|12925.1|7567
1652086800000|2022-05-09 09:00:00|12933.5|12931.4|12934.2|12932.1|12939|12937.1|12922.8|12921|6817
1652090400000|2022-05-09 10:00:00|12934.3|12932.2|12944.2|12942.1|12950.3|12948.5|12931.1|12929.4|7056
1652094000000|2022-05-09 11:00:00|12944.3|12942.2|12937.1|12935.8|12955.2|12953.5|12931.8|12930|7567
1652097600000|2022-05-09 12:00:00|12936.9|12935.6|12917.9|12915.8|12940.5|12938.9|12908.8|12907.1|10352
1652101200000|2022-05-09 13:00:00|12918|12915.9|12939.8|12937.7|12941.5|12939.9|12914.6|12912.8|12326
1652104800000|2022-05-09 14:00:00|12939.4|12937.3|12976.1|12974|12976.4|12974.4|12934|12931.9|12502
1652108400000|2022-05-09 15:00:00|12976.2|12974.1|12964.4|12962.3|12994.8|12993|12963.3|12961.8|10500
1652112000000|2022-05-09 16:00:00|12964.5|12962.4|12966.6|12964.5|12976.2|12974.1|12933.5|12931.5|11987
1652115600000|2022-05-09 17:00:00|12966.9|12964.8|12995.7|12993.6|13001.2|12999.4|12965.1|12963.4|9869
1652119200000|2022-05-09 18:00:00|12995.9|12993.8|12989|12986.9|13001.7|12999.8|12982.7|12981|9922
1652122800000|2022-05-09 19:00:00|12988.4|12987.1|13010.4|13009.1|13011.5|13009.7|12982.2|12980.7|10807
1652126400000|2022-05-09 20:00:00|13010.2|13008.9|13012.8|13005.8|13016.8|13014.7|13003.4|13001.7|3639
1652130000000|2022-05-09 21:00:00|13012.5|13005.5|13014.4|13009.4|13018.8|13013.8|13011.9|13004.9|1721
1652133600000|2022-05-09 22:00:00|13014.5|13009.2|13011.8|13009.7|13020.2|13018.1|13010|13006.6|3754
1652137200000|2022-05-09 23:00:00|13011.9|13009.8|13012|13009.9|13015.6|13013.5|13007.5|13005.6|3658
1652140800000|2022-05-10 00:00:00|13012.2|13010.1|13026.4|13024.3|13033.2|13031.1|13011.3|13009.2|8646
1652144400000|2022-05-10 01:00:00|13026.3|13024.2|13025.9|13023.8|13038|13035.9|13021.2|13019.6|9315
1652148000000|2022-05-10 02:00:00|13026|13023.9|13004.7|13002.6|13026.2|13024.4|12998.2|12996.1|8349
1652151600000|2022-05-10 03:00:00|13004.6|13002.5|12994.3|12992.2|13015.3|13013.2|12992.7|12990.6|6058
1652155200000|2022-05-10 04:00:00|12994.4|12992.3|13000.3|12998.2|13003.5|13001.9|12992|12990.2|4994
1652158800000|2022-05-10 05:00:00|13000.6|12998.5|13003.7|13001.6|13003.7|13001.6|12987.9|12985.8|6799
1652162400000|2022-05-10 06:00:00|13003.5|13001.4|13009.4|13008.1|13009.8|13008.1|12992.6|12990.9|8126
1652166000000|2022-05-10 07:00:00|13009.3|13008|13018.5|13016.4|13022.6|13021|13005.6|13003.5|9349
1652169600000|2022-05-10 08:00:00|13018.4|13016.3|12993.3|12991.2|13018.6|13016.7|12992.1|12990.5|6982
1652173200000|2022-05-10 09:00:00|12992.5|12991.1|13007.2|13005.1|13007.7|13006|12987.5|12985.4|6683
1652176800000|2022-05-10 10:00:00|13007.3|13005.2|12993.4|12991.3|13010.7|13008.7|12986.5|12984.4|6603
1652180400000|2022-05-10 11:00:00|12993.3|12991.2|12994|12992.7|13012.3|13011|12986.5|12984.4|6792
1652184000000|2022-05-10 12:00:00|12994.1|12992.8|12985|12982.9|12997.8|12996.2|12977.8|12976.4|8347
1652187600000|2022-05-10 13:00:00|12985.4|12983.3|12984.2|12982.1|12993.8|12992.3|12962.5|12960.8|10856
1652191200000|2022-05-10 14:00:00|12983.9|12981.8|13014|13012.7|13020.5|13018.2|12969|12967.2|13445
1652194800000|2022-05-10 15:00:00|13014.1|13012.8|13030|13027.9|13038.9|13037.6|13010.5|13009.2|13277
1652198400000|2022-05-10 16:00:00|13030.1|13028|13047.1|13045|13049.6|13048.3|13024.9|13022.8|12217
1652202000000|2022-05-10 17:00:00|13046.7|13045.4|13010.3|13008.2|13053.5|13051.5|13009.6|13008|11549
1652205600000|2022-05-10 18:00:00|13010|13007.9|13026.7|13024.6|13031.3|13029.2|13006.5|13004.5|10484
1652209200000|2022-05-10 19:00:00|13026.8|13024.7|13021.2|13019.9|13027.5|13025.5|13014.1|13012|4584
1652212800000|2022-05-10 20:00:00|13024.3|13022.2|13030|13023|13035.1|13033.4|13022.8|13021.5|3442
1652216400000|2022-05-10 21:00:00|13028.7|13021.7|13031.2|13024.2|13034|13027.4|13027.8|13020.8|1442
1652220000000|2022-05-10 22:00:00|13031.3|13024.3|13029.4|13027.3|13031.6|13028.8|13026.5|13022.7|3697
1652223600000|2022-05-10 23:00:00|13028.2|13026.1|13033.5|13031.4|13035.3|13033.2|13027.1|13025.2|3487
1652227200000|2022-05-11 00:00:00|13033.4|13031.3|13030.3|13028.2|13035.9|13034.3|13022.1|13020.3|5330
1652230800000|2022-05-11 01:00:00|13030.4|13028.3|13013|13010.9|13033|13031.2|13009.2|13007.3|5929
1652234400000|2022-05-11 02:00:00|13013.3|13011.2|13008.6|13006.5|13016.6|13014.8|13005.8|13003.7|5088
1652238000000|2022-05-11 03:00:00|13009.1|13007|13007.8|13006.5|13012.4|13010.5|13005.9|13004.2|4316
1652241600000|2022-05-11 04:00:00|13007.9|13006.6|13007|13004.9|13012.3|13010.5|13006.2|13004.1|3438
1652245200000|2022-05-11 05:00:00|13007.1|13005|13008.3|13006.2|13015.8|13014|13002.3|13000.6|5099
1652248800000|2022-05-11 06:00:00|13008.5|13006.4|12999.5|12998.2|13011.3|13009.4|12995.5|12994|7075
1652252400000|2022-05-11 07:00:00|12999.4|12998.1|12995.2|12993.1|13011|13009.3|12994.3|12992.7|6941
1652256000000|2022-05-11 08:00:00|12995.4|12993.3|12968|12966.7|12998|12996.3|12966.7|12965|6450
1652259600000|2022-05-11 09:00:00|12968.1|12966.8|12963.3|12962|12969.1|12967.3|12955|12953.4|6171
1652263200000|2022-05-11 10:00:00|12963.6|12961.5|12968.3|12966.2|12972.7|12970.9|12962|12960.4|5245
1652266800000|2022-05-11 11:00:00|12968.2|12966.1|12962.1|12960|12969.8|12967.8|12956.3|12954.2|5606
1652270400000|2022-05-11 12:00:00|12961.9|12959.8|13035.6|13033.5|13040.7|13038.6|12960.7|12958.9|15033
1652274000000|2022-05-11 13:00:00|13035.3|13033.2|12933.7|12931.6|13037.8|13035.7|12923.3|12921.2|17433
1652277600000|2022-05-11 14:00:00|12933|12930.9|12942|12939.9|12953.1|12951|12922|12919.9|17608
1652281200000|2022-05-11 15:00:00|12941.9|12939.8|12944.6|12942.5|12955.8|12953.7|12929|12926.9|14553
1652284800000|2022-05-11 16:00:00|12944.7|12942.6|12975.2|12973.1|12977.3|12975.2|12939.9|12937.8|12920
1652288400000|2022-05-11 17:00:00|12975|12972.9|13004.4|13002.3|13007.8|13005.7|12971.4|12969.3|12887
1652292000000|2022-05-11 18:00:00|13004.2|13002.1|12982.6|12980.5|13004.7|13002.6|12965|12962.9|13715
1652295600000|2022-05-11 19:00:00|12982.9|12980.8|12998.3|12996.2|13003.8|13001.7|12981.7|12979.6|10417
1652299200000|2022-05-11 20:00:00|12998.4|12996.3|12996.1|12989.1|13002.4|13000.3|12990.7|12988.6|3713
1652302800000|2022-05-11 21:00:00|12995.4|12988.4|12991.8|12988.5|12999.9|12993.4|12989.6|12983.4|1805
1652306400000|2022-05-11 22:00:00|12994.2|12988.7|12991.2|12989.1|12998.4|12996.3|12990.8|12988|3140
1652310000000|2022-05-11 23:00:00|12991.1|12989|12996.9|12994.8|12998.1|12996|12989.9|12987.8|4487
1652313600000|2022-05-12 00:00:00|12996.6|12994.5|12989.2|12987.1|13006.2|13004.1|12984.5|12982.5|8916
1652317200000|2022-05-12 01:00:00|12989|12986.9|12983|12980.9|12996.9|12994.9|12977.8|12975.9|8198
1652320800000|2022-05-12 02:00:00|12982.9|12980.8|13005|13002.9|13014.5|13012.4|12980.3|12978.6|6514
1652324400000|2022-05-12 03:00:00|13004.9|13002.8|12998|12995.9|13006.6|13004.5|12994.7|12992.6|5341
1652328000000|2022-05-12 04:00:00|12997.9|12995.8|13019.8|13018.5|13020.9|13019.2|12994.4|12992.7|5273
1652331600000|2022-05-12 05:00:00|13019.7|13018.4|13030.8|13028.7|13033|13030.9|13012.3|13010.5|7276
1652335200000|2022-05-12 06:00:00|13030.9|13028.8|13023.9|13021.8|13037|13034.9|13017.5|13015.4|8484
1652338800000|2022-05-12 07:00:00|13024|13021.9|13013.1|13011|13038.8|13036.7|13007.2|13005.1|11801
1652342400000|2022-05-12 08:00:00|13013|13010.9|13028.5|13026.4|13029.6|13027.9|13010.6|13008.5|9459
1652346000000|2022-05-12 09:00:00|13028.6|13026.5|13039.9|13038.6|13047.3|13045.9|13017.6|13015.5|8275
1652349600000|2022-05-12 10:00:00|13039.8|13038.5|13032.2|13030.1|13041.6|13039.8|13030.2|13028.6|7757
1652353200000|2022-05-12 11:00:00|13031.8|13030.5|13040.8|13039.5|13048.9|13047.3|13022|13020.2|8426
1652356800000|2022-05-12 12:00:00|13040.9|13039.6|13016|13013.9|13045.5|13043.4|13001.3|12999.2|11184
1652360400000|2022-05-12 13:00:00|13016.2|13014.1|13044.3|13042.2|13047.2|13045.1|13003.2|13001.5|14074
1652364000000|2022-05-12 14:00:00|13044.7|13042.6|13023|13021.7|13051.9|13049.9|13012.9|13011.3|16239
1652367600000|2022-05-12 15:00:00|13022.9|13021.6|13057.1|13055|13060.9|13058.9|13002.6|13000.9|12628
1652371200000|2022-05-12 16:00:00|13057|13054.9|13040.5|13038.4|13065.4|13063.3|13018.3|13016.2|12865
1652374800000|2022-05-12 17:00:00|13040.4|13038.3|13061.7|13059.6|13071.8|13070|13038.8|13036.7|12280
1652378400000|2022-05-12 18:00:00|13062|13059.9|13074.8|13072.7|13077.7|13076.2|13054.2|13052.3|11250
1652382000000|2022-05-12 19:00:00|13074.5|13073.2|13041.5|13039.4|13074.5|13073.2|13040.6|13038.5|11859
1652385600000|2022-05-12 20:00:00|13041.3|13039.2|13050.1|13043.1|13050.4|13048.3|13041|13039|4064
1652389200000|2022-05-12 21:00:00|13049.7|13042.7|13050.8|13045|13053.1|13047.8|13047.7|13040.7|1516
1652392800000|2022-05-12 22:00:00|13050.2|13045.5|13038.1|13036|13050.8|13046|13037.5|13035.4|4069
1652396400000|2022-05-12 23:00:00|13038.2|13036.1|13026.8|13024.7|13041.3|13039.2|13024|13022.1|4267
1652400000000|2022-05-13 00:00:00|13027.6|13025.5|13021.9|13019.8|13032.8|13030.7|13011.6|13009.8|6435
1652403600000|2022-05-13 01:00:00|13021.5|13020.2|13024.1|13022|13028.2|13026.1|13005.9|13004|8235
1652407200000|2022-05-13 02:00:00|13024|13021.9|13011.5|13009.4|13024.4|13022.3|13008.1|13006.3|6314
1652410800000|2022-05-13 03:00:00|13011.6|13009.5|13003.9|13001.8|13013.8|13011.9|12996|12994.1|6367
1652414400000|2022-05-13 04:00:00|13004|13001.9|12998.2|12996.1|13007.7|13005.7|12998|12995.9|5017
1652418000000|2022-05-13 05:00:00|12997.8|12996.5|13000.2|12998.1|13002.7|13000.8|12993.2|12991.1|6102
1652421600000|2022-05-13 06:00:00|13000|12997.9|13016|13013.9|13019.6|13017.5|12997.4|12995.7|7317
1652425200000|2022-05-13 07:00:00|13016.1|13014|13007.4|13005.3|13025.8|13023.9|12993.9|12991.8|9268
1652428800000|2022-05-13 08:00:00|13007.3|13005.2|13006.9|13004.8|13013.2|13011.7|12999.7|12997.6|6484
1652432400000|2022-05-13 09:00:00|13007|13004.9|13018.3|13017|13022|13019.9|13004.1|13002.4|5840
1652436000000|2022-05-13 10:00:00|13018.7|13016.6|13001.9|13000.6|13019.2|13017.5|13000.7|12998.8|5648
1652439600000|2022-05-13 11:00:00|13002.3|13000.2|13006.6|13004.5|13011.2|13009.4|12994.9|12993|5655
1652443200000|2022-05-13 12:00:00|13006.3|13004.2|13014.7|13012.6|13018.8|13017.5|13002.6|13000.9|6627
1652446800000|2022-05-13 13:00:00|13014.4|13013.1|12978.6|12976.3|13015.3|13013.4|12973.4|12971.5|10939
1652450400000|2022-05-13 14:00:00|12978.3|12976.2|12948.4|12947.1|12979|12976.9|12924.9|12923.4|12475
1652454000000|2022-05-13 15:00:00|12948.5|12947.2|12928.8|12927.5|12951.9|12950.1|12928.5|12926.9|8828
1652457600000|2022-05-13 16:00:00|12928.9|12927.6|12930|12928.7|12938.9|12937.6|12915.8|12913.7|5776
1652461200000|2022-05-13 17:00:00|12929.9|12928.6|12948.9|12947.6|12951.3|12949.5|12923|12921.7|6580
1652464800000|2022-05-13 18:00:00|12949|12947.7|12931.3|12929.2|12962.7|12960.6|12930.8|12929.1|9521
1652468400000|2022-05-13 19:00:00|12931.5|12929.4|12923|12920.9|12937|12935.4|12920.9|12919.2|7087
1652472000000|2022-05-13 20:00:00|12923.5|12921.7|12911.5|12904.5|12928.8|12926.8|12893.7|12886.7|4783
1652644800000|2022-05-15 20:00:00|12933.8|12920.8|12922.6|12919.5|12936|12923|12922.6|12917.4|34
1652648400000|2022-05-15 21:00:00|12930.9|12917.9|12926.1|12919.1|12940.3|12933.3|12917.3|12913|656
1652652000000|2022-05-15 22:00:00|12926.8|12919.8|12915.9|12912.5|12926.8|12919.8|12901.7|12899|4636
1652655600000|2022-05-15 23:00:00|12915|12912.9|12906.7|12904.6|12920.3|12918.2|12902.4|12900.3|7082
1652659200000|2022-05-16 00:00:00|12906.9|12904.8|12906.1|12904|12917|12915.2|12903.8|12901.9|6875
1652662800000|2022-05-16 01:00:00|12906.2|12904.1|12932.5|12930.4|12935.6|12933.6|12896|12893.9|9531
1652666400000|2022-05-16 02:00:00|12932.6|12930.5|12955.7|12953.6|12959.1|12957|12932.6|12930.5|9051
1652670000000|2022-05-16 03:00:00|12955.6|12953.5|12974.2|12972.1|12982.7|12980.6|12953.3|12951.2|8100
1652673600000|2022-05-16 04:00:00|12974.3|12972.2|12966.8|12964.7|12975|12973.2|12963.9|12962.2|4464
1652677200000|2022-05-16 05:00:00|12966.9|12964.8|12959.5|12957.4|12970.1|12968|12954.6|12952.5|5645
1652680800000|2022-05-16 06:00:00|12959.4|12957.3|12962.2|12960.1|12975|12973.1|12954.6|12952.5|8435
1652684400000|2022-05-16 07:00:00|12961.8|12959.7|12947.6|12945.5|12969.9|12967.8|12936.3|12934.2|9908
1652688000000|2022-05-16 08:00:00|12947.5|12945.4|12923.8|12922.5|12947.7|12945.6|12921.3|12919.5|8202
1652691600000|2022-05-16 09:00:00|12924.2|12922.1|12942.4|12940.3|12943.5|12941.6|12920.4|12918.7|6254
1652695200000|2022-05-16 10:00:00|12942.3|12940.2|12925.4|12923.3|12942.3|12940.2|12922.7|12920.9|6378
1652698800000|2022-05-16 11:00:00|12925.5|12923.4|12927.6|12925.5|12931.3|12929.6|12917.9|12915.8|6389
1652702400000|2022-05-16 12:00:00|12927.5|12925.4|12924.4|12922.3|12934.1|12932.5|12921.3|12919.2|7710
1652706000000|2022-05-16 13:00:00|12923.9|12922.6|12921.2|12919.1|12930.9|12928.8|12901.1|12899.4|10959
1652709600000|2022-05-16 14:00:00|12921.4|12919.3|12909.7|12907.6|12928.9|12927|12887.9|12885.8|13320
1652713200000|2022-05-16 15:00:00|12909.6|12908.3|12882.4|12880.3|12917.3|12915.9|12879.6|12877.5|11127
1652716800000|2022-05-16 16:00:00|12882.2|12880.1|12885|12882.9|12888.2|12886.5|12877|12875.1|7733
1652720400000|2022-05-16 17:00:00|12884.7|12883.4|12863.2|12861.9|12885.9|12884.2|12861.3|12860|6802
1652724000000|2022-05-16 18:00:00|12863.1|12861.8|12840.2|12838.9|12868.3|12866.8|12838.1|12836.4|7826
1652727600000|2022-05-16 19:00:00|12840.1|12838.8|12847.5|12846.2|12852.5|12851.2|12837.1|12835.7|8389
1652731200000|2022-05-16 20:00:00|12847|12845.7|12849.1|12842.1|12859.6|12858|12846.9|12841.7|2738
1652734800000|2022-05-16 21:00:00|12848|12841|12854.4|12848.5|12856.9|12852.3|12847.3|12840.3|1905
1652738400000|2022-05-16 22:00:00|12855.1|12849.1|12849.6|12847.5|12855.5|12853.1|12849.5|12845.3|3342
1652742000000|2022-05-16 23:00:00|12849.7|12847.6|12851.2|12849.1|12854.1|12852|12847.9|12846|3924
1652745600000|2022-05-17 00:00:00|12851.4|12849.3|12836.4|12834.3|12851.4|12849.3|12828.7|12826.9|6477
1652749200000|2022-05-17 01:00:00|12836.5|12834.4|12821.6|12820.3|12844.9|12843.1|12820.1|12818.2|7930
1652752800000|2022-05-17 02:00:00|12821.5|12820.2|12835.8|12834.5|12840.4|12838.5|12821.4|12819.6|5839
1652756400000|2022-05-17 03:00:00|12836.2|12834.1|12837.2|12835.1|12840.9|12839.2|12834|12832.6|4448
1652760000000|2022-05-17 04:00:00|12836.4|12834.7|12830.3|12828.2|12840.6|12839.3|12830.2|12828.1|3623
1652763600000|2022-05-17 05:00:00|12830.2|12828.1|12821.2|12819.1|12831.8|12830.2|12819.8|12817.7|5397
1652767200000|2022-05-17 06:00:00|12820.9|12818.8|12825.3|12823.2|12828.3|12826.2|12814.4|12812.3|6722
1652770800000|2022-05-17 07:00:00|12825|12822.9|12824.4|12822.3|12833.9|12831.8|12820.9|12819.2|7472
1652774400000|2022-05-17 08:00:00|12824.5|12822.4|12812.2|12810.1|12825.4|12823.3|12808.5|12806.4|6875
1652778000000|2022-05-17 09:00:00|12812.1|12810|12810.2|12808.1|12824.7|12823.2|12808.5|12806.9|5719
1652781600000|2022-05-17 10:00:00|12810.1|12808|12816.1|12814.8|12821.3|12819.6|12807.2|12805.7|6673
1652785200000|2022-05-17 11:00:00|12816.4|12814.3|12825.2|12823.1|12826.8|12825.1|12813|12811.3|6722
1652788800000|2022-05-17 12:00:00|12825.1|12823|12831.5|12830.2|12842.5|12840.6|12821.8|12820.5|8077
1652792400000|2022-05-17 13:00:00|12830.9|12829.6|12827.2|12825.1|12853.1|12851.4|12825.8|12824.1|9767
1652796000000|2022-05-17 14:00:00|12827.4|12825.3|12846.4|12845.1|12855.2|12853.9|12821.3|12819.8|10595
1652799600000|2022-05-17 15:00:00|12846.8|12844.7|12840|12837.9|12852.4|12850.8|12834.3|12832.2|7938
1652803200000|2022-05-17 16:00:00|12839.5|12838.2|12826.2|12824.9|12852.9|12850.9|12824.4|12822.9|7648
1652806800000|2022-05-17 17:00:00|12826.7|12824.6|12832.5|12831.2|12832.9|12831.6|12824.1|12822.8|5355
1652810400000|2022-05-17 18:00:00|12832.4|12831.1|12830.5|12828.4|12859.9|12857.8|12822.9|12820.8|14552
1652814000000|2022-05-17 19:00:00|12830.3|12828.2|12816.9|12815.6|12835.2|12833.3|12816.9|12815.6|8253
1652817600000|2022-05-17 20:00:00|12817|12815.7|12814.5|12807.9|12823.9|12822.2|12809.6|12807.1|3452
1652821200000|2022-05-17 21:00:00|12814.6|12807.6|12810.6|12806.9|12818.7|12812|12809.9|12805.6|1278
1652824800000|2022-05-17 22:00:00|12810.4|12807|12807.3|12805.2|12813.2|12810.9|12806.5|12804.5|2826
1652828400000|2022-05-17 23:00:00|12807.4|12805.3|12807.4|12805.3|12810.8|12808.7|12804.6|12802.9|2921
1652832000000|2022-05-18 00:00:00|12807.5|12805.4|12807|12804.9|12808.7|12806.7|12796|12793.9|5324
1652835600000|2022-05-18 01:00:00|12807.2|12805.1|12826.1|12824|12834.6|12832.7|12806.8|12804.7|6733
1652839200000|2022-05-18 02:00:00|12826|12823.9|12832.3|12830.2|12833|12831.3|12824.7|12823.2|5653
1652842800000|2022-05-18 03:00:00|12832.4|12830.3|12836.9|12834.8|12842.9|12840.8|12829.3|12827.4|5213
1652846400000|2022-05-18 04:00:00|12837.1|12835|12837.9|12835.8|12840.7|12838.7|12831.9|12829.8|4464
1652850000000|2022-05-18 05:00:00|12837.8|12835.7|12812.9|12810.8|12837.9|12836|12810.6|12808.8|6143
1652853600000|2022-05-18 06:00:00|12812.6|12810.1|12830.7|12828.6|12830.9|12828.8|12809.6|12807.5|9067
1652857200000|2022-05-18 07:00:00|12829.8|12827.7|12841.4|12839.3|12841.5|12839.9|12821.3|12819.2|8706
1652860800000|2022-05-18 08:00:00|12841.3|12839.2|12848.1|12846.8|12852.7|12851.1|12829|12827.2|6469
1652864400000|2022-05-18 09:00:00|12848|12846.7|12825.6|12824.3|12852.1|12850.6|12825.3|12823.7|5880
1652868000000|2022-05-18 10:00:00|12825.5|12824.2|12836.6|12834.5|12837|12835.5|12818|12816.5|5333
1652871600000|2022-05-18 11:00:00|12836.1|12834.8|12831.9|12830.6|12848|12846.2|12830.8|12829.5|4768
1652875200000|2022-05-18 12:00:00|12831.8|12830.5|12822.1|12820.8|12832|12830.7|12804.4|12802.3|6866
1652878800000|2022-05-18 13:00:00|12822|12820.7|12841.9|12840.6|12843.6|12842.3|12817.5|12816.2|8959
1652882400000|2022-05-18 14:00:00|12841.6|12840.3|12814.5|12813.2|12846.9|12845.6|12813|12811.7|10509
1652886000000|2022-05-18 15:00:00|12814.9|12813.6|12841.2|12839.9|12858.4|12856.7|12813.1|12811.8|9500
1652889600000|2022-05-18 16:00:00|12841.1|12839.8|12828.8|12826.7|12855.9|12854.3|12824.3|12822.6|8653
1652893200000|2022-05-18 17:00:00|12828.9|12826.8|12847.3|12846|12851.4|12849.5|12827.1|12825.5|8046
1652896800000|2022-05-18 18:00:00|12847.4|12846.1|12877.4|12876.1|12879.8|12878.1|12841.2|12839.7|9110
1652900400000|2022-05-18 19:00:00|12877.7|12875.6|12884.5|12883.2|12886|12884.3|12869.4|12867.5|8864
1652904000000|2022-05-18 20:00:00|12884.4|12882.3|12893.8|12886.8|12896.6|12895.3|12882.2|12880.3|3816
1652907600000|2022-05-18 21:00:00|12893.2|12886.2|12889.5|12884.2|12897.5|12891.7|12888.7|12883.5|1586
1652911200000|2022-05-18 22:00:00|12889.7|12883.7|12870.4|12867.9|12891.3|12885.9|12867.6|12865.4|5617
1652914800000|2022-05-18 23:00:00|12870.7|12868.6|12889.8|12887.7|12889.8|12887.7|12866.9|12864.7|5388
1652918400000|2022-05-19 00:00:00|12889.7|12887.6|12865.4|12863.3|12889.7|12887.6|12862.5|12860.4|7916
1652922000000|2022-05-19 01:00:00|12865.5|12863.4|12865.5|12863.4|12874.9|12872.8|12860.3|12858.5|8457
1652925600000|2022-05-19 02:00:00|12865.4|12863.3|12840.8|12838.7|12865.9|12863.8|12836.4|12834.7|6570
1652929200000|2022-05-19 03:00:00|12840.9|12838.8|12824.5|12822.4|12842.2|12840.1|12821.7|12819.6|7846
1652932800000|2022-05-19 04:00:00|12824.6|12822.5|12826.4|12824.3|12828.9|12827.1|12819|12817.3|5072
1652936400000|2022-05-19 05:00:00|12826.3|12824.2|12845.2|12843.1|12846.6|12844.5|12822.2|12820.5|7404
1652940000000|2022-05-19 06:00:00|12845.1|12843|12849.2|12847.1|12857.3|12856|12840.6|12838.7|8094
1652943600000|2022-05-19 07:00:00|12848.8|12847.5|12836.3|12834.2|12860.8|12859|12833.2|12831.1|10018
1652947200000|2022-05-19 08:00:00|12836.1|12834|12839.5|12837.4|12850.3|12848.5|12831.6|12829.7|8736
1652950800000|2022-05-19 09:00:00|12839.6|12837.5|12828.7|12827.4|12847.7|12845.6|12828.1|12826.7|7300
1652954400000|2022-05-19 10:00:00|12828.8|12827.5|12817.7|12816.4|12838.7|12837|12816.1|12814|7903
1652958000000|2022-05-19 11:00:00|12817.6|12816.3|12814.5|12812.4|12835.1|12833|12801.6|12800.1|8516
1652961600000|2022-05-19 12:00:00|12814.6|12812.5|12820.5|12818.4|12826.4|12824.8|12812.7|12810.9|9052
1652965200000|2022-05-19 13:00:00|12820.4|12818.3|12802.8|12799.3|12820.8|12819.1|12790.5|12788.4|13151
1652968800000|2022-05-19 14:00:00|12802.7|12799.5|12818.2|12816.9|12828.2|12826.4|12784.1|12781.7|16773
1652972400000|2022-05-19 15:00:00|12818|12816.7|12829.1|12827.8|12829.9|12828.6|12793.6|12792.3|13534
1652976000000|2022-05-19 16:00:00|12829|12827.7|12821.2|12819.1|12829|12827.7|12804.4|12802.7|11223
1652979600000|2022-05-19 17:00:00|12820.8|12819.5|12798|12796.7|12830.3|12828.4|12795.1|12793.4|11792
1652983200000|2022-05-19 18:00:00|12797.9|12796.6|12799.5|12797.4|12809.6|12807.6|12790.1|12788.4|10358
1652986800000|2022-05-19 19:00:00|12799.6|12797.5|12810.9|12808.8|12815.4|12813.3|12789.5|12787.6|10114
1652990400000|2022-05-19 20:00:00|12810.8|12808.7|12827.5|12822.7|12828.2|12823.9|12810.8|12808.7|3855
1652994000000|2022-05-19 21:00:00|12828.2|12822.5|12827.9|12821.6|12830.9|12823.9|12823|12816.9|1983
1652997600000|2022-05-19 22:00:00|12827.7|12821.7|12817.2|12815.1|12828.7|12823.1|12816.8|12814.3|5377
1653001200000|2022-05-19 23:00:00|12817.3|12815.2|12820.1|12818|12821.8|12819.7|12816|12813.9|4180
1653004800000|2022-05-20 00:00:00|12820.2|12818.1|12822.3|12821|12830.7|12829.1|12812|12810.4|5801
1653008400000|2022-05-20 01:00:00|12822.8|12820.7|12817|12815.7|12828.2|12826.3|12808.3|12806.3|7124
1653012000000|2022-05-20 02:00:00|12816.7|12815.4|12828.1|12826|12836.3|12834.2|12816|12814.3|7005
1653015600000|2022-05-20 03:00:00|12827.6|12826.3|12832.9|12830.8|12835.1|12833.2|12826.9|12824.9|5125
1653019200000|2022-05-20 04:00:00|12833|12830.9|12813.1|12811|12836.1|12834.2|12812|12809.9|4888
1653022800000|2022-05-20 05:00:00|12813.2|12811.1|12804.6|12802.5|12819|12816.9|12799.4|12797.3|7943
1653026400000|2022-05-20 06:00:00|12804.5|12802.4|12801.6|12799.5|12809.2|12807.1|12796.6|12794.5|8125
1653030000000|2022-05-20 07:00:00|12801.5|12799.4|12796.8|12794.7|12808.5|12806.8|12788.6|12787.3|8091
1653033600000|2022-05-20 08:00:00|12797|12794.9|12788.8|12787.5|12804.2|12802.5|12786.9|12785.4|7188
1653037200000|2022-05-20 09:00:00|12788.9|12787.6|12781.8|12779.7|12793|12791.4|12777.3|12775.4|5854
1653040800000|2022-05-20 10:00:00|12781.7|12779.6|12784.3|12782.2|12786.5|12784.6|12777.7|12776.2|5800
1653044400000|2022-05-20 11:00:00|12784.4|12782.3|12794.8|12793.5|12796.9|12794.8|12783.8|12782.1|5460
1653048000000|2022-05-20 12:00:00|12794.7|12793.4|12795.8|12794.5|12803.5|12801.7|12782.4|12780.7|7256
1653051600000|2022-05-20 13:00:00|12795.9|12794.6|12802.4|12800.3|12807.4|12805.6|12789.1|12787.8|11193
1653055200000|2022-05-20 14:00:00|12802.5|12801.1|12829|12827.7|12833.8|12832|12800.9|12799.5|12139
1653058800000|2022-05-20 15:00:00|12828.9|12827.6|12837.8|12836.5|12846.4|12844.9|12828.2|12826.5|11163
1653062400000|2022-05-20 16:00:00|12837.9|12836.6|12842.4|12841.1|12853.7|12851.8|12833.3|12831.8|10422
1653066000000|2022-05-20 17:00:00|12842.3|12841|12846.3|12845|12859.5|12857.4|12837|12834.9|10455
1653069600000|2022-05-20 18:00:00|12846.2|12844.9|12851.5|12850.2|12869.2|12867.5|12845.5|12843.9|10353
1653073200000|2022-05-20 19:00:00|12851.8|12849.7|12833.7|12832.4|12857.8|12856.3|12828.7|12827|10390
1653076800000|2022-05-20 20:00:00|12833.9|12831.8|12841.6|12835.1|12844.7|12838.1|12829.9|12827.9|4201
1653249600000|2022-05-22 20:00:00|12849.1|12836.1|12853.7|12840.7|12854.5|12841.5|12849.1|12836.1|22
1653253200000|2022-05-22 21:00:00|12850.4|12837.4|12842.9|12835.9|12855.7|12844.2|12839.7|12832.1|710
1653256800000|2022-05-22 22:00:00|12842.8|12835.8|12825.4|12823|12842.8|12836.3|12817.9|12815.4|5169
1653260400000|2022-05-22 23:00:00|12825.1|12823.1|12816.6|12814.5|12826.5|12824.4|12812.4|12810.9|5232
1653264000000|2022-05-23 00:00:00|12816.7|12814.6|12802.9|12801.6|12820.1|12818.5|12800.8|12799.1|6534
1653267600000|2022-05-23 01:00:00|12803.2|12801.1|12807.2|12805.1|12808.7|12807|12792.7|12791.4|7119
1653271200000|2022-05-23 02:00:00|12806.5|12805.2|12801.8|12799.7|12813.4|12811.9|12801.4|12799.3|5639
1653274800000|2022-05-23 03:00:00|12801.7|12799.6|12799.9|12798.6|12807.7|12805.8|12793.2|12791.3|5559
1653278400000|2022-05-23 04:00:00|12799.7|12798.4|12802.8|12801.5|12805.1|12803.1|12797.2|12795.6|3544
1653282000000|2022-05-23 05:00:00|12803.1|12801|12794.5|12792.4|12807.4|12805.8|12783.5|12782.2|6216
1653285600000|2022-05-23 06:00:00|12794.6|12792.5|12789.5|12787.4|12800.2|12798.1|12784.4|12782.3|7594
1653289200000|2022-05-23 07:00:00|12789.3|12787.2|12788.7|12787.4|12798.1|12796|12786.1|12784|8172
1653292800000|2022-05-23 08:00:00|12788.9|12787.6|12799.8|12798.5|12806.4|12804.6|12779.4|12777.3|8958
1653296400000|2022-05-23 09:00:00|12799.7|12798.4|12787.7|12786.4|12804.9|12803.6|12781.9|12780.6|7242
1653300000000|2022-05-23 10:00:00|12787.8|12786.5|12774.4|12773.1|12795.7|12794.4|12774.4|12772.9|6411
1653303600000|2022-05-23 11:00:00|12774.3|12773|12785|12783.7|12792.6|12791.1|12773.8|12772.5|5569
1653307200000|2022-05-23 12:00:00|12784.7|12783.4|12794.1|12792.8|12798.1|12796.8|12780.7|12779.4|6939
1653310800000|2022-05-23 13:00:00|12794|12792.7|12788.8|12787.5|12802.4|12801.1|12781.1|12779.4|8884
1653314400000|2022-05-23 14:00:00|12788.6|12787.3|12783.5|12782.2|12804.9|12803.6|12767.8|12766.4|11849
1653318000000|2022-05-23 15:00:00|12783.7|12782.4|12785.2|12783.9|12787.6|12786.3|12772.2|12770.9|9493
1653321600000|2022-05-23 16:00:00|12785.1|12783.8|12794.2|12792.9|12798.8|12797.1|12781.9|12780.6|7293
1653325200000|2022-05-23 17:00:00|12794.1|12792.8|12789.1|12787.8|12808.8|12807.5|12789.1|12787.8|6522
1653328800000|2022-05-23 18:00:00|12789|12787.7|12782.2|12780.9|12790.8|12789.5|12772.8|12771.5|6017
1653332400000|2022-05-23 19:00:00|12782.1|12780.8|12776.2|12774.9|12783.9|12782.3|12772.5|12771.2|5476
1653336000000|2022-05-23 20:00:00|12776.1|12774.8|12769.1|12764.9|12776.7|12775.4|12768.7|12764.7|2064
1653339600000|2022-05-23 21:00:00|12769.3|12764.8|12772.4|12766.3|12773.5|12767.5|12767.7|12760.7|1203
1653343200000|2022-05-23 22:00:00|12772.5|12766.7|12787.2|12785.1|12787.9|12785.5|12772|12765|5911
1653346800000|2022-05-23 23:00:00|12787.1|12785|12788.4|12787.1|12795.5|12793.7|12785.4|12783.3|4580
1653350400000|2022-05-24 00:00:00|12788.5|12787.2|12802.3|12800.2|12804.3|12802.7|12787.6|12785.9|5223
1653354000000|2022-05-24 01:00:00|12802.4|12800.3|12800.7|12798.6|12806.4|12804.8|12792.7|12791|5920
1653357600000|2022-05-24 02:00:00|12800.3|12799|12803.6|12802.3|12808.5|12807.2|12799.7|12797.8|5005
1653361200000|2022-05-24 03:00:00|12803.7|12802.4|12803.2|12801.9|12810.9|12809.2|12801.8|12800.5|4221
1653364800000|2022-05-24 04:00:00|12803.1|12801.8|12810.5|12808.4|12814.3|12812.5|12802.1|12800.8|3836
1653368400000|2022-05-24 05:00:00|12810.4|12808.3|12805.5|12803.4|12812.8|12811.4|12803|12801.3|5441
1653372000000|2022-05-24 06:00:00|12805|12803.7|12802.2|12800.9|12814.1|12812.5|12796.3|12794.8|6874
1653375600000|2022-05-24 07:00:00|12801.8|12800.5|12784.4|12782.3|12801.8|12800.5|12781.8|12780.1|9263
1653379200000|2022-05-24 08:00:00|12784.2|12782.1|12807.6|12805.5|12811.3|12809.7|12780.1|12778.5|7852
1653382800000|2022-05-24 09:00:00|12807.4|12805.3|12803.1|12801.8|12809.5|12807.7|12795.5|12793.4|6183
1653386400000|2022-05-24 10:00:00|12803|12801.7|12789.9|12788.6|12804.1|12802.8|12788.9|12787.6|5200
1653390000000|2022-05-24 11:00:00|12789.6|12788.3|12793.7|12792.4|12795.6|12794.2|12782.9|12781.4|6156
1653393600000|2022-05-24 12:00:00|12793.8|12792.5|12790.7|12789.4|12801.2|12799.6|12782.2|12780.5|7718
1653397200000|2022-05-24 13:00:00|12790.6|12789.3|12801.9|12799.8|12810.7|12808.9|12790.5|12788.4|10467
1653400800000|2022-05-24 14:00:00|12801.8|12799.7|12857.7|12855.6|12863.8|12862.1|12799.1|12797.3|14526
1653404400000|2022-05-24 15:00:00|12857.5|12856.2|12843.6|12841.5|12873.8|12871.9|12842.2|12840.7|11781
1653408000000|2022-05-24 16:00:00|12843.7|12841.6|12840|12837.9|12848|12846.1|12822|12820.3|10399
1653411600000|2022-05-24 17:00:00|12840.1|12838|12826|12823.9|12849.7|12848|12820.4|12818.6|9959
1653415200000|2022-05-24 18:00:00|12826.1|12824|12835.9|12834.6|12839.9|12838.4|12817.5|12815.8|10125
1653418800000|2022-05-24 19:00:00|12836|12834.7|12811.6|12810.3|12836.9|12835.6|12804.2|12802.4|9349
1653422400000|2022-05-24 20:00:00|12811.7|12810.4|12822|12815.9|12824.8|12821.9|12810.3|12808.8|3510
1653426000000|2022-05-24 21:00:00|12821.8|12814.9|12822.1|12818.3|12824.6|12820.4|12818.2|12812.3|1605
1653429600000|2022-05-24 22:00:00|12823.4|12816.6|12824.7|12822.6|12825.3|12823.2|12815.8|12813.7|3631
1653433200000|2022-05-24 23:00:00|12824.8|12822.7|12824.7|12822.6|12825.8|12824|12815.6|12813.9|3250
1653436800000|2022-05-25 00:00:00|12824.8|12822.7|12826.7|12825.4|12833.2|12831.1|12822.8|12821.2|6447
1653440400000|2022-05-25 01:00:00|12827.1|12825|12828.7|12826.6|12833.1|12831.6|12823.4|12821.3|7558
1653444000000|2022-05-25 02:00:00|12828.8|12826.7|12827.8|12825.7|12835.8|12834|12813.7|12811.6|8564
1653447600000|2022-05-25 03:00:00|12828.1|12826|12814.1|12812|12829.4|12827.6|12811.4|12809.3|5344
1653451200000|2022-05-25 04:00:00|12814|12811.9|12822.9|12820.8|12823.1|12821.3|12812.6|12810.8|3829
1653454800000|2022-05-25 05:00:00|12823|12820.9|12831.7|12829.6|12834.8|12832.9|12819.6|12817.6|5178
1653458400000|2022-05-25 06:00:00|12831.5|12829.4|12821.5|12819.4|12842.1|12840.1|12820.1|12818.3|7387
1653462000000|2022-05-25 07:00:00|12821|12819.7|12834.4|12832.3|12834.6|12832.9|12820|12818.7|8934
1653465600000|2022-05-25 08:00:00|12834.3|12832.2|12843.1|12841.8|12845.3|12843.7|12830.7|12829.4|7805
1653469200000|2022-05-25 09:00:00|12843.2|12841.9|12838.3|12837|12849.5|12848.2|12836|12834.1|7044
1653472800000|2022-05-25 10:00:00|12838.4|12837.1|12859.7|12857.6|12859.7|12857.6|12832.8|12831.5|6662
1653476400000|2022-05-25 11:00:00|12859.6|12857.5|12869.4|12868.1|12877.3|12875.5|12850|12848.5|8595
1653480000000|2022-05-25 12:00:00|12869.3|12868|12859.8|12858.5|12887.1|12884.4|12859.8|12858.4|9383
1653483600000|2022-05-25 13:00:00|12859.9|12858.6|12845|12842.9|12870|12868.1|12834.5|12832.1|10880
1653487200000|2022-05-25 14:00:00|12844.9|12842.8|12833.7|12832.4|12847.8|12846.1|12812.7|12811.4|13576
1653490800000|2022-05-25 15:00:00|12833.5|12832.2|12838.9|12837.6|12846.6|12845.3|12829.8|12828.2|10898
1653494400000|2022-05-25 16:00:00|12839|12837.7|12844.3|12843|12852.6|12850.5|12833.2|12831.9|8927
1653498000000|2022-05-25 17:00:00|12844.4|12843.1|12836.5|12830.3|12850.6|12848.8|12830.9|12829.1|7528
1653501600000|2022-05-25 18:00:00|12836.8|12829.8|12809.6|12808.3|12851.3|12849.2|12808.4|12806.8|15576
1653505200000|2022-05-25 19:00:00|12809.5|12808.2|12815.6|12813.5|12820.5|12818.7|12803.4|12801.5|8630
1653508800000|2022-05-25 20:00:00|12815.7|12813.6|12818|12814.3|12823.3|12821.3|12815|12813.1|3577
1653512400000|2022-05-25 21:00:00|12818.4|12814.1|12818.6|12814.4|12821.2|12815.2|12816.7|12811.7|1239
1653516000000|2022-05-25 22:00:00|12818.8|12813.9|12818|12815.4|12819.9|12817.7|12808.6|12806|4932
1653519600000|2022-05-25 23:00:00|12817.9|12815.6|12821.4|12819.3|12823.4|12821.7|12813.1|12811|3786
1653523200000|2022-05-26 00:00:00|12821.5|12820.2|12806.9|12804.8|12821.7|12820.2|12802.5|12800.4|7000
1653526800000|2022-05-26 01:00:00|12807|12804.9|12837.3|12835.2|12838.7|12836.6|12805.1|12803.1|7987
1653530400000|2022-05-26 02:00:00|12837.2|12835.1|12823.6|12821.5|12837.4|12835.3|12818.6|12816.5|7547
1653534000000|2022-05-26 03:00:00|12823.5|12821.4|12823.4|12821.3|12835.7|12833.6|12822.7|12820.8|6758
1653537600000|2022-05-26 04:00:00|12823.5|12821.4|12840.5|12838.4|12842.9|12841.2|12822.3|12820.6|6194
1653541200000|2022-05-26 05:00:00|12840.4|12838.3|12847.5|12845.4|12849.8|12848.1|12838.2|12836.5|7821
1653544800000|2022-05-26 06:00:00|12847.1|12845|12830.4|12829.1|12847.1|12845|12828.8|12826.7|7112
1653548400000|2022-05-26 07:00:00|12830.6|12829.3|12812.4|12810.3|12831.3|12829.6|12811.9|12810|8179
1653552000000|2022-05-26 08:00:00|12812.3|12810.2|12826.1|12824.8|12833.6|12831.8|12811|12809.3|6575
1653555600000|2022-05-26 09:00:00|12826.2|12824.9|12818.9|12817.6|12830.1|12828.8|12817.2|12815.5|5383
1653559200000|2022-05-26 10:00:00|12819|12817.7|12824.4|12822.3|12827.7|12826.1|12815.3|12813.9|6073
1653562800000|2022-05-26 11:00:00|12824.1|12822.8|12817.8|12815.7|12824.8|12823.3|12810.7|12808.9|6525
1653566400000|2022-05-26 12:00:00|12817.9|12815.8|12824.6|12823.3|12838.1|12831.1|12815.9|12814.6|8281
1653570000000|2022-05-26 13:00:00|12824.5|12823.2|12808.1|12806.8|12835.5|12833.7|12800.5|12798.8|10462
1653573600000|2022-05-26 14:00:00|12808.2|12806.9|12797.4|12796.1|12811.1|12809.8|12780.4|12779.1|11886
1653577200000|2022-05-26 15:00:00|12797.5|12796.2|12791|12789.7|12802.1|12800.7|12777.9|12776.3|9211
1653580800000|2022-05-26 16:00:00|12790.9|12789.6|12789.2|12787.9|12791.4|12790.1|12773.6|12771.9|7833
1653584400000|2022-05-26 17:00:00|12789.1|12787.8|12782.6|12781.3|12789.4|12787.9|12777.4|12776.1|6581
1653588000000|2022-05-26 18:00:00|12782.5|12781.2|12772.3|12771|12784.4|12782.9|12771.6|12770.3|6231
1653591600000|2022-05-26 19:00:00|12772.5|12771.2|12779.1|12777.8|12781.4|12779.7|12771.8|12770.5|7125
1653595200000|2022-05-26 20:00:00|12779|12777.7|12774.6|12769.4|12780.2|12778.5|12769.3|12767|2757
1653598800000|2022-05-26 21:00:00|12775.1|12768.9|12776.8|12770.3|12782.5|12775.5|12774.4|12767.4|2272
1653602400000|2022-05-26 22:00:00|12776.9|12769.9|12782.9|12780.8|12783.8|12781.7|12770.5|12767.8|4090
1653606000000|2022-05-26 23:00:00|12782.7|12780.6|12776.5|12774.4|12785.1|12782.8|12772.5|12770.5|4193
1653609600000|2022-05-27 00:00:00|12776.1|12774|12776.7|12774.6|12784.1|12782|12769.2|12767.1|6202
1653613200000|2022-05-27 01:00:00|12776.6|12774.5|12754.5|12752.4|12779.5|12777.7|12750.7|12749.1|8626
1653616800000|2022-05-27 02:00:00|12754.4|12752.3|12756.3|12754.2|12762.2|12760.6|12753.9|12752.2|6177
1653620400000|2022-05-27 03:00:00|12756.4|12754.3|12757.2|12755.1|12759.4|12757.5|12748.3|12746.5|5207
1653624000000|2022-05-27 04:00:00|12757.3|12755.2|12748.4|12746.3|12758.1|12756.4|12747.5|12746|4046
1653627600000|2022-05-27 05:00:00|12748.5|12746.4|12754.5|12752.4|12760.9|12759.1|12745.8|12744.2|4777
1653631200000|2022-05-27 06:00:00|12754.4|12752.3|12760.1|12758|12764|12762.4|12751.6|12749.5|7047
1653634800000|2022-05-27 07:00:00|12759.9|12758.6|12745.4|12743.3|12762.1|12760.8|12745.2|12743.1|7441
1653638400000|2022-05-27 08:00:00|12745.2|12743.1|12740.6|12739.3|12753.6|12751.5|12739.1|12737.6|7063
1653642000000|2022-05-27 09:00:00|12740.7|12739.4|12734.6|12733.3|12748.4|12746.7|12732.8|12731|5859
1653645600000|2022-05-27 10:00:00|12734.5|12733.2|12746.9|12745.6|12753.9|12752.4|12733.8|12732.5|6185
1653649200000|2022-05-27 11:00:00|12746.8|12745.5|12745.3|12743.2|12753.6|12752.3|12742.9|12741.6|5651
1653652800000|2022-05-27 12:00:00|12744.7|12743.4|12734.5|12733.2|12749.7|12747.6|12729.1|12726.2|8127
1653656400000|2022-05-27 13:00:00|12734.8|12733.5|12742.4|12740|12747|12745.4|12730.2|12728.5|8278
1653660000000|2022-05-27 14:00:00|12742.2|12739.7|12759|12757.7|12760.2|12758.7|12734.8|12732.8|9754
1653663600000|2022-05-27 15:00:00|12758.7|12757.4|12741.1|12739.8|12766.2|12764.9|12740.6|12739.1|7901
1653667200000|2022-05-27 16:00:00|12741|12739.7|12747.7|12745.6|12748.3|12746.9|12737.1|12735.8|5033
1653670800000|2022-05-27 17:00:00|12747.8|12745.7|12740.3|12739|12750.3|12748.7|12740|12738.4|4608
1653674400000|2022-05-27 18:00:00|12740.4|12739.1|12725.2|12723.1|12741.9|12740.3|12723.5|12721.7|4705
1653678000000|2022-05-27 19:00:00|12725.1|12723|12722.6|12721.3|12730.3|12728.6|12718.6|12716.8|5413
1653681600000|2022-05-27 20:00:00|12723|12720.9|12724.8|12717.8|12731|12727.6|12719|12715|3536
1653854400000|2022-05-29 20:00:00|12735.4|12722.4|12738.4|12725.4|12738.5|12725.5|12723|12719.9|27
1653858000000|2022-05-29 21:00:00|12735.8|12722.8|12731.2|12724.2|12739.6|12732.6|12719.5|12712.5|1403
1653861600000|2022-05-29 22:00:00|12731.6|12724.6|12727.2|12724.7|12731.6|12727.3|12721.8|12715.6|3614
1653865200000|2022-05-29 23:00:00|12727.1|12724.6|12727.2|12725.1|12728.6|12726.7|12720.3|12718.2|4270
1653868800000|2022-05-30 00:00:00|12727.3|12725.2|12718.9|12716.8|12727.8|12725.8|12717.1|12715.3|5631
1653872400000|2022-05-30 01:00:00|12719|12716.9|12709.3|12707.2|12722.7|12720.9|12706.4|12704.8|6512
1653876000000|2022-05-30 02:00:00|12709.2|12707.1|12710.7|12708.6|12715.1|12713.2|12701.9|12700.1|5499
1653879600000|2022-05-30 03:00:00|12710.6|12708.5|12707.1|12705|12715.2|12713.4|12701.8|12700|4827
1653883200000|2022-05-30 04:00:00|12707|12704.9|12703.7|12701.6|12711.1|12709.4|12702.3|12700.2|4833
1653886800000|2022-05-30 05:00:00|12703.3|12702|12701.1|12699|12705.7|12704|12696.7|12695|5483
1653890400000|2022-05-30 06:00:00|12701.2|12699.1|12704.3|12703|12705.3|12704|12691.6|12690|6795
1653894000000|2022-05-30 07:00:00|12704.4|12703.1|12699.1|12697|12709.3|12707.6|12693.6|12692.1|6609
1653897600000|2022-05-30 08:00:00|12698.4|12697.1|12693.4|12691.3|12701.4|12699.6|12689.1|12687.1|5646
1653901200000|2022-05-30 09:00:00|12693.5|12691.4|12683.3|12682|12694.4|12692.6|12681|12679.5|5001
1653904800000|2022-05-30 10:00:00|12683.2|12681.9|12686|12684.7|12695|12693|12682.7|12681|5178
1653908400000|2022-05-30 11:00:00|12685.9|12684.6|12684|12681.9|12693.1|12691.8|12683.2|12681.4|4530
1653912000000|2022-05-30 12:00:00|12684.1|12682|12680.5|12679.2|12686.7|12685.4|12673|12671.3|5824
1653915600000|2022-05-30 13:00:00|12680.4|12679.1|12671.5|12669.4|12680.5|12679.2|12670.8|12669.3|6280
1653919200000|2022-05-30 14:00:00|12671.7|12669.6|12656.9|12654.8|12674.3|12672.6|12655|12653.6|7296
1653922800000|2022-05-30 15:00:00|12657.2|12655.9|12658.7|12657.4|12663.1|12661.4|12651.2|12649.7|6391
1653926400000|2022-05-30 16:00:00|12659.2|12657.1|12654.8|12652.7|12659.6|12657.9|12651.8|12649.7|4011
1653930000000|2022-05-30 17:00:00|12654.4|12652.3|12656.3|12654.2|12656.6|12654.5|12652.6|12650.7|1554
1653933600000|2022-05-30 18:00:00|12656.1|12654|12658.6|12657.3|12660.7|12659|12655.8|12653.8|2468
1653937200000|2022-05-30 19:00:00|12659|12657.7|12659.4|12657.3|12663.9|12662.1|12658.5|12656.7|2894
1653940800000|2022-05-30 20:00:00|12659.5|12657.4|12657.9|12653.5|12660.3|12658.5|12653.8|12651.5|2327
1653944400000|2022-05-30 21:00:00|12657.7|12653.3|12658.1|12654.3|12671.5|12664.5|12656.8|12652|2099
1653948000000|2022-05-30 22:00:00|12658.8|12653.6|12660.7|12658.6|12661.5|12659.4|12656.4|12653.4|2924
1653951600000|2022-05-30 23:00:00|12660.8|12658.7|12658.5|12656.4|12661.7|12659.8|12655.7|12653.9|3865
1653955200000|2022-05-31 00:00:00|12658.1|12656|12677.5|12676.2|12681.7|12679.6|12653.3|12651.6|7763
1653958800000|2022-05-31 01:00:00|12677.4|12676.1|12671.4|12669.3|12686.2|12684.1|12666.4|12664.6|8952
1653962400000|2022-05-31 02:00:00|12671.3|12669.2|12675.4|12673.3|12685.2|12683.4|12662.2|12660.2|6588
1653966000000|2022-05-31 03:00:00|12675.5|12673.4|12674.7|12672.6|12683.5|12681.9|12672.4|12670.7|5988
1653969600000|2022-05-31 04:00:00|12674.8|12672.7|12670.9|12668.8|12679.8|12677.9|12670.2|12668.7|4631
1653973200000|2022-05-31 05:00:00|12670.8|12668.7|12668|12665.9|12672.6|12670.7|12663.3|12662|5895
1653976800000|2022-05-31 06:00:00|12667.7|12665.6|12668.8|12666.7|12672.9|12671|12655.7|12654.4|7475
1653980400000|2022-05-31 07:00:00|12668.6|12666.5|12680.3|12679|12680.6|12679.2|12661.1|12659.6|8227
1653984000000|2022-05-31 08:00:00|12680.7|12679.4|12671.3|12670|12681.8|12680.1|12663.2|12661.9|6549
1653987600000|2022-05-31 09:00:00|12671.4|12670.1|12680.8|12679.5|12682.6|12681.3|12670.6|12669|6740
1653991200000|2022-05-31 10:00:00|12680.7|12679.4|12674.6|12673.3|12684.2|12682.5|12673.9|12672.5|6325
1653994800000|2022-05-31 11:00:00|12674.7|12673.4|12663.7|12662.4|12676.7|12675.1|12663.3|12662|6488
1653998400000|2022-05-31 12:00:00|12663.6|12662.3|12681.6|12679.5|12687.8|12686.2|12660.9|12659.6|8459
1654002000000|2022-05-31 13:00:00|12681.4|12679.3|12645.7|12643.6|12681.4|12679.3|12639.9|12637.8|10112
1654005600000|2022-05-31 14:00:00|12646.2|12643.9|12648.1|12646.8|12651.7|12649.6|12630|12628.4|13546
1654009200000|2022-05-31 15:00:00|12648.2|12646.9|12642.2|12640.9|12660.7|12659|12637.9|12636.6|10906
1654012800000|2022-05-31 16:00:00|12642.1|12640.8|12633.4|12632.1|12651.8|12650.5|12631|12629.4|7571
1654016400000|2022-05-31 17:00:00|12633.8|12632.5|12640.9|12639.6|12645.3|12643.8|12631|12629.4|7155
1654020000000|2022-05-31 18:00:00|12641|12639.7|12645|12643.7|12650.8|12649.4|12636|12634.4|7326
1654023600000|2022-05-31 19:00:00|12644.9|12643.6|12650.3|12649|12652.4|12650.9|12642.6|12641|8250
1654027200000|2022-05-31 20:00:00|12650.1|12648.8|12650.8|12644.8|12655.2|12653.5|12645.5|12643.8|3876
1654030800000|2022-05-31 21:00:00|12651.4|12644.4|12652.6|12649.1|12655.7|12650.4|12649.6|12642.6|1768
1654034400000|2022-05-31 22:00:00|12652.5|12649.3|12638.8|12636.2|12654.2|12649.5|12638|12635.5|2777
1654038000000|2022-05-31 23:00:00|12638.7|12636.4|12638.7|12636.6|12643.4|12641.1|12636.3|12634.6|2958
1654041600000|2022-06-01 00:00:00|12638.6|12636.5|12648.4|12647.1|12649.5|12648|12636.3|12634.6|5465
1654045200000|2022-06-01 01:00:00|12648.3|12647|12644.2|12642.1|12654.7|12653.2|12640|12638.2|7449
1654048800000|2022-06-01 02:00:00|12644.3|12643|12648.4|12646.3|12653.5|12651.8|12640.9|12639.6|6296
1654052400000|2022-06-01 03:00:00|12648.3|12646.2|12650.4|12649.1|12653.1|12651.4|12646.3|12644.6|4591
1654056000000|2022-06-01 04:00:00|12650.5|12649.2|12668|12665.9|12674|12672.3|12649.5|12647.9|5228
1654059600000|2022-06-01 05:00:00|12667.9|12665.8|12667.2|12665.1|12673|12670.9|12662|12659.9|6199
1654063200000|2022-06-01 06:00:00|12667.1|12665|12668.2|12666.1|12670.9|12669.1|12660.8|12658.7|7494
1654066800000|2022-06-01 07:00:00|12668.1|12666|12655.1|12653|12668.7|12666.6|12652|12650.2|7718
1654070400000|2022-06-01 08:00:00|12655.3|12653.2|12656.2|12654.1|12660.9|12659.5|12649.6|12647.6|7308
1654074000000|2022-06-01 09:00:00|12655.8|12654.5|12641.8|12639.7|12656.6|12655|12639.8|12637.7|4985
1654077600000|2022-06-01 10:00:00|12641.9|12639.8|12645.8|12643.7|12647.9|12646.2|12638.5|12636.9|4884
1654081200000|2022-06-01 11:00:00|12646|12643.9|12643.3|12642|12646.6|12644.7|12640.1|12638.7|5443
1654084800000|2022-06-01 12:00:00|12643.4|12642.1|12620.7|12619.4|12645.2|12643.9|12618.9|12617.6|7430
1654088400000|2022-06-01 13:00:00|12620.6|12619.3|12627.4|12620.4|12632.8|12631.1|12616.3|12614.8|8441
1654092000000|2022-06-01 14:00:00|12627.2|12620.2|12643.7|12642.4|12654.7|12653|12611.1|12604.6|14735
1654095600000|2022-06-01 15:00:00|12644.1|12642.8|12672.7|12670.6|12675.6|12674.3|12643.9|12642.3|10160
1654099200000|2022-06-01 16:00:00|12672.6|12670.5|12653.7|12651.6|12677.6|12676.3|12647.1|12645.8|9108
1654102800000|2022-06-01 17:00:00|12653.4|12652.1|12630.4|12628.1|12654.5|12652.8|12626.5|12625|8466
1654106400000|2022-06-01 18:00:00|12630.3|12628.2|12631.5|12630.2|12640.1|12638.6|12623.9|12622.2|8945
1654110000000|2022-06-01 19:00:00|12631.4|12630.1|12657.4|12656.1|12659.1|12657.2|12630.2|12628.9|6988
1654113600000|2022-06-01 20:00:00|12657.5|12656.2|12658.8|12655.6|12666.5|12664.9|12653.7|12652.2|3767
1654117200000|2022-06-01 21:00:00|12658.9|12655.3|12659.6|12656.1|12660.8|12656.7|12657.4|12652.5|1212
1654120800000|2022-06-01 22:00:00|12660.3|12655.7|12657.1|12655|12662.5|12659.7|12656.6|12654.5|3578
1654124400000|2022-06-01 23:00:00|12657|12654.9|12668.8|12666.7|12669.8|12667.9|12656|12654.2|3123
1654128000000|2022-06-02 00:00:00|12668.9|12666.8|12663.8|12661.7|12676.9|12674.8|12659.3|12657.6|6005
1654131600000|2022-06-02 01:00:00|12664|12661.9|12667.8|12665.7|12672|12670|12661.5|12659.9|6104
1654135200000|2022-06-02 02:00:00|12667.7|12665.6|12676.3|12675|12677.3|12675.6|12666.5|12664.6|6191
1654138800000|2022-06-02 03:00:00|12676.9|12674.8|12671|12668.9|12677.1|12675.5|12665.5|12663.8|5191
1654142400000|2022-06-02 04:00:00|12670.9|12668.8|12670.3|12669|12673.4|12671.5|12668.5|12666.8|3204
1654146000000|2022-06-02 05:00:00|12670.2|12668.9|12674.7|12672.6|12687.2|12685.5|12668.3|12666.4|6059
1654149600000|2022-06-02 06:00:00|12675.3|12673.2|12658.7|12657.4|12676|12673.9|12658|12656.7|6543
1654153200000|2022-06-02 07:00:00|12658.8|12657.5|12660.9|12658.8|12662.5|12661.2|12655.6|12653.9|5733
1654156800000|2022-06-02 08:00:00|12660.6|12659.3|12653.2|12651.1|12664.8|12663.2|12651.4|12649.7|4632
1654160400000|2022-06-02 09:00:00|12653.3|12651.2|12659.1|12657.8|12662.7|12661.2|12650.7|12649.2|3993
1654164000000|2022-06-02 10:00:00|12659|12657.7|12645.7|12643.6|12660.3|12658.6|12643.1|12641.8|4035
1654167600000|2022-06-02 11:00:00|12645.2|12643.9|12649.2|12647.1|12652.3|12650.6|12639.8|12638.5|4999
1654171200000|2022-06-02 12:00:00|12649.1|12647|12641.8|12640.5|12650.6|12648.9|12632.5|12631.2|9091
1654174800000|2022-06-02 13:00:00|12641.9|12640.6|12630.8|12628.7|12654.1|12652.8|12625.7|12624.2|10368
1654178400000|2022-06-02 14:00:00|12631|12628.6|12602.7|12601.4|12636.2|12634.3|12596.1|12594.6|13454
1654182000000|2022-06-02 15:00:00|12602.6|12601.3|12587.8|12586.5|12603.4|12602.1|12580.3|12578.6|9017
1654185600000|2022-06-02 16:00:00|12587.7|12586.4|12572.1|12570.8|12589.3|12587.8|12570.2|12568.9|6426
1654189200000|2022-06-02 17:00:00|12571.7|12570.4|12572.4|12571.1|12579|12577.5|12567.1|12565.3|5714
1654192800000|2022-06-02 18:00:00|12572.5|12571.2|12578|12576.7|12578.1|12576.8|12565|12563.7|5048
1654196400000|2022-06-02 19:00:00|12578.1|12576.8|12578.2|12576.9|12580.4|12579.1|12571.7|12570.4|5961
1654200000000|2022-06-02 20:00:00|12578.1|12576.8|12571.7|12568|12579.8|12578.4|12568.6|12566.4|2899
1654203600000|2022-06-02 21:00:00|12572|12567.6|12574.3|12569.2|12578.9|12575.1|12570.3|12566.5|1619
1654207200000|2022-06-02 22:00:00|12575.2|12569.3|12573.2|12571.1|12577.1|12575.2|12570.8|12568.3|4001
1654210800000|2022-06-02 23:00:00|12573.3|12571.2|12572.9|12570.8|12575.5|12573.4|12570.1|12568|2899
1654214400000|2022-06-03 00:00:00|12572.7|12571.4|12573.8|12571.7|12576|12574.3|12559.2|12557.1|5640
1654218000000|2022-06-03 01:00:00|12573.5|12571.4|12574.1|12572|12580|12578.2|12570.2|12568.5|5138
1654221600000|2022-06-03 02:00:00|12574|12571.9|12571.9|12569.8|12577.9|12575.8|12566.7|12564.8|4159
1654225200000|2022-06-03 03:00:00|12572|12569.9|12572.5|12571.2|12575.6|12573.8|12570.1|12568.5|3216
1654228800000|2022-06-03 04:00:00|12572.4|12571.1|12574.5|12573.2|12576.3|12574.4|12569.4|12567.6|2791
1654232400000|2022-06-03 05:00:00|12574.4|12573.1|12569.9|12567.8|12576|12574.4|12566.2|12564.9|3385
1654236000000|2022-06-03 06:00:00|12569.5|12568.2|12570.1|12568.8|12575.7|12573.8|12564.9|12563.1|4976
1654239600000|2022-06-03 07:00:00|12570.5|12569.2|12567.9|12565.8|12576.2|12574.4|12563.6|12562|5661
1654243200000|2022-06-03 08:00:00|12567.6|12566.3|12563.3|12561.2|12575.1|12573.3|12557.1|12555.3|4913
1654246800000|2022-06-03 09:00:00|12563.2|12561.1|12564.2|12562.9|12574|12572.3|12561.8|12560.1|4017
1654250400000|2022-06-03 10:00:00|12564|12562.7|12571.7|12570.4|12577.4|12575.8|12562|12559.9|4496
1654254000000|2022-06-03 11:00:00|12571.5|12570.2|12580.7|12578.6|12581.1|12579.5|12568.7|12567.2|5512
1654257600000|2022-06-03 12:00:00|12580.2|12578.9|12573.2|12571.1|12587.1|12585.3|12556.1|12554|10861
1654261200000|2022-06-03 13:00:00|12573.4|12571.3|12559.8|12557.7|12575.7|12573.9|12551.9|12550.6|10461
1654264800000|2022-06-03 14:00:00|12560.2|12558.1|12580.8|12579.5|12584.7|12583.4|12552.1|12550.7|11419
1654268400000|2022-06-03 15:00:00|12581|12579.7|12584.4|12583.1|12588.9|12587.6|12575.2|12573.9|7928
1654272000000|2022-06-03 16:00:00|12584.6|12583.3|12577.5|12576.2|12593.8|12591.8|12576.7|12575.2|7201
1654275600000|2022-06-03 17:00:00|12577.4|12576.1|12593.6|12592.3|12594.9|12593.6|12574|12572.5|6592
1654279200000|2022-06-03 18:00:00|12593.7|12592.4|12585.1|12583.8|12596.5|12594.9|12584.7|12583|5703
1654282800000|2022-06-03 19:00:00|12585|12583.7|12592.7|12591.4|12594.5|12593|12583.7|12582.4|6149
1654286400000|2022-06-03 20:00:00|12592.8|12591.5|12597.3|12591.8|12603|12596|12588.6|12585.4|2803
1654459200000|2022-06-05 20:00:00|12593.3|12586.5|12599.7|12591.2|12599.7|12594.7|12592.8|12584.3|56
1654462800000|2022-06-05 21:00:00|12599.6|12596.6|12593.3|12586.3|12599.6|12596.6|12590.7|12583.7|769
1654466400000|2022-06-05 22:00:00|12593.9|12587.4|12586.1|12584|12595|12592.6|12585.9|12583.6|4225
1654470000000|2022-06-05 23:00:00|12586.4|12584.3|12589.2|12587.1|12589.5|12587.4|12579.7|12578.1|3240
1654473600000|2022-06-06 00:00:00|12589.3|12587.2|12589.6|12587.5|12592.8|12590.7|12579.4|12577.5|5887
1654477200000|2022-06-06 01:00:00|12589.8|12587.7|12588.5|12587.2|12602.4|12600.3|12585.1|12583|6981
1654480800000|2022-06-06 02:00:00|12588.6|12587.3|12584.9|12582.8|12589|12587.3|12581.3|12579.5|4446
1654484400000|2022-06-06 03:00:00|12584.8|12582.7|12585|12583.7|12587.4|12585.5|12582.7|12581|3669
1654488000000|2022-06-06 04:00:00|12585.3|12584|12580.5|12578.4|12588.4|12586.9|12579.7|12577.9|3326
1654491600000|2022-06-06 05:00:00|12580.6|12578.5|12578.1|12576|12580.6|12578.7|12573.1|12571|4529
1654495200000|2022-06-06 06:00:00|12578.3|12576.2|12579.1|12577.8|12586.8|12585.5|12574.3|12572.6|6194
1654498800000|2022-06-06 07:00:00|12579|12577.7|12565.4|12564.1|12579.5|12578.2|12564.4|12562.8|7043
1654502400000|2022-06-06 08:00:00|12565.5|12564.2|12559.3|12558|12568.8|12567.1|12558.8|12557.4|6049
1654506000000|2022-06-06 09:00:00|12559.2|12557.9|12562.3|12561|12565.7|12564.1|12557.2|12555.8|3948
1654509600000|2022-06-06 10:00:00|12562.1|12560.8|12565.4|12564.1|12569|12567.7|12561|12559.7|4000
1654513200000|2022-06-06 11:00:00|12565.3|12564|12554.1|12552.8|12566.7|12565.3|12554|12552.7|3908
1654516800000|2022-06-06 12:00:00|12554.3|12553|12545.8|12544.5|12559.1|12557.5|12544.9|12543.6|5323
1654520400000|2022-06-06 13:00:00|12545.7|12544.4|12546.1|12544.8|12553.6|12552.3|12538.1|12536.8|7136
1654524000000|2022-06-06 14:00:00|12546|12544.7|12546.9|12545.6|12559|12557.7|12535.7|12534.4|9081
1654527600000|2022-06-06 15:00:00|12546.8|12545.5|12570.9|12569.6|12580.4|12579.1|12546.5|12545.2|8680
1654531200000|2022-06-06 16:00:00|12571.1|12569.8|12572.2|12570.9|12586.2|12584.9|12569.9|12568.6|6359
1654534800000|2022-06-06 17:00:00|12572.1|12570.8|12560.8|12559.5|12578.7|12577.4|12556.9|12555.6|5304
1654538400000|2022-06-06 18:00:00|12561.2|12559.9|12574.6|12573.3|12582.7|12581.4|12560.6|12559.3|5209
1654542000000|2022-06-06 19:00:00|12574.8|12573.5|12576.5|12575.2|12578|12576.7|12571.5|12570.2|4919
1654545600000|2022-06-06 20:00:00|12576.2|12574.9|12582.2|12576.7|12585.2|12583.6|12574.3|12573|2535
1654549200000|2022-06-06 21:00:00|12582.5|12576.3|12582|12576.4|12584.8|12579.1|12577.8|12573.4|2034
1654552800000|2022-06-06 22:00:00|12582.7|12575.9|12579.4|12577.3|12583.1|12580.3|12579|12575.5|5757
1654556400000|2022-06-06 23:00:00|12579.5|12577.4|12583.5|12581.4|12586.7|12585.1|12578.4|12576.6|7897
1654560000000|2022-06-07 00:00:00|12583.4|12581.3|12593.2|12591.9|12598.4|12596.8|12582.6|12581|8138
1654563600000|2022-06-07 01:00:00|12593|12591.7|12591.7|12590.4|12602.3|12601|12587.9|12586.2|10517
1654567200000|2022-06-07 02:00:00|12591.6|12590.3|12598.9|12597.6|12604.3|12602.5|12590.5|12589|9242
1654570800000|2022-06-07 03:00:00|12598.8|12597.5|12594.1|12592.8|12601|12599.7|12589.1|12587.8|9061
1654574400000|2022-06-07 04:00:00|12594.2|12592.9|12597.5|12596.2|12598|12596.5|12569.8|12567.7|11900
1654578000000|2022-06-07 05:00:00|12597.4|12596.1|12616.9|12614.8|12618.3|12616.6|12595.6|12593.8|12142
1654581600000|2022-06-07 06:00:00|12615.9|12614.6|12605.1|12603.8|12619.3|12618|12595.1|12593.6|10454
1654585200000|2022-06-07 07:00:00|12605|12603.7|12603.1|12601.8|12606|12604.7|12595.7|12594.4|11326
1654588800000|2022-06-07 08:00:00|12603|12601.7|12598.3|12597|12603.9|12602.2|12587.4|12585.6|6367
1654592400000|2022-06-07 09:00:00|12598.4|12597.1|12595.8|12594.5|12604.3|12603|12592.6|12591.3|5151
1654596000000|2022-06-07 10:00:00|12595.9|12594.6|12588.1|12586.8|12597.2|12595.9|12579.4|12577.5|5418
1654599600000|2022-06-07 11:00:00|12587.5|12586.2|12591.5|12590.2|12596.6|12594.8|12583.4|12582|6670
1654603200000|2022-06-07 12:00:00|12591.4|12590.1|12604.3|12603|12613.4|12612|12587.2|12585.5|8285
1654606800000|2022-06-07 13:00:00|12604.6|12603.3|12574.5|12573.2|12605|12603.7|12568.5|12566.8|10341
1654610400000|2022-06-07 14:00:00|12574.3|12573|12550|12548.7|12581.4|12579.9|12540.8|12539.1|11529
1654614000000|2022-06-07 15:00:00|12549.9|12548.6|12550.3|12549|12561.3|12560|12540.2|12538.9|8401
1654617600000|2022-06-07 16:00:00|12550.2|12548.9|12538.1|12536.8|12555|12553.7|12536|12534.7|5994
1654621200000|2022-06-07 17:00:00|12538|12536.7|12544.6|12543.3|12546.1|12544.4|12534.1|12532.6|5365
1654624800000|2022-06-07 18:00:00|12544.7|12543.4|12527.4|12526.1|12546.7|12545.2|12525.7|12524.4|4949
1654628400000|2022-06-07 19:00:00|12527.7|12526.4|12527.6|12526.3|12529.9|12528.4|12524.3|12522.7|5038
1654632000000|2022-06-07 20:00:00|12527.7|12526.4|12535|12528.5|12535|12533.1|12527.7|12526.1|2256
1654635600000|2022-06-07 21:00:00|12534.9|12527.9|12535.2|12528.2|12537.4|12532.5|12533.4|12526.9|1456
1654639200000|2022-06-07 22:00:00|12535.9|12528.9|12530|12527.9|12536.9|12535.1|12528.4|12526.3|2632
1654642800000|2022-06-07 23:00:00|12530.1|12528|12537.3|12536|12539.4|12537.7|12528.9|12526.9|3096
1654646400000|2022-06-08 00:00:00|12537.2|12535.9|12536.6|12535.3|12542.1|12540.5|12533.9|12532.3|5441
1654650000000|2022-06-08 01:00:00|12537.1|12535|12537.9|12535.8|12543.1|12541.3|12531.3|12529.8|7243
1654653600000|2022-06-08 02:00:00|12537.6|12536.3|12533.3|12532|12537.6|12536.3|12525.9|12524.5|5657
1654657200000|2022-06-08 03:00:00|12533.2|12531.9|12549.7|12548.4|12552.3|12550.3|12533.2|12531.8|5808
1654660800000|2022-06-08 04:00:00|12549.8|12548.5|12552.3|12551|12553|12551.3|12546.8|12544.9|4426
1654664400000|2022-06-08 05:00:00|12552.4|12551.1|12543.9|12541.8|12553|12551.1|12542.3|12540.7|5579
1654668000000|2022-06-08 06:00:00|12543.6|12541.5|12540.3|12539|12546.3|12544.7|12536.9|12535.2|6817
1654671600000|2022-06-08 07:00:00|12540.2|12538.9|12542.6|12541.3|12546.5|12544.4|12532.8|12531.5|8252
1654675200000|2022-06-08 08:00:00|12542.5|12541.2|12556.2|12554.1|12556.8|12555.1|12541.9|12540.2|6989
1654678800000|2022-06-08 09:00:00|12556.1|12554|12548.5|12546.4|12559.6|12557.9|12543.2|12541.8|5822
1654682400000|2022-06-08 10:00:00|12548.1|12546.8|12546.9|12544.8|12549.4|12547.8|12542.2|12540.9|5172
1654686000000|2022-06-08 11:00:00|12547|12544.9|12537.6|12536.3|12548.5|12546.9|12536.7|12535.4|4903
1654689600000|2022-06-08 12:00:00|12537.5|12536.2|12543.1|12541|12549.5|12547.9|12536|12534.4|7050
1654693200000|2022-06-08 13:00:00|12543|12540.9|12523.8|12521.7|12545.6|12544.1|12518.5|12517.1|9366
1654696800000|2022-06-08 14:00:00|12523.2|12521.1|12535.4|12534.1|12541.1|12539.4|12520.8|12519.1|10551
1654700400000|2022-06-08 15:00:00|12535.1|12533.8|12522.7|12521.4|12540.7|12539.4|12518.9|12517.6|7264
1654704000000|2022-06-08 16:00:00|12522.8|12521.5|12534.1|12532.8|12540.4|12539.1|12521.7|12520.1|6369
1654707600000|2022-06-08 17:00:00|12534.2|12532.9|12554.3|12553|12557.3|12556|12534.2|12532.9|7246
1654711200000|2022-06-08 18:00:00|12554.1|12552.8|12557.4|12556.1|12565.5|12564|12551.7|12550.4|6241
1654714800000|2022-06-08 19:00:00|12557.5|12556.2|12551.2|12549.9|12566.2|12564.9|12550.4|12549.1|6212
1654718400000|2022-06-08 20:00:00|12550.9|12549.6|12561.5|12557.4|12564.2|12557.7|12549.4|12547.7|2396
1654722000000|2022-06-08 21:00:00|12563.6|12556.8|12558.7|12553.4|12564.4|12557.4|12555.4|12548.4|1649
1654725600000|2022-06-08 22:00:00|12559.6|12552.6|12553.4|12551.2|12559.8|12556.5|12552.3|12550.2|2715
1654729200000|2022-06-08 23:00:00|12553.3|12551.3|12555.6|12553.5|12556.4|12554.7|12549.5|12547.8|2333
1654732800000|2022-06-09 00:00:00|12555.5|12553.4|12561.3|12560|12563.4|12561.7|12551.1|12549.4|5166
1654736400000|2022-06-09 01:00:00|12561.4|12560.1|12569|12567.7|12570.6|12568.9|12558.4|12556.5|6825
1654740000000|2022-06-09 02:00:00|12568.9|12567.6|12563.8|12561.7|12571.5|12569.8|12561.7|12560.4|5415
1654743600000|2022-06-09 03:00:00|12563.5|12561.4|12560.4|12558.3|12567.1|12565.7|12554.5|12552.7|5022
1654747200000|2022-06-09 04:00:00|12560.5|12558.4|12558.2|12556.9|12562.3|12560.6|12556.9|12555.2|3631
1654750800000|2022-06-09 05:00:00|12558.3|12557|12568.5|12566.4|12570.9|12569|12554.6|12552.8|5639
1654754400000|2022-06-09 06:00:00|12568.1|12566.8|12574.6|12572.5|12578.3|12576.2|12566.8|12565.1|5831
1654758000000|2022-06-09 07:00:00|12574.7|12572.6|12578.7|12577.4|12581.1|12579.5|12565.6|12564.1|6109
1654761600000|2022-06-09 08:00:00|12578.8|12577.5|12562.7|12561.4|12581.3|12579.9|12561.7|12560.1|4876
1654765200000|2022-06-09 09:00:00|12562.8|12561.5|12562.9|12561.6|12566|12564.7|12560.5|12559|4147
1654768800000|2022-06-09 10:00:00|12563.1|12561.8|12555.7|12554.4|12563.6|12562.1|12550.2|12548.5|4724
1654772400000|2022-06-09 11:00:00|12556.1|12554|12565.5|12564.2|12570|12568|12550.3|12548.2|8066
1654776000000|2022-06-09 12:00:00|12565.3|12564|12580.9|12579.6|12589.1|12587.8|12562.5|12561.2|10800
1654779600000|2022-06-09 13:00:00|12581|12579.7|12596.7|12595.4|12597.6|12596.3|12577.3|12576|11443
1654783200000|2022-06-09 14:00:00|12596.5|12595.2|12632.5|12631.2|12642.1|12640.8|12596.2|12594.7|10909
1654786800000|2022-06-09 15:00:00|12632.6|12631.3|12651|12649.7|12659.7|12658.4|12629.3|12628|9421
1654790400000|2022-06-09 16:00:00|12650.9|12649.6|12656.3|12655|12676.8|12675.4|12650.2|12648.9|7019
1654794000000|2022-06-09 17:00:00|12656.5|12655.2|12674.1|12672.8|12685.7|12684.4|12655.2|12653.9|6349
1654797600000|2022-06-09 18:00:00|12674.2|12672.9|12685.3|12684|12686.5|12685.2|12672.9|12671.6|5461
1654801200000|2022-06-09 19:00:00|12685.2|12683.9|12698.1|12696.8|12699.3|12698|12685.2|12683.7|5550
1654804800000|2022-06-09 20:00:00|12698|12696.7|12700.6|12696.6|12705.9|12704.5|12697|12695.4|2627
1654808400000|2022-06-09 21:00:00|12700.4|12695.7|12702.3|12697.9|12705.1|12700.9|12699.1|12694.1|1450
1654812000000|2022-06-09 22:00:00|12702.2|12698|12705.5|12703.4|12706.1|12704.2|12698.3|12694.6|2478
1654815600000|2022-06-09 23:00:00|12705.6|12703.5|12703.5|12702.2|12705.8|12704.2|12697.8|12696.5|2412
1654819200000|2022-06-10 00:00:00|12702.8|12701.5|12698.7|12697.4|12710.7|12709.1|12698.6|12697.1|5120
1654822800000|2022-06-10 01:00:00|12698.6|12697.3|12699.9|12698.6|12709.1|12707.5|12696.9|12695.2|6658
1654826400000|2022-06-10 02:00:00|12700|12698.7|12700.4|12699.1|12705.7|12704.2|12696.7|12695.4|5190
1654830000000|2022-06-10 03:00:00|12700.3|12699|12699.1|12697.8|12700.9|12699.6|12695|12693.7|3969
1654833600000|2022-06-10 04:00:00|12699.2|12697.9|12702.7|12700.6|12703.5|12702.2|12697.4|12695.9|3181
1654837200000|2022-06-10 05:00:00|12702.8|12700.7|12689.9|12687.8|12702.8|12701.2|12682|12680.3|5909
1654840800000|2022-06-10 06:00:00|12690.5|12688.4|12696.8|12694.7|12700.9|12699.2|12688.3|12687|6662
1654844400000|2022-06-10 07:00:00|12696.9|12694.8|12709.7|12708.4|12710.8|12709|12694.9|12693.2|7907
1654848000000|2022-06-10 08:00:00|12709.6|12708.3|12719.6|12718.3|12720.1|12718.8|12703.2|12701.1|6768
1654851600000|2022-06-10 09:00:00|12719.7|12718.4|12739.6|12738.3|12740.3|12739|12716.4|12715.1|5982
1654855200000|2022-06-10 10:00:00|12739.7|12738.4|12738.8|12737.5|12745.3|12744|12736|12734.5|4916
1654858800000|2022-06-10 11:00:00|12738.7|12737.4|12755|12753.7|12758.1|12756.8|12735.4|12734.1|5069
1654862400000|2022-06-10 12:00:00|12754.9|12753.6|12774.8|12773.5|12775.8|12774.5|12729.9|12726.9|12941
1654866000000|2022-06-10 13:00:00|12774.2|12772.9|12783.4|12780.4|12797.9|12796.6|12757.1|12755.8|12888
1654869600000|2022-06-10 14:00:00|12783|12780.7|12794.3|12793|12813.4|12812.1|12783|12780.7|12788
1654873200000|2022-06-10 15:00:00|12794.1|12792.8|12783.4|12782.1|12802.9|12801.3|12781.9|12780.6|9320
1654876800000|2022-06-10 16:00:00|12783.7|12782.4|12778.7|12777.4|12800.1|12798.8|12777.8|12776.1|6878
1654880400000|2022-06-10 17:00:00|12779|12776.9|12779.2|12777.1|12780.6|12779.3|12762.1|12760.8|6753
1654884000000|2022-06-10 18:00:00|12778.7|12777.4|12759.5|12758.2|12779.8|12778.5|12757.4|12755.6|7151
1654887600000|2022-06-10 19:00:00|12759.4|12758.1|12775.3|12774|12775.8|12774.5|12752.8|12751.1|8854
1654891200000|2022-06-10 20:00:00|12775.4|12774.1|12788.5|12783.5|12788.8|12785.7|12774.4|12772.6|3302
1655064000000|2022-06-12 20:00:00|12777.3|12771.4|12791.6|12778.6|12801.7|12788.7|12775.4|12766.9|78
1655067600000|2022-06-12 21:00:00|12793.7|12780.7|12787.5|12780.5|12793.7|12781.2|12782.4|12775.4|395
1655071200000|2022-06-12 22:00:00|12787.2|12780.2|12792|12789.9|12801.7|12799.6|12786.3|12779.9|5110
1655074800000|2022-06-12 23:00:00|12791.8|12789.7|12798|12795.9|12801.9|12800.5|12789.2|12787.4|5452
1655078400000|2022-06-13 00:00:00|12798.3|12796.2|12800|12798.7|12805.8|12804.5|12794.5|12792.6|5843
1655082000000|2022-06-13 01:00:00|12800.1|12798.8|12816.9|12815.6|12818.9|12817.6|12798.7|12797.2|8495
1655085600000|2022-06-13 02:00:00|12817.2|12815.1|12812.9|12810.8|12818|12816.5|12809|12807.3|7168
1655089200000|2022-06-13 03:00:00|12812.8|12810.7|12812.9|12811.6|12814.9|12813.6|12805.3|12803.5|5027
1655092800000|2022-06-13 04:00:00|12812.7|12811.4|12815.8|12814.5|12820.4|12818.6|12811.8|12810.3|4798
1655096400000|2022-06-13 05:00:00|12815.9|12814.6|12813.9|12811.8|12818.8|12817.1|12804.5|12803.2|7471
1655100000000|2022-06-13 06:00:00|12813.8|12811.7|12826.2|12824.9|12829|12827.2|12812.5|12810.7|8891
1655103600000|2022-06-13 07:00:00|12826.8|12825.5|12837.3|12836|12837.7|12836.2|12806.5|12804.4|9455
1655107200000|2022-06-13 08:00:00|12837.5|12836.2|12846.2|12844.9|12847.4|12846.1|12832.5|12831.2|8545
1655110800000|2022-06-13 09:00:00|12846.4|12845.1|12861|12859.7|12862.6|12860.9|12842.2|12840.8|6895
1655114400000|2022-06-13 10:00:00|12861.2|12859.9|12852.8|12851.5|12868.8|12867.2|12849.3|12848|8453
1655118000000|2022-06-13 11:00:00|12852.7|12851.4|12860.9|12859.6|12866.2|12864.9|12851|12849.7|7829
1655121600000|2022-06-13 12:00:00|12860.8|12859.5|12835.5|12834.2|12861.9|12860.3|12826.8|12825.5|10618
1655125200000|2022-06-13 13:00:00|12835.7|12834.4|12853.3|12852|12876.9|12875.6|12832.1|12830.5|10676
1655128800000|2022-06-13 14:00:00|12853.4|12852.1|12871.4|12870.1|12882|12880.7|12847.4|12846.1|11775
1655132400000|2022-06-13 15:00:00|12871.5|12870.2|12852.6|12851.3|12878.2|12876.9|12852.1|12850.8|11251
1655136000000|2022-06-13 16:00:00|12852.2|12850.9|12861.3|12860|12862.8|12861.2|12838.3|12837|10988
1655139600000|2022-06-13 17:00:00|12861.4|12860.1|12847.7|12846.4|12871.4|12869.8|12842.9|12841.6|8447
1655143200000|2022-06-13 18:00:00|12847.9|12846.6|12878.6|12877.3|12878.7|12877.4|12847.6|12846.1|9104
1655146800000|2022-06-13 19:00:00|12878.7|12877.4|12893.3|12891.2|12894.9|12893.1|12856.4|12853.6|16901
1655150400000|2022-06-13 20:00:00|12893.2|12891.1|12902|12895|12902.7|12899.6|12890.9|12888.9|6709
1655154000000|2022-06-13 21:00:00|12903|12896|12899|12893|12903.6|12896.6|12895.5|12888.8|1682
1655157600000|2022-06-13 22:00:00|12899.2|12892.4|12886.5|12884.4|12899.9|12896.7|12885.1|12883|4623
1655161200000|2022-06-13 23:00:00|12886.2|12884.1|12891.5|12889.4|12898.9|12897.2|12886.2|12884.1|3636
1655164800000|2022-06-14 00:00:00|12891.6|12889.5|12886.3|12885|12898|12896.3|12881.6|12880|7946
1655168400000|2022-06-14 01:00:00|12886.4|12885.1|12899.9|12897.8|12901.7|12900|12882.4|12881.1|9783
1655172000000|2022-06-14 02:00:00|12900|12897.9|12898.9|12896.8|12901.2|12899.9|12890.5|12889.2|7129
1655175600000|2022-06-14 03:00:00|12899.3|12897.6|12886.4|12885.1|12899.3|12897.7|12883.1|12881|8779
1655179200000|2022-06-14 04:00:00|12886.5|12885.2|12882.2|12880.9|12887.1|12885.8|12868.9|12866.8|7588
1655182800000|2022-06-14 05:00:00|12882.1|12880.8|12872.3|12870.2|12885.4|12883.8|12869.2|12867.9|8084
1655186400000|2022-06-14 06:00:00|12872.2|12870.1|12880|12878.7|12884.5|12882.8|12867.3|12865.2|9574
1655190000000|2022-06-14 07:00:00|12880.4|12879.1|12893.6|12892.3|12905.5|12904.1|12879.2|12877.5|10194
1655193600000|2022-06-14 08:00:00|12893.8|12892.5|12910.8|12909.5|12913.4|12911.7|12891.2|12889.6|9529
1655197200000|2022-06-14 09:00:00|12910.9|12909.6|12924.6|12923.3|12925.6|12924.3|12910.2|12908.5|8811
1655200800000|2022-06-14 10:00:00|12924.7|12923.4|12928.5|12927.2|12935.6|12934.3|12923.9|12922.6|7930
1655204400000|2022-06-14 11:00:00|12928.4|12927.1|12939.5|12938.2|12939.6|12938.3|12926.5|12925.2|8521
1655208000000|2022-06-14 12:00:00|12939.6|12938.3|12933|12931.7|12942.3|12941|12916.5|12915.2|10813
1655211600000|2022-06-14 13:00:00|12933.3|12932|12915.9|12914.6|12943.7|12942.4|12913.8|12912.4|12782
1655215200000|2022-06-14 14:00:00|12916.3|12915|12912.8|12911.5|12930.3|12929|12906.9|12905.6|13090
1655218800000|2022-06-14 15:00:00|12913|12911.7|12932|12930.7|12939.3|12938|12903.7|12901.9|12171
1655222400000|2022-06-14 16:00:00|12932.1|12930.8|12953.2|12951.9|12954.6|12953.3|12930.3|12929|10490
1655226000000|2022-06-14 17:00:00|12953.3|12952|12970.6|12969.3|12971|12969.7|12935.1|12933.8|9710
1655229600000|2022-06-14 18:00:00|12970.5|12969.2|12963.2|12961.9|12970.8|12969.5|12954.6|12953.3|9651
1655233200000|2022-06-14 19:00:00|12963.3|12962|12956|12954.7|12975.8|12974.5|12941.9|12940.6|11197
1655236800000|2022-06-14 20:00:00|12956.1|12954.8|12953.2|12946.2|12960.9|12959.3|12953.1|12946.1|3436
1655240400000|2022-06-14 21:00:00|12953.1|12946.1|12961|12954.1|12968|12961|12947.1|12940.1|2382
1655244000000|2022-06-14 22:00:00|12960.7|12954.3|12955.2|12953.1|12961.9|12957|12952.2|12945.2|4881
1655247600000|2022-06-14 23:00:00|12955.1|12953|12948.8|12947.5|12960.9|12959.2|12944.3|12942.3|4615
1655251200000|2022-06-15 00:00:00|12948.6|12947.3|12947.7|12945.6|12959|12957.7|12945.6|12943.7|8123
1655254800000|2022-06-15 01:00:00|12947.6|12945.5|12939.7|12937.6|12948.8|12947.1|12933|12931.1|9581
1655258400000|2022-06-15 02:00:00|12939.9|12937.8|12944.6|12943.3|12947.1|12945.4|12935.1|12933.3|7691
1655262000000|2022-06-15 03:00:00|12944.7|12943.4|12953.3|12952|12955.2|12953.6|12943.7|12941.9|6010
1655265600000|2022-06-15 04:00:00|12953.6|12951.5|12967.6|12965.5|12970.6|12969.1|12951.9|12950.6|5696
1655269200000|2022-06-15 05:00:00|12967.5|12965.4|12961.8|12959.7|12972.6|12970.8|12952.1|12950.5|9369
1655272800000|2022-06-15 06:00:00|12961.7|12959.6|12956.3|12955|12962.1|12960|12944.2|12942.9|11321
1655276400000|2022-06-15 07:00:00|12956.1|12954.8|12967.6|12966.3|12974.1|12972|12952.9|12951.6|10443
1655280000000|2022-06-15 08:00:00|12968|12965.9|12947.1|12945.8|12970.6|12969|12945.6|12944.3|9163
1655283600000|2022-06-15 09:00:00|12947.2|12945.9|12934.2|12932.9|12956.5|12955|12933.3|12931.9|7803
1655287200000|2022-06-15 10:00:00|12934.3|12933|12924.5|12923.2|12942.6|12941.2|12920.7|12919.4|7109
1655290800000|2022-06-15 11:00:00|12924.4|12923.1|12925|12923.7|12931.9|12930.5|12916.2|12914.9|7943
1655294400000|2022-06-15 12:00:00|12925.1|12923.8|12955.8|12954.5|12960.6|12959.3|12924.8|12923.5|10878
1655298000000|2022-06-15 13:00:00|12955.6|12954.3|12935.6|12934.3|12960.9|12959.3|12933.3|12931.7|10999
1655301600000|2022-06-15 14:00:00|12935.7|12934.4|12939.3|12938|12947.9|12946.6|12923|12921.7|10452
1655305200000|2022-06-15 15:00:00|12939.5|12938.2|12976.3|12975|12976.4|12975.1|12937.5|12936.2|9128
1655308800000|2022-06-15 16:00:00|12976.5|12975.2|12974.4|12973.1|12977.1|12975.8|12957.4|12956.1|7027
1655312400000|2022-06-15 17:00:00|12974.3|12973|12961.5|12954.5|12985.9|12984.2|12955.8|12948.8|7298
1655316000000|2022-06-15 18:00:00|12961.1|12954.1|12946.2|12944.1|12997|12994.9|12919.4|12917.3|22035
1655319600000|2022-06-15 19:00:00|12946.4|12944.3|12892|12890.7|12948.8|12946.7|12863.5|12861.4|16791
1655323200000|2022-06-15 20:00:00|12892.1|12890.8|12893.1|12888.1|12906.7|12904.9|12886.4|12884.7|5936
1655326800000|2022-06-15 21:00:00|12893.2|12887.8|12889.1|12884|12893.6|12888.5|12888.9|12883.4|1779
1655330400000|2022-06-15 22:00:00|12888.8|12884.2|12891|12888.9|12897.1|12895|12887.7|12882.9|4317
1655334000000|2022-06-15 23:00:00|12890.8|12888.7|12873.1|12871|12897|12895.3|12872.5|12870.8|5428
1655337600000|2022-06-16 00:00:00|12873.3|12871.2|12870.4|12869.1|12875.7|12873.8|12862.7|12861.4|7699
1655341200000|2022-06-16 01:00:00|12869.8|12868.5|12891.4|12889.3|12893|12891.3|12861.2|12859.8|9269
1655344800000|2022-06-16 02:00:00|12891.5|12889.4|12883.5|12881.4|12897|12894.9|12880|12878.3|7015
1655348400000|2022-06-16 03:00:00|12883.4|12881.3|12888.5|12887.2|12893.1|12891.3|12875.9|12874.3|6155
1655352000000|2022-06-16 04:00:00|12888.4|12887.1|12892.1|12890|12895.2|12893.1|12881.7|12880|5370
1655355600000|2022-06-16 05:00:00|12892|12889.9|12910.8|12908.2|12913|12911|12890.1|12888.3|8276
1655359200000|2022-06-16 06:00:00|12910.5|12908.4|12921.4|12919.3|12929.2|12927.5|12903.4|12901.3|9324
1655362800000|2022-06-16 07:00:00|12921.8|12919.7|12933.3|12931.2|12959.2|12957.9|12921.8|12919.7|11983
1655366400000|2022-06-16 08:00:00|12933.2|12931.1|12925.5|12924.2|12937.1|12935.4|12919.1|12917.3|10457
1655370000000|2022-06-16 09:00:00|12926|12923.9|12933.9|12932.6|12952.6|12950.5|12925.7|12923.8|9062
1655373600000|2022-06-16 10:00:00|12934|12932.7|12943.4|12941.3|12946.3|12944.2|12924.4|12922.4|8254
1655377200000|2022-06-16 11:00:00|12943.3|12941.2|12947.5|12946.2|12950.1|12948|12919.4|12917.3|12230
1655380800000|2022-06-16 12:00:00|12947.4|12946.1|12921.5|12919.4|12952.2|12950.5|12917.4|12915.6|10241
1655384400000|2022-06-16 13:00:00|12921.6|12920.3|12942.1|12940|12950.1|12948.5|12911.1|12909.7|12214
1655388000000|2022-06-16 14:00:00|12942.2|12940.1|12957.2|12955.9|12971.2|12969.9|12940.8|12939.1|13389
1655391600000|2022-06-16 15:00:00|12957.1|12955.8|12924.5|12923.2|12958.3|12957|12924.5|12922.7|11372
1655395200000|2022-06-16 16:00:00|12924.6|12923.3|12905.2|12903.1|12937.4|12936.1|12893.2|12891.6|11703
1655398800000|2022-06-16 17:00:00|12904.9|12902.8|12906.6|12904.5|12914.7|12913.1|12888.5|12886.6|12606
1655402400000|2022-06-16 18:00:00|12906.7|12904.6|12932.5|12931.2|12933.7|12932.2|12905.1|12903.8|9873
1655406000000|2022-06-16 19:00:00|12932.2|12930.9|12933.7|12932.4|12944.6|12943.3|12912.5|12910.4|10655
1655409600000|2022-06-16 20:00:00|12934|12932.7|12951.5|12944.5|12951.5|12949.4|12931.8|12930.5|4805
1655413200000|2022-06-16 21:00:00|12952.1|12945.1|12951.8|12947.5|12956.9|12949.9|12949.6|12942.6|1368
1655416800000|2022-06-16 22:00:00|12951.4|12947.3|12945.1|12941.5|12953.9|12947.5|12944.2|12940.1|446
1655420400000|2022-06-16 23:00:00|12954.2|12952.1|12956.5|12954.4|12957|12955.4|12946.9|12945.2|4770
1655424000000|2022-06-17 00:00:00|12956.1|12954.8|12965.6|12964.3|12971|12969.4|12953.2|12951.6|8581
1655427600000|2022-06-17 01:00:00|12965.4|12964.1|12948|12946.7|12967.5|12965.9|12944.3|12942.6|10232
1655431200000|2022-06-17 02:00:00|12948.1|12946.8|12952.7|12950.6|12956.6|12954.5|12942.1|12940|9805
1655434800000|2022-06-17 03:00:00|12952.8|12950.7|12964.1|12962.8|12964.9|12963.6|12948.7|12947|8591
1655438400000|2022-06-17 04:00:00|12964|12962.7|12947.1|12945.8|12964|12962.7|12946.1|12944.8|5935
1655442000000|2022-06-17 05:00:00|12947|12945.7|12961.7|12959.6|12961.7|12959.6|12944.1|12942.8|6695
1655445600000|2022-06-17 06:00:00|12961.9|12959.8|12980.4|12979.1|12980.6|12979.1|12960.5|12958.8|9509
1655449200000|2022-06-17 07:00:00|12980.5|12979.2|12965.7|12964.4|12989.6|12987.9|12956.4|12954.3|10488
1655452800000|2022-06-17 08:00:00|12966|12964.7|12972.2|12970.1|12972.7|12970.9|12954.6|12953|8816
1655456400000|2022-06-17 09:00:00|12972.1|12970|12968.8|12967.5|12978.8|12977.4|12964.3|12962.2|8420
1655460000000|2022-06-17 10:00:00|12969|12967.7|12977.2|12975.9|12979.3|12977.4|12964.2|12962.9|7574
1655463600000|2022-06-17 11:00:00|12977.3|12976|12997.4|12996.1|12998.1|12996.8|12975.8|12974.2|6032
1655467200000|2022-06-17 12:00:00|12997.5|12996.2|13008.9|13007.6|13009.4|13008.1|12982.5|12981.2|8195
1655470800000|2022-06-17 13:00:00|13009.1|13007.8|13037.8|13035.7|13046.3|13045|13005.7|13004.4|11936
1655474400000|2022-06-17 14:00:00|13037.7|13035.6|13071.8|13070.5|13079.6|13078.3|13032.9|13031.4|13683
1655478000000|2022-06-17 15:00:00|13072.2|13070.9|13053.7|13052.4|13075.6|13074.3|13045.1|13043.4|12729
1655481600000|2022-06-17 16:00:00|13053.6|13052.3|13051.7|13050.4|13057.5|13056.2|13034.5|13033.2|9832
1655485200000|2022-06-17 17:00:00|13051.9|13050.6|13041.6|13040.3|13056.9|13055.5|13035.6|13034.3|9425
1655488800000|2022-06-17 18:00:00|13041.5|13040.2|13026.9|13025.6|13042|13040.7|13023.3|13021.9|8639
1655492400000|2022-06-17 19:00:00|13027|13025.7|13028.7|13027.4|13034.5|13033.2|13014.8|13013.5|8599
1655496000000|2022-06-17 20:00:00|13029.2|13027.1|13032.2|13026.2|13033.5|13031|13017.8|13015.4|4313
1655668800000|2022-06-19 20:00:00|13035.8|13022.8|13032.9|13019.9|13038.2|13025.2|13032.9|13019.9|13
1655672400000|2022-06-19 21:00:00|13032.4|13020.4|13032.2|13025.3|13039.9|13032.9|13025.8|13018.8|845
1655676000000|2022-06-19 22:00:00|13031.5|13024.5|13015.7|13013.6|13043.3|13036.3|13014.2|13011.4|5246
1655679600000|2022-06-19 23:00:00|13015.8|13013.7|13001.7|12999.6|13016.9|13015.2|12996.9|12994.8|5378
1655683200000|2022-06-20 00:00:00|13001.8|12999.7|13007.4|13005.3|13012.8|13010.7|12997.5|12995.4|9265
1655686800000|2022-06-20 01:00:00|13007.3|13005.2|13025.4|13024.1|13026.4|13024.8|13003|13001.1|9907
1655690400000|2022-06-20 02:00:00|13025.2|13023.9|13010.2|13008.9|13026.4|13025|13005.7|13003.7|10437
1655694000000|2022-06-20 03:00:00|13010.3|13009|13004.4|13003.1|13016|13014.4|12999.9|12997.8|8623
1655697600000|2022-06-20 04:00:00|13004|13002.7|13007.1|13005|13009|13007.3|12996.2|12994.9|6114
1655701200000|2022-06-20 05:00:00|13007|13004.9|12998.6|12996.5|13013.1|13011.4|12997.3|12995.2|7608
1655704800000|2022-06-20 06:00:00|12998.5|12996.4|12994.6|12993.3|13006|13004.7|12991.6|12990.2|8524
1655708400000|2022-06-20 07:00:00|12994.5|12993.2|12996.1|12994.8|13005.4|13004.1|12987|12985.7|9281
1655712000000|2022-06-20 08:00:00|12995.7|12994.4|12997.4|12996.1|12999.8|12998.2|12990.3|12988.3|7793
1655715600000|2022-06-20 09:00:00|12997.3|12996|12987.3|12986|12998.4|12997.1|12985.9|12984.5|6431
1655719200000|2022-06-20 10:00:00|12987.2|12985.9|13001.1|12999.8|13001.1|12999.8|12986.1|12984.8|5176
1655722800000|2022-06-20 11:00:00|13000.9|12999.6|12991.7|12990.4|13007.6|13006|12989.9|12988.6|5445
1655726400000|2022-06-20 12:00:00|12991.8|12990.5|12998|12996.7|12999.2|12997.9|12987.5|12986.2|5711
1655730000000|2022-06-20 13:00:00|12998.1|12996.8|13013.5|13012.2|13014.4|13012.6|12997.1|12995.8|8572
1655733600000|2022-06-20 14:00:00|13013.7|13012.4|12997.7|12996.4|13013.7|13012.4|12985.8|12984.5|7953
1655737200000|2022-06-20 15:00:00|12997.8|12996.5|12979.6|12978.3|13002|13000.5|12979.5|12977.8|5380
1655740800000|2022-06-20 16:00:00|12979.9|12978.6|12989.1|12987.8|12991.3|12990|12979.6|12977.8|4063
1655744400000|2022-06-20 17:00:00|12989|12987.7|12996.6|12995.3|12996.6|12995.3|12988.9|12987.3|1980
1655748000000|2022-06-20 18:00:00|12996.5|12995.2|12995.6|12993.5|13001.3|12999.8|12991.3|12989.6|2877
1655751600000|2022-06-20 19:00:00|12995.1|12993.8|12987.9|12986.6|12998.8|12997.2|12987.2|12985.6|1828
1655755200000|2022-06-20 20:00:00|12988.3|12986.2|12984.3|12977.3|12990.4|12988.4|12981.9|12977.3|2574
1655758800000|2022-06-20 21:00:00|12984.2|12977.2|12984.2|12979.4|12986.6|12980.2|12981.3|12975.2|1235
1655762400000|2022-06-20 22:00:00|12984|12978.8|12978.5|12976.4|12986.3|12983.1|12978|12976.1|3360
1655766000000|2022-06-20 23:00:00|12978.4|12976.3|12985.4|12983.3|12987.2|12985.4|12976.2|12974.8|3762
1655769600000|2022-06-21 00:00:00|12985.6|12983.5|12962.5|12961.2|12986.4|12984.8|12960.2|12958.9|8138
1655773200000|2022-06-21 01:00:00|12962.4|12960.3|12955.7|12953.6|12965.6|12964|12955.1|12953.5|7894
1655776800000|2022-06-21 02:00:00|12955.6|12953.5|12950.3|12949|12955.6|12953.7|12945.7|12944|5396
1655780400000|2022-06-21 03:00:00|12950.4|12949.1|12943.2|12941.9|12955.3|12954|12942.8|12941.4|4964
1655784000000|2022-06-21 04:00:00|12943.3|12942|12947.5|12945.4|12950.1|12948.8|12939.9|12938.2|4108
1655787600000|2022-06-21 05:00:00|12947.4|12945.3|12945.1|12943|12957|12955.5|12941.2|12939.5|5996
1655791200000|2022-06-21 06:00:00|12945.3|12943.2|12938.1|12936.8|12952.1|12950.8|12934.4|12933|7477
1655794800000|2022-06-21 07:00:00|12938.2|12936.9|12912.7|12911.4|12940.2|12938.8|12909.8|12908.5|8137
1655798400000|2022-06-21 08:00:00|12912.9|12911.6|12911.9|12910.6|12917|12915.6|12906.5|12905.2|6806
1655802000000|2022-06-21 09:00:00|12912|12910.7|12926.9|12925.6|12927.7|12926.2|12911.4|12910.1|5398
1655805600000|2022-06-21 10:00:00|12927|12925.7|12948.5|12946.4|12949.3|12947.4|12926.4|12924.9|5698
1655809200000|2022-06-21 11:00:00|12948.1|12946.8|12956|12954.7|12963.7|12962.2|12946.5|12945.2|6727
1655812800000|2022-06-21 12:00:00|12956.1|12954.8|12948.4|12947.1|12957.2|12955.9|12935.6|12934|8578
1655816400000|2022-06-21 13:00:00|12948.5|12947.2|12926.1|12924.8|12949.9|12948.6|12922.4|12921.1|9735
1655820000000|2022-06-21 14:00:00|12926.3|12924.2|12920.6|12919.3|12939.7|12938.4|12909.1|12907.8|10861
1655823600000|2022-06-21 15:00:00|12920.4|12919.1|12929.5|12928.2|12933.5|12932.2|12916.9|12915.6|8164
1655827200000|2022-06-21 16:00:00|12929.6|12928.3|12917.4|12916.1|12944.5|12943.2|12917.2|12915.8|7892
1655830800000|2022-06-21 17:00:00|12917.3|12916|12926.5|12925.2|12930.4|12929.1|12914.6|12913.3|6495
1655834400000|2022-06-21 18:00:00|12926.6|12925.3|12924.3|12923|12931.5|12930.2|12916.2|12914.9|6797
1655838000000|2022-06-21 19:00:00|12924.2|12922.9|12919.4|12918.1|12924.8|12923.5|12911.5|12910.2|5182
1655841600000|2022-06-21 20:00:00|12919.7|12918.4|12922.4|12915.4|12923.5|12922.2|12913.7|12912.3|2796
1655845200000|2022-06-21 21:00:00|12923|12916|12921.5|12916.4|12931.2|12924.2|12919|12913.2|1988
1655848800000|2022-06-21 22:00:00|12922.2|12917.2|12922.6|12920.5|12925.1|12922.7|12920.3|12914.9|3956
1655852400000|2022-06-21 23:00:00|12922.7|12920.6|12934.1|12932|12935.1|12933.4|12922.6|12920.5|4097
1655856000000|2022-06-22 00:00:00|12934|12931.9|12946.7|12945.4|12952.1|12950.3|12932.9|12931.4|7281
1655859600000|2022-06-22 01:00:00|12946.8|12945.5|12954.6|12953.3|12956.6|12954.8|12940.3|12938.9|8334
1655863200000|2022-06-22 02:00:00|12954.4|12953.1|12971.7|12969.6|12976.2|12974.1|12949.1|12947.8|7177
1655866800000|2022-06-22 03:00:00|12971.8|12969.7|12966.3|12964.2|12975.2|12973.1|12962.9|12961.1|6484
1655870400000|2022-06-22 04:00:00|12966.2|12964.1|12968.9|12966.8|12973.6|12971.9|12961.8|12960.3|4468
1655874000000|2022-06-22 05:00:00|12968.7|12966.6|12971.8|12969.7|12974.1|12972.6|12965.1|12963.5|6490
1655877600000|2022-06-22 06:00:00|12971.9|12969.8|12974.8|12973.5|12979.6|12978|12964.3|12962.5|8435
1655881200000|2022-06-22 07:00:00|12974.9|12973.6|12982.1|12980|12997.6|12996.1|12972.6|12970.8|10654
1655884800000|2022-06-22 08:00:00|12981.9|12979.8|12985.9|12984.6|12992.5|12991.2|12977.4|12976.1|7920
1655888400000|2022-06-22 09:00:00|12986.1|12984.8|12981.2|12979.9|12989.2|12987.6|12979.3|12978|7117
1655892000000|2022-06-22 10:00:00|12981.4|12980.1|12982.5|12980.4|12986.3|12984.7|12970.9|12969.5|6213
1655895600000|2022-06-22 11:00:00|12982.4|12980.3|12981.8|12980.5|12985.3|12984|12967.4|12966.1|7488
1655899200000|2022-06-22 12:00:00|12981.7|12980.4|12959.7|12957.6|12991.6|12990.3|12959.6|12957.5|9291
1655902800000|2022-06-22 13:00:00|12959.6|12957.5|12947.2|12945.9|12969.8|12968.3|12941.3|12939.6|12859
1655906400000|2022-06-22 14:00:00|12947.3|12946|12938.2|12936.9|12962.2|12960.9|12926.7|12925.4|13086
1655910000000|2022-06-22 15:00:00|12938.1|12936.8|12935.8|12934.5|12947.3|12946|12918.1|12916.8|10464
1655913600000|2022-06-22 16:00:00|12936|12934.7|12944.2|12942.9|12944.7|12943.4|12920.9|12919.6|9098
1655917200000|2022-06-22 17:00:00|12944.1|12942.8|12922|12920.7|12948.7|12947.4|12921.9|12920.6|6773
1655920800000|2022-06-22 18:00:00|12921.9|12920.6|12932.2|12930.9|12933.9|12932.6|12912.8|12911.5|7117
1655924400000|2022-06-22 19:00:00|12932.1|12930.8|12947.3|12946|12947.4|12946.1|12922.7|12921.4|6595
1655928000000|2022-06-22 20:00:00|12947.4|12946.1|12947.5|12944.3|12949.6|12948.1|12937.2|12935.9|3114
1655931600000|2022-06-22 21:00:00|12948.6|12944.4|12950.4|12946.5|12951.4|12948.6|12948.5|12942.9|1564
1655935200000|2022-06-22 22:00:00|12950.7|12946.9|12947.4|12945.3|12951.7|12949.5|12947.2|12945.1|2984
1655938800000|2022-06-22 23:00:00|12947.6|12945.5|12964.6|12962.5|12965.5|12963.8|12947.2|12945.2|4114
1655942400000|2022-06-23 00:00:00|12964.7|12962.6|12945.3|12944|12965.3|12963.7|12944.5|12942.6|8128
1655946000000|2022-06-23 01:00:00|12945.4|12944.1|12969.6|12967.5|12970.5|12969.2|12937.1|12935.8|9454
1655949600000|2022-06-23 02:00:00|12969.7|12967.6|12964.9|12963.6|12985.8|12983.9|12961.7|12959.9|9079
1655953200000|2022-06-23 03:00:00|12965|12963.7|12965|12963.7|12967.9|12966.3|12958.6|12957.3|7486
1655956800000|2022-06-23 04:00:00|12965.2|12963.1|12959.2|12957.9|12967.6|12966|12953.3|12951.8|5547
1655960400000|2022-06-23 05:00:00|12959.1|12957.8|12952.1|12950|12963.6|12962.3|12947.8|12946.2|7087
1655964000000|2022-06-23 06:00:00|12952.9|12950.8|12956.7|12954.6|12961.4|12959.9|12951.1|12949.7|8113
1655967600000|2022-06-23 07:00:00|12956.8|12954.7|12980.7|12979.4|12988.7|12986.7|12956.3|12954.7|11576
1655971200000|2022-06-23 08:00:00|12980.6|12979.3|12978.8|12977.5|12983.7|12982.3|12971.6|12969.8|9109
1655974800000|2022-06-23 09:00:00|12978.9|12977.6|12976.5|12975.2|12984.2|12982.9|12965.1|12963.8|7084
1655978400000|2022-06-23 10:00:00|12976.6|12975.3|12957.9|12956.6|12978.7|12977.2|12956|12954.5|5885
1655982000000|2022-06-23 11:00:00|12958|12956.7|12960.8|12959.5|12967.8|12966.5|12955.1|12953.2|6630
1655985600000|2022-06-23 12:00:00|12960.9|12959.6|12959.4|12958.1|12970|12968.7|12955|12953.7|9865
1655989200000|2022-06-23 13:00:00|12959.7|12958.4|12949.2|12947.9|12967|12965.7|12948|12946.7|10485
1655992800000|2022-06-23 14:00:00|12949.3|12948|12964.4|12962.3|12979.9|12978.6|12941.6|12940.3|12885
1655996400000|2022-06-23 15:00:00|12964.7|12962.6|12981.5|12980.2|12986.4|12984.8|12949.2|12947.9|11183
1656000000000|2022-06-23 16:00:00|12981.4|12980.1|13005.1|13003.8|13008|13006.7|12978.8|12977.5|10996
1656003600000|2022-06-23 17:00:00|13005|13003.7|13010.5|13009.2|13014.5|13013.2|12994.5|12993.2|9500
1656007200000|2022-06-23 18:00:00|13010.4|13009.1|13004|13002.7|13018.2|13016.9|12998.8|12997.5|7724
1656010800000|2022-06-23 19:00:00|13003.9|13002.6|12987.2|12985.1|13005.2|13003.9|12982.8|12981.2|6929
1656014400000|2022-06-23 20:00:00|12987.3|12985.2|12998.7|12991.7|13001.2|12995.8|12983.8|12982.1|3096
1656018000000|2022-06-23 21:00:00|13000.4|12993.4|13001.8|12994.8|13009.5|13002.5|12988.1|12981.1|2761
1656021600000|2022-06-23 22:00:00|13001.3|12994.3|12985.6|12983.5|13003.7|12998.1|12985.4|12983.1|4214
1656025200000|2022-06-23 23:00:00|12985.8|12983.7|12991.1|12989|12991.1|12989.3|12981|12978.9|3576
1656028800000|2022-06-24 00:00:00|12990.8|12989.5|12990.7|12988.6|13001.4|12999.5|12983.5|12981.8|8391
1656032400000|2022-06-24 01:00:00|12990.3|12989|12986.9|12985.6|12995.6|12993.6|12981.3|12980|7942
1656036000000|2022-06-24 02:00:00|12987|12985.7|12983.6|12982.3|12990.2|12988.8|12980.3|12978.9|6006
1656039600000|2022-06-24 03:00:00|12983.7|12982.4|12985.2|12983.9|12991.1|12989.8|12982.3|12981|5238
1656043200000|2022-06-24 04:00:00|12985.3|12984|12982|12980.7|12986.9|12985.5|12980.7|12979.2|4918
1656046800000|2022-06-24 05:00:00|12982.1|12980.8|12982.5|12981.2|12986.9|12985.6|12974.2|12972.4|5943
1656050400000|2022-06-24 06:00:00|12983.1|12981|12981|12979.7|12988|12986.7|12977.3|12976|6975
1656054000000|2022-06-24 07:00:00|12981.2|12979.9|12980.6|12978.5|12986.9|12985.2|12975.6|12974.3|7646
1656057600000|2022-06-24 08:00:00|12980.5|12978.4|12969|12967.7|12994.4|12992.6|12967.7|12966.4|7084
1656061200000|2022-06-24 09:00:00|12968.9|12967.6|12960.9|12959.6|12973.3|12971.7|12959.4|12958.1|5584
1656064800000|2022-06-24 10:00:00|12961.1|12959.8|12969.7|12968.4|12972.6|12971|12959.2|12957.9|5158
1656068400000|2022-06-24 11:00:00|12969.6|12968.3|12978.2|12976.9|12984.5|12983.2|12966.5|12965.2|5444
1656072000000|2022-06-24 12:00:00|12978.3|12977|12971.7|12970.4|12983.1|12981.8|12968.8|12967.5|7737
1656075600000|2022-06-24 13:00:00|12971.5|12970.2|12973.5|12971.4|12979.2|12977.9|12958.9|12957.6|9707
1656079200000|2022-06-24 14:00:00|12972.7|12970.6|12917.3|12916|12972.7|12970.6|12910.7|12909.4|15032
1656082800000|2022-06-24 15:00:00|12917.4|12916.1|12920|12918.7|12921.7|12920.4|12900.8|12899.5|9956
1656086400000|2022-06-24 16:00:00|12919.7|12918.4|12918.2|12916.9|12929.6|12928.3|12913.9|12912.6|6949
1656090000000|2022-06-24 17:00:00|12918.1|12916.8|12932.5|12930.4|12934.6|12933.3|12916.6|12915.3|5656
1656093600000|2022-06-24 18:00:00|12932.4|12930.3|12921.8|12920.5|12935.9|12934.2|12920.9|12919.5|5648
1656097200000|2022-06-24 19:00:00|12921.9|12920.6|12895.2|12893.9|12922|12920.7|12894.6|12893.3|4991
1656100800000|2022-06-24 20:00:00|12895.4|12894.1|12895.1|12893|12899|12897.2|12891.3|12888.9|4241
1656273600000|2022-06-26 20:00:00|12896.2|12889.5|12895.9|12889.5|12912|12899|12895.9|12889.1|32
1656277200000|2022-06-26 21:00:00|12896.5|12888.4|12893.8|12889.8|12899.5|12893|12893|12887.9|1253
1656280800000|2022-06-26 22:00:00|12895|12890.2|12892.5|12890.4|12896.7|12893.9|12889.6|12887.1|3840
1656284400000|2022-06-26 23:00:00|12892.6|12890.5|12900|12897.9|12900.8|12898.7|12885.1|12883.8|5596
1656288000000|2022-06-27 00:00:00|12900.2|12898.1|12913.9|12912.6|12917.7|12916|12894.3|12892.2|7636
1656291600000|2022-06-27 01:00:00|12914|12912.7|12890.8|12888.7|12914|12912.7|12888.8|12886.7|8537
1656295200000|2022-06-27 02:00:00|12890.9|12888.8|12878.9|12876.8|12895.1|12893.1|12872|12869.9|8509
1656298800000|2022-06-27 03:00:00|12879|12876.9|12874.2|12872.9|12885.8|12883.7|12872.2|12870.1|7999
1656302400000|2022-06-27 04:00:00|12874.3|12873|12871.6|12870.3|12878|12876.1|12871|12869.6|4113
1656306000000|2022-06-27 05:00:00|12871.7|12870.4|12885.4|12884.1|12886|12884.7|12870.1|12868.5|6786
1656309600000|2022-06-27 06:00:00|12885.2|12883.9|12878.1|12876|12892.3|12890.8|12876.6|12875|7400
1656313200000|2022-06-27 07:00:00|12877.8|12876.5|12869.5|12868.2|12882|12880.3|12865|12863.7|8572
1656316800000|2022-06-27 08:00:00|12869.6|12868.3|12871.7|12870.4|12878.5|12876.6|12865.9|12864.5|6971
1656320400000|2022-06-27 09:00:00|12872.1|12870|12893.3|12892|12894.4|12893.1|12870.9|12869.3|6563
1656324000000|2022-06-27 10:00:00|12893.4|12892.1|12890|12888.7|12898.6|12897.3|12885.8|12884|5903
1656327600000|2022-06-27 11:00:00|12889.9|12888.6|12902.1|12900.8|12904.4|12903.1|12888.6|12887.2|5840
1656331200000|2022-06-27 12:00:00|12902.2|12900.9|12902.7|12901.4|12915.1|12913.8|12899.6|12898.3|7119
1656334800000|2022-06-27 13:00:00|12902.6|12901.3|12910.3|12909|12916.4|12914.8|12889.5|12887.9|9642
1656338400000|2022-06-27 14:00:00|12910.2|12908.9|12878.8|12877.5|12915.4|12914.1|12873.7|12872.4|12373
1656342000000|2022-06-27 15:00:00|12878.7|12877.4|12873.2|12871.9|12883.3|12882|12871.5|12870.2|9042
1656345600000|2022-06-27 16:00:00|12872.8|12871.5|12871.5|12870.2|12891.1|12889.8|12871|12869.7|7500
1656349200000|2022-06-27 17:00:00|12871.4|12870.1|12878.9|12877.6|12887.7|12886.4|12869.4|12868.1|8292
1656352800000|2022-06-27 18:00:00|12879|12877.7|12879|12877.7|12886.8|12885.5|12873.5|12872.2|6853
1656356400000|2022-06-27 19:00:00|12878.9|12877.6|12881.6|12880.3|12889.4|12887.8|12872.8|12871.1|7631
1656360000000|2022-06-27 20:00:00|12881.5|12880.2|12879.1|12872.1|12882.6|12881.3|12874.1|12870.4|3164
1656363600000|2022-06-27 21:00:00|12879|12872|12879.1|12872.1|12880.9|12874.4|12876.6|12870.8|1277
1656367200000|2022-06-27 22:00:00|12878.2|12872.5|12870.6|12868.5|12879.8|12877.7|12869.9|12868|3270
1656370800000|2022-06-27 23:00:00|12870.4|12868.3|12872.5|12871.2|12873.9|12872.3|12865.8|12864.5|3028
1656374400000|2022-06-28 00:00:00|12872.1|12870.8|12865.3|12863.2|12872.4|12871.1|12858.8|12857.2|6664
1656378000000|2022-06-28 01:00:00|12865.2|12863.1|12872|12869.9|12875.3|12873.6|12856.1|12854.8|7697
1656381600000|2022-06-28 02:00:00|12871.8|12869.7|12872.6|12871.3|12878.4|12877.1|12867|12865.7|7686
1656385200000|2022-06-28 03:00:00|12872.2|12870.9|12864.6|12863.3|12876.1|12874.8|12861|12859.3|5090
1656388800000|2022-06-28 04:00:00|12864.7|12863.4|12862.6|12861.3|12866.6|12865|12859.2|12857.7|4766
1656392400000|2022-06-28 05:00:00|12862.5|12861.2|12857.2|12855.1|12864.6|12863.3|12854.3|12852.5|4747
1656396000000|2022-06-28 06:00:00|12857.3|12855.2|12838.2|12836.9|12861.2|12859.6|12832.1|12830.8|8909
1656399600000|2022-06-28 07:00:00|12838.1|12836.8|12839.9|12838.6|12849.3|12847.8|12824.7|12823.1|8801
1656403200000|2022-06-28 08:00:00|12840.1|12838.8|12824.2|12822.9|12841.4|12839.7|12819.8|12818.5|7028
1656406800000|2022-06-28 09:00:00|12824|12822.7|12835|12833.7|12837.6|12836.3|12821.8|12820.5|5647
1656410400000|2022-06-28 10:00:00|12835.1|12833.8|12838.1|12836.8|12841.4|12840.1|12829.1|12827.8|5101
1656414000000|2022-06-28 11:00:00|12838.2|12836.9|12845|12843.7|12846.3|12845|12824.9|12823.1|5914
1656417600000|2022-06-28 12:00:00|12845.1|12843.8|12844.7|12842.6|12853.5|12852.2|12835.8|12834.5|8128
1656421200000|2022-06-28 13:00:00|12844.8|12842.7|12850.1|12848|12851.1|12849.8|12836.6|12835.3|9520
1656424800000|2022-06-28 14:00:00|12851|12848.9|12880.2|12878.9|12883.2|12881.9|12842.6|12841.3|11285
1656428400000|2022-06-28 15:00:00|12880.1|12878.8|12884.2|12882.9|12895.3|12894|12872.3|12871|10081
1656432000000|2022-06-28 16:00:00|12884.3|12883|12863.8|12862.5|12889.6|12888.3|12862.8|12861.5|8441
1656435600000|2022-06-28 17:00:00|12863.7|12862.4|12853.7|12852.4|12874.4|12873.1|12853.1|12851.6|8353
1656439200000|2022-06-28 18:00:00|12853.8|12852.5|12870.6|12869.3|12874.4|12873.1|12850.7|12849.4|6864
1656442800000|2022-06-28 19:00:00|12870.8|12869.5|12877.6|12875.5|12881.8|12880.3|12869.5|12868|7098
1656446400000|2022-06-28 20:00:00|12877.3|12876|12881|12874|12881.2|12879.4|12873.9|12868.9|2976
1656450000000|2022-06-28 21:00:00|12880.2|12873.2|12877.5|12872.4|12880.5|12873.9|12877.4|12871.5|34
1656453600000|2022-06-28 22:00:00|12875.1|12868.5|12872.4|12870.3|12877.6|12875.7|12872.1|12865.1|3335
1656457200000|2022-06-28 23:00:00|12873|12870.9|12875.1|12873|12875.3|12874|12870.1|12868.4|3649
1656460800000|2022-06-29 00:00:00|12875|12872.9|12876.1|12874|12878.7|12877.3|12864.2|12862.4|7050
1656464400000|2022-06-29 01:00:00|12876|12873.9|12869.8|12867.7|12879|12877.6|12864.7|12862.9|7795
1656468000000|2022-06-29 02:00:00|12869.9|12867.8|12867.3|12866|12873.6|12872.2|12863.6|12862.3|6013
1656471600000|2022-06-29 03:00:00|12867.2|12865.9|12868.6|12867.3|12877.7|12876.4|12865.3|12863.8|5603
1656475200000|2022-06-29 04:00:00|12869|12866.9|12868.3|12867|12874|12871.9|12861.3|12859.2|5674
1656478800000|2022-06-29 05:00:00|12868.2|12866.9|12870.4|12868.3|12877.6|12875.6|12863.6|12861.8|7109
1656482400000|2022-06-29 06:00:00|12870.3|12868.2|12887.1|12885.8|12887.4|12886.1|12869.4|12868.1|8031
1656486000000|2022-06-29 07:00:00|12887.2|12885.9|12871.1|12869.8|12887.2|12885.9|12866.2|12864.6|8723
1656489600000|2022-06-29 08:00:00|12871.3|12870|12873.6|12872.3|12876.5|12874.7|12858.9|12857|7721
1656493200000|2022-06-29 09:00:00|12873.7|12872.4|12889.8|12888.5|12891.3|12890|12868.2|12866.7|6530
1656496800000|2022-06-29 10:00:00|12889.7|12888.4|12869.2|12867.1|12889.7|12888.4|12863.5|12862|6881
1656500400000|2022-06-29 11:00:00|12868.8|12867.5|12849.5|12847.4|12869.5|12867.6|12848|12846|6238
1656504000000|2022-06-29 12:00:00|12849.6|12847.5|12859.2|12857.1|12863.7|12861.7|12844.6|12843.3|8114
1656507600000|2022-06-29 13:00:00|12859.1|12857|12885.5|12884.2|12900.9|12899.6|12849.3|12847.8|12479
1656511200000|2022-06-29 14:00:00|12885.8|12883.7|12877.1|12875.8|12887.8|12886.5|12865|12863.4|13910
1656514800000|2022-06-29 15:00:00|12877|12875.7|12861.5|12860.2|12895.8|12894.2|12860.7|12859.4|11271
1656518400000|2022-06-29 16:00:00|12861.4|12860.1|12887|12885.7|12889.2|12887.9|12859.4|12857.9|8961
1656522000000|2022-06-29 17:00:00|12886.9|12885.6|12883.6|12882.3|12896.5|12895.1|12880.1|12878.8|7242
1656525600000|2022-06-29 18:00:00|12883.7|12882.4|12895|12893.7|12895.3|12894|12875.7|12874.4|5951
1656529200000|2022-06-29 19:00:00|12895.2|12893.9|12900.2|12898.9|12900.9|12899.6|12883.1|12881.8|5731
1656532800000|2022-06-29 20:00:00|12900.3|12899|12895.7|12891.6|12900.4|12899.1|12886.4|12884.9|2867
1656536400000|2022-06-29 21:00:00|12896.2|12890.2|12896.7|12892.7|12899.6|12893|12891.6|12885.8|1694
1656540000000|2022-06-29 22:00:00|12896.8|12892|12888.4|12886.3|12897.4|12892.9|12887.2|12885.1|4723
1656543600000|2022-06-29 23:00:00|12888.5|12886.4|12884.9|12883.6|12894.8|12893|12884|12882.3|4247
1656547200000|2022-06-30 00:00:00|12885|12883.7|12893.9|12891.8|12898.7|12897.4|12884.3|12882.9|7165
1656550800000|2022-06-30 01:00:00|12893.7|12891.6|12894.2|12892.9|12908.7|12906.9|12888.4|12886.8|9132
1656554400000|2022-06-30 02:00:00|12894.1|12892.8|12885.4|12883.3|12895.1|12893.2|12878.5|12877.1|7002
1656558000000|2022-06-30 03:00:00|12885.3|12883.2|12889.3|12888|12891.2|12889.9|12880.8|12879.1|5372
1656561600000|2022-06-30 04:00:00|12889.4|12888.1|12889.8|12888.5|12893.1|12891.6|12887.9|12886.5|3688
1656565200000|2022-06-30 05:00:00|12890.1|12888.8|12898.9|12896.8|12910.6|12908.7|12890|12888.7|7399
1656568800000|2022-06-30 06:00:00|12899|12896.9|12909.4|12908.1|12910.6|12909.2|12893.8|12892.5|10237
1656572400000|2022-06-30 07:00:00|12909.3|12908|12912.2|12910.9|12919.9|12918.3|12902.1|12900.8|10110
1656576000000|2022-06-30 08:00:00|12912.3|12911|12915.2|12913.1|12917.3|12916|12904|12902.7|8359
1656579600000|2022-06-30 09:00:00|12914.9|12913.6|12913.1|12911.8|12918.7|12917.4|12909.5|12908.2|6815
1656583200000|2022-06-30 10:00:00|12913.2|12911.9|12918|12916.7|12922|12920.3|12912|12910.5|6244
1656586800000|2022-06-30 11:00:00|12918.2|12916.9|12918.1|12916.8|12934.7|12932.6|12910.8|12909.5|7916
1656590400000|2022-06-30 12:00:00|12918.6|12917.3|12905.3|12904|12930.4|12929.1|12897.3|12894.7|9706
1656594000000|2022-06-30 13:00:00|12905.4|12904.1|12893.4|12892.1|12910.7|12908.9|12879.2|12877.6|12222
1656597600000|2022-06-30 14:00:00|12893.6|12892.3|12898|12896.7|12926.6|12925.3|12891.5|12889.5|13582
1656601200000|2022-06-30 15:00:00|12897.9|12896.6|12871.3|12869.2|12909.4|12908.1|12865.4|12863.8|12013
1656604800000|2022-06-30 16:00:00|12871.4|12869.3|12872.7|12870.6|12886.6|12885.3|12865|12863.7|10032
1656608400000|2022-06-30 17:00:00|12872.3|12871|12864.9|12863.6|12877.6|12876.1|12862.1|12860.8|8354
1656612000000|2022-06-30 18:00:00|12864.7|12863.4|12870.8|12869.5|12875.3|12874|12863|12861.7|8518
1656615600000|2022-06-30 19:00:00|12870.7|12869.4|12872.6|12871.3|12888.3|12886.8|12866.7|12865.4|9121
1656619200000|2022-06-30 20:00:00|12872.7|12871.4|12875|12871.5|12877.8|12876.3|12869.3|12868|3797
1656622800000|2022-06-30 21:00:00|12874.9|12871|12876.5|12872.6|12879|12873.9|12873.8|12870.4|1511
1656626400000|2022-06-30 22:00:00|12876.7|12872.7|12874.1|12872|12886|12883.8|12873.3|12871.3|3273
1656630000000|2022-06-30 23:00:00|12873.8|12872.5|12873.4|12872.1|12880.9|12879.1|12872.3|12870.7|3722
1656633600000|2022-07-01 00:00:00|12873.5|12872.2|12879.3|12877.2|12880.2|12878.1|12867.6|12866.1|7973
1656637200000|2022-07-01 01:00:00|12879.4|12877.3|12883.1|12881.8|12887.9|12886|12875.6|12874.2|8002
1656640800000|2022-07-01 02:00:00|12883|12881.7|12893.1|12891.8|12895.5|12893.6|12873.6|12872.3|7425
1656644400000|2022-07-01 03:00:00|12893.2|12891.9|12912.3|12910.2|12917.6|12915.5|12891.9|12890.2|8640
1656648000000|2022-07-01 04:00:00|12912.1|12910|12924|12922.7|12925.3|12923.5|12909.4|12907.6|7464
1656651600000|2022-07-01 05:00:00|12924.1|12922.8|12921|12918.9|12930.2|12928.2|12918.7|12916.6|8191
1656655200000|2022-07-01 06:00:00|12920.9|12918.8|12924.1|12922.8|12926.6|12925|12916.2|12914.9|8269
1656658800000|2022-07-01 07:00:00|12924|12922.7|12927.9|12925.8|12931.4|12930.1|12914.9|12913.5|10127
1656662400000|2022-07-01 08:00:00|12928.1|12926|12915.4|12913.3|12939.4|12937.5|12911.4|12910.1|8489
1656666000000|2022-07-01 09:00:00|12915.6|12913.5|12918.3|12916.2|12923|12921.2|12907.1|12905.8|7466
1656669600000|2022-07-01 10:00:00|12918.2|12916.1|12922.2|12920.9|12927|12925.2|12914.1|12912.5|6506
1656673200000|2022-07-01 11:00:00|12922|12920.7|12931.1|12929.8|12937.1|12935.6|12915.1|12913.8|8747
1656676800000|2022-07-01 12:00:00|12931|12929.7|12952.5|12951.2|12957.7|12956.4|12930.5|12929.2|9984
1656680400000|2022-07-01 13:00:00|12952.7|12951.4|12939.7|12934.8|12960.4|12959.1|12927.3|12925.7|11695
1656684000000|2022-07-01 14:00:00|12940|12933|12920|12917.9|12967.5|12965.5|12910.3|12908.6|15726
1656687600000|2022-07-01 15:00:00|12919.9|12917.8|12916.2|12914.9|12937.4|12936|12906.2|12904.6|11549
1656691200000|2022-07-01 16:00:00|12916.1|12914.8|12917.6|12915.5|12918.3|12916.8|12908.1|12906.8|8943
1656694800000|2022-07-01 17:00:00|12917.5|12915.4|12904.6|12903.3|12921|12919.7|12903.9|12902.3|7779
1656698400000|2022-07-01 18:00:00|12904.4|12903.1|12888.5|12887.2|12905.3|12904|12885.7|12884|6198
1656702000000|2022-07-01 19:00:00|12888.4|12887.1|12890.6|12889.3|12897.7|12896.4|12884.6|12883|4857
1656705600000|2022-07-01 20:00:00|12890.5|12889.2|12886.8|12884.7|12893.1|12891.3|12886.1|12884|1949
1656878400000|2022-07-03 20:00:00|12902.9|12889.9|12892.8|12879.8|12903.7|12890.7|12891.5|12878.5|30
1656882000000|2022-07-03 21:00:00|12892.2|12879.2|12882.7|12878.1|12892.8|12882.8|12880.1|12873.1|531
1656885600000|2022-07-03 22:00:00|12883.2|12876.2|12880|12877.9|12894.2|12888.4|12878.9|12873|4648
1656889200000|2022-07-03 23:00:00|12880.5|12878.4|12890.5|12888.4|12895.2|12893.3|12877.9|12876.1|4581
1656892800000|2022-07-04 00:00:00|12890.6|12888.5|12883.9|12882.6|12890.7|12889.4|12874.8|12872.9|7733
1656896400000|2022-07-04 01:00:00|12884.1|12882.8|12889.3|12887.2|12903.9|12902.2|12884|12882.3|9254
1656900000000|2022-07-04 02:00:00|12889.2|12887.1|12895.8|12893.7|12900.5|12898.9|12885.2|12883.6|8045
1656903600000|2022-07-04 03:00:00|12895.9|12893.8|12898.7|12896.6|12900.5|12899.1|12885.1|12883.3|5897
1656907200000|2022-07-04 04:00:00|12898.6|12896.5|12894.1|12892.8|12900.7|12899|12893|12891.2|3445
1656910800000|2022-07-04 05:00:00|12894.2|12892.1|12876.8|12874.7|12895.2|12893.5|12876.5|12874.5|6115
1656914400000|2022-07-04 06:00:00|12876.3|12875|12879|12877.7|12881.7|12879.9|12868.8|12867|7338
1656918000000|2022-07-04 07:00:00|12879.2|12877.9|12865.7|12863.6|12879.2|12877.9|12863.1|12861.4|8048
1656921600000|2022-07-04 08:00:00|12865.8|12863.7|12867.2|12865.1|12872.8|12871|12862.4|12860.7|5846
1656925200000|2022-07-04 09:00:00|12867.1|12865|12849.4|12847.3|12874.9|12873.4|12842.8|12840.8|6581
1656928800000|2022-07-04 10:00:00|12849.3|12847.2|12844.7|12843.4|12851.6|12849.9|12837.8|12836.2|5044
1656932400000|2022-07-04 11:00:00|12844.3|12843|12848.9|12847.6|12853.1|12851.8|12838.4|12837.1|4608
1656936000000|2022-07-04 12:00:00|12849|12847.7|12858.9|12857.6|12861|12859.3|12847.9|12846.6|5347
1656939600000|2022-07-04 13:00:00|12858.8|12857.5|12869.4|12868.1|12871.9|12870.6|12857.7|12856.4|5184
1656943200000|2022-07-04 14:00:00|12869.5|12868.2|12885.9|12883.8|12887.8|12886.3|12866.5|12864.7|7120
1656946800000|2022-07-04 15:00:00|12886|12883.9|12880.8|12879.5|12895.8|12894.1|12875.9|12874.6|5404
1656950400000|2022-07-04 16:00:00|12880.9|12879.6|12869.8|12868.5|12883|12881.3|12867.6|12866.1|4990
1656954000000|2022-07-04 17:00:00|12869.6|12868.3|12867.1|12865.8|12871.1|12869.3|12860.9|12859.1|2024
1656957600000|2022-07-04 18:00:00|12867.2|12865.9|12854|12852.7|12867.4|12865.9|12853.2|12851.9|1762
1656961200000|2022-07-04 19:00:00|12854.3|12852.2|12865.2|12863.9|12866.5|12865.2|12853.9|12852.2|1803
1656964800000|2022-07-04 20:00:00|12865|12863.7|12865.4|12858.4|12865.8|12864.3|12860.6|12856.5|2307
1656968400000|2022-07-04 21:00:00|12865|12858|12861.9|12856.2|12873.3|12866.3|12860.7|12854.8|1543
1656972000000|2022-07-04 22:00:00|12861.8|12856.3|12857.8|12855.7|12863.9|12859.9|12855.4|12850.5|3720
1656975600000|2022-07-04 23:00:00|12857.7|12855.6|12859.4|12858.1|12860.6|12859|12847.4|12845.6|4780
1656979200000|2022-07-05 00:00:00|12859.3|12858|12851.1|12849.8|12863.2|12861.5|12847.1|12845.4|6737
1656982800000|2022-07-05 01:00:00|12851.2|12849.9|12849.9|12848.6|12861|12859.2|12846.8|12845.2|8127
1656986400000|2022-07-05 02:00:00|12850.3|12848.2|12863.2|12861.9|12866.5|12864.9|12849.5|12847.9|6661
1656990000000|2022-07-05 03:00:00|12863.1|12861.8|12862.2|12860.9|12864.4|12862.9|12855.4|12854.1|5749
1656993600000|2022-07-05 04:00:00|12862.3|12861|12852.7|12851.4|12870.4|12868.3|12852.5|12851.2|6891
1656997200000|2022-07-05 05:00:00|12852.6|12851.3|12845.7|12843.6|12855.8|12853.9|12844.2|12842.5|6540
1657000800000|2022-07-05 06:00:00|12845.3|12844|12852.1|12850|12854.1|12852.3|12844.5|12843.2|6745
1657004400000|2022-07-05 07:00:00|12852.3|12850.2|12873.3|12871.2|12880.7|12878.6|12851.2|12849.5|10033
1657008000000|2022-07-05 08:00:00|12873.4|12871.3|12924|12922.7|12924.7|12923.4|12869.7|12867.9|10055
1657011600000|2022-07-05 09:00:00|12923.9|12922.6|12927.4|12926.1|12934.3|12933|12913.9|12912.6|9306
1657015200000|2022-07-05 10:00:00|12927.5|12926.2|12934.3|12933|12936|12934.7|12919.9|12918.6|6359
1657018800000|2022-07-05 11:00:00|12934.1|12932.8|12957.1|12955.8|12960|12958.7|12933.6|12932.3|7060
1657022400000|2022-07-05 12:00:00|12956.8|12955.5|12995.3|12994|13000.2|12998.9|12956.1|12954.8|10863
1657026000000|2022-07-05 13:00:00|12995.2|12993.9|13020.3|13018.2|13023.5|13022.2|12995.2|12993.6|12115
1657029600000|2022-07-05 14:00:00|13020.4|13018.3|13049|13047.7|13055.2|13053.9|13015.6|13014.3|13387
1657033200000|2022-07-05 15:00:00|13048.8|13047.5|13067.3|13066|13084.7|13083.2|13045.8|13044.5|11978
1657036800000|2022-07-05 16:00:00|13067.1|13065.8|13073.5|13072.2|13079.7|13077.7|13044.5|13043.1|10409
1657040400000|2022-07-05 17:00:00|13073.3|13072|13056.6|13055.3|13076|13074.7|13053.4|13052.1|9420
1657044000000|2022-07-05 18:00:00|13056.5|13055.2|13048.5|13047.2|13058.6|13057.3|13034.2|13032.6|8144
1657047600000|2022-07-05 19:00:00|13048.4|13047.1|13037.7|13036.4|13049.4|13048.1|13029.4|13028.1|8360
1657051200000|2022-07-05 20:00:00|13037.8|13036.5|13035.3|13028.3|13038.4|13037.1|13024.9|13023.6|4172
1657054800000|2022-07-05 21:00:00|13036.5|13029.5|13034.1|13028.6|13041.9|13034.9|13029.9|13022.9|2075
1657058400000|2022-07-05 22:00:00|13034.3|13028|13025.9|13023.8|13035.9|13030.3|13025|13021.9|3556
1657062000000|2022-07-05 23:00:00|13025.8|13023.7|13032.9|13031.6|13038.8|13037.3|13024.9|13023.2|3778
1657065600000|2022-07-06 00:00:00|13033|13031.7|13024.7|13023.4|13038.3|13037|13017|13015.1|7188
1657069200000|2022-07-06 01:00:00|13024.8|13023.5|13034.5|13033.2|13037.7|13036.4|13014.9|13013.6|9399
1657072800000|2022-07-06 02:00:00|13034.4|13033.1|13038.6|13037.3|13041.4|13040.1|13027|13025.2|7591
1657076400000|2022-07-06 03:00:00|13038.5|13037.2|13037.4|13036.1|13045.8|13044.2|13031.2|13029.5|6447
1657080000000|2022-07-06 04:00:00|13037.5|13036.2|13042.6|13041.3|13049.2|13047.5|13036.8|13035.5|5777
1657083600000|2022-07-06 05:00:00|13042.7|13041.4|13056.1|13054|13058.5|13056.7|13040.2|13038.5|8032
1657087200000|2022-07-06 06:00:00|13056.3|13054.2|13029.6|13027.5|13066|13063.9|13027.8|13026.1|10084
1657090800000|2022-07-06 07:00:00|13029.7|13028.4|13023.3|13022|13038.3|13036.5|13012.8|13011|10936
1657094400000|2022-07-06 08:00:00|13023.4|13022.1|13035.9|13034.6|13046.2|13044.9|13017.6|13015.6|9082
1657098000000|2022-07-06 09:00:00|13035.8|13034.5|13039.5|13038.2|13052.6|13051.2|13032.4|13030.9|8548
1657101600000|2022-07-06 10:00:00|13039.4|13038.1|13043.4|13042.1|13050.5|13048.4|13030.8|13029.5|7561
1657105200000|2022-07-06 11:00:00|13043.7|13041.6|13033|13031.7|13049.4|13047.7|13032.6|13031.2|7391
1657108800000|2022-07-06 12:00:00|13033.1|13031.8|13026.9|13025.6|13045.5|13044.2|13018.2|13016.7|10392
1657112400000|2022-07-06 13:00:00|13026.8|13025.5|13042.3|13039.9|13044.2|13042.1|13015.2|13013.6|13468
1657116000000|2022-07-06 14:00:00|13042.5|13040.4|13074.9|13073.6|13076.6|13075.1|13023.2|13021.1|16672
1657119600000|2022-07-06 15:00:00|13074.8|13073.5|13054.1|13052.8|13079.2|13077.7|13053.6|13052.3|11478
1657123200000|2022-07-06 16:00:00|13054.2|13052.9|13065.5|13064.2|13072.7|13071.4|13052.6|13051.3|9046
1657126800000|2022-07-06 17:00:00|13065.8|13064.5|13045.4|13041.3|13066.1|13064.8|13044.5|13041.1|7064
1657130400000|2022-07-06 18:00:00|13045.5|13041.2|13042.6|13041.3|13069.2|13067.1|13033.2|13031.8|13740
1657134000000|2022-07-06 19:00:00|13042.7|13041.4|13040.8|13039.5|13048.8|13047.5|13024.2|13022.9|8047
1657137600000|2022-07-06 20:00:00|13040.7|13039.4|13043.9|13036.9|13049.9|13047.8|13033.8|13032|3689
1657141200000|2022-07-06 21:00:00|13044.8|13037.8|13040.2|13033.7|13052.9|13045.9|13037.5|13032.2|2051
1657144800000|2022-07-06 22:00:00|13040|13034.1|13031.5|13029.4|13044.4|13041.8|13031.1|13029|2582
1657148400000|2022-07-06 23:00:00|13031.4|13029.3|13038.5|13037.2|13041.6|13040.2|13030|13027.9|3521
1657152000000|2022-07-07 00:00:00|13038.6|13037.3|13037.9|13036.6|13051.6|13049.9|13032.1|13030.4|6853
1657155600000|2022-07-07 01:00:00|13037.8|13036.5|13050|13048.7|13056.7|13055.4|13035.8|13034.5|8984
1657159200000|2022-07-07 02:00:00|13050.1|13048.8|13026.2|13024.9|13050.3|13048.8|13023.1|13021.8|8620
1657162800000|2022-07-07 03:00:00|13026.3|13025|13019.1|13017.8|13029|13027|13014.7|13013.1|7269
1657166400000|2022-07-07 04:00:00|13019.4|13018.1|13016.2|13014.9|13022.9|13021.5|13013.1|13011.2|4495
1657170000000|2022-07-07 05:00:00|13016.1|13014.8|13009.9|13008.6|13018|13016.7|13001.2|12999.1|6511
1657173600000|2022-07-07 06:00:00|13010.1|13008.8|13024.7|13023.4|13025.1|13023.5|13009.2|13007.8|7568
1657177200000|2022-07-07 07:00:00|13024.6|13023.3|13007.4|13006.1|13027.8|13026.3|13005.1|13003.8|9404
1657180800000|2022-07-07 08:00:00|13007.5|13006.2|13012.6|13010.5|13023.9|13021.8|12992.5|12991.1|8391
1657184400000|2022-07-07 09:00:00|13012.7|13010.6|13005.3|13003.2|13020.4|13018.5|12993|12991.1|9061
1657188000000|2022-07-07 10:00:00|13005.4|13003.3|12982.3|12981|13010|13008.2|12980.5|12978.9|6813
1657191600000|2022-07-07 11:00:00|12982|12980.7|12982.3|12981|12995|12993.7|12981|12979.4|6356
1657195200000|2022-07-07 12:00:00|12982.2|12980.9|13004.8|13003.5|13009.3|13008|12981.7|12980.1|7936
1657198800000|2022-07-07 13:00:00|13004.9|13003.6|12984.6|12982.5|13021.5|13020.2|12980.1|12978.8|10317
1657202400000|2022-07-07 14:00:00|12984.5|12982.4|12979.5|12978.2|13006.3|13004.6|12963.7|12962.4|10613
1657206000000|2022-07-07 15:00:00|12979.4|12978.1|12988.4|12987.1|12990|12988.6|12972.2|12970.9|8244
1657209600000|2022-07-07 16:00:00|12988.7|12987.4|12985.5|12984.2|12992.3|12991|12979.3|12977.9|6134
1657213200000|2022-07-07 17:00:00|12985.6|12984.3|12984|12982.7|12993.9|12992.6|12982.8|12981.5|4647
1657216800000|2022-07-07 18:00:00|12984.1|12982.8|12980.5|12979.2|12989.3|12988|12978.1|12976.8|4654
1657220400000|2022-07-07 19:00:00|12979.9|12978.6|12977.2|12975.9|12982.8|12981.5|12973|12971.3|5331
1657224000000|2022-07-07 20:00:00|12977.3|12976|12971|12964|12981.3|12980|12967.8|12963.9|2954
1657227600000|2022-07-07 21:00:00|12970.6|12963.6|12972.8|12966.6|12980.4|12973.4|12970.2|12963.2|1469
1657231200000|2022-07-07 22:00:00|12972.7|12967.6|12966.5|12964.4|12974|12971|12965.9|12964.4|3552
1657234800000|2022-07-07 23:00:00|12966.6|12964.5|12968.8|12967.5|12975.7|12974|12965.9|12964.4|4060
1657238400000|2022-07-08 00:00:00|12969|12966.9|12955.1|12953.8|12976.9|12975.2|12955.1|12953.3|6588
1657242000000|2022-07-08 01:00:00|12955|12953.7|12975.1|12973.8|12977.9|12976.2|12954.5|12952.9|7067
1657245600000|2022-07-08 02:00:00|12975|12973.7|12992.5|12990.4|12995.2|12993.1|12971.1|12969|7480
1657249200000|2022-07-08 03:00:00|12992.2|12990.1|13015.2|13013.1|13018.9|13016.8|12991.9|12989.8|11692
1657252800000|2022-07-08 04:00:00|13015|13012.9|12998.3|12997|13018.3|13016.6|12998.3|12996.9|7624
1657256400000|2022-07-08 05:00:00|12998.5|12997.2|12999.5|12998.2|13010.2|13008.9|12998.3|12997|6803
1657260000000|2022-07-08 06:00:00|12999.3|12998|12997|12994.9|13001.8|13000.2|12992|12990.5|6358
1657263600000|2022-07-08 07:00:00|12996.8|12995.5|13007.7|13005.6|13025.6|13023.8|12996.1|12994.8|9508
1657267200000|2022-07-08 08:00:00|13007.8|13005.7|13017.6|13016.3|13018.1|13016.6|13004.4|13002.7|8122
1657270800000|2022-07-08 09:00:00|13017.5|13016.2|13005.1|13003.8|13026.2|13024.5|13002.3|13000.9|7014
1657274400000|2022-07-08 10:00:00|13005.2|13003.9|12995.6|12994.3|13007.4|13005.7|12980.1|12978.4|7875
1657278000000|2022-07-08 11:00:00|12995.4|12994.1|12990.5|12989.2|12997.4|12996.1|12985.1|12983.8|6437
1657281600000|2022-07-08 12:00:00|12990.4|12989.1|13013.5|13012.2|13036.4|13034.3|12984.5|12982.9|12415
1657285200000|2022-07-08 13:00:00|13013.3|13012|12984.1|12982|13013.3|13012|12959.2|12957.9|14766
1657288800000|2022-07-08 14:00:00|12983.9|12981.8|12944.5|12943.2|12992.8|12990.9|12940.4|12938.5|13736
1657292400000|2022-07-08 15:00:00|12944.2|12942.9|12947.4|12946.1|12949.9|12948.3|12937|12935.2|10330
1657296000000|2022-07-08 16:00:00|12947.3|12946|12970.5|12969.2|12978.3|12977|12946.6|12945.3|8533
1657299600000|2022-07-08 17:00:00|12970.4|12969.1|12967.8|12966.5|12978.5|12977|12963.4|12962.1|7601
1657303200000|2022-07-08 18:00:00|12967.7|12966.4|12958.9|12957.6|12971|12969.7|12955.2|12953.7|5721
1657306800000|2022-07-08 19:00:00|12959|12957.7|12955.3|12954|12964.2|12962.5|12952.4|12951.1|5675
1657310400000|2022-07-08 20:00:00|12955.5|12953.4|12938.4|12936.3|12956|12954.1|12938.3|12933|3301
1657483200000|2022-07-10 20:00:00|12960|12947|12960.1|12947.1|12964.8|12951.8|12959.5|12947|27
1657486800000|2022-07-10 21:00:00|12960|12947|12947.9|12941.8|12962.9|12950.9|12946.2|12939.6|1884
1657490400000|2022-07-10 22:00:00|12946.7|12942.3|12951.9|12949.8|12956.7|12954.9|12945.1|12940.2|3996
1657494000000|2022-07-10 23:00:00|12951.7|12949.6|12949.3|12948|12957.1|12955.4|12942.8|12941.1|4324
1657497600000|2022-07-11 00:00:00|12949.7|12947.6|12953.5|12952.2|12961.2|12959.9|12948.4|12946.8|7137
1657501200000|2022-07-11 01:00:00|12953.6|12952.3|12978.4|12976.3|12981.9|12980.2|12952.8|12951.5|9344
1657504800000|2022-07-11 02:00:00|12978.3|12976.2|12977.5|12976.2|12982.4|12980.3|12969|12967.3|7166
1657508400000|2022-07-11 03:00:00|12977.6|12976.3|12975.9|12973.8|12980.8|12979.3|12971.7|12970.4|5481
1657512000000|2022-07-11 04:00:00|12976|12973.9|12974.3|12972.2|12980|12978.7|12970.1|12968.7|4187
1657515600000|2022-07-11 05:00:00|12974.2|12972.1|12983|12981.7|12985.9|12984.2|12972.8|12970.9|5700
1657519200000|2022-07-11 06:00:00|12983.4|12982.1|12997.7|12995.6|13000.6|12998.5|12980|12978.4|7671
1657522800000|2022-07-11 07:00:00|12997.8|12995.7|12995.4|12993.3|13004.4|13002.5|12985.8|12983.7|9226
1657526400000|2022-07-11 08:00:00|12995.1|12993|12991.9|12990.6|12998.3|12996.6|12983.6|12981.5|7260
1657530000000|2022-07-11 09:00:00|12991.8|12990.5|13005.9|13003.8|13006.3|13004.5|12983.8|12981.9|6910
1657533600000|2022-07-11 10:00:00|13006.1|13004|12998.5|12997.2|13009.5|13007.9|12995.9|12994.6|5795
1657537200000|2022-07-11 11:00:00|12998.6|12997.3|13015.7|13014.4|13019|13017.7|12995.4|12993.9|6024
1657540800000|2022-07-11 12:00:00|13015.6|13014.3|13021.9|13020.6|13027.5|13026.2|13006.8|13005.5|8571
1657544400000|2022-07-11 13:00:00|13022|13020.7|13023.7|13022.4|13052.4|13051.1|13018.7|13017.4|11615
1657548000000|2022-07-11 14:00:00|13023.8|13022.5|12995.8|12994.5|13034.8|13033.5|12985|12983.7|12200
1657551600000|2022-07-11 15:00:00|12995.7|12994.4|12980.4|12979.1|12999.2|12997.9|12979.1|12977.8|9743
1657555200000|2022-07-11 16:00:00|12980.6|12979.3|12992.1|12990.8|13000|12998.7|12978.4|12977.1|7392
1657558800000|2022-07-11 17:00:00|12992|12990.7|12979.4|12978.1|12993.7|12992.4|12977.6|12976.3|6296
1657562400000|2022-07-11 18:00:00|12979.3|12978|12990.3|12989|12990.5|12989.2|12976.1|12974.8|5555
1657566000000|2022-07-11 19:00:00|12990.4|12989.1|13000.4|12999.1|13012.1|13010.8|12986.5|12985.2|6232
1657569600000|2022-07-11 20:00:00|13000.3|12999|13010.2|13004.1|13010.2|13005.7|12998|12996.7|2664
1657573200000|2022-07-11 21:00:00|13011|13004|13007.6|13003.3|13012.3|13005.3|13001|12994|1404
1657576800000|2022-07-11 22:00:00|13007.2|13004.1|13005.9|13003.8|13009.8|13005.3|12999|12996.9|3167
1657580400000|2022-07-11 23:00:00|13006|13003.9|12998.9|12996.8|13006|13004.2|12995.3|12993.6|3452
1657584000000|2022-07-12 00:00:00|12998.4|12997.1|13011.7|13010.4|13014.3|13012.9|12992.2|12990.9|7127
1657587600000|2022-07-12 01:00:00|13011.6|13010.3|13018.3|13017|13034.9|13032.8|13011.5|13009.6|12936
1657591200000|2022-07-12 02:00:00|13017.8|13016.5|13014.9|13013.6|13025.5|13023.9|13014|13012.5|9323
1657594800000|2022-07-12 03:00:00|13014.8|13013.5|13017.3|13015.2|13025.2|13023.5|13013.6|13012.3|7597
1657598400000|2022-07-12 04:00:00|13017.4|13015.3|13023.8|13022.5|13028.6|13027.2|13016.3|13014.7|5682
1657602000000|2022-07-12 05:00:00|13024|13022.7|13031.8|13030.5|13033.6|13031.8|13021.1|13019.4|8236
1657605600000|2022-07-12 06:00:00|13032.5|13031.2|13025.8|13023.7|13041.4|13039.3|13022.9|13021.6|9763
1657609200000|2022-07-12 07:00:00|13025|13024.1|13036.3|13034.2|13045|13043.4|13019.7|13018|10152
1657612800000|2022-07-12 08:00:00|13036.2|13034.1|13037.5|13036.2|13050.2|13048.2|13033.2|13031.5|7860
1657616400000|2022-07-12 09:00:00|13037.4|13036.1|13030.1|13028.8|13048.5|13046.8|13029.9|13028.4|7128
1657620000000|2022-07-12 10:00:00|13030.4|13029.1|13047.2|13045.1|13047.8|13045.7|13019.2|13017.1|7618
1657623600000|2022-07-12 11:00:00|13047.5|13045.4|13039|13037.7|13051.7|13049.8|13024.7|13022.8|9190
1657627200000|2022-07-12 12:00:00|13038.7|13037.4|13034.8|13033.5|13046.6|13045.3|13033.6|13032.1|8936
1657630800000|2022-07-12 13:00:00|13035|13032.9|13032.5|13030.4|13045|13043.7|13018.2|13016.6|12443
1657634400000|2022-07-12 14:00:00|13032.2|13030.9|13015.8|13014.5|13046.1|13044.8|13011.1|13009.8|13581
1657638000000|2022-07-12 15:00:00|13015.9|13014.6|13004.1|13002.8|13016.7|13015.4|12991.9|12990.6|9987
1657641600000|2022-07-12 16:00:00|13004.5|13003.2|12995.7|12994.4|13014.9|13013.6|12994.4|12993.1|6581
1657645200000|2022-07-12 17:00:00|12995.8|12994.5|12988.5|12987.2|13004|13002.7|12988.4|12987.1|6474
1657648800000|2022-07-12 18:00:00|12988.6|12987.3|13008.3|13007|13011.2|13009.9|12984.9|12983.6|5611
1657652400000|2022-07-12 19:00:00|13008.2|13006.9|13018.2|13016.9|13033.5|13032.2|13008.2|13006.9|7056
1657656000000|2022-07-12 20:00:00|13018.4|13017.1|13024.6|13019.3|13027.3|13025.6|13015.6|13014.3|2904
1657659600000|2022-07-12 21:00:00|13024.9|13018.7|13024.2|13019.4|13026.6|13021.7|13007|13000|2104
1657663200000|2022-07-12 22:00:00|13023.8|13019.9|13026.7|13024.6|13029.2|13027.5|13021.6|13017.8|3228
1657666800000|2022-07-12 23:00:00|13026.8|13024.7|13034.3|13032.2|13034.9|13033.3|13023.2|13021.4|3726
1657670400000|2022-07-13 00:00:00|13033.7|13031.6|13031.6|13029.5|13036|13034.4|13026.5|13024.9|7011
1657674000000|2022-07-13 01:00:00|13031.5|13029.4|13024|13021.9|13031.5|13029.4|13014.3|13012.8|9211
1657677600000|2022-07-13 02:00:00|13023.9|13021.8|13007.2|13005.9|13028.8|13027.5|13006.1|13004.4|8072
1657681200000|2022-07-13 03:00:00|13007.3|13006|13009.3|13008|13012|13010.7|13001.9|13000.6|6082
1657684800000|2022-07-13 04:00:00|13009.2|13007.9|13013.7|13011.6|13016.3|13014.6|13008.6|13007.1|4190
1657688400000|2022-07-13 05:00:00|13013.8|13011.7|13016.4|13014.3|13020.1|13018.7|13010.7|13009.4|6597
1657692000000|2022-07-13 06:00:00|13016.2|13014.1|13016.5|13014.4|13031.8|13030|13004.9|13002.8|9218
1657695600000|2022-07-13 07:00:00|13016.1|13014.8|13020.6|13018.5|13031.1|13029.3|13010.5|13008.5|9906
1657699200000|2022-07-13 08:00:00|13020.1|13018.8|13013.4|13012.1|13027.7|13025.9|13013.4|13011.7|8059
1657702800000|2022-07-13 09:00:00|13013.5|13012.2|13013.5|13012.2|13017.3|13015.6|13005.9|13003.8|5903
1657706400000|2022-07-13 10:00:00|13013.4|13012.1|13007|13004.9|13015.2|13013.9|13000.3|12998.3|5819
1657710000000|2022-07-13 11:00:00|13006.9|13004.8|12989.7|12987.6|13007.8|13006.1|12989.7|12987.6|6248
1657713600000|2022-07-13 12:00:00|12989.4|12987.3|13025|13022.9|13062|13059.9|12971.1|12964.1|14930
1657717200000|2022-07-13 13:00:00|13025.7|13023.6|13029.3|13027.3|13041.3|13039.2|13002.8|13000.7|14936
1657720800000|2022-07-13 14:00:00|13029.9|13026.4|12960|12957.9|13029.9|13026.4|12946.3|12944.2|19450
1657724400000|2022-07-13 15:00:00|12959.3|12957.2|12959.9|12958.6|12971|12968.9|12937.8|12935.7|12371
1657728000000|2022-07-13 16:00:00|12959.8|12958.5|12949.5|12948.2|12960.5|12958.7|12940.2|12938.9|10457
1657731600000|2022-07-13 17:00:00|12949.9|12947.8|12953.1|12951|12960.6|12958.9|12943.7|12942|7810
1657735200000|2022-07-13 18:00:00|12953.2|12951.1|12967.5|12965.4|12976.4|12974.7|12952.2|12950.1|10233
1657738800000|2022-07-13 19:00:00|12967.4|12965.3|12972.4|12971.1|12981.9|12980.3|12966|12964.7|6325
1657742400000|2022-07-13 20:00:00|12973.2|12971|12977.6|12970.6|12981.4|12979.7|12969.1|12966|3552
1657746000000|2022-07-13 21:00:00|12974.3|12967.3|12977.1|12971.7|12985.8|12979.4|12971.3|12964.3|2527
1657749600000|2022-07-13 22:00:00|12977.6|12970.6|12984.2|12981.7|12989.9|12987.9|12977.1|12970.6|3325
1657753200000|2022-07-13 23:00:00|12983.9|12981.8|13000.6|12999.3|13003.6|13002|12983.9|12981.8|4805
1657756800000|2022-07-14 00:00:00|13000.5|12999.2|13002.3|13001|13007.6|13006|12990.4|12988.5|8557
1657760400000|2022-07-14 01:00:00|13002.2|13000.9|12992|12989.9|13005.9|13004.3|12987.2|12985.3|10010
1657764000000|2022-07-14 02:00:00|12991.9|12989.8|12987.8|12986.5|12997.8|12995.9|12980.3|12978.3|8211
1657767600000|2022-07-14 03:00:00|12987.6|12986.3|12977.5|12975.4|12989.3|12987.2|12972.6|12970.5|6021
1657771200000|2022-07-14 04:00:00|12977.3|12975.2|12981.6|12979.5|12982.8|12981.1|12974.6|12973.2|4460
1657774800000|2022-07-14 05:00:00|12981.5|12979.4|12997.3|12995.2|12999.8|12997.7|12977.2|12975.1|7035
1657778400000|2022-07-14 06:00:00|12997.2|12995.1|13016.1|13014|13021.4|13019.4|12996.6|12994.6|9547
1657782000000|2022-07-14 07:00:00|13015.9|13013.8|13019.6|13017.5|13025.9|13024.5|12999.5|12997.4|11453
1657785600000|2022-07-14 08:00:00|13019.7|13017.6|13060.1|13058.8|13063.6|13062.3|13017.9|13016.1|10173
1657789200000|2022-07-14 09:00:00|13060.2|13058.9|13079.7|13078.4|13088.2|13086.1|13057.2|13055.9|8844
1657792800000|2022-07-14 10:00:00|13079.8|13078.5|13129|13127.7|13133.1|13131.5|13078.5|13077.2|8971
1657796400000|2022-07-14 11:00:00|13128.9|13127.6|13139.5|13138.2|13145.4|13144.1|13118.1|13116.3|10149
1657800000000|2022-07-14 12:00:00|13139|13137.7|13167|13165.7|13168.9|13167.6|13138.4|13137.1|11669
1657803600000|2022-07-14 13:00:00|13167.3|13166|13161.5|13159.4|13224.8|13222.7|13157.9|13155.8|16862
1657807200000|2022-07-14 14:00:00|13161.3|13159.2|13159.5|13158.2|13191.7|13189.6|13156|13154.7|15433
1657810800000|2022-07-14 15:00:00|13159.4|13158.1|13101.4|13100.1|13160.3|13159|13091.6|13090.3|15452
1657814400000|2022-07-14 16:00:00|13101.7|13099.6|13134.4|13133.1|13137|13135.2|13100.7|13099|12682
1657818000000|2022-07-14 17:00:00|13134.1|13132.8|13130|13127.9|13140.3|13139|13117.3|13115.7|10996
1657821600000|2022-07-14 18:00:00|13130.1|13128|13106.4|13105.1|13130.2|13128.4|13100.8|13099|9784
1657825200000|2022-07-14 19:00:00|13106.5|13105.2|13104.6|13103.3|13116.3|13114.7|13102.4|13100.6|8094
1657828800000|2022-07-14 20:00:00|13104.7|13103.4|13120.2|13114.4|13120.5|13116.1|13104|13102.7|3604
1657832400000|2022-07-14 21:00:00|13120.7|13114.1|13122.7|13118.6|13127.9|13120.9|13117|13112.8|1927
1657836000000|2022-07-14 22:00:00|13122.3|13118.8|13117|13114.9|13127.2|13124.6|13116.5|13114.4|3563
1657839600000|2022-07-14 23:00:00|13117.2|13115.1|13109.5|13107.4|13118.7|13117.3|13108.7|13106.9|3208
1657843200000|2022-07-15 00:00:00|13109.4|13107.3|13123|13120.9|13130.1|13128.4|13107.2|13105.1|8478
1657846800000|2022-07-15 01:00:00|13122.9|13120.8|13105.2|13103.1|13127.6|13125.5|13101.9|13100.6|10437
1657850400000|2022-07-15 02:00:00|13105|13102.9|13102.9|13101.6|13110.3|13108.4|13094.5|13092.9|8126
1657854000000|2022-07-15 03:00:00|13103|13101.7|13108.4|13106.3|13114.3|13112.9|13101.5|13099.9|6378
1657857600000|2022-07-15 04:00:00|13108.5|13106.4|13111.2|13109.1|13114.6|13112.5|13105.2|13103.9|4931
1657861200000|2022-07-15 05:00:00|13111.4|13109.3|13120.9|13118.8|13127.1|13125|13110.3|13108.2|8146
1657864800000|2022-07-15 06:00:00|13121.3|13119.2|13128.9|13126.8|13132.8|13130.7|13112.2|13110.1|9346
1657868400000|2022-07-15 07:00:00|13129|13126.9|13117.5|13115.4|13136.8|13134.7|13107.4|13105.3|10753
1657872000000|2022-07-15 08:00:00|13117.2|13115.1|13112.6|13110.5|13128.1|13126|13108|13105.9|8625
1657875600000|2022-07-15 09:00:00|13112.8|13110.7|13092.3|13090.2|13115.1|13113|13089.4|13087.4|7392
1657879200000|2022-07-15 10:00:00|13092.4|13090.3|13072.7|13071.4|13096.3|13094.6|13067.4|13065.7|6375
1657882800000|2022-07-15 11:00:00|13072.8|13071.5|13071.9|13070.6|13081.6|13080.3|13062.7|13061.2|6501
1657886400000|2022-07-15 12:00:00|13071.6|13070.3|13051.5|13050.2|13082.7|13081.2|13046.2|13044.1|11732
1657890000000|2022-07-15 13:00:00|13051|13049.7|13065|13062.9|13075|13073.7|13029|13027.3|14441
1657893600000|2022-07-15 14:00:00|13065.8|13063.4|13022.9|13021.6|13065.8|13063.4|13014.3|13012.2|15915
1657897200000|2022-07-15 15:00:00|13023|13021.7|13044.9|13042.8|13045.3|13043.4|13015.7|13014.4|9832
1657900800000|2022-07-15 16:00:00|13045|13042.9|13035.5|13033.4|13045|13043|13034.6|13033.3|6866
1657904400000|2022-07-15 17:00:00|13035|13033.7|13036.3|13035|13041.6|13040.3|13027.7|13026.1|5095
1657908000000|2022-07-15 18:00:00|13036.2|13034.9|13033|13031.7|13040.3|13039|13030.7|13029.1|4831
1657911600000|2022-07-15 19:00:00|13033.1|13031.8|13021.7|13020.4|13038.8|13037.1|13019.5|13018.1|4326
1657915200000|2022-07-15 20:00:00|13021.6|13020.3|13024.7|13022.6|13031.2|13027.6|13018.9|13016.8|2558
1658088000000|2022-07-17 20:00:00|13027.3|13014.3|13023.5|13015.6|13030.3|13017.3|13017.7|13004.7|85
1658091600000|2022-07-17 21:00:00|13024|13016.8|13025.1|13020.4|13025.5|13020.8|13022.1|13015.3|479
1658095200000|2022-07-17 22:00:00|13024.6|13019.7|13017.5|13015.1|13025.7|13023.5|13012|13009.9|3870
1658098800000|2022-07-17 23:00:00|13017.4|13015.3|13009|13006.9|13020.2|13018.1|13006.5|13004.4|4534
1658102400000|2022-07-18 00:00:00|13008.9|13006.8|13017.7|13015.6|13026.2|13024.4|13007.9|13006.2|5519
1658106000000|2022-07-18 01:00:00|13017.6|13015.5|13001.4|13000.1|13019.1|13017|12996.6|12994.5|8387
1658109600000|2022-07-18 02:00:00|13001.5|13000.2|12999.5|12998.2|13005.7|13004.1|12997.2|12995.5|5965
1658113200000|2022-07-18 03:00:00|12999.6|12998.3|12994.2|12992.9|13001.8|13000.5|12987.8|12985.9|5574
1658116800000|2022-07-18 04:00:00|12994.1|12992.8|13000.2|12998.1|13005.3|13003.6|12991.6|12989.9|4134
1658120400000|2022-07-18 05:00:00|12999.7|12998.4|12999.8|12997.7|13002.6|13001.3|12985|12982.9|5730
1658124000000|2022-07-18 06:00:00|12999.7|12997.6|12981.9|12979.8|13001.7|13000|12980.2|12978.4|7903
1658127600000|2022-07-18 07:00:00|12982.1|12980|12978.8|12977.5|12993.3|12991.2|12970.2|12968.4|9834
1658131200000|2022-07-18 08:00:00|12978.9|12977.6|12985.1|12983.8|12991.4|12989.9|12975|12973.4|8048
1658134800000|2022-07-18 09:00:00|12985|12983.7|12968.3|12966.2|12988.1|12986.8|12967.3|12965.4|6554
1658138400000|2022-07-18 10:00:00|12968.5|12966.4|12970.6|12968.5|12982.3|12980.6|12964.5|12963.2|6359
1658142000000|2022-07-18 11:00:00|12970.4|12968.3|12986.7|12985.4|12988.8|12987.5|12964.7|12963.3|6500
1658145600000|2022-07-18 12:00:00|12986.6|12985.3|12955.9|12953.8|12991.1|12989.8|12953.5|12951.9|8819
1658149200000|2022-07-18 13:00:00|12955.7|12954.4|12945.5|12944.2|12962.3|12961|12935|12933.2|11968
1658152800000|2022-07-18 14:00:00|12945.6|12944.3|12902.8|12901.5|12957|12955.5|12899.2|12897.9|12893
1658156400000|2022-07-18 15:00:00|12903|12901.7|12920.4|12919.1|12929.6|12928.3|12901.1|12899.6|7870
1658160000000|2022-07-18 16:00:00|12920.3|12919|12947.4|12945.3|12948.2|12946.1|12915.1|12913.8|5759
1658163600000|2022-07-18 17:00:00|12947.3|12945.2|12964.9|12962.8|12964.9|12963.3|12935.1|12933.5|7516
1658167200000|2022-07-18 18:00:00|12964.6|12963.3|12969|12967.7|12972.3|12970.8|12954.6|12952.9|8199
1658170800000|2022-07-18 19:00:00|12969.2|12967.9|12977|12975.7|12984|12982.7|12960.7|12959.1|8197
1658174400000|2022-07-18 20:00:00|12976.9|12975.6|12982.3|12975.3|12989.6|12984.6|12976.1|12972.8|2945
1658178000000|2022-07-18 21:00:00|12981.4|12974.4|12984.8|12978.6|12989.1|12982.1|12965.9|12958.9|2967
1658181600000|2022-07-18 22:00:00|12984.2|12978.9|12990.8|12988.7|12990.9|12988.8|12975.2|12968.2|3955
1658185200000|2022-07-18 23:00:00|12990.7|12988.6|12981.1|12979|12991|12988.9|12980.5|12978.7|3996
1658188800000|2022-07-19 00:00:00|12981.2|12979.1|12987.9|12985.8|12989.7|12987.6|12978.8|12977.1|5984
1658192400000|2022-07-19 01:00:00|12987.8|12985.7|12980.9|12979.6|12988|12986.2|12972.8|12971.5|6839
1658196000000|2022-07-19 02:00:00|12981|12978.9|12974.8|12973.5|12981.3|12979.6|12970|12968.4|6373
1658199600000|2022-07-19 03:00:00|12974.7|12973.4|12974.3|12972.2|12976.8|12975.5|12968.8|12967.5|5367
1658203200000|2022-07-19 04:00:00|12973.7|12972.4|12974|12971.9|12976.5|12974.9|12965.8|12964.1|5099
1658206800000|2022-07-19 05:00:00|12973.9|12971.8|12957.1|12955|12975.3|12973.4|12950.1|12948|6833
1658210400000|2022-07-19 06:00:00|12957.3|12955.2|12956.1|12954.8|12959|12957.7|12948|12946.6|7868
1658214000000|2022-07-19 07:00:00|12955.6|12954.3|12951|12949.7|12957.6|12956|12938.2|12936.4|10880
1658217600000|2022-07-19 08:00:00|12951.1|12949|12954.2|12952.9|12961.9|12960.2|12935.6|12934|9832
1658221200000|2022-07-19 09:00:00|12954|12952.7|12948|12946.7|12961|12959.6|12930.6|12928.5|8391
1658224800000|2022-07-19 10:00:00|12948.2|12946.9|12939.6|12937.5|12955|12953.7|12939.1|12937.3|8176
1658228400000|2022-07-19 11:00:00|12939.7|12937.6|12939.2|12937.9|12952.4|12950.8|12936.8|12935.5|7477
1658232000000|2022-07-19 12:00:00|12939.3|12937.2|12944.5|12943.2|12957|12955.7|12937.5|12935.9|8805
1658235600000|2022-07-19 13:00:00|12944.7|12943.4|12928.7|12927.4|12950.4|12948.7|12914|12912.4|11896
1658239200000|2022-07-19 14:00:00|12928.6|12927.3|12893.6|12892.3|12932|12930.1|12890.5|12888.7|14235
1658242800000|2022-07-19 15:00:00|12893.4|12892.1|12888.1|12886.8|12899.6|12898.3|12886.4|12885.1|9472
1658246400000|2022-07-19 16:00:00|12888.2|12886.9|12885.7|12884.4|12902.1|12900.6|12877.1|12875.8|7478
1658250000000|2022-07-19 17:00:00|12885.6|12884.3|12890.2|12888.9|12895.6|12894.1|12882.3|12881|5508
1658253600000|2022-07-19 18:00:00|12890.1|12888.8|12880.2|12878.9|12898.1|12896.8|12879.6|12878.1|6090
1658257200000|2022-07-19 19:00:00|12880.1|12878.8|12874.3|12872.2|12887.1|12885.8|12872.2|12870.9|6557
1658260800000|2022-07-19 20:00:00|12874.4|12872.3|12872.6|12868.5|12875.6|12873.9|12869|12866.9|2789
1658264400000|2022-07-19 21:00:00|12873.8|12867.5|12873.8|12870.3|12876.2|12871.5|12872.3|12867|1477
1658268000000|2022-07-19 22:00:00|12873.7|12870.4|12868|12865.9|12876.2|12871.3|12867.2|12865.1|2768
1658271600000|2022-07-19 23:00:00|12867.9|12865.8|12875.1|12873|12876.2|12874.8|12866.9|12865.4|3658
1658275200000|2022-07-20 00:00:00|12875.2|12873.1|12864.6|12863.3|12877.4|12875.5|12861.8|12860.1|4802
1658278800000|2022-07-20 01:00:00|12864.5|12863.2|12871.7|12870.4|12872.9|12871.3|12863.8|12862.1|4775
1658282400000|2022-07-20 02:00:00|12871.6|12870.3|12859.3|12857.2|12873.1|12871.5|12858.7|12857|4900
1658286000000|2022-07-20 03:00:00|12859.4|12857.3|12862.8|12861.5|12866.2|12864.5|12856.6|12855|4380
1658289600000|2022-07-20 04:00:00|12863|12861.7|12864.7|12863.4|12866|12864.6|12857.5|12856.2|3925
1658293200000|2022-07-20 05:00:00|12865.1|12863|12869.7|12867.6|12871.5|12869.7|12863.3|12861.7|5581
1658296800000|2022-07-20 06:00:00|12869.5|12867.4|12866.4|12865.1|12876.1|12874.8|12864.7|12862.9|8351
1658300400000|2022-07-20 07:00:00|12866.5|12865.2|12878.6|12877.3|12883.4|12881.8|12862.5|12860.9|9021
1658304000000|2022-07-20 08:00:00|12878.8|12877.5|12868.8|12867.5|12881.7|12880.1|12864.4|12863.1|7834
1658307600000|2022-07-20 09:00:00|12868.7|12867.4|12858.9|12857.6|12870|12868.6|12857.7|12856.3|5664
1658311200000|2022-07-20 10:00:00|12859.1|12857.8|12880|12878.7|12892.9|12891|12855.4|12854.1|8381
1658314800000|2022-07-20 11:00:00|12880.2|12878.9|12879|12877.7|12890.4|12889.1|12876.2|12874.5|7617
1658318400000|2022-07-20 12:00:00|12879.1|12877.8|12886.3|12885|12908.3|12906.5|12871|12869.7|9992
1658322000000|2022-07-20 13:00:00|12886.4|12885.1|12891.7|12889.6|12901.2|12899.7|12873.7|12872.4|12014
1658325600000|2022-07-20 14:00:00|12891.5|12889.4|12869.1|12867.8|12898.4|12897.1|12868.5|12867.1|12973
1658329200000|2022-07-20 15:00:00|12869|12867.7|12876.1|12874.8|12886.8|12885.5|12869|12867.7|9760
1658332800000|2022-07-20 16:00:00|12876.3|12875|12879|12877.7|12895.1|12893.2|12871.3|12870|7569
1658336400000|2022-07-20 17:00:00|12879.1|12877.8|12905.2|12903.9|12907.8|12906.2|12878.7|12877|10924
1658340000000|2022-07-20 18:00:00|12905.1|12903.8|12881.1|12879|12905.8|12904.2|12879.1|12877.5|8861
1658343600000|2022-07-20 19:00:00|12880.6|12879.3|12878|12876.7|12885.1|12883.8|12874.3|12872.8|6763
1658347200000|2022-07-20 20:00:00|12878.4|12876.3|12886.7|12880.6|12888.2|12886.9|12877.4|12875.9|2607
1658350800000|2022-07-20 21:00:00|12887.3|12880.3|12887.9|12883|12889.3|12884.6|12883.3|12877.8|1646
1658354400000|2022-07-20 22:00:00|12886.6|12883.4|12896.2|12894.1|12897.4|12894.6|12881.4|12876.5|3793
1658358000000|2022-07-20 23:00:00|12896.1|12893.7|12887.8|12886.5|12898.5|12896.4|12882.7|12880.9|3402
1658361600000|2022-07-21 00:00:00|12887.9|12886.6|12881.9|12879.8|12889.4|12887.4|12876.8|12875.3|5536
1658365200000|2022-07-21 01:00:00|12882|12879.9|12880.1|12878|12890|12887.9|12873.7|12872|7704
1658368800000|2022-07-21 02:00:00|12880.2|12878.1|12873.7|12872.4|12883.8|12882.1|12870.8|12869.1|6087
1658372400000|2022-07-21 03:00:00|12873.6|12872.3|12876.5|12875.2|12878.8|12876.8|12870.9|12868.8|7618
1658376000000|2022-07-21 04:00:00|12876.9|12874.8|12863.4|12861.3|12877.2|12875.6|12862.9|12861.2|5721
1658379600000|2022-07-21 05:00:00|12863.3|12861.2|12864.1|12862|12868.6|12867.3|12860.2|12858.8|6254
1658383200000|2022-07-21 06:00:00|12863.9|12861.8|12879.6|12878.3|12881.1|12879.1|12863.2|12861.4|8172
1658386800000|2022-07-21 07:00:00|12879.7|12878.4|12900.2|12898.1|12901.5|12900.1|12868.2|12866.9|10420
1658390400000|2022-07-21 08:00:00|12899.9|12897.8|12907.5|12906.2|12916.9|12915.2|12899.6|12897.7|9858
1658394000000|2022-07-21 09:00:00|12907.4|12906.1|12915.4|12914.1|12927.9|12926.6|12907|12905.7|7489
1658397600000|2022-07-21 10:00:00|12915.3|12914|12917.5|12916.2|12920.3|12918.6|12905.3|12904|6336
1658401200000|2022-07-21 11:00:00|12917.4|12916.1|12924.2|12922.9|12932.1|12930.4|12915.5|12914.2|6781
1658404800000|2022-07-21 12:00:00|12924.3|12923|12896.8|12895.5|12926.9|12924.8|12888.8|12887.4|14556
1658408400000|2022-07-21 13:00:00|12896.6|12895.3|12908.7|12907.4|12935.1|12933.5|12890.1|12888.7|17765
1658412000000|2022-07-21 14:00:00|12908.6|12907.3|12889|12887.7|12938|12936.4|12887|12885.7|15480
1658415600000|2022-07-21 15:00:00|12888.9|12887.6|12885.5|12884.2|12906.4|12904.8|12881.2|12879.9|11629
1658419200000|2022-07-21 16:00:00|12885.6|12884.3|12880.5|12879.2|12891.8|12890.4|12879.5|12878.2|7380
1658422800000|2022-07-21 17:00:00|12880.7|12879.4|12884.2|12882.9|12889.9|12888.6|12874.6|12873.3|7430
1658426400000|2022-07-21 18:00:00|12884.1|12882.8|12894.7|12893.4|12895.6|12894.3|12880.7|12879.3|7001
1658430000000|2022-07-21 19:00:00|12895.2|12893.9|12873.5|12871.4|12895.8|12894.2|12873|12871.4|6061
1658433600000|2022-07-21 20:00:00|12873.1|12871.8|12868.1|12864.2|12877.6|12876.1|12865.7|12863.2|3328
1658437200000|2022-07-21 21:00:00|12869.8|12864.1|12871.4|12864.4|12874.1|12868.4|12868|12861.7|1481
1658440800000|2022-07-21 22:00:00|12870.7|12864.9|12877.8|12875.7|12878.1|12876|12868.9|12864.4|3141
1658444400000|2022-07-21 23:00:00|12877.4|12875.3|12881.3|12879.2|12881.9|12880.1|12870.3|12868.6|3403
1658448000000|2022-07-22 00:00:00|12881.5|12879.4|12879.8|12877.7|12887.6|12885.9|12879.2|12877.5|4986
1658451600000|2022-07-22 01:00:00|12879.9|12877.8|12879.7|12877.6|12894.6|12892.7|12875.7|12874|6453
1658455200000|2022-07-22 02:00:00|12879.6|12877.5|12883.5|12882.2|12886.1|12884.3|12875.7|12874.1|5912
1658458800000|2022-07-22 03:00:00|12883.6|12882.3|12885.6|12884.3|12892.8|12891.2|12881|12879.3|4054
1658462400000|2022-07-22 04:00:00|12886.1|12884|12897.2|12895.9|12898.7|12896.8|12884.6|12882.9|3101
1658466000000|2022-07-22 05:00:00|12897.1|12895.8|12891.9|12889.8|12897.9|12896.3|12887|12885.4|5040
1658469600000|2022-07-22 06:00:00|12891.2|12889.9|12871.1|12869.8|12891.9|12890|12871.1|12869.8|7019
1658473200000|2022-07-22 07:00:00|12871|12869.7|12882.9|12880.8|12893.3|12892|12869.4|12867.6|9634
1658476800000|2022-07-22 08:00:00|12882.3|12881|12875.6|12874.3|12885.2|12883.6|12869.2|12867.6|9003
1658480400000|2022-07-22 09:00:00|12875.7|12874.4|12866.3|12865|12875.9|12874.6|12865|12863.5|6558
1658484000000|2022-07-22 10:00:00|12865.9|12864.6|12864.3|12863|12873.8|12872.5|12864|12862.3|5314
1658487600000|2022-07-22 11:00:00|12864.4|12863.1|12863.7|12862.4|12875.3|12873.9|12858.7|12857.2|7066
1658491200000|2022-07-22 12:00:00|12863.6|12862.3|12865|12863.7|12869.7|12868.2|12853.8|12852.2|8028
1658494800000|2022-07-22 13:00:00|12864.9|12863.6|12844.1|12842.8|12870.5|12868.9|12822.9|12821.6|11953
1658498400000|2022-07-22 14:00:00|12843.9|12842.6|12837.6|12836.3|12856.6|12855|12828.1|12826.5|14624
1658502000000|2022-07-22 15:00:00|12837.5|12836.2|12860.9|12859.6|12871.7|12870.4|12831.2|12829.6|10755
1658505600000|2022-07-22 16:00:00|12861|12859.7|12877.6|12875.5|12883.5|12881.9|12861|12859.7|7301
1658509200000|2022-07-22 17:00:00|12876.8|12875.3|12895.2|12893.9|12905.3|12904|12876.3|12875|7424
1658512800000|2022-07-22 18:00:00|12895.1|12893.8|12922|12920.7|12925.2|12923.9|12895|12893.7|8337
1658516400000|2022-07-22 19:00:00|12921.9|12920.6|12915.3|12914|12929.1|12927.5|12915.3|12913.7|6830
1658520000000|2022-07-22 20:00:00|12915.4|12914.1|12916.4|12914.3|12919.2|12917.2|12910.3|12908.3|2808
1658692800000|2022-07-24 20:00:00|12930.5|12921|12928.5|12919.4|12931.8|12921|12927.9|12917.6|82
1658696400000|2022-07-24 21:00:00|12928.6|12919.2|12921.2|12914.2|12929.2|12919.3|12917.8|12910.8|810
1658700000000|2022-07-24 22:00:00|12920.6|12913.6|12914.5|12912.4|12927.3|12921.5|12913.9|12911.8|5346
1658703600000|2022-07-24 23:00:00|12914.4|12912.3|12927.4|12925.3|12927.5|12925.7|12913.1|12911.2|3175
1658707200000|2022-07-25 00:00:00|12927.3|12925.2|12944.8|12942.7|12945.8|12943.7|12920.6|12918.8|7303
1658710800000|2022-07-25 01:00:00|12945|12942.9|12939.7|12937.6|12947.9|12945.9|12935.2|12933.5|7787
1658714400000|2022-07-25 02:00:00|12939.1|12937.8|12930.1|12928.8|12941.4|12939.4|12929.1|12927.5|6928
1658718000000|2022-07-25 03:00:00|12930.4|12929.1|12927.5|12926.2|12935.7|12933.8|12924.4|12922.8|5411
1658721600000|2022-07-25 04:00:00|12927.6|12926.3|12929.5|12928.2|12934|12932.3|12926.6|12924.9|3674
1658725200000|2022-07-25 05:00:00|12929.7|12928.4|12936.9|12934.8|12944.3|12942.2|12928|12926.2|5101
1658728800000|2022-07-25 06:00:00|12936.8|12934.7|12931.5|12930.2|12944.7|12943.3|12930.7|12929.4|7139
1658732400000|2022-07-25 07:00:00|12931.4|12930.1|12917.6|12915.5|12933.4|12931.5|12915.4|12913.7|9079
1658736000000|2022-07-25 08:00:00|12917.7|12915.6|12896.8|12894.7|12923|12920.9|12890.1|12888|7587
1658739600000|2022-07-25 09:00:00|12896.4|12894.3|12872.1|12870.8|12898.6|12896.8|12868.8|12867.2|6895
1658743200000|2022-07-25 10:00:00|12872|12870.7|12870.1|12868.8|12878.9|12877.6|12869.5|12867.9|5710
1658746800000|2022-07-25 11:00:00|12870|12868.7|12867.6|12866.3|12874|12872.3|12862.2|12860.9|6146
1658750400000|2022-07-25 12:00:00|12867|12865.7|12855.3|12854|12870.2|12868.5|12849.4|12847.8|7040
1658754000000|2022-07-25 13:00:00|12855.4|12854.1|12848.1|12846.8|12871.6|12870.3|12843.2|12841.9|9785
1658757600000|2022-07-25 14:00:00|12848.3|12847|12862.6|12861.3|12878.5|12877.1|12843.1|12841.8|12655
1658761200000|2022-07-25 15:00:00|12862.7|12861.4|12844.5|12843.2|12868.6|12867.3|12844|12842.7|8188
1658764800000|2022-07-25 16:00:00|12844.4|12843.1|12856.1|12854.8|12867.5|12865.9|12844.2|12842.9|5848
1658768400000|2022-07-25 17:00:00|12856|12854.7|12844.4|12843.1|12856.7|12855.4|12843.5|12842|4898
1658772000000|2022-07-25 18:00:00|12844.5|12843.2|12845.7|12844.4|12850|12848.6|12835.5|12834.2|4790
1658775600000|2022-07-25 19:00:00|12845.6|12844.3|12836.3|12835|12851.5|12850|12836|12834.7|4955
1658779200000|2022-07-25 20:00:00|12836.2|12834.9|12851.2|12844.2|12852|12848.1|12835.7|12834.1|2774
1658782800000|2022-07-25 21:00:00|12851.1|12844.1|12849.2|12842.2|12858.3|12851.3|12847.4|12840.4|1407
1658786400000|2022-07-25 22:00:00|12849.3|12842.3|12854.2|12852.1|12856|12853.8|12847.8|12840.8|2501
1658790000000|2022-07-25 23:00:00|12854.1|12852|12852.8|12850.7|12855.5|12853.8|12849.5|12847.7|2758
1658793600000|2022-07-26 00:00:00|12852.7|12850.6|12851.7|12850.4|12855.3|12853.8|12842.9|12841.1|5100
1658797200000|2022-07-26 01:00:00|12852|12849.9|12833.3|12831.2|12853.4|12851.8|12830.5|12828.9|5843
1658800800000|2022-07-26 02:00:00|12832.9|12830.8|12829.4|12828.1|12840|12838.1|12825.5|12823.8|4333
1658804400000|2022-07-26 03:00:00|12829.5|12827.4|12837.1|12835.8|12839.4|12837.7|12826.7|12824.7|3867
1658808000000|2022-07-26 04:00:00|12837.2|12835.9|12840.2|12838.9|12842.9|12841.2|12836.8|12835.3|2940
1658811600000|2022-07-26 05:00:00|12840.3|12839|12828.9|12827.6|12841.2|12839.4|12827.3|12825.5|4431
1658815200000|2022-07-26 06:00:00|12829|12827.7|12834|12832.7|12835.3|12834|12823.7|12822.4|4928
1658818800000|2022-07-26 07:00:00|12834.1|12832.8|12824.8|12823.5|12837.3|12835.7|12817.1|12815.8|7213
1658822400000|2022-07-26 08:00:00|12824.7|12823.4|12831.6|12830.3|12837.3|12836|12822.8|12821.2|5576
1658826000000|2022-07-26 09:00:00|12831.7|12830.4|12867|12865.7|12868.8|12867.3|12830.7|12829.4|6582
1658829600000|2022-07-26 10:00:00|12867.1|12865.8|12869.8|12868.5|12884.6|12883.2|12863.9|12862.6|7431
1658833200000|2022-07-26 11:00:00|12869.7|12868.4|12875.4|12874.1|12878.5|12876.8|12863.8|12862.5|6271
1658836800000|2022-07-26 12:00:00|12875.5|12874.2|12871.5|12869.4|12890.2|12888.2|12870.6|12868.5|7539
1658840400000|2022-07-26 13:00:00|12870.9|12869.6|12875|12872.7|12880.3|12878.2|12859.7|12858|10860
1658844000000|2022-07-26 14:00:00|12875.4|12872.9|12873.9|12872.6|12891.5|12890.1|12865.8|12864|12016
1658847600000|2022-07-26 15:00:00|12874|12872.7|12892.6|12891.3|12899.2|12897.8|12871.3|12869.8|8399
1658851200000|2022-07-26 16:00:00|12892.7|12891.4|12883.4|12882.1|12897.7|12896|12882.2|12880.9|6733
1658854800000|2022-07-26 17:00:00|12883.3|12882|12884.6|12883.3|12886.7|12885.2|12874.6|12873.3|5294
1658858400000|2022-07-26 18:00:00|12884.7|12883.4|12896.1|12894.8|12902.4|12900.8|12876.8|12875.3|6046
1658862000000|2022-07-26 19:00:00|12895.4|12894.1|12891.3|12890|12900.9|12899.6|12885.2|12883.7|5547
1658865600000|2022-07-26 20:00:00|12891.2|12889.9|12890.7|12883.7|12891.7|12890.2|12879.3|12877.7|4258
1658869200000|2022-07-26 21:00:00|12892.8|12885.8|12886.1|12880.1|12896.1|12889.1|12884.1|12879.4|2002
1658872800000|2022-07-26 22:00:00|12886|12880.3|12875.1|12873.8|12886|12880.6|12874.3|12872.2|3288
1658876400000|2022-07-26 23:00:00|12875.5|12873.4|12877.2|12875.1|12877.3|12875.2|12872.8|12871.2|2320
1658880000000|2022-07-27 00:00:00|12877.4|12875.3|12867|12865.7|12877.4|12875.3|12863.3|12861.6|5620
1658883600000|2022-07-27 01:00:00|12866.9|12865.6|12868.3|12867|12875.6|12873.9|12863|12861.4|6876
1658887200000|2022-07-27 02:00:00|12868.1|12866.8|12870.6|12868.5|12877|12875.4|12865.2|12863.6|5370
1658890800000|2022-07-27 03:00:00|12870.7|12868.6|12870.5|12869.2|12872.7|12871.2|12866.2|12864.6|3207
1658894400000|2022-07-27 04:00:00|12870.6|12869.3|12860.6|12859.3|12871|12869.4|12860.1|12858.5|3038
1658898000000|2022-07-27 05:00:00|12860.7|12859.4|12857.1|12855|12865.1|12863.6|12856.2|12854.4|3981
1658901600000|2022-07-27 06:00:00|12857|12854.9|12865.1|12863.8|12866.4|12865.1|12852.7|12851|6366
1658905200000|2022-07-27 07:00:00|12865.6|12864.3|12860.5|12859.2|12868.2|12866.2|12856.3|12854.8|8710
1658908800000|2022-07-27 08:00:00|12860.8|12858.7|12855.2|12853.9|12862.9|12861.6|12851.7|12850.4|6214
1658912400000|2022-07-27 09:00:00|12855.3|12854|12858.8|12857.5|12859.5|12858.2|12847.6|12846.3|5632
1658916000000|2022-07-27 10:00:00|12859.3|12857.2|12862.3|12861|12866.8|12865.5|12855.5|12853.9|5609
1658919600000|2022-07-27 11:00:00|12862.4|12861.1|12860.9|12859.6|12862.6|12861.3|12848.8|12847.4|6217
1658923200000|2022-07-27 12:00:00|12860.7|12859.4|12866.9|12865.6|12868|12866.7|12848.6|12846.4|6669
1658926800000|2022-07-27 13:00:00|12866.8|12865.5|12870.8|12869.5|12883|12881.6|12866.5|12865.2|9548
1658930400000|2022-07-27 14:00:00|12870.5|12869.2|12894.6|12893.3|12900.6|12899.3|12863.3|12862|10782
1658934000000|2022-07-27 15:00:00|12894.9|12893.6|12883.9|12882.6|12898.6|12897.3|12876.4|12875.1|8356
1658937600000|2022-07-27 16:00:00|12883.8|12882.5|12892|12890.7|12892.9|12891.6|12879|12877.7|6028
1658941200000|2022-07-27 17:00:00|12891.9|12890.6|12894|12889.6|12895.9|12894.6|12882.5|12880.7|5335
1658944800000|2022-07-27 18:00:00|12895|12888|12838.1|12836|12912.8|12910.7|12830.6|12828.5|20125
1658948400000|2022-07-27 19:00:00|12837.8|12835.7|12819.6|12818.3|12845.9|12843.8|12809.2|12807.1|13249
1658952000000|2022-07-27 20:00:00|12819.7|12818.4|12826.7|12819.7|12831.4|12829.9|12818.4|12816.5|5603
1658955600000|2022-07-27 21:00:00|12826.2|12819.2|12829.7|12823.3|12839.3|12832.3|12825.1|12818.1|1686
1658959200000|2022-07-27 22:00:00|12829.5|12823.4|12822.8|12820.7|12829.7|12825|12821.9|12816.3|2850
1658962800000|2022-07-27 23:00:00|12822.7|12820.6|12819.1|12817.8|12823.1|12820.8|12813.7|12812|3354
1658966400000|2022-07-28 00:00:00|12819.3|12818|12831.7|12829.6|12835.4|12833.3|12815.5|12814|5528
1658970000000|2022-07-28 01:00:00|12831.6|12829.5|12823.5|12821.4|12837.9|12836.1|12821.8|12819.7|8167
1658973600000|2022-07-28 02:00:00|12822.8|12821.5|12825.1|12823|12831.3|12829.5|12822.7|12820.8|5491
1658977200000|2022-07-28 03:00:00|12825|12822.9|12829|12826.9|12832.4|12830.7|12819.7|12818|4015
1658980800000|2022-07-28 04:00:00|12829.1|12827|12830.2|12828.9|12833|12831.4|12824.2|12822.1|3963
1658984400000|2022-07-28 05:00:00|12830.1|12828.8|12819.2|12817.1|12832.3|12830.6|12817.4|12815.8|4248
1658988000000|2022-07-28 06:00:00|12819.3|12817.2|12813.7|12812.4|12821.3|12819.4|12796|12794.1|7689
1658991600000|2022-07-28 07:00:00|12813.8|12812.5|12805.8|12804.5|12823.3|12822|12805.3|12803.7|8447
1658995200000|2022-07-28 08:00:00|12805.7|12804.4|12800.9|12799.6|12815.1|12813|12798.7|12796.9|6812
1658998800000|2022-07-28 09:00:00|12800.8|12799.5|12817.3|12816|12820.3|12818.7|12798.1|12796.4|6387
1659002400000|2022-07-28 10:00:00|12817.4|12816.1|12821.9|12819.8|12828.4|12826.6|12805.8|12804.5|7403
1659006000000|2022-07-28 11:00:00|12821.8|12819.7|12819.8|12818.5|12836|12834.7|12817.9|12816.6|5964
1659009600000|2022-07-28 12:00:00|12819.9|12818.6|12824.8|12823.5|12833|12831.1|12808.6|12804.8|10828
1659013200000|2022-07-28 13:00:00|12824.9|12823.6|12847.7|12846.4|12856|12854.7|12813.6|12811.8|12439
1659016800000|2022-07-28 14:00:00|12847.6|12846.3|12853.6|12852.3|12870.4|12869.1|12836|12834.5|11978
1659020400000|2022-07-28 15:00:00|12853.7|12852.4|12832.5|12831.2|12858.5|12857.2|12832.4|12831.1|8612
1659024000000|2022-07-28 16:00:00|12832.6|12831.3|12839.8|12838.5|12853.7|12852.3|12832.6|12831.3|6724
1659027600000|2022-07-28 17:00:00|12839.9|12838.6|12831.9|12830.6|12844.3|12843|12826.6|12825.3|5649
1659031200000|2022-07-28 18:00:00|12831.8|12830.5|12823.6|12822.3|12839.5|12838.2|12823.2|12821.8|5146
1659034800000|2022-07-28 19:00:00|12823.7|12822.4|12819.4|12818.1|12824.6|12823.3|12813|12811.5|4732
1659038400000|2022-07-28 20:00:00|12819.5|12818.2|12808.6|12803.5|12820.7|12819.4|12804.3|12802.2|3245
1659042000000|2022-07-28 21:00:00|12808.8|12803.3|12809.4|12806.2|12817.4|12810.4|12806.8|12800.6|2243
1659045600000|2022-07-28 22:00:00|12811|12806.4|12803.8|12801.7|12814.1|12811.7|12803.6|12801.5|3842
1659049200000|2022-07-28 23:00:00|12803.7|12801.6|12807.6|12806.3|12809.7|12807.7|12802.9|12801.3|3531
1659052800000|2022-07-29 00:00:00|12807.7|12806.4|12806.7|12804.6|12810.6|12808.6|12802.9|12801.3|6276
1659056400000|2022-07-29 01:00:00|12806.8|12804.7|12806|12804.7|12814.2|12812.7|12803.6|12801.9|6538
1659060000000|2022-07-29 02:00:00|12806.5|12804.4|12810.1|12808|12817.6|12815.7|12804.7|12803.4|4234
1659063600000|2022-07-29 03:00:00|12810.2|12808.1|12806.3|12804.2|12811.1|12809.2|12801.6|12799.5|6025
1659067200000|2022-07-29 04:00:00|12806.4|12804.3|12808.1|12806.8|12810.1|12808.5|12796.9|12794.9|5011
1659070800000|2022-07-29 05:00:00|12808.2|12806.9|12808.4|12806.3|12813.4|12811.8|12797.8|12795.7|6415
1659074400000|2022-07-29 06:00:00|12808.6|12806.5|12798.1|12796|12811.4|12810.1|12789.5|12787.7|8192
1659078000000|2022-07-29 07:00:00|12797.9|12795.8|12796.6|12794.5|12805.6|12804.1|12790.6|12789.2|9217
1659081600000|2022-07-29 08:00:00|12796.3|12795|12817.4|12816.1|12820|12818.5|12795.8|12794.1|7725
1659085200000|2022-07-29 09:00:00|12817.5|12816.2|12836.2|12834.9|12839.5|12838|12814.8|12813|5986
1659088800000|2022-07-29 10:00:00|12836.3|12835|12825.7|12824.4|12840.5|12839.2|12824.5|12823.2|6255
1659092400000|2022-07-29 11:00:00|12825.8|12824.5|12845.6|12844.3|12845.8|12844.5|12824.5|12823.1|6446
1659096000000|2022-07-29 12:00:00|12845.7|12844.4|12842.9|12841.6|12856.5|12854.5|12833.8|12832.5|10019
1659099600000|2022-07-29 13:00:00|12842.8|12841.5|12845|12842.9|12855.2|12853.9|12837.8|12836.5|10993
1659103200000|2022-07-29 14:00:00|12845.1|12843|12813.7|12811.6|12851.3|12848.9|12808.3|12806.5|12638
1659106800000|2022-07-29 15:00:00|12813.9|12811.8|12804.2|12802.9|12823.8|12822.2|12799.7|12798.4|10188
1659110400000|2022-07-29 16:00:00|12804.3|12803|12812.5|12811.2|12819|12817.7|12800.1|12798.8|6949
1659114000000|2022-07-29 17:00:00|12812.6|12811.3|12826.8|12825.5|12830.5|12828.8|12811.3|12810|4761
1659117600000|2022-07-29 18:00:00|12826.7|12825.4|12811.6|12810.3|12831.5|12830.2|12811.2|12809.8|4908
1659121200000|2022-07-29 19:00:00|12811.7|12810.4|12805.4|12804.1|12814.8|12813.4|12805.2|12803.7|4939
1659124800000|2022-07-29 20:00:00|12805.7|12804.4|12796.6|12794.5|12807.3|12805.4|12791.6|12789.5|3135
1659297600000|2022-07-31 20:00:00|12821.5|12808.5|12818.5|12805.5|12822.7|12809.7|12818.5|12805.5|49
1659301200000|2022-07-31 21:00:00|12819|12806|12809.1|12802.1|12821.5|12814.5|12803.6|12796.6|1278
1659304800000|2022-07-31 22:00:00|12808.8|12801.8|12813.1|12810.7|12823.1|12820.1|12803.3|12798|6413
1659308400000|2022-07-31 23:00:00|12812.9|12810.8|12815.9|12813.8|12818.2|12816.2|12809.3|12807.5|2820
1659312000000|2022-08-01 00:00:00|12815.3|12814|12807.7|12806.4|12818.7|12816.8|12804|12802.6|6266
1659315600000|2022-08-01 01:00:00|12807.6|12806.3|12810.5|12809.2|12813.6|12811.6|12799.3|12797.7|6336
1659319200000|2022-08-01 02:00:00|12810.7|12809.4|12796.6|12795.3|12812.8|12811|12796.1|12794.6|4380
1659322800000|2022-08-01 03:00:00|12796.2|12794.9|12807.9|12806.6|12809.7|12808.1|12795.4|12794|3864
1659326400000|2022-08-01 04:00:00|12808|12806.7|12809.3|12807.2|12811.1|12809.8|12806.7|12805.1|3266
1659330000000|2022-08-01 05:00:00|12809|12806.9|12809.5|12807.4|12812.1|12810.4|12801.8|12799.7|3628
1659333600000|2022-08-01 06:00:00|12809.6|12807.5|12794.4|12793.1|12810.7|12809|12791|12789.4|5604
1659337200000|2022-08-01 07:00:00|12794.3|12793|12784.8|12782.7|12797|12795.2|12782.1|12780.8|6597
1659340800000|2022-08-01 08:00:00|12784.4|12783.1|12785.9|12784.6|12796.4|12794.8|12780.7|12779.1|6106
1659344400000|2022-08-01 09:00:00|12786.2|12784.1|12775.2|12773.9|12786.7|12785.4|12771.5|12770.2|5360
1659348000000|2022-08-01 10:00:00|12775.1|12773.8|12773|12771.7|12778.3|12777|12768|12766.5|4647
1659351600000|2022-08-01 11:00:00|12773.2|12771.9|12780.1|12778.8|12781.5|12780.2|12768.2|12766.9|5453
1659355200000|2022-08-01 12:00:00|12780|12778.7|12786.2|12784.9|12788.6|12787.1|12773.1|12771.4|6862
1659358800000|2022-08-01 13:00:00|12786|12784.7|12815.5|12812.4|12818.3|12817|12785.5|12784.2|11013
1659362400000|2022-08-01 14:00:00|12816.1|12811.2|12817.4|12816.1|12829.5|12828.1|12802.4|12801.1|12367
1659366000000|2022-08-01 15:00:00|12817.2|12815.9|12833.3|12832|12839.6|12838.2|12813.9|12812.6|8067
1659369600000|2022-08-01 16:00:00|12833.2|12831.9|12822.7|12821.4|12833.8|12832.5|12821|12819.7|6281
1659373200000|2022-08-01 17:00:00|12822.9|12821.6|12842.7|12841.4|12847.7|12846.2|12822.9|12821.6|6663
1659376800000|2022-08-01 18:00:00|12842.8|12841.5|12845.1|12843.8|12857|12855.7|12839.2|12837.9|6689
1659380400000|2022-08-01 19:00:00|12845.2|12843.9|12841.5|12840.2|12852.5|12851.2|12837.7|12836.4|6561
1659384000000|2022-08-01 20:00:00|12841.6|12840.3|12845|12838|12845.4|12842.3|12838.2|12835.6|2153
1659387600000|2022-08-01 21:00:00|12844.8|12837.8|12844|12837|12849.8|12842.8|12838.5|12832.1|1589
1659391200000|2022-08-01 22:00:00|12843.3|12836.8|12839.6|12837.5|12844.1|12841.5|12839.3|12834.7|3998
1659394800000|2022-08-01 23:00:00|12839.7|12837.6|12845.5|12843.4|12846.4|12844.3|12839|12837.2|3070
1659398400000|2022-08-02 00:00:00|12845|12843.7|12845.7|12843.6|12857.1|12855.4|12838.3|12836.2|9209
1659402000000|2022-08-02 01:00:00|12846|12843.9|12854.2|12852.9|12859.6|12857.9|12842.3|12840.6|9349
1659405600000|2022-08-02 02:00:00|12853.9|12852.6|12854.7|12853.4|12864.5|12863|12849.9|12848.6|7841
1659409200000|2022-08-02 03:00:00|12854.8|12853.5|12850.7|12849.4|12859.6|12857.9|12846.2|12844.9|5427
1659412800000|2022-08-02 04:00:00|12850.5|12849.2|12859.8|12857.7|12862.3|12860.4|12846.2|12844.1|6711
1659416400000|2022-08-02 05:00:00|12860|12857.9|12866.3|12865|12873.6|12872.3|12854.7|12852.8|7798
1659420000000|2022-08-02 06:00:00|12866.2|12864.9|12865.2|12863.1|12872.4|12870.7|12859.7|12857.9|8356
1659423600000|2022-08-02 07:00:00|12864.8|12863.5|12864.6|12863.3|12879.3|12877.6|12860.3|12858.3|9675
1659427200000|2022-08-02 08:00:00|12864.7|12863.4|12860.9|12859.6|12876.8|12875.5|12859.1|12857.1|7958
1659430800000|2022-08-02 09:00:00|12861.1|12859.8|12866.9|12865.6|12873.1|12871.4|12859|12857.5|6179
1659434400000|2022-08-02 10:00:00|12867.4|12865.3|12871.9|12870.6|12876.6|12875.2|12864.8|12863|5901
1659438000000|2022-08-02 11:00:00|12872|12870.7|12853.2|12851.9|12874.4|12873.1|12847.6|12846.3|6894
1659441600000|2022-08-02 12:00:00|12853.3|12852|12862.5|12861.2|12867.3|12866|12850|12848.7|7710
1659445200000|2022-08-02 13:00:00|12862.3|12861|12868.6|12866.5|12881.9|12879.8|12839.2|12837.4|12930
1659448800000|2022-08-02 14:00:00|12868.8|12866.7|12865.9|12863.8|12888.5|12886.4|12852.9|12851|14709
1659452400000|2022-08-02 15:00:00|12866|12863.9|12856.3|12854.2|12872|12870.3|12843.5|12841.7|11394
1659456000000|2022-08-02 16:00:00|12856.4|12854.3|12836.5|12835.2|12859.3|12857.5|12835.6|12834.3|8130
1659459600000|2022-08-02 17:00:00|12836.7|12835.4|12849.6|12848.3|12861.3|12860|12834.5|12833.2|8130
1659463200000|2022-08-02 18:00:00|12849.5|12848.2|12858.9|12857.6|12861.5|12860.1|12843.4|12841.8|7850
1659466800000|2022-08-02 19:00:00|12858.8|12857.5|12871.7|12870.4|12873|12871.7|12855|12853.7|7087
1659470400000|2022-08-02 20:00:00|12871.4|12870.1|12883.5|12878.5|12883.5|12881.3|12870.9|12869.6|2719
1659474000000|2022-08-02 21:00:00|12883.7|12877.9|12880.2|12873.2|12885|12878.4|12876.6|12869.6|2228
1659477600000|2022-08-02 22:00:00|12879.9|12872.9|12881.8|12879.7|12883.5|12880.7|12872.9|12867.9|3991
1659481200000|2022-08-02 23:00:00|12881.7|12879.6|12889.2|12887.1|12890.5|12888.9|12876.6|12874.5|4455
1659484800000|2022-08-03 00:00:00|12889.6|12887.5|12886.3|12885|12892.9|12891.2|12884.9|12882.9|6075
1659488400000|2022-08-03 01:00:00|12886.2|12884.9|12859.7|12858.4|12886.2|12884.9|12858.3|12856.6|6926
1659492000000|2022-08-03 02:00:00|12859.9|12857.8|12863.8|12862.5|12869.4|12867.8|12855.2|12853.8|5544
1659495600000|2022-08-03 03:00:00|12863.9|12862.6|12858.4|12857.1|12865.4|12863.9|12857.6|12856.1|5051
1659499200000|2022-08-03 04:00:00|12858.5|12857.2|12858.5|12856.4|12861.3|12859.6|12855.5|12853.9|4483
1659502800000|2022-08-03 05:00:00|12858.1|12856.8|12854.9|12852.8|12859.5|12858.1|12851.1|12849.4|4382
1659506400000|2022-08-03 06:00:00|12855|12852.9|12864.2|12862.9|12867.3|12866|12851.6|12850.3|6531
1659510000000|2022-08-03 07:00:00|12864.1|12862.8|12866.6|12865.3|12871.3|12869.7|12858.5|12857.2|7536
1659513600000|2022-08-03 08:00:00|12866.4|12865.1|12859.8|12858.5|12873|12871.7|12857.2|12855.7|5634
1659517200000|2022-08-03 09:00:00|12859.7|12858.4|12855|12853.7|12864.2|12862.9|12853.8|12852.2|5200
1659520800000|2022-08-03 10:00:00|12855.4|12854.1|12861.5|12860.2|12865.5|12864.2|12847.5|12846.2|5228
1659524400000|2022-08-03 11:00:00|12862.1|12860|12848.5|12847.2|12862.2|12860.9|12845.3|12844|6128
1659528000000|2022-08-03 12:00:00|12848.6|12847.3|12837.6|12836.3|12848.9|12847.6|12833.2|12831.9|7270
1659531600000|2022-08-03 13:00:00|12837.8|12836.5|12846|12843.9|12854.7|12853.4|12835.1|12833.8|8853
1659535200000|2022-08-03 14:00:00|12846.4|12844.1|12884|12882.7|12884.4|12883.1|12846.4|12844.1|14183
1659538800000|2022-08-03 15:00:00|12883.9|12882.6|12870.5|12869.2|12885.6|12884.3|12866.5|12865.2|9013
1659542400000|2022-08-03 16:00:00|12870.6|12869.3|12856.3|12855|12875.3|12874|12854.3|12853|6896
1659546000000|2022-08-03 17:00:00|12856.2|12854.9|12848.9|12847.6|12859.2|12857.9|12844.6|12843.3|5181
1659549600000|2022-08-03 18:00:00|12848.8|12847.5|12843.5|12842.2|12849.6|12848.3|12836.5|12835.2|6080
1659553200000|2022-08-03 19:00:00|12843.4|12842.1|12843.4|12842.1|12845.1|12843.5|12835.2|12833.9|4882
1659556800000|2022-08-03 20:00:00|12843.3|12842|12846|12839|12846.4|12844.2|12836.1|12834.4|2601
1659560400000|2022-08-03 21:00:00|12845.6|12838.6|12847.1|12842.8|12848.4|12843.2|12842.3|12836|2189
1659564000000|2022-08-03 22:00:00|12846.8|12842.5|12850.5|12848.4|12851.2|12849.1|12844.5|12841.8|3054
1659567600000|2022-08-03 23:00:00|12850.4|12848.3|12855.9|12854.6|12856.2|12854.7|12849.9|12848.2|2591
1659571200000|2022-08-04 00:00:00|12856.1|12854.8|12842|12840.7|12857.1|12855.4|12840.8|12839.2|4733
1659574800000|2022-08-04 01:00:00|12842.1|12840.8|12843.8|12841.7|12846.2|12844.9|12834.6|12833.2|4965
1659578400000|2022-08-04 02:00:00|12843.7|12841.6|12845.9|12844.6|12852.3|12850.6|12839.7|12838|4643
1659582000000|2022-08-04 03:00:00|12846|12844.7|12846.5|12845.2|12850.9|12849.6|12843.1|12841.5|3667
1659585600000|2022-08-04 04:00:00|12846.6|12845.3|12843.2|12841.9|12847|12845.7|12841.9|12840.5|2851
1659589200000|2022-08-04 05:00:00|12843.3|12842|12848.5|12846.4|12849.2|12847.4|12837.5|12835.9|4598
1659592800000|2022-08-04 06:00:00|12848.6|12846.5|12849.8|12847.7|12855.9|12854.6|12844.2|12842.7|6712
1659596400000|2022-08-04 07:00:00|12849.5|12848.2|12845.7|12844.4|12854.6|12852.6|12841.3|12839.3|7110
1659600000000|2022-08-04 08:00:00|12845.8|12844.5|12849.8|12848.5|12855.7|12853.9|12840.9|12839.6|5796
1659603600000|2022-08-04 09:00:00|12850|12848.7|12835.5|12833.4|12853.4|12852.1|12831.3|12829.5|4872
1659607200000|2022-08-04 10:00:00|12835.6|12833.5|12823.8|12822.5|12835.6|12834|12818.7|12817.1|5577
1659610800000|2022-08-04 11:00:00|12824.1|12822.8|12843.2|12841.9|12846.9|12845.6|12821.9|12820.3|8399
1659614400000|2022-08-04 12:00:00|12843.4|12842.1|12838.8|12837.5|12847.1|12845.6|12831.3|12830|9064
1659618000000|2022-08-04 13:00:00|12839|12837.7|12859.8|12858.5|12877.2|12875.1|12839|12837.7|11232
1659621600000|2022-08-04 14:00:00|12859.9|12857.8|12856.4|12855.1|12867.4|12866.1|12846.1|12844.8|11547
1659625200000|2022-08-04 15:00:00|12856|12854.7|12853.8|12852.5|12868.3|12866.5|12850.2|12848.5|8723
1659628800000|2022-08-04 16:00:00|12853.7|12852.4|12870.4|12869.1|12872.7|12870.9|12848.6|12847.3|6785
1659632400000|2022-08-04 17:00:00|12870.5|12869.2|12857.2|12855.9|12873.3|12872|12850.8|12849.5|5450
1659636000000|2022-08-04 18:00:00|12857.3|12856|12849.4|12847.3|12857.6|12856.3|12843.7|12842.3|5260
1659639600000|2022-08-04 19:00:00|12849|12847.7|12859.6|12858.3|12860.4|12859.1|12845.5|12844.2|4727
1659643200000|2022-08-04 20:00:00|12859.3|12858|12866.8|12861.8|12870.1|12868.4|12857.3|12856|3111
1659646800000|2022-08-04 21:00:00|12867|12861.9|12870.6|12863.6|12871.7|12865.4|12864.3|12857.7|2118
1659650400000|2022-08-04 22:00:00|12870.3|12864|12865.5|12863.4|12871.7|12869.2|12864.6|12860.9|3529
1659654000000|2022-08-04 23:00:00|12865.4|12863.3|12870.9|12868.8|12873.2|12871.3|12865|12863.2|2618
1659657600000|2022-08-05 00:00:00|12870.6|12868.5|12872.7|12870.6|12874.9|12873.2|12868|12866.5|4540
1659661200000|2022-08-05 01:00:00|12872.8|12870.7|12875.5|12874.2|12880.1|12878.4|12870.7|12869.1|6668
1659664800000|2022-08-05 02:00:00|12875.4|12874.1|12874.5|12873.2|12878.9|12877.2|12872.3|12870.9|4350
1659668400000|2022-08-05 03:00:00|12874.4|12873.1|12871|12868.9|12875.1|12873.8|12870.1|12868.5|3958
1659672000000|2022-08-05 04:00:00|12870.6|12869.3|12869.1|12867.8|12873|12871.4|12867.9|12866.2|2324
1659675600000|2022-08-05 05:00:00|12869|12867.7|12868.4|12866.3|12877.7|12876|12865.7|12864.1|4068
1659679200000|2022-08-05 06:00:00|12868.5|12866.4|12868.9|12866.8|12875.2|12873.7|12864.7|12863.2|5189
1659682800000|2022-08-05 07:00:00|12869|12866.9|12868.6|12867.3|12873.1|12871.4|12864.6|12863.3|5300
1659686400000|2022-08-05 08:00:00|12868.7|12867.4|12883.3|12881.2|12888.7|12886.9|12868.5|12867.2|5891
1659690000000|2022-08-05 09:00:00|12883.2|12881.1|12888.4|12887.1|12890.8|12889.5|12881|12879.4|4216
1659693600000|2022-08-05 10:00:00|12888.5|12887.2|12891.3|12890|12894.1|12892.2|12885.1|12883.8|3892
1659697200000|2022-08-05 11:00:00|12891.2|12889.9|12891.2|12889.9|12895.5|12894.2|12886.3|12885|4906
1659700800000|2022-08-05 12:00:00|12891.3|12890|12961.6|12959.5|12964.8|12963|12880|12876.4|12079
1659704400000|2022-08-05 13:00:00|12961.7|12959.6|12945.3|12943.2|12985.8|12984.3|12941|12939.5|14116
1659708000000|2022-08-05 14:00:00|12945.2|12943.1|12924.9|12923.6|12952.8|12950.7|12922.9|12921.2|12443
1659711600000|2022-08-05 15:00:00|12924.8|12923.5|12942.8|12941.5|12947.5|12946.2|12924.7|12923.4|9037
1659715200000|2022-08-05 16:00:00|12942.9|12941.6|12927.8|12925.7|12944.5|12942.9|12923.4|12921.3|7734
1659718800000|2022-08-05 17:00:00|12927.9|12925.8|12931.7|12930.4|12931.9|12930.4|12919.2|12917.4|7173
1659722400000|2022-08-05 18:00:00|12932|12929.9|12939.6|12937.5|12941.3|12940|12927.9|12926.2|6361
1659726000000|2022-08-05 19:00:00|12939.5|12937.4|12935|12933.7|12939.5|12938.2|12927.6|12925.9|5852
1659729600000|2022-08-05 20:00:00|12935.1|12933|12940.8|12934.1|12944.5|12938.1|12928.9|12927.1|3977
1659902400000|2022-08-07 20:00:00|12936|12923|12944.1|12931.1|12945.3|12932.3|12933.2|12920.2|41
1659906000000|2022-08-07 21:00:00|12941.5|12929.1|12940.9|12933.9|12941.6|12934.3|12937.3|12927|1123
1659909600000|2022-08-07 22:00:00|12940.8|12933.8|12942.1|12940|12948.3|12946.4|12940.2|12933.8|4357
1659913200000|2022-08-07 23:00:00|12942|12939.9|12944.7|12943.4|12946.4|12944.8|12938.5|12936.4|3505
1659916800000|2022-08-08 00:00:00|12944.6|12943.3|12946.4|12945.1|12951.2|12949.7|12942.2|12940.9|5969
1659920400000|2022-08-08 01:00:00|12946.5|12945.2|12932.3|12931|12949.7|12948|12932.1|12930.8|4343
1659924000000|2022-08-08 02:00:00|12932.1|12930.8|12938.4|12937.1|12939.3|12937.9|12932|12930.2|3941
1659927600000|2022-08-08 03:00:00|12938.5|12937.2|12932.9|12931.6|12940.3|12938.6|12931.8|12929.8|3567
1659931200000|2022-08-08 04:00:00|12932.7|12931.4|12929.7|12928.4|12934.6|12932.9|12928.8|12927.5|2663
1659934800000|2022-08-08 05:00:00|12929.9|12928.6|12925.2|12923.1|12932.6|12930.9|12924.1|12922.5|3700
1659938400000|2022-08-08 06:00:00|12925.1|12923|12910.6|12909.3|12925.6|12924.3|12910.5|12909.2|5500
1659942000000|2022-08-08 07:00:00|12910.5|12909.2|12894.3|12893|12911.5|12910.2|12889|12887.5|6410
1659945600000|2022-08-08 08:00:00|12894.4|12893.1|12909.6|12908.3|12913.7|12912|12894.3|12892.4|5523
1659949200000|2022-08-08 09:00:00|12909.5|12908.2|12905.5|12904.2|12914.6|12913|12904.4|12902.9|4150
1659952800000|2022-08-08 10:00:00|12905.4|12904.1|12898.6|12897.3|12914.3|12913|12898.2|12896.9|4203
1659956400000|2022-08-08 11:00:00|12898.7|12897.4|12884.4|12882.3|12907.5|12905.8|12882.4|12880.3|4648
1659960000000|2022-08-08 12:00:00|12884.5|12882.4|12853.1|12851.8|12884.8|12882.7|12851.5|12850.2|6433
1659963600000|2022-08-08 13:00:00|12853.3|12852|12847.9|12846.6|12868.4|12867.1|12839.5|12838.2|8286
1659967200000|2022-08-08 14:00:00|12848|12846.7|12846.9|12844.8|12855.8|12854.2|12841.2|12839.9|7541
1659970800000|2022-08-08 15:00:00|12847|12844.9|12855.3|12854|12867|12865.1|12839.9|12838.6|4775
1659974400000|2022-08-08 16:00:00|12855.4|12854.1|12851.5|12850.2|12862.8|12861.5|12850.1|12848.8|6249
1659978000000|2022-08-08 17:00:00|12851.6|12850.3|12855.7|12853.6|12859.2|12857.9|12847.1|12845.8|7074
1659981600000|2022-08-08 18:00:00|12855.3|12854|12865.2|12863.9|12868.9|12867.2|12854.2|12852.8|8081
1659985200000|2022-08-08 19:00:00|12865.3|12864|12861.2|12859.9|12869.9|12868.4|12860.2|12858.5|5832
1659988800000|2022-08-08 20:00:00|12861|12859.7|12856.7|12849.7|12864.5|12862.7|12856|12849.6|3147
1659992400000|2022-08-08 21:00:00|12855.1|12848.1|12865|12860.2|12866.3|12860.8|12850.1|12843.1|2140
1659996000000|2022-08-08 22:00:00|12864.8|12860.1|12861.3|12859.2|12866.2|12862.7|12861.1|12858.6|3112
1659999600000|2022-08-08 23:00:00|12861|12858.9|12856.4|12855.1|12861.7|12860.1|12855.1|12853.5|2192
1660003200000|2022-08-09 00:00:00|12856.5|12855.2|12861.6|12860.3|12867.4|12865.7|12855|12853.4|4291
1660006800000|2022-08-09 01:00:00|12861.2|12859.9|12870.4|12869.1|12875.4|12873.8|12859.8|12858.1|4518
1660010400000|2022-08-09 02:00:00|12870.5|12869.2|12864|12862.7|12871.1|12869.5|12861.3|12859.6|3186
1660014000000|2022-08-09 03:00:00|12863.4|12862.1|12853.4|12852.1|12863.9|12862.6|12849.2|12847.5|3167
1660017600000|2022-08-09 04:00:00|12853.6|12851.5|12855.7|12854.4|12857.5|12855.9|12851.6|12849.9|2393
1660021200000|2022-08-09 05:00:00|12855.8|12854.5|12856.6|12854.5|12861.2|12859.8|12855|12853.3|3527
1660024800000|2022-08-09 06:00:00|12856.5|12854.4|12861|12858.9|12869.5|12867.6|12855.8|12854.2|4680
1660028400000|2022-08-09 07:00:00|12861.1|12859|12864.3|12863|12870.8|12869|12855|12853.1|5532
1660032000000|2022-08-09 08:00:00|12864.2|12862.9|12852.6|12851.3|12873.8|12872.1|12852.4|12850.9|6049
1660035600000|2022-08-09 09:00:00|12852.7|12851.4|12845.3|12844|12857.2|12855.3|12844.3|12842.6|4725
1660039200000|2022-08-09 10:00:00|12845.4|12844.1|12860.7|12859.4|12863.8|12862.5|12844.1|12842.6|5159
1660042800000|2022-08-09 11:00:00|12860.4|12859.1|12864.3|12863|12867.4|12866.1|12856.7|12855.4|5470
1660046400000|2022-08-09 12:00:00|12864|12862.7|12864.6|12863.3|12867.1|12865.8|12855.9|12854.3|6464
1660050000000|2022-08-09 13:00:00|12865|12863.7|12871.9|12870.6|12877.7|12876.4|12857.9|12856.5|9594
1660053600000|2022-08-09 14:00:00|12872.3|12871|12877.3|12876|12881|12879.7|12864.3|12863|10455
1660057200000|2022-08-09 15:00:00|12877.2|12875.9|12880.3|12879|12890.7|12889.4|12874.7|12873.4|7937
1660060800000|2022-08-09 16:00:00|12880.7|12879.4|12896.1|12894.8|12901.6|12899.9|12877.5|12876.2|6064
1660064400000|2022-08-09 17:00:00|12896|12894.7|12893.5|12892.2|12897.8|12896.5|12888.2|12886.8|5310
1660068000000|2022-08-09 18:00:00|12893.6|12892.3|12893.4|12892.1|12899.7|12898.4|12888.9|12887.4|5137
1660071600000|2022-08-09 19:00:00|12893.3|12892|12885.3|12884|12895.8|12894.5|12884|12882.6|4534
1660075200000|2022-08-09 20:00:00|12886|12884.7|12891.7|12884.7|12893.4|12886.9|12880.2|12878.3|2565
1660078800000|2022-08-09 21:00:00|12892.3|12885.3|12887.8|12882.9|12897.7|12890.7|12883.6|12877.4|2088
1660082400000|2022-08-09 22:00:00|12888.1|12884.6|12885.1|12883|12890.1|12886.2|12884.6|12880.7|2497
1660086000000|2022-08-09 23:00:00|12885|12882.9|12886.8|12884.7|12890.3|12888.2|12884.6|12882.9|2281
1660089600000|2022-08-10 00:00:00|12887|12884.9|12893.4|12892.1|12896.6|12894.9|12885.6|12883.9|3593
1660093200000|2022-08-10 01:00:00|12893.5|12892.2|12890.3|12888.2|12894.8|12893.2|12886.1|12884.5|4189
1660096800000|2022-08-10 02:00:00|12890.4|12888.3|12889.7|12888.4|12891.4|12889.9|12884.2|12882.9|3364
1660100400000|2022-08-10 03:00:00|12889.8|12888.5|12887.7|12886.4|12892.4|12891|12887|12885.3|2249
1660104000000|2022-08-10 04:00:00|12887.8|12886.5|12887.2|12885.9|12891.7|12890.1|12886|12884.4|1680
1660107600000|2022-08-10 05:00:00|12887.7|12885.6|12884.2|12882.9|12891.5|12889.4|12882.2|12880.8|2416
1660111200000|2022-08-10 06:00:00|12884|12882.7|12887.7|12886.4|12896.3|12895|12884|12882.7|4028
1660114800000|2022-08-10 07:00:00|12887.8|12886.5|12877.8|12876.5|12890.4|12889.1|12873.4|12872.1|6274
1660118400000|2022-08-10 08:00:00|12877.9|12876.6|12867.7|12866.4|12881.8|12880.5|12866|12864.5|4609
1660122000000|2022-08-10 09:00:00|12867.5|12866.2|12872.9|12871.6|12876.4|12874.4|12865.1|12863.8|3726
1660125600000|2022-08-10 10:00:00|12872.8|12871.5|12874.5|12872.4|12877.6|12876.3|12871.6|12870|3831
1660129200000|2022-08-10 11:00:00|12874.6|12872.5|12879.8|12878.5|12882.2|12880.9|12873.9|12872.5|4324
1660132800000|2022-08-10 12:00:00|12879.5|12878.2|12834.2|12832.9|12896.8|12889.8|12818.9|12817.1|12076
1660136400000|2022-08-10 13:00:00|12834.1|12832.8|12820.8|12819.5|12843.4|12842.1|12818.3|12817|12856
1660140000000|2022-08-10 14:00:00|12820.7|12819.4|12759.5|12758.2|12822.6|12820.9|12757.4|12756.1|12861
1660143600000|2022-08-10 15:00:00|12759.8|12758.5|12776.6|12775.3|12782.8|12781.5|12751.7|12750.4|8971
1660147200000|2022-08-10 16:00:00|12776.5|12775.2|12764.7|12763.4|12776.6|12775.3|12761.9|12760.5|6864
1660150800000|2022-08-10 17:00:00|12764.5|12763.2|12766.8|12765.5|12770.9|12769.6|12759.7|12758.4|5915
1660154400000|2022-08-10 18:00:00|12767|12765.7|12781.7|12780.4|12783.8|12782.5|12763.6|12762.3|6500
1660158000000|2022-08-10 19:00:00|12782.2|12780.9|12777.4|12776.1|12787.7|12786.1|12777.4|12776.1|4043
1660161600000|2022-08-10 20:00:00|12777.8|12776.5|12780.8|12773.8|12780.9|12779.6|12774.5|12772.8|1889
1660165200000|2022-08-10 21:00:00|12780.5|12773.5|12778.7|12773.7|12788.7|12781.7|12774.3|12767.3|1993
1660168800000|2022-08-10 22:00:00|12778.8|12773.4|12775.4|12773.3|12782.5|12779.2|12775.2|12771.4|3505
1660172400000|2022-08-10 23:00:00|12775.3|12773.2|12775.8|12773.7|12779|12777.4|12773.4|12771.6|3009
1660176000000|2022-08-11 00:00:00|12775.9|12773.8|12778.5|12777.2|12783.6|12781.9|12773.1|12771.4|3755
1660179600000|2022-08-11 01:00:00|12778.4|12777.1|12782.4|12781.1|12785.7|12783.9|12778.3|12776.4|4683
1660183200000|2022-08-11 02:00:00|12782.3|12781|12786.3|12785|12791.5|12789.6|12780.2|12778.7|4276
1660186800000|2022-08-11 03:00:00|12786.4|12785.1|12785.1|12783|12789.5|12787.9|12780.4|12778.6|3408
1660190400000|2022-08-11 04:00:00|12784.7|12783.4|12790.5|12789.2|12791|12789.4|12780.6|12778.9|2680
1660194000000|2022-08-11 05:00:00|12790.9|12788.8|12784|12781.9|12793|12791.2|12783.3|12781.8|3638
1660197600000|2022-08-11 06:00:00|12783.3|12782|12766.2|12764.9|12785.4|12783.9|12764.2|12762.9|6327
1660201200000|2022-08-11 07:00:00|12766.3|12765|12766.6|12764.5|12772.3|12770.7|12762.5|12761.2|6303
1660204800000|2022-08-11 08:00:00|12766.2|12764.9|12759.8|12758.5|12773.5|12772|12757.6|12756|6095
1660208400000|2022-08-11 09:00:00|12759.7|12758.4|12763.8|12762.5|12772.6|12770.9|12758.5|12756.9|4618
1660212000000|2022-08-11 10:00:00|12763.9|12762.6|12767|12765.7|12775.1|12773.4|12762.8|12761.5|4033
1660215600000|2022-08-11 11:00:00|12766.9|12765.6|12772.8|12771.5|12775.7|12774.4|12766.1|12764.8|5521
1660219200000|2022-08-11 12:00:00|12772.7|12771.4|12760.8|12759.5|12777.5|12776.2|12757.4|12756.1|9111
1660222800000|2022-08-11 13:00:00|12760.7|12759.4|12739.9|12738.6|12771.5|12770.2|12736.7|12735.4|10091
1660226400000|2022-08-11 14:00:00|12740|12738.7|12744.3|12743|12755.6|12754.3|12728.3|12727|10074
1660230000000|2022-08-11 15:00:00|12744.4|12743.1|12745.7|12744.4|12765.9|12764.6|12743.4|12742.1|10034
1660233600000|2022-08-11 16:00:00|12745.8|12744.5|12738.6|12737.3|12750|12748.7|12736.7|12735.4|6439
1660237200000|2022-08-11 17:00:00|12738.5|12737.2|12753|12751.7|12759.4|12758.1|12734|12732.7|6898
1660240800000|2022-08-11 18:00:00|12753.1|12751.8|12760.9|12758.8|12767.8|12766.1|12752.8|12751.5|5704
1660244400000|2022-08-11 19:00:00|12760.6|12759.3|12772.8|12771.5|12777.4|12775.6|12759.1|12757.6|5039
1660248000000|2022-08-11 20:00:00|12772.9|12771.6|12767.4|12760.4|12773.2|12771.6|12761.2|12758.3|3336
1660251600000|2022-08-11 21:00:00|12767.3|12760.3|12764.3|12760.5|12770.6|12764.3|12762.5|12757.2|1666
1660255200000|2022-08-11 22:00:00|12763.2|12760.7|12764.9|12762.8|12768.1|12765.9|12763|12760.3|3050
1660258800000|2022-08-11 23:00:00|12765|12762.9|12765|12762.9|12767.9|12766.2|12764|12761.9|2571
1660262400000|2022-08-12 00:00:00|12764.9|12762.8|12767.6|12766.3|12773|12771.7|12759.5|12757.7|5051
1660266000000|2022-08-12 01:00:00|12767.5|12766.2|12767.4|12766.1|12769.7|12768.4|12761.8|12760|4368
1660269600000|2022-08-12 02:00:00|12767.5|12766.2|12762|12760.7|12769.2|12767.8|12760.2|12758.4|3388
1660273200000|2022-08-12 03:00:00|12762.5|12760.4|12755.4|12754.1|12764.9|12763.3|12754.2|12752.7|2685
1660276800000|2022-08-12 04:00:00|12755.3|12754|12755.1|12753|12756.6|12755|12749.2|12747.4|2938
1660280400000|2022-08-12 05:00:00|12754.7|12753.4|12750.8|12748.7|12755.7|12754.3|12744.1|12742.6|3843
1660284000000|2022-08-12 06:00:00|12750.7|12748.6|12745.5|12744.2|12752.3|12751|12742.3|12740.6|5705
1660287600000|2022-08-12 07:00:00|12745.6|12744.3|12742.1|12740|12750.8|12749.5|12741|12739.4|6802
1660291200000|2022-08-12 08:00:00|12742|12739.9|12756.9|12754.8|12756.9|12755.4|12740.1|12738.8|5733
1660294800000|2022-08-12 09:00:00|12756.5|12755.2|12757.6|12756.3|12763.2|12761.4|12752.2|12750.9|4854
1660298400000|2022-08-12 10:00:00|12757.5|12756.2|12776.1|12774.8|12782|12780.2|12757.3|12756|5148
1660302000000|2022-08-12 11:00:00|12776.2|12774.9|12784.9|12783.6|12789.5|12788.2|12775.2|12773.6|5444
1660305600000|2022-08-12 12:00:00|12785|12783.7|12783.5|12782.2|12790.9|12789.3|12775.8|12774.5|6205
1660309200000|2022-08-12 13:00:00|12783.4|12782.1|12783.1|12776.1|12796.8|12795.5|12777.9|12776|8561
1660312800000|2022-08-12 14:00:00|12779.7|12777|12798.7|12797.4|12803.7|12802.4|12779.7|12777|13139
1660316400000|2022-08-12 15:00:00|12798.6|12797.3|12785.1|12783|12799.6|12798.3|12781.5|12780.2|7339
1660320000000|2022-08-12 16:00:00|12785.3|12784|12781.8|12780.5|12785.8|12784.5|12778|12776.7|4752
1660323600000|2022-08-12 17:00:00|12781.6|12780.3|12781.4|12780.1|12783.6|12782|12775.2|12773.8|3545
1660327200000|2022-08-12 18:00:00|12781.1|12779.8|12776.1|12774.8|12781.1|12779.8|12773.3|12772|3517
1660330800000|2022-08-12 19:00:00|12776.2|12774.9|12770.1|12768.8|12780.6|12779|12768.8|12767.5|3432
1660334400000|2022-08-12 20:00:00|12770.2|12768.9|12775.2|12773.1|12779.5|12777.5|12770.1|12768.4|2400
1660507200000|2022-08-14 20:00:00|12783.3|12770.3|12780|12767|12783.3|12770.3|12778.6|12765.6|57
1660510800000|2022-08-14 21:00:00|12783|12770|12777.8|12770.8|12783|12774.7|12774.9|12765.4|941
1660514400000|2022-08-14 22:00:00|12777.9|12770.9|12777.2|12775.1|12781.4|12778.4|12772.7|12766.7|5086
1660518000000|2022-08-14 23:00:00|12777.3|12775.2|12782|12779.9|12782.1|12780.5|12774.6|12772.9|3179
1660521600000|2022-08-15 00:00:00|12782.1|12780|12775.8|12773.7|12782.8|12781|12774.5|12772.8|3940
1660525200000|2022-08-15 01:00:00|12775.9|12773.8|12777.3|12775.2|12786.9|12785.4|12773.2|12771.5|4886
1660528800000|2022-08-15 02:00:00|12777.4|12775.3|12793.6|12791.5|12795.4|12793.4|12777.1|12775|5397
1660532400000|2022-08-15 03:00:00|12793.7|12791.6|12787.9|12786.6|12795.5|12793.5|12787.8|12785.9|3736
1660536000000|2022-08-15 04:00:00|12788|12786.7|12797|12795.7|12797.5|12796.2|12787.5|12785.7|3240
1660539600000|2022-08-15 05:00:00|12796.9|12795.6|12799.3|12797.2|12806|12804.1|12793.8|12792.3|3913
1660543200000|2022-08-15 06:00:00|12799.4|12797.3|12809.9|12808.6|12811.4|12810.1|12795.4|12793.7|5936
1660546800000|2022-08-15 07:00:00|12810.1|12808|12845.2|12843.9|12845.4|12844.1|12806.4|12805|7031
1660550400000|2022-08-15 08:00:00|12845.3|12844|12871|12869.7|12871.2|12869.9|12842.2|12840.9|5784
1660554000000|2022-08-15 09:00:00|12871.1|12869.8|12905.3|12904|12915.9|12914.6|12870.9|12869.3|6611
1660557600000|2022-08-15 10:00:00|12905.2|12903.9|12896.6|12895.3|12911.3|12909.8|12890.7|12889|6369
1660561200000|2022-08-15 11:00:00|12896.7|12895.4|12911|12909.7|12917.1|12915.8|12896|12894.7|5547
1660564800000|2022-08-15 12:00:00|12911.1|12909.8|12921.9|12920.6|12934.7|12933.4|12907.2|12905.4|8711
1660568400000|2022-08-15 13:00:00|12921.6|12920.3|12923.7|12922.4|12934.7|12933.2|12918|12916.7|9426
1660572000000|2022-08-15 14:00:00|12923.9|12922.6|12912.4|12911.1|12932.6|12931.3|12904.4|12903.1|8189
1660575600000|2022-08-15 15:00:00|12912.5|12911.2|12891.8|12890.5|12915.5|12914.2|12888|12886.7|5673
1660579200000|2022-08-15 16:00:00|12891.7|12890.4|12896.2|12894.9|12899.8|12898.5|12889.1|12887.8|4493
1660582800000|2022-08-15 17:00:00|12896.3|12895|12904.4|12903.1|12909.8|12908.5|12888.6|12887.3|4150
1660586400000|2022-08-15 18:00:00|12904.3|12903|12911.1|12909.8|12915.5|12914.2|12899.1|12897.8|3795
1660590000000|2022-08-15 19:00:00|12911|12909.7|12906.9|12905.6|12911.8|12910.5|12902.6|12901.3|3216
1660593600000|2022-08-15 20:00:00|12906.8|12905.5|12907.4|12902.4|12912.5|12911.2|12902.8|12900.6|2761
1660597200000|2022-08-15 21:00:00|12909.8|12902.8|12901.2|12897.3|12912.3|12905.3|12900.2|12894.2|2704
1660600800000|2022-08-15 22:00:00|12901.3|12897.5|12907.5|12905.4|12907.6|12905.5|12901|12897.5|2834
1660604400000|2022-08-15 23:00:00|12907|12905.7|12905.9|12904.6|12909.3|12907.7|12903.6|12901.9|2252
1660608000000|2022-08-16 00:00:00|12905.8|12904.5|12919.6|12918.3|12922.7|12921.1|12905.8|12904.5|4528
1660611600000|2022-08-16 01:00:00|12919.5|12918.2|12909.9|12908.6|12920|12918.3|12906.8|12905.5|5612
1660615200000|2022-08-16 02:00:00|12910|12908.7|12897.7|12896.4|12910.6|12908.8|12897.7|12896.4|4253
1660618800000|2022-08-16 03:00:00|12897.6|12896.3|12898.6|12897.3|12902|12900.2|12893.7|12892|2931
1660622400000|2022-08-16 04:00:00|12898.4|12897.1|12894.8|12893.5|12902.2|12900.9|12893.2|12891.6|3186
1660626000000|2022-08-16 05:00:00|12894.4|12893.1|12893.5|12891.4|12902.2|12900.5|12889.8|12887.7|3858
1660629600000|2022-08-16 06:00:00|12893.8|12891.7|12915.8|12913.7|12916.6|12914.7|12893.3|12891.7|6297
1660633200000|2022-08-16 07:00:00|12916|12913.9|12907.7|12906.4|12929.9|12927.8|12905.2|12903.3|7856
1660636800000|2022-08-16 08:00:00|12907.8|12906.5|12904.4|12902.3|12916.4|12914.8|12901.1|12899.3|7167
1660640400000|2022-08-16 09:00:00|12904.3|12902.2|12906.2|12904.9|12908|12906.3|12890.8|12889.4|6609
1660644000000|2022-08-16 10:00:00|12906.4|12905.1|12910.3|12909|12921.1|12919.8|12904.6|12903.2|5629
1660647600000|2022-08-16 11:00:00|12910.4|12909.1|12912.3|12911|12915.8|12914.4|12905.8|12904.5|5594
1660651200000|2022-08-16 12:00:00|12912.2|12910.9|12888.4|12887.1|12914|12912.7|12882.6|12880.1|8126
1660654800000|2022-08-16 13:00:00|12888.6|12887.3|12868.7|12867.4|12894.5|12893.2|12868.7|12867.4|10273
1660658400000|2022-08-16 14:00:00|12868.8|12867.5|12872.6|12871.3|12878.2|12876.9|12855.2|12853.9|10198
1660662000000|2022-08-16 15:00:00|12872.7|12871.4|12874.3|12873|12881|12879.7|12868.4|12867.1|6867
1660665600000|2022-08-16 16:00:00|12874.2|12872.9|12863.4|12862.1|12881.2|12879.9|12862.4|12861.1|3751
1660669200000|2022-08-16 17:00:00|12863.3|12862|12847.8|12846.5|12866|12864.7|12846.9|12845.6|3504
1660672800000|2022-08-16 18:00:00|12847.7|12846.4|12847.4|12846.1|12854.6|12853.3|12831.6|12830.3|5702
1660676400000|2022-08-16 19:00:00|12847.5|12846.2|12842.7|12841.4|12851.9|12850.6|12841|12839.5|4780
1660680000000|2022-08-16 20:00:00|12842.8|12841.5|12848|12841|12849.7|12844.9|12840.1|12838.3|2525
1660683600000|2022-08-16 21:00:00|12848.1|12841.1|12850.6|12844.7|12857|12850|12843.1|12836.1|2262
1660687200000|2022-08-16 22:00:00|12850|12845.2|12844.8|12842.7|12853.1|12850.5|12844.5|12841.1|2630
1660690800000|2022-08-16 23:00:00|12844.7|12842.6|12846.8|12845.5|12848.4|12847|12843.6|12841.9|2748
1660694400000|2022-08-17 00:00:00|12846.9|12845.6|12847.5|12846.2|12849.1|12847.4|12840.1|12838.4|4496
1660698000000|2022-08-17 01:00:00|12847.4|12846.1|12851.4|12849.3|12860.4|12858.3|12840.3|12838.4|5868
1660701600000|2022-08-17 02:00:00|12851.3|12849.2|12850.7|12849.4|12853.2|12851.9|12844.7|12842.9|5612
1660705200000|2022-08-17 03:00:00|12850.5|12849.2|12850.8|12849.5|12858.5|12856.6|12846.4|12844.8|3482
1660708800000|2022-08-17 04:00:00|12850.9|12849.6|12839.6|12837.5|12858.5|12856.8|12836.7|12834.7|2963
1660712400000|2022-08-17 05:00:00|12839.8|12837.7|12831.5|12829.4|12842.9|12840.8|12830.8|12828.7|3616
1660716000000|2022-08-17 06:00:00|12831.4|12829.3|12849.8|12847.7|12856.9|12854.8|12828.5|12826.5|6734
1660719600000|2022-08-17 07:00:00|12849.7|12847.6|12870|12867.9|12876.3|12874.2|12849.6|12847.5|8597
1660723200000|2022-08-17 08:00:00|12870.3|12868.2|12878|12875.9|12884.1|12882.2|12868.5|12866.4|10324
1660726800000|2022-08-17 09:00:00|12878.4|12876.3|12871.8|12869.7|12883.4|12881.3|12870.4|12868.3|7680
1660730400000|2022-08-17 10:00:00|12872|12869.9|12893.8|12891.7|12896.3|12894.2|12871.8|12869.9|7568
1660734000000|2022-08-17 11:00:00|12893.7|12891.6|12906.8|12904.7|12915.4|12913.3|12893.2|12891.4|8835
1660737600000|2022-08-17 12:00:00|12906.6|12904.5|12913.5|12911.4|12919.7|12917.6|12896.5|12894.3|11981
1660741200000|2022-08-17 13:00:00|12913.6|12911.5|12923.7|12922.4|12933.8|12932.1|12908.4|12906.5|11258
1660744800000|2022-08-17 14:00:00|12923.6|12922.3|12923|12921.7|12926.5|12925.2|12900.5|12898.4|11433
1660748400000|2022-08-17 15:00:00|12923.3|12922|12934.5|12933.2|12937.6|12935.9|12918.2|12916.7|8760
1660752000000|2022-08-17 16:00:00|12934.4|12933.1|12917.9|12915.8|12934.4|12933.1|12912.4|12910.7|6076
1660755600000|2022-08-17 17:00:00|12917.8|12915.7|12915.7|12909.9|12919.5|12917.9|12906.1|12904.4|5593
1660759200000|2022-08-17 18:00:00|12915.8|12910.8|12899.9|12897.8|12916.3|12911.1|12879.1|12877.2|11865
1660762800000|2022-08-17 19:00:00|12899.8|12897.7|12907.3|12906|12913|12911.1|12893.1|12891.2|7402
1660766400000|2022-08-17 20:00:00|12907.2|12905.9|12916|12909|12918.3|12916.2|12905.4|12903.7|2216
1660770000000|2022-08-17 21:00:00|12915.8|12908.8|12916.4|12910.9|12917.2|12912.4|12912.8|12905.8|1879
1660773600000|2022-08-17 22:00:00|12915.8|12911.6|12917.1|12915|12920.9|12918.1|12915|12910|2585
1660777200000|2022-08-17 23:00:00|12917.3|12915.2|12919.7|12917.6|12921.6|12919.5|12915.3|12913.4|2387
1660780800000|2022-08-18 00:00:00|12919.6|12917.5|12922.3|12920.2|12924.1|12922|12914.7|12912.6|4170
1660784400000|2022-08-18 01:00:00|12922.5|12920.4|12922.3|12920.2|12926|12923.9|12914.6|12912.7|5712
1660788000000|2022-08-18 02:00:00|12922.2|12920.1|12923.9|12921.8|12925.1|12923.2|12918.7|12916.8|4007
1660791600000|2022-08-18 03:00:00|12923.8|12921.7|12926.4|12924.3|12928.8|12927.1|12919.8|12917.7|3064
1660795200000|2022-08-18 04:00:00|12926.3|12924.2|12924|12921.9|12930.1|12928.2|12923.7|12921.6|2462
1660798800000|2022-08-18 05:00:00|12924.3|12922.2|12927.7|12925.6|12929.2|12927.1|12915.6|12913.5|3480
1660802400000|2022-08-18 06:00:00|12927.8|12925.7|12944.1|12942|12947.8|12945.7|12927.8|12925.7|6396
1660806000000|2022-08-18 07:00:00|12944.3|12942.2|12928.2|12926.1|12945.2|12943.1|12925.3|12923.2|8261
1660809600000|2022-08-18 08:00:00|12928|12925.9|12909.9|12907.8|12930.2|12928.3|12905.6|12903.5|6986
1660813200000|2022-08-18 09:00:00|12909.8|12907.7|12890.6|12888.5|12910.7|12908.6|12887.2|12885.1|5489
1660816800000|2022-08-18 10:00:00|12890.5|12888.4|12894.4|12892.3|12895.8|12894.2|12882.2|12880.2|5146
1660820400000|2022-08-18 11:00:00|12894.5|12892.4|12892.1|12890|12897.3|12895.5|12885.2|12883.8|6272
1660824000000|2022-08-18 12:00:00|12891.4|12890.1|12893.1|12891.8|12901.5|12899.4|12881.4|12880.1|8960
1660827600000|2022-08-18 13:00:00|12893.5|12891.4|12918.5|12916.4|12926.2|12924.5|12886.7|12885.1|9622
1660831200000|2022-08-18 14:00:00|12918.6|12916.5|12924.3|12923|12930.2|12928.7|12916.8|12915.2|10267
1660834800000|2022-08-18 15:00:00|12924.4|12923.1|12946.6|12945.3|12947.4|12945.9|12918|12916.4|8164
1660838400000|2022-08-18 16:00:00|12947.2|12945.1|12962.6|12961.3|12963.9|12962.2|12940.7|12938.9|6504
1660842000000|2022-08-18 17:00:00|12962.9|12961.6|12946.5|12945.2|12968.2|12966.1|12940.5|12939|6870
1660845600000|2022-08-18 18:00:00|12946.9|12944.8|12942.1|12940.8|12949|12947.1|12939.5|12937.4|4910
1660849200000|2022-08-18 19:00:00|12942|12940.7|12934.4|12932.3|12942.6|12941|12930.5|12928.6|4371
1660852800000|2022-08-18 20:00:00|12934.5|12932.4|12950.2|12945.9|12955.9|12953.8|12933.9|12932|2651
1660856400000|2022-08-18 21:00:00|12953.3|12946.3|12947.4|12942.9|12954.3|12947.3|12945.8|12941|1751
1660860000000|2022-08-18 22:00:00|12947.3|12943|12949|12946.9|12955.1|12949.7|12946.4|12942.5|3148
1660863600000|2022-08-18 23:00:00|12948.9|12946.7|12948.7|12946.6|12950|12947.9|12946.3|12944.2|2368
1660867200000|2022-08-19 00:00:00|12948.6|12946.5|12961|12958.9|12964.1|12962.1|12946.5|12944.4|4481
1660870800000|2022-08-19 01:00:00|12960.9|12958.8|12961.9|12959.8|12968.1|12966|12955.2|12953.2|4519
1660874400000|2022-08-19 02:00:00|12962|12959.9|12949.7|12947.6|12963.3|12961.2|12948.9|12946.8|4121
1660878000000|2022-08-19 03:00:00|12949.8|12947.7|12956.8|12954.7|12957|12955.3|12947.8|12946.1|2961
1660881600000|2022-08-19 04:00:00|12956|12954.2|12962|12960.7|12963.8|12961.7|12955.6|12953.8|2899
1660885200000|2022-08-19 05:00:00|12962.5|12960.4|12960.5|12958.4|12968|12966.2|12958.2|12956.2|3996
1660888800000|2022-08-19 06:00:00|12960.4|12958.3|12971|12968.9|12974.7|12973|12959.1|12957.3|6847
1660892400000|2022-08-19 07:00:00|12971.1|12969|12967.2|12965.1|12978.8|12977|12964.2|12962.1|6441
1660896000000|2022-08-19 08:00:00|12967.6|12965.5|12976.1|12974.8|12982.1|12980.5|12963.9|12961.8|6594
1660899600000|2022-08-19 09:00:00|12975.9|12974.6|12975.8|12974.5|12980.7|12978.8|12972.4|12970.5|5172
1660903200000|2022-08-19 10:00:00|12976|12974.7|12989.8|12988.5|12992.9|12991.1|12975.9|12974.2|5256
1660906800000|2022-08-19 11:00:00|12990.3|12988.2|12995.3|12994|13004.8|13003.2|12983.8|12982|5917
1660910400000|2022-08-19 12:00:00|12995.8|12993.7|12979.4|12977.3|12997.5|12995.9|12977.3|12975.8|7586
1660914000000|2022-08-19 13:00:00|12979.1|12977.8|12996.2|12994.9|12997.5|12996.2|12971.8|12970.5|9001
1660917600000|2022-08-19 14:00:00|12996.3|12995|13005.5|13004.2|13006.4|13004.6|12985.3|12984|8732
1660921200000|2022-08-19 15:00:00|13006|13003.9|12995.2|12993.9|13010.1|13008.5|12986|12984.3|7052
1660924800000|2022-08-19 16:00:00|12995.3|12994|12983.2|12981.1|12997.1|12995.8|12981.8|12980.1|5328
1660928400000|2022-08-19 17:00:00|12982.8|12981.5|12990.1|12988|12994.3|12992.7|12980.9|12979.3|4967
1660932000000|2022-08-19 18:00:00|12990.6|12988.5|12995.8|12993.7|12996.1|12994.4|12986|12984.3|4446
1660935600000|2022-08-19 19:00:00|12995.7|12993.6|12995.3|12993.2|13000|12998.3|12991.2|12989.6|4248
1660939200000|2022-08-19 20:00:00|12995.4|12993.3|12993.4|12991.3|13000.7|12998.6|12990.7|12986.1|2487
1661112000000|2022-08-21 20:00:00|12993.8|12980.8|12991.8|12981.5|12998.5|12985.7|12991.8|12980.8|76
1661115600000|2022-08-21 21:00:00|12992.5|12981.2|12995.2|12988.2|12997.4|12991.6|12991.8|12980|901
1661119200000|2022-08-21 22:00:00|12994.8|12987.8|12995.5|12993.4|13001.1|12999|12994.7|12987.7|3390
1661122800000|2022-08-21 23:00:00|12995.4|12993.3|13001.7|12999.6|13005.4|13003.4|12994.7|12992.5|3035
1661126400000|2022-08-22 00:00:00|13001.6|12999.5|13004.2|13002.1|13006.6|13004.5|12999.3|12997.2|3922
1661130000000|2022-08-22 01:00:00|13004.3|13002.2|12994.7|12992.6|13004.9|13003.2|12993.4|12991.7|5019
1661133600000|2022-08-22 02:00:00|12994.6|12992.5|12986.9|12985.6|12997.4|12995.4|12986.8|12985.1|4325
1661137200000|2022-08-22 03:00:00|12987.3|12985.2|12990.2|12988.1|12992.5|12990.8|12986.6|12984.8|3261
1661140800000|2022-08-22 04:00:00|12990.3|12988.2|12990.9|12988.8|12995.9|12994|12989.4|12987.7|2230
1661144400000|2022-08-22 05:00:00|12991.1|12989|12997.4|12995.3|12997.4|12995.3|12989.1|12987.4|3358
1661148000000|2022-08-22 06:00:00|12998.1|12996|13006.7|13004.6|13007.6|13005.5|12997.1|12995|6062
1661151600000|2022-08-22 07:00:00|13006.8|13004.7|13010.7|13008.6|13012.2|13010.2|12996.1|12994.4|7386
1661155200000|2022-08-22 08:00:00|13010.6|13008.5|12996.5|12994.4|13020.3|13018.6|12992.6|12990.8|7871
1661158800000|2022-08-22 09:00:00|12996.6|12994.5|12984.4|12982.3|13003.7|13002.4|12982.6|12980.5|6200
1661162400000|2022-08-22 10:00:00|12984.5|12982.4|12988.6|12986.5|12989.6|12987.7|12972.5|12970.4|5833
1661166000000|2022-08-22 11:00:00|12988.7|12986.6|12984.4|12983.1|12992.5|12990.9|12982.8|12981.1|5547
1661169600000|2022-08-22 12:00:00|12984.9|12982.8|12993.9|12991.8|12996.6|12994.9|12983.1|12981.4|6584
1661173200000|2022-08-22 13:00:00|12994|12991.9|13040.2|13038.1|13041.4|13039.7|12993.7|12991.8|9213
1661176800000|2022-08-22 14:00:00|13040.3|13038.2|13044.2|13042.9|13046.8|13045.3|13028.4|13026.4|9132
1661180400000|2022-08-22 15:00:00|13044.1|13042.8|13040.1|13038.8|13050|13048.3|13033.3|13031.7|7357
1661184000000|2022-08-22 16:00:00|13040.7|13038.6|13046.4|13045.1|13048.9|13047.3|13029.5|13027.4|5686
1661187600000|2022-08-22 17:00:00|13046.8|13044.7|13061.8|13059.7|13061.8|13059.7|13046|13044.2|5142
1661191200000|2022-08-22 18:00:00|13061.7|13059.6|13054.6|13053.3|13062|13060.5|13050.5|13048.9|4109
1661194800000|2022-08-22 19:00:00|13054.5|13053.2|13047.8|13045.7|13055.2|13053.5|13043.2|13041.5|4121
1661198400000|2022-08-22 20:00:00|13047.7|13045.6|13058|13054.9|13058.5|13055|13045.7|13043.6|1902
1661202000000|2022-08-22 21:00:00|13058.1|13054.8|13053.3|13050.7|13060.8|13055.4|13052.7|13049.1|1925
1661205600000|2022-08-22 22:00:00|13053.4|13051.3|13050.1|13048|13054.6|13052.3|13048.9|13046.8|1979
1661209200000|2022-08-22 23:00:00|13050|13047.9|13050.5|13048.4|13054.4|13052.3|13047.4|13045.7|2349
1661212800000|2022-08-23 00:00:00|13050.4|13048.3|13052.3|13050.2|13059.3|13055.7|13037.9|13035.8|6022
1661216400000|2022-08-23 01:00:00|13052.2|13050.1|13037.3|13035.2|13052.6|13050.5|13035.5|13033.4|5371
1661220000000|2022-08-23 02:00:00|13037.2|13035.1|13031.6|13029.5|13039|13037.3|13029.9|13028.1|3844
1661223600000|2022-08-23 03:00:00|13031.5|13029.4|13027.7|13025.6|13034.6|13032.9|13025.8|13023.7|2825
1661227200000|2022-08-23 04:00:00|13027.6|13025.5|13036.1|13034|13036.3|13034.7|13026.3|13024.2|1963
1661230800000|2022-08-23 05:00:00|13035.9|13034.6|13042.9|13040.8|13043.1|13041|13033.1|13031.4|3769
1661234400000|2022-08-23 06:00:00|13042.8|13040.7|13048.7|13047.4|13064.5|13062.7|13041.3|13039.2|6377
1661238000000|2022-08-23 07:00:00|13048.6|13047.3|13019.1|13017|13049.9|13047.9|13013|13010.9|8447
1661241600000|2022-08-23 08:00:00|13019|13016.9|13018.2|13016.9|13021.9|13019.8|13006.8|13005.1|7149
1661245200000|2022-08-23 09:00:00|13018.6|13016.5|13021.1|13019|13029.6|13028|13013.7|13012|5828
1661248800000|2022-08-23 10:00:00|13021.4|13019.3|13024.1|13022|13036.5|13034.7|13017.6|13015.8|4436
1661252400000|2022-08-23 11:00:00|13024|13021.9|13023.4|13021.3|13030.3|13028.9|13016|13013.9|5638
1661256000000|2022-08-23 12:00:00|13023.5|13021.4|13026.4|13025.1|13034.2|13032.2|13020.3|13018.7|8171
1661259600000|2022-08-23 13:00:00|13026.6|13025.3|12979.4|12977.3|13032|13030.3|12978.5|12976.4|11221
1661263200000|2022-08-23 14:00:00|12978.8|12976.7|12956.5|12954.4|12980.7|12978.6|12948.5|12946.4|13809
1661266800000|2022-08-23 15:00:00|12956.6|12954.5|12945.9|12944.6|12956.7|12955|12934.3|12932.5|9727
1661270400000|2022-08-23 16:00:00|12946.1|12944.8|12948.7|12947.4|12959.2|12957.6|12945.5|12944|7360
1661274000000|2022-08-23 17:00:00|12948.6|12947.3|12965.5|12964.2|12968|12966.5|12946.9|12945.3|7056
1661277600000|2022-08-23 18:00:00|12965.4|12964.1|12965.8|12964.5|12968.3|12967|12957.5|12955.9|5799
1661281200000|2022-08-23 19:00:00|12965.7|12964.4|12952.7|12951.4|12966.5|12964.7|12952.2|12950.4|5343
1661284800000|2022-08-23 20:00:00|12952.9|12951.6|12959.3|12952.3|12961.6|12958.3|12946.9|12944.8|2584
1661288400000|2022-08-23 21:00:00|12958|12951|12959.7|12955.3|12963.5|12957.7|12955.1|12948.1|2138
1661292000000|2022-08-23 22:00:00|12960|12955|12957.9|12955.8|12960.1|12957.3|12955|12952|2928
1661295600000|2022-08-23 23:00:00|12957.6|12955.5|12960.6|12958.5|12964.9|12962.8|12955.2|12953.1|2879
1661299200000|2022-08-24 00:00:00|12960.8|12958.7|12972.1|12970|12973.7|12972|12957.4|12955.4|4974
1661302800000|2022-08-24 01:00:00|12972.2|12970.1|12973.9|12971.8|12980.5|12978.4|12965.1|12963|5206
1661306400000|2022-08-24 02:00:00|12973.8|12971.7|12985.7|12983.6|12986.7|12984.7|12968.4|12966.3|4473
1661310000000|2022-08-24 03:00:00|12985.8|12983.7|12981.8|12979.7|12987.4|12985.3|12980.8|12979.2|3453
1661313600000|2022-08-24 04:00:00|12981.7|12979.6|12974.6|12972.5|12985|12982.9|12971.2|12969.1|3125
1661317200000|2022-08-24 05:00:00|12974.5|12972.4|12982.2|12980.1|12983|12980.9|12970.4|12968.3|3247
1661320800000|2022-08-24 06:00:00|12982.3|12980.2|12978.2|12976.1|12986.1|12984|12975.1|12973|5386
1661324400000|2022-08-24 07:00:00|12978.3|12976.2|12975|12972.9|12985.3|12983.2|12971.2|12969.1|7384
1661328000000|2022-08-24 08:00:00|12974.9|12972.8|12964|12961.9|12977.5|12975.4|12961.7|12959.6|6138
1661331600000|2022-08-24 09:00:00|12963.6|12962.3|12976.6|12974.5|12977.7|12975.9|12957.2|12955.5|5626
1661335200000|2022-08-24 10:00:00|12976.7|12974.6|12998|12995.9|12999.8|12998.1|12973.9|12972.1|4751
1661338800000|2022-08-24 11:00:00|12998.1|12996|12993.2|12991.9|13003.4|13001.6|12983.9|12982.5|6731
1661342400000|2022-08-24 12:00:00|12993.1|12991.8|13008.8|13006.7|13014.1|13012.4|12988.4|12986.9|9379
1661346000000|2022-08-24 13:00:00|13008.9|13006.8|13015.8|13013.7|13019.8|13017.7|13000.8|12999.1|10157
1661349600000|2022-08-24 14:00:00|13015.4|13013.3|12977.1|12975.8|13018.6|13016.5|12971.9|12969.8|11441
1661353200000|2022-08-24 15:00:00|12977|12975.7|12969.9|12968.6|12980.8|12979.1|12959.7|12958|9239
1661356800000|2022-08-24 16:00:00|12970|12968.7|12981.9|12979.8|12985.4|12984.1|12966.2|12964.7|6627
1661360400000|2022-08-24 17:00:00|12981.4|12980.1|12974.2|12972.9|12984.8|12983.2|12974|12972.3|5505
1661364000000|2022-08-24 18:00:00|12974.1|12972.8|12976|12974.7|12979.3|12977.6|12970.7|12969.1|4216
1661367600000|2022-08-24 19:00:00|12975.9|12974.6|12963.6|12961.5|12977.9|12976.1|12961.7|12960.1|4337
1661371200000|2022-08-24 20:00:00|12963.5|12961.4|12971|12964|12974.3|12971.4|12961.9|12960.1|2101
1661374800000|2022-08-24 21:00:00|12971.2|12964.2|12970.3|12964.8|12975.5|12968.6|12968|12961.9|1637
1661378400000|2022-08-24 22:00:00|12971.3|12964.3|12972.8|12970.7|12974.1|12971|12967.3|12964.2|2200
1661382000000|2022-08-24 23:00:00|12972.9|12970.8|12972.1|12970|12973.9|12971.8|12968.8|12966.7|2252
1661385600000|2022-08-25 00:00:00|12972.2|12970.1|12959.6|12957.5|12977|12974.9|12956.2|12954.1|5008
1661389200000|2022-08-25 01:00:00|12959.5|12957.4|12952.6|12950.5|12963.9|12961.8|12947.6|12945.5|5269
1661392800000|2022-08-25 02:00:00|12952.5|12950.4|12953.9|12951.8|12958.6|12956.5|12947.6|12946|3895
1661396400000|2022-08-25 03:00:00|12953.8|12951.7|12948.8|12946.7|12954.6|12952.5|12947.6|12945.5|3329
1661400000000|2022-08-25 04:00:00|12948.9|12946.8|12939.9|12937.8|12951.2|12949.1|12936.8|12934.7|3257
1661403600000|2022-08-25 05:00:00|12939.8|12937.7|12947.6|12945.5|12949.9|12948|12934.7|12932.6|4225
1661407200000|2022-08-25 06:00:00|12947.5|12945.4|12923|12920.9|12947.8|12945.8|12908|12905.9|7600
1661410800000|2022-08-25 07:00:00|12923.1|12921|12907.8|12906.5|12924.7|12922.8|12907.5|12905.4|7030
1661414400000|2022-08-25 08:00:00|12908.3|12906.2|12901.9|12899.8|12920.1|12918.3|12901.1|12899|6544
1661418000000|2022-08-25 09:00:00|12902|12899.9|12913|12911.7|12913.9|12912.2|12896.2|12894.1|6013
1661421600000|2022-08-25 10:00:00|12913.1|12911.8|12922.9|12921.6|12924.7|12923.2|12911.3|12909.5|5144
1661425200000|2022-08-25 11:00:00|12922.8|12921.5|12918.1|12916.8|12927.4|12926.1|12910.6|12908.9|5848
1661428800000|2022-08-25 12:00:00|12918|12916.7|12936.8|12935.5|12948.2|12946.9|12914.1|12912.4|8317
1661432400000|2022-08-25 13:00:00|12937.1|12935.8|12938.2|12936.9|12957.5|12956.2|12932.9|12931.6|9509
1661436000000|2022-08-25 14:00:00|12938.4|12937.1|12927.1|12925.8|12940.2|12938.5|12912.4|12911.1|9583
1661439600000|2022-08-25 15:00:00|12927.2|12925.9|12944.7|12943.4|12949.6|12948.3|12926.9|12925.5|8444
1661443200000|2022-08-25 16:00:00|12944.6|12943.3|12943|12941.7|12957.6|12956.3|12941.6|12940.3|6698
1661446800000|2022-08-25 17:00:00|12942.9|12941.6|12938.7|12937.4|12945.4|12944.1|12933.2|12931.5|5775
1661450400000|2022-08-25 18:00:00|12938.9|12936.8|12938.4|12937.1|12945.4|12944.1|12932.1|12930.8|5081
1661454000000|2022-08-25 19:00:00|12938.3|12937|12925.7|12924.4|12940.5|12939.2|12925.4|12923.9|3747
1661457600000|2022-08-25 20:00:00|12925.8|12924.5|12925.2|12923.1|12930.6|12928.9|12924|12921.8|2321
1661461200000|2022-08-25 21:00:00|12924.8|12922.7|12929.5|12924.6|12941.8|12934.8|12924.8|12918.6|2489
1661464800000|2022-08-25 22:00:00|12929.7|12925|12935.7|12933.6|12936.3|12934.2|12926.1|12921.2|2351
1661468400000|2022-08-25 23:00:00|12935.8|12933.7|12940.5|12938.4|12940.5|12938.8|12933.9|12932.2|2470
1661472000000|2022-08-26 00:00:00|12940.6|12938.5|12954.1|12952|12956.5|12954.8|12936.8|12935.5|3972
1661475600000|2022-08-26 01:00:00|12954|12951.9|12953.2|12951.9|12957.3|12955.6|12950.7|12949|4878
1661479200000|2022-08-26 02:00:00|12953.3|12952|12949.5|12947.4|12954|12952.2|12944.8|12943.2|2998
1661482800000|2022-08-26 03:00:00|12949.6|12947.5|12948.6|12946.5|12951.2|12949.5|12944.9|12943.3|2442
1661486400000|2022-08-26 04:00:00|12948.7|12946.6|12957|12954.9|12957.1|12955.4|12948.2|12946.6|2871
1661490000000|2022-08-26 05:00:00|12956.6|12955.3|12954.5|12952.4|12959.2|12957.5|12952.7|12951.1|3500
1661493600000|2022-08-26 06:00:00|12954.4|12952.3|12949|12947.7|12955.2|12953.1|12944.9|12943.5|4510
1661497200000|2022-08-26 07:00:00|12948.7|12947.4|12948.1|12946.8|12957.7|12956.4|12945.8|12944.1|6032
1661500800000|2022-08-26 08:00:00|12948.2|12946.9|12950.8|12949.5|12960.4|12958.7|12948|12946.7|5507
1661504400000|2022-08-26 09:00:00|12950.7|12949.4|12934.3|12932.2|12954.4|12952.8|12933.9|12932.2|5233
1661508000000|2022-08-26 10:00:00|12934.5|12932.4|12926.5|12925.2|12937.1|12935.4|12926|12924.6|4854
1661511600000|2022-08-26 11:00:00|12926.4|12925.1|12937.6|12936.3|12940.1|12938.7|12925.8|12924.5|4508
1661515200000|2022-08-26 12:00:00|12937.5|12936.2|12916.4|12915.1|12940.6|12939|12915.8|12914.3|9623
1661518800000|2022-08-26 13:00:00|12916.5|12915.2|12927.7|12921.4|12931.3|12929.6|12904.9|12903.6|11153
1661522400000|2022-08-26 14:00:00|12927|12921.5|12989.9|12987.8|12993|12991.7|12911.5|12909.4|17505
1661526000000|2022-08-26 15:00:00|12990|12987.9|13007|13005.7|13011|13009.7|12986|12984.2|10306
1661529600000|2022-08-26 16:00:00|13006.8|13005.5|13021.1|13019.8|13028.9|13027.2|13005.3|13003.7|7791
1661533200000|2022-08-26 17:00:00|13021.2|13019.9|13023.9|13022.6|13028.4|13027.1|13016.5|13015|5662
1661536800000|2022-08-26 18:00:00|13023.8|13022.5|13028.3|13027|13031.1|13029.6|13020.5|13018.9|4858
1661540400000|2022-08-26 19:00:00|13028.2|13026.9|13038.4|13037.1|13038.7|13037.3|13025.8|13023.7|4728
1661544000000|2022-08-26 20:00:00|13038.6|13037.3|13035.5|13029.1|13044.9|13042.6|13030.6|13023.6|3646
1661716800000|2022-08-28 20:00:00|13031.4|13028.3|13038|13027.7|13042.9|13031.7|13030.5|13023.8|432
1661720400000|2022-08-28 21:00:00|13038.5|13027.1|13037.7|13031|13040.6|13033|13036.1|13027.1|1781
1661724000000|2022-08-28 22:00:00|13038|13030.5|13052.2|13050.1|13053|13050.7|13037.1|13030.5|6931
1661727600000|2022-08-28 23:00:00|13052.3|13050.2|13063.5|13061.4|13069.7|13067.6|13050.4|13048.3|4761
1661731200000|2022-08-29 00:00:00|13063.4|13061.3|13063.6|13061.5|13069.4|13067.4|13054.4|13052.3|6529
1661734800000|2022-08-29 01:00:00|13063.7|13061.6|13064.9|13062.8|13074.6|13072.6|13057.9|13056.1|7429
1661738400000|2022-08-29 02:00:00|13065|13062.9|13058.4|13056.3|13070.3|13068.5|13052|13050.2|5575
1661742000000|2022-08-29 03:00:00|13057.9|13056.6|13059.1|13057|13061.7|13060|13052.6|13050.9|3741
1661745600000|2022-08-29 04:00:00|13059.2|13057.1|13071.5|13070.2|13073.3|13072|13057.2|13055.3|4259
1661749200000|2022-08-29 05:00:00|13071.8|13069.7|13066.2|13064.1|13075.1|13073.5|13064.9|13063|5701
1661752800000|2022-08-29 06:00:00|13066.3|13064.2|13069.7|13067.6|13074.8|13073.1|13062.8|13060.8|7258
1661756400000|2022-08-29 07:00:00|13069.9|13067.8|13068.1|13066.8|13076.6|13075|13060.2|13058.3|8713
1661760000000|2022-08-29 08:00:00|13068.2|13066.9|13076.8|13074.7|13077.1|13075.3|13065.5|13063.8|6836
1661763600000|2022-08-29 09:00:00|13076.9|13074.8|13068.3|13067|13076.9|13074.8|13063.2|13061.2|5866
1661767200000|2022-08-29 10:00:00|13068.4|13067.1|13059.1|13057|13073.2|13071.6|13051.9|13050.3|6464
1661770800000|2022-08-29 11:00:00|13058.9|13057.6|13040.8|13039.5|13063.1|13061.8|13039.8|13038.4|5680
1661774400000|2022-08-29 12:00:00|13040.9|13039.6|13022.4|13021.1|13046|13044.6|13010.9|13009.6|8004
1661778000000|2022-08-29 13:00:00|13022.5|13021.2|13019|13017.7|13030.7|13029.3|13008.9|13007.3|9920
1661781600000|2022-08-29 14:00:00|13019.1|13017.8|13027.7|13026.4|13027.8|13026.5|12991.5|12989.7|10417
1661785200000|2022-08-29 15:00:00|13027.6|13026.3|13002.9|13001.6|13027.9|13026.6|13002.4|13001.1|7600
1661788800000|2022-08-29 16:00:00|13002.8|13001.5|12997.6|12995.5|13007.8|13006.1|12993.8|12992.3|7545
1661792400000|2022-08-29 17:00:00|12997|12995.7|13000.7|12999.4|13003.3|13001.9|12992.9|12991.6|5591
1661796000000|2022-08-29 18:00:00|13000.6|12999.3|13007.1|13005.8|13012|13010.4|12998.7|12997.4|6137
1661799600000|2022-08-29 19:00:00|13007.6|13005.5|13007.2|13005.9|13010.9|13009.6|12998.9|12997.6|5295
1661803200000|2022-08-29 20:00:00|13007.3|13006|13014.4|13007.4|13014.5|13012|13007|13005.7|2394
1661806800000|2022-08-29 21:00:00|13014.5|13007.5|13009.4|13004.8|13016.7|13010.9|13009.2|13003|1620
1661810400000|2022-08-29 22:00:00|13008.8|13005.5|13010.4|13008.3|13012.3|13009.8|13008|13004.4|1600
1661814000000|2022-08-29 23:00:00|13010.5|13008.4|13003.6|13001.5|13014|13012.4|13002.1|13000.2|2527
1661817600000|2022-08-30 00:00:00|13003.4|13001.3|13007|13005.7|13016.3|13014.7|13001.8|13000.3|4564
1661821200000|2022-08-30 01:00:00|13007.5|13005.4|13017.2|13015.1|13019.6|13017.8|12997.9|12996.1|5608
1661824800000|2022-08-30 02:00:00|13017|13014.9|13019.5|13017.4|13026.6|13024.5|13016.9|13014.8|4815
1661828400000|2022-08-30 03:00:00|13019.4|13017.3|13011.8|13009.7|13024.8|13022.7|13011.7|13009.6|3864
1661832000000|2022-08-30 04:00:00|13011.9|13009.8|13009.4|13007.3|13014.4|13012.4|13003.5|13001.4|3512
1661835600000|2022-08-30 05:00:00|13009.5|13007.4|13004.2|13002.1|13015.5|13013.7|13002.1|13000.3|4165
1661839200000|2022-08-30 06:00:00|13004.1|13002|13001.6|12999.5|13014.9|13013.3|12999.3|12997.6|7245
1661842800000|2022-08-30 07:00:00|13001.7|12999.6|12989.6|12988.3|13008.5|13007.2|12985.2|12983.5|8702
1661846400000|2022-08-30 08:00:00|12989.7|12988.4|12975.9|12974.6|12991.2|12989.8|12972.8|12971.4|6418
1661850000000|2022-08-30 09:00:00|12976|12974.7|12982.8|12981.5|12987.8|12986|12972.8|12971.3|5757
1661853600000|2022-08-30 10:00:00|12982.9|12981.6|12992.2|12990.9|12993.2|12991.9|12977.3|12975.9|5476
1661857200000|2022-08-30 11:00:00|12992.1|12990.8|13004.5|13003.2|13013.4|13012.1|12986.9|12985.6|5696
1661860800000|2022-08-30 12:00:00|13004.9|13003.6|13020.5|13019.2|13021.1|13019.3|13001.9|13000.5|8156
1661864400000|2022-08-30 13:00:00|13020.1|13018.8|13055|13052.9|13061.9|13060.3|13011.9|13010.6|10011
1661868000000|2022-08-30 14:00:00|13055.4|13053.1|13097.6|13095.5|13108|13106.7|13055.4|13053.1|9117
1661871600000|2022-08-30 15:00:00|13097.5|13095.4|13087.6|13086.3|13099.2|13097.8|13074.3|13073|8920
1661875200000|2022-08-30 16:00:00|13087.7|13086.4|13101.7|13100.4|13102.3|13100.9|13081.4|13079.8|8987
1661878800000|2022-08-30 17:00:00|13101.8|13100.5|13095.9|13094.6|13109|13107.7|13092.6|13091.3|6480
1661882400000|2022-08-30 18:00:00|13096|13094.7|13103.3|13102|13107.5|13106.2|13090.5|13089.2|7809
1661886000000|2022-08-30 19:00:00|13103.4|13102.1|13099.9|13098.6|13104.1|13102.8|13089.6|13088.3|6550
1661889600000|2022-08-30 20:00:00|13099.8|13098.5|13096|13090|13099.9|13098.6|13091.8|13089.9|2386
1661893200000|2022-08-30 21:00:00|13097|13089.7|13092.3|13088.3|13099.7|13092.7|13089.6|13083.6|2323
1661896800000|2022-08-30 22:00:00|13091.9|13088|13089.7|13087.6|13095.5|13091.9|13088.5|13086.4|2533
1661900400000|2022-08-30 23:00:00|13089.6|13087.5|13092.3|13090.2|13093.2|13091.1|13088.5|13086.7|3447
1661904000000|2022-08-31 00:00:00|13092.7|13091|13089.3|13088|13095.8|13094|13082.5|13080.8|4791
1661907600000|2022-08-31 01:00:00|13089.5|13088.2|13095.1|13093|13098|13096.2|13086.7|13085.1|5166
1661911200000|2022-08-31 02:00:00|13095.2|13093.1|13083.3|13082|13097.2|13095.5|13081.2|13079.6|3846
1661914800000|2022-08-31 03:00:00|13083.2|13081.9|13075.9|13073.8|13087.8|13086.1|13075.1|13073.4|3493
1661918400000|2022-08-31 04:00:00|13075.6|13074.3|13071.5|13069.4|13077.2|13075.7|13068.1|13066.1|3270
1661922000000|2022-08-31 05:00:00|13071.4|13069.3|13068.5|13066.4|13078.8|13077|13065.4|13063.8|4552
1661925600000|2022-08-31 06:00:00|13068.3|13066.2|13073.2|13071.9|13079.9|13078.2|13064.1|13062.2|6909
1661929200000|2022-08-31 07:00:00|13073.1|13071.8|13090.9|13088.8|13090.9|13089.3|13071.3|13069.6|8384
1661932800000|2022-08-31 08:00:00|13091|13089.6|13108|13105.9|13109.6|13107.7|13084.4|13082.8|9182
1661936400000|2022-08-31 09:00:00|13107.9|13105.8|13120.1|13118.8|13121.4|13119.8|13106.9|13105.2|8007
1661940000000|2022-08-31 10:00:00|13120|13118.7|13115|13113.7|13124|13122.6|13106.4|13104.8|6883
1661943600000|2022-08-31 11:00:00|13115.1|13113.8|13106.8|13104.7|13120|13118.7|13104.8|13103.4|6537
1661947200000|2022-08-31 12:00:00|13107.1|13105.5|13112.6|13111.3|13132.9|13130.8|13099|13096.9|9894
1661950800000|2022-08-31 13:00:00|13112.7|13111.4|13129.6|13127.5|13140.4|13139.1|13103.6|13102|12510
1661954400000|2022-08-31 14:00:00|13129.7|13127.6|13096.7|13095.4|13142.1|13140.2|13088.5|13086.7|15188
1661958000000|2022-08-31 15:00:00|13096.6|13095.3|13092.4|13090.3|13101.5|13099.9|13073.3|13072|12030
1661961600000|2022-08-31 16:00:00|13091.8|13090.5|13095.2|13093.9|13104.4|13103|13088.8|13087.3|7721
1661965200000|2022-08-31 17:00:00|13095.3|13094|13119.5|13118.2|13124.7|13123.4|13094.3|13092.6|7094
1661968800000|2022-08-31 18:00:00|13119.6|13118.3|13121.4|13120.1|13124.8|13123.5|13108.7|13107.4|7122
1661972400000|2022-08-31 19:00:00|13121.2|13119.9|13134.9|13133.6|13136.4|13134.8|13114.6|13113.3|8085
1661976000000|2022-08-31 20:00:00|13134.7|13133.4|13133.3|13126.3|13139.1|13137.3|13128.7|13126.2|3366
1661979600000|2022-08-31 21:00:00|13133.4|13126.4|13129.5|13122.5|13141.6|13134.6|13127.7|13120.7|1943
1661983200000|2022-08-31 22:00:00|13129.7|13122.7|13140.9|13138.8|13143.4|13141.3|13129.4|13122.4|4151
1661986800000|2022-08-31 23:00:00|13140.8|13138.7|13144.3|13142.2|13146.6|13144.8|13140.5|13138.6|3838
1661990400000|2022-09-01 00:00:00|13144.1|13142|13161.2|13159.1|13168|13166.3|13143.8|13142|6392
1661994000000|2022-09-01 01:00:00|13161.3|13159.2|13161.6|13159.5|13167.1|13165.3|13153|13151.7|6848
1661997600000|2022-09-01 02:00:00|13161.7|13159.6|13162|13160.7|13164.8|13163|13150.8|13149.1|4353
1662001200000|2022-09-01 03:00:00|13162.3|13160.2|13166.8|13164.7|13170.5|13169|13158.8|13157.3|4695
1662004800000|2022-09-01 04:00:00|13166.9|13164.8|13165.6|13164.3|13172.6|13170.9|13164|13162.5|3691
1662008400000|2022-09-01 05:00:00|13166.2|13164.1|13161.6|13159.5|13169.2|13167.3|13156.9|13155.3|5121
1662012000000|2022-09-01 06:00:00|13161.7|13159.6|13164.8|13163.5|13175.9|13174.5|13160.4|13158.7|7471
1662015600000|2022-09-01 07:00:00|13165.3|13163.2|13171.5|13169.4|13174.7|13173|13153.2|13151.7|8194
1662019200000|2022-09-01 08:00:00|13171.4|13169.3|13193.8|13191.7|13195.6|13193.9|13164.6|13163|8244
1662022800000|2022-09-01 09:00:00|13193.4|13192.1|13170.3|13168.2|13193.8|13192.2|13164.7|13163.1|6712
1662026400000|2022-09-01 10:00:00|13170.2|13168.1|13181.9|13180.6|13188.6|13186.8|13169.6|13167.9|6626
1662030000000|2022-09-01 11:00:00|13182.2|13180.1|13157.6|13156.3|13186.6|13185.2|13152.7|13150.6|6615
1662033600000|2022-09-01 12:00:00|13156.6|13155.5|13159.3|13158|13172.1|13170.5|13155.5|13153.4|9058
1662037200000|2022-09-01 13:00:00|13159.1|13157.8|13177.7|13172.9|13183.7|13179.9|13154.2|13152.7|11013
1662040800000|2022-09-01 14:00:00|13176.8|13173.2|13181.4|13180.1|13208.7|13207.4|13166.8|13164.8|14529
1662044400000|2022-09-01 15:00:00|13181.3|13180|13159.9|13158.6|13184.9|13183.3|13159.4|13158.1|11932
1662048000000|2022-09-01 16:00:00|13160|13158.7|13170|13168.7|13175.8|13174.2|13157.3|13156|8088
1662051600000|2022-09-01 17:00:00|13169.9|13168.6|13159.4|13158.1|13171.6|13170.3|13141.2|13139.5|7219
1662055200000|2022-09-01 18:00:00|13159.1|13157.8|13168.7|13167.4|13169.2|13167.9|13153.4|13151.9|8028
1662058800000|2022-09-01 19:00:00|13168.8|13167.5|13155.9|13154.6|13168.8|13167.5|13149.3|13147.9|7573
1662062400000|2022-09-01 20:00:00|13155.8|13154.5|13156.7|13154.6|13163.6|13162.2|13154.8|13152|2862
1662066000000|2022-09-01 21:00:00|13156.5|13154.4|13156.6|13152.6|13166.6|13159.6|13154.3|13147.3|2182
1662069600000|2022-09-01 22:00:00|13157|13152.5|13158.3|13156.2|13158.8|13156.7|13152.5|13149.5|3033
1662073200000|2022-09-01 23:00:00|13158.2|13156.1|13149.5|13147.4|13160.7|13158.6|13148.3|13146.3|2698
1662076800000|2022-09-02 00:00:00|13149.7|13147.6|13149.2|13147.1|13151.4|13149.7|13141.1|13139.5|4577
1662080400000|2022-09-02 01:00:00|13149.3|13147.2|13154.2|13152.9|13155.1|13153.4|13146.2|13144.6|5266
1662084000000|2022-09-02 02:00:00|13154.8|13152.7|13160.5|13159.2|13164.5|13162.9|13152.9|13151.3|4763
1662087600000|2022-09-02 03:00:00|13160.6|13159.3|13156.2|13154.1|13161.7|13159.8|13155.5|13153.4|3543
1662091200000|2022-09-02 04:00:00|13156.1|13154|13155.3|13153.2|13162.6|13160.8|13147.4|13145.7|3533
1662094800000|2022-09-02 05:00:00|13155.2|13153.1|13161.9|13159.8|13164.6|13162.6|13151.8|13149.7|4461
1662098400000|2022-09-02 06:00:00|13161.8|13159.7|13151.9|13149.8|13171.1|13169|13149.6|13147.5|6548
1662102000000|2022-09-02 07:00:00|13151.8|13150.5|13148.2|13146.1|13157.3|13155.7|13140.9|13138.8|6854
1662105600000|2022-09-02 08:00:00|13148.3|13146.2|13140.2|13138.1|13149.1|13147.3|13134.7|13132.7|4755
1662109200000|2022-09-02 09:00:00|13140.1|13138|13148|13146.7|13152.1|13150.1|13139.2|13137.1|4032
1662112800000|2022-09-02 10:00:00|13148.2|13146.1|13139.8|13138.5|13148.3|13146.6|13138.6|13137.1|4801
1662116400000|2022-09-02 11:00:00|13139.9|13138.6|13138.6|13136.5|13157.7|13156.1|13136.3|13134.4|6459
1662120000000|2022-09-02 12:00:00|13138.4|13137.1|13128.5|13127.2|13157.4|13152.3|13114.3|13112.2|9143
1662123600000|2022-09-02 13:00:00|13129|13126.9|13117.6|13115.5|13140.2|13138.9|13108.8|13107.5|9421
1662127200000|2022-09-02 14:00:00|13117.4|13115.3|13081.8|13080.5|13125.4|13123.3|13075.4|13074.1|8933
1662130800000|2022-09-02 15:00:00|13081.7|13080.4|13090.8|13089.5|13111.5|13110.2|13081.6|13079.8|6693
1662134400000|2022-09-02 16:00:00|13090.5|13089.2|13131.1|13129.8|13137.5|13135.9|13089.2|13087.8|7731
1662138000000|2022-09-02 17:00:00|13131|13129.7|13140.5|13138.4|13148.8|13147.1|13130.9|13129.3|6586
1662141600000|2022-09-02 18:00:00|13140.6|13138.5|13126.9|13125.6|13140.9|13139.5|13121.4|13119.6|5476
1662145200000|2022-09-02 19:00:00|13126.8|13125.5|13139.2|13137.1|13149.6|13147.5|13119.9|13118.2|5679
1662148800000|2022-09-02 20:00:00|13139.3|13137.2|13127.2|13125.1|13139.8|13137.7|13125|13122.2|2198
1662321600000|2022-09-04 20:00:00|13139.4|13126.4|13131.5|13126.8|13148.7|13135.7|13119.3|13106.3|278
1662325200000|2022-09-04 21:00:00|13133.8|13126.5|13140.2|13133.2|13145.1|13135.9|13131.5|13124.9|1301
1662328800000|2022-09-04 22:00:00|13139.7|13132.7|13142.7|13140.6|13149.9|13147.8|13138.9|13132.5|4046
1662332400000|2022-09-04 23:00:00|13142.8|13140.7|13143.7|13141.6|13148|13146|13139|13136.9|3834
1662336000000|2022-09-05 00:00:00|13143.6|13141.5|13149.6|13147.5|13154|13152.5|13134.8|13132.8|4768
1662339600000|2022-09-05 01:00:00|13149.7|13147.6|13149.4|13147.3|13150.7|13148.6|13139.3|13137.6|6048
1662343200000|2022-09-05 02:00:00|13149.3|13147.2|13153.9|13151.8|13163.5|13161.4|13147.1|13145|5370
1662346800000|2022-09-05 03:00:00|13153.8|13151.7|13151.3|13149.2|13156.9|13155.2|13147.1|13145.4|4637
1662350400000|2022-09-05 04:00:00|13151.4|13149.3|13151.3|13149.2|13155.9|13154.3|13149.6|13147.9|3895
1662354000000|2022-09-05 05:00:00|13151.4|13149.3|13158|13156.7|13160.6|13158.9|13151.2|13149.1|4876
1662357600000|2022-09-05 06:00:00|13158.4|13156.3|13151.3|13149.2|13162.7|13160.6|13144.3|13142.2|5795
1662361200000|2022-09-05 07:00:00|13151.2|13149.1|13172.3|13170.2|13173.1|13171.1|13148.3|13146.2|6446
1662364800000|2022-09-05 08:00:00|13172.2|13170.1|13165.1|13163.8|13174.9|13173.1|13159.8|13157.7|4866
1662368400000|2022-09-05 09:00:00|13165.5|13163.4|13147.6|13145.5|13166.7|13164.6|13145.8|13143.7|5112
1662372000000|2022-09-05 10:00:00|13147.4|13145.3|13149.1|13147.8|13151.6|13149.5|13141.1|13139.2|4903
1662375600000|2022-09-05 11:00:00|13149.7|13147.6|13148.9|13147.6|13156.7|13155.1|13145.5|13144|4633
1662379200000|2022-09-05 12:00:00|13149.4|13147.3|13141.1|13139.8|13152.6|13151.3|13138.5|13137.2|5783
1662382800000|2022-09-05 13:00:00|13140.8|13139.5|13141.5|13140.2|13142.4|13140.8|13134.3|13132.7|5237
1662386400000|2022-09-05 14:00:00|13141.6|13140.3|13138.4|13136.3|13146.9|13144.9|13130.2|13128.8|4644
1662390000000|2022-09-05 15:00:00|13137.7|13135.6|13136.7|13135.4|13141.1|13139.7|13132|13130.2|2802
1662393600000|2022-09-05 16:00:00|13136.8|13135.5|13138|13135.9|13142.8|13141.2|13134.7|13132.9|2075
1662397200000|2022-09-05 17:00:00|13137.9|13135.8|13142.5|13141.2|13143.1|13141.5|13136.3|13134.5|920
1662400800000|2022-09-05 18:00:00|13142.9|13140.8|13142.9|13140.8|13143.5|13141.8|13142.4|13140.4|711
1662404400000|2022-09-05 19:00:00|13143|13140.9|13144.1|13142|13144.3|13142.2|13142.3|13140.2|682
1662408000000|2022-09-05 20:00:00|13144|13141.9|13146.3|13139.3|13148.4|13146.4|13142.9|13138.5|1612
1662411600000|2022-09-05 21:00:00|13146.5|13139.5|13148.8|13142.6|13155|13148|13141.9|13134.9|1700
1662415200000|2022-09-05 22:00:00|13149.1|13142.3|13131.8|13129.7|13149.3|13142.5|13127.7|13125.6|3317
1662418800000|2022-09-05 23:00:00|13131.9|13129.8|13131.1|13129.8|13133.3|13131.5|13127.5|13125.6|2778
1662422400000|2022-09-06 00:00:00|13131.5|13129.4|13099.4|13097.3|13131.5|13129.7|13097.6|13095.5|4820
1662426000000|2022-09-06 01:00:00|13099.1|13097|13105.5|13103.4|13109.1|13107|13098.2|13096.1|4362
1662429600000|2022-09-06 02:00:00|13105.6|13103.5|13104.5|13103.2|13113.4|13111.6|13103.6|13101.9|4237
1662433200000|2022-09-06 03:00:00|13104.4|13103.1|13119.4|13117.3|13121.1|13119|13103.9|13102.4|3409
1662436800000|2022-09-06 04:00:00|13119.3|13117.2|13124.4|13122.3|13125.4|13123.3|13114.1|13112|3642
1662440400000|2022-09-06 05:00:00|13124.5|13122.4|13121.6|13119.5|13127.3|13125.2|13111.4|13109.3|4108
1662444000000|2022-09-06 06:00:00|13121.3|13119.2|13124.2|13122.9|13132.3|13130.2|13114.7|13112.9|5753
1662447600000|2022-09-06 07:00:00|13124.7|13122.6|13107.4|13105.3|13127|13124.9|13101.7|13100.4|6381
1662451200000|2022-09-06 08:00:00|13107|13105.7|13120.7|13119.4|13132.4|13130.8|13104.8|13103.2|5727
1662454800000|2022-09-06 09:00:00|13120.5|13119.2|13127.6|13126.3|13143.6|13141.7|13120.3|13119|4709
1662458400000|2022-09-06 10:00:00|13127.9|13125.8|13122.6|13121.3|13128.7|13127|13113.3|13111.2|4892
1662462000000|2022-09-06 11:00:00|13122.8|13121.5|13129.1|13127.8|13140.3|13138.6|13119|13117.4|4714
1662465600000|2022-09-06 12:00:00|13129.2|13127.9|13135.4|13134.1|13135.9|13134.4|13123|13121.3|5788
1662469200000|2022-09-06 13:00:00|13135.2|13133.9|13141.4|13139.3|13147.3|13146|13120.6|13119.3|7909
1662472800000|2022-09-06 14:00:00|13141.5|13139.4|13129.2|13127.9|13171|13169.7|13121.3|13119.7|10239
1662476400000|2022-09-06 15:00:00|13129.3|13128|13123.3|13122|13138|13136.5|13114.6|13113|8524
1662480000000|2022-09-06 16:00:00|13123.8|13121.7|13141.1|13139.8|13147.7|13146.4|13120.2|13118.6|7198
1662483600000|2022-09-06 17:00:00|13141|13139.7|13154.4|13153.1|13160.2|13158.9|13141|13139.3|5724
1662487200000|2022-09-06 18:00:00|13154.7|13153.4|13150.6|13149.3|13156.5|13155.2|13141.1|13139.5|6535
1662490800000|2022-09-06 19:00:00|13150|13148.7|13150.7|13149.4|13157|13155.3|13144.6|13142.9|5580
1662494400000|2022-09-06 20:00:00|13150.4|13149.1|13156.4|13149.9|13156.4|13154|13146.3|13144.6|2329
1662498000000|2022-09-06 21:00:00|13156.7|13149.7|13154.6|13149.9|13160.3|13157.8|13152|13145.7|1632
1662501600000|2022-09-06 22:00:00|13153.9|13150.7|13156.6|13154.5|13159.2|13157.2|13150.8|13147.7|3251
1662505200000|2022-09-06 23:00:00|13157|13154.9|13156.9|13154.8|13160.3|13158.3|13151.1|13149.4|3110
1662508800000|2022-09-07 00:00:00|13157|13154.9|13176.1|13174|13181.6|13179.5|13155.2|13153.2|5853
1662512400000|2022-09-07 01:00:00|13176.2|13174.1|13180.6|13178.5|13185.9|13184.2|13176.1|13174|6075
1662516000000|2022-09-07 02:00:00|13180.7|13178.6|13190.6|13188.5|13190.9|13189|13177.8|13175.8|5581
1662519600000|2022-09-07 03:00:00|13190.5|13188.4|13195.5|13193.4|13199.8|13197.7|13188.8|13186.7|5517
1662523200000|2022-09-07 04:00:00|13195.8|13193.7|13185.8|13183.7|13201.1|13199.3|13182.7|13180.8|4644
1662526800000|2022-09-07 05:00:00|13185.6|13183.5|13185|13183.7|13188.1|13186|13180.2|13178.3|4068
1662530400000|2022-09-07 06:00:00|13185.4|13183.3|13180.6|13179.3|13193.8|13192|13175|13173.3|5530
1662534000000|2022-09-07 07:00:00|13180.5|13179.2|13175|13172.9|13206.6|13204.5|13173.4|13171.6|6730
1662537600000|2022-09-07 08:00:00|13174.6|13173.3|13175|13173.7|13182.4|13180.9|13165.6|13163.5|5953
1662541200000|2022-09-07 09:00:00|13175.3|13173.2|13161|13159.7|13183.9|13181.8|13160.9|13159.6|5444
1662544800000|2022-09-07 10:00:00|13161.2|13159.9|13168.5|13166.4|13169.6|13168|13150.9|13149.2|5248
1662548400000|2022-09-07 11:00:00|13168.4|13166.3|13182.1|13180.8|13182.7|13181.4|13159.1|13157.6|6243
1662552000000|2022-09-07 12:00:00|13181.9|13180.6|13191.4|13190.1|13199.1|13197.6|13176.2|13174.9|6900
1662555600000|2022-09-07 13:00:00|13191.7|13190.4|13182.2|13176.1|13209.6|13208.3|13174.3|13172.7|8306
1662559200000|2022-09-07 14:00:00|13184.1|13177.1|13185.6|13184.3|13202.7|13200.6|13162.1|13160.4|10073
1662562800000|2022-09-07 15:00:00|13185.5|13184.2|13169.1|13167.8|13190.4|13189.1|13164.5|13162.7|7486
1662566400000|2022-09-07 16:00:00|13169.2|13167.9|13157.6|13156.3|13179.3|13178|13156.7|13155.4|6626
1662570000000|2022-09-07 17:00:00|13157.5|13156.2|13135.5|13133.4|13159|13157.3|13129.8|13128.5|6556
1662573600000|2022-09-07 18:00:00|13135.2|13133.9|13142.7|13141.4|13145.2|13143.7|13130.1|13128.5|5391
1662577200000|2022-09-07 19:00:00|13142.8|13141.5|13112.8|13111.5|13143.3|13141.9|13112.1|13110.2|5129
1662580800000|2022-09-07 20:00:00|13113.2|13111.9|13125.4|13118.4|13125.4|13120.2|13111.3|13109.5|2150
1662584400000|2022-09-07 21:00:00|13125.1|13118.1|13120.5|13114.7|13134.5|13127.5|13117|13110|2297
1662588000000|2022-09-07 22:00:00|13120.3|13114.8|13123.1|13121|13124.8|13122.7|13111.2|13104.2|2458
1662591600000|2022-09-07 23:00:00|13123.8|13121.7|13130.9|13128.8|13132.9|13131.2|13121.4|13119.8|2559
1662595200000|2022-09-08 00:00:00|13130.8|13128.7|13135.7|13134.4|13138|13136.1|13125.7|13123.9|3867
1662598800000|2022-09-08 01:00:00|13135.6|13134.3|13136.9|13134.8|13139.7|13137.8|13125.9|13124.4|5053
1662602400000|2022-09-08 02:00:00|13136.8|13134.7|13129.9|13127.8|13137.5|13135.8|13126.6|13124.5|3709
1662606000000|2022-09-08 03:00:00|13130.1|13128|13131.5|13129.4|13139.5|13137.4|13122.8|13120.7|4333
1662609600000|2022-09-08 04:00:00|13131|13129.7|13126|13124.7|13132.2|13130.9|13123.6|13122|3240
1662613200000|2022-09-08 05:00:00|13126.2|13124.9|13123.4|13121.3|13128.8|13127.1|13118.3|13116.2|3407
1662616800000|2022-09-08 06:00:00|13123.1|13121.8|13111.5|13109.4|13126|13124.1|13106.1|13104.4|4900
1662620400000|2022-09-08 07:00:00|13111.4|13109.3|13133.2|13131.1|13137.5|13135.4|13106.4|13104.4|5646
1662624000000|2022-09-08 08:00:00|13133.1|13131|13135.6|13133.5|13149.5|13147.4|13133|13130.9|5062
1662627600000|2022-09-08 09:00:00|13135.7|13133.6|13138.5|13136.4|13142.9|13140.8|13132.7|13130.6|3450
1662631200000|2022-09-08 10:00:00|13138.4|13136.3|13119.3|13117.2|13143.4|13141.3|13114.9|13112.8|4681
1662634800000|2022-09-08 11:00:00|13119.4|13117.3|13113.6|13111.5|13121.3|13119.4|13109.9|13108.3|4925
1662638400000|2022-09-08 12:00:00|13113.8|13111.7|13149.1|13147.8|13151.1|13149.5|13110.2|13108.6|9380
1662642000000|2022-09-08 13:00:00|13149.3|13148|13140.8|13139.5|13160.3|13159|13124.4|13122.3|10726
1662645600000|2022-09-08 14:00:00|13140.7|13139.4|13128.1|13126|13158.6|13156.6|13124.7|13122.8|9429
1662649200000|2022-09-08 15:00:00|13128.2|13126.9|13121.7|13120.4|13132.2|13130.8|13110.4|13108.9|6593
1662652800000|2022-09-08 16:00:00|13121.6|13120.3|13114|13112.7|13145.4|13143.9|13110.3|13108.8|7335
1662656400000|2022-09-08 17:00:00|13113.9|13112.6|13090.8|13089.5|13117.9|13116.6|13077.9|13076.2|7295
1662660000000|2022-09-08 18:00:00|13090.9|13089.6|13098.4|13097.1|13098.4|13097.1|13081.3|13079.7|6348
1662663600000|2022-09-08 19:00:00|13098.6|13097.3|13094.5|13093.2|13102.2|13100.9|13087.3|13086|4764
1662667200000|2022-09-08 20:00:00|13094.4|13093.1|13095.3|13088.3|13097.2|13095.4|13087.2|13085.9|1928
1662670800000|2022-09-08 21:00:00|13095.6|13089.2|13093.5|13089.2|13102.1|13095.1|13088.3|13081.3|1899
1662674400000|2022-09-08 22:00:00|13093.6|13088.4|13089.4|13087.3|13094.7|13090.5|13087.1|13085|2615
1662678000000|2022-09-08 23:00:00|13089.5|13087.4|13082.8|13080.7|13091.1|13089|13081.5|13079.7|2048
1662681600000|2022-09-09 00:00:00|13082.7|13080.6|13056.6|13054.5|13084|13082.3|13053.1|13051|4024
1662685200000|2022-09-09 01:00:00|13056.2|13054.9|13052.4|13050.3|13065.6|13063.8|13051.3|13049.5|4445
1662688800000|2022-09-09 02:00:00|13052.5|13050.4|13038.2|13036.9|13056|13054.2|13037.5|13035.5|4748
1662692400000|2022-09-09 03:00:00|13038|13036.7|13035.3|13033.2|13043.3|13041.7|13029.8|13027.7|4678
1662696000000|2022-09-09 04:00:00|13035.4|13033.3|13024.5|13022.4|13036.5|13034.9|13023.7|13022|4027
1662699600000|2022-09-09 05:00:00|13024.7|13022.6|13029|13026.9|13031.5|13029.7|13023.4|13021.5|3761
1662703200000|2022-09-09 06:00:00|13029.5|13027.4|13021.5|13019.4|13038.3|13036.5|13020.8|13018.9|4907
1662706800000|2022-09-09 07:00:00|13021.1|13019.8|13000.6|12999.3|13023.9|13021.8|12999.5|12997.9|6158
1662710400000|2022-09-09 08:00:00|13000.5|12999.2|12991.9|12989.8|13004.6|13002.7|12987.2|12985.9|6346
1662714000000|2022-09-09 09:00:00|12991.6|12990.3|12987.8|12986.5|13001.3|12999.7|12983.4|12981.7|5350
1662717600000|2022-09-09 10:00:00|12987.6|12986.3|12995.3|12994|12996.7|12995.3|12982.6|12981.1|5274
1662721200000|2022-09-09 11:00:00|12995.4|12994.1|13016.4|13015.1|13017.5|13016.2|12994.6|12993.2|5595
1662724800000|2022-09-09 12:00:00|13015.9|13014.6|13028.1|13026.8|13041.5|13039.1|13002.8|13001|7043
1662728400000|2022-09-09 13:00:00|13028.5|13027.2|13051.5|13050.2|13054.3|13052.4|13024.1|13022.4|8708
1662732000000|2022-09-09 14:00:00|13052.3|13050.5|13046.3|13044.2|13055.5|13054.1|13027.7|13025.6|8104
1662735600000|2022-09-09 15:00:00|13046|13044.7|13036|13034.7|13053.6|13052.2|13036|13034.7|6164
1662739200000|2022-09-09 16:00:00|13036.1|13034.8|13028.3|13027|13046.5|13045.1|13028.2|13026.9|5597
1662742800000|2022-09-09 17:00:00|13028.2|13026.9|13032.9|13031.6|13035.7|13034.4|13028.1|13026.8|3557
1662746400000|2022-09-09 18:00:00|13033.1|13031.8|13032|13030.7|13038.5|13037.2|13028|13026.7|3477
1662750000000|2022-09-09 19:00:00|13032.1|13030.8|13022.7|13021.4|13035.5|13034.2|13021.7|13020.4|3259
1662753600000|2022-09-09 20:00:00|13022.9|13021.6|13024.9|13022.8|13031|13028.9|13020.3|13014.2|2335
1662926400000|2022-09-11 20:00:00|13043.8|13030.8|13046.6|13040.5|13062.3|13051.9|13031.3|13018.3|674
1662930000000|2022-09-11 21:00:00|13058|13040.3|13035.7|13028.9|13058|13045|13030.1|13023.1|2120
1662933600000|2022-09-11 22:00:00|13035.5|13029.5|13031|13028.9|13035.5|13030.2|13024|13020|2251