1580774400000|2020-02-04 00:00:00|67562.9|67542.9|67568.6|67553.6|67580.9|67563.7|67555.1|67539.7|4110
1580778000000|2020-02-04 01:00:00|67568.5|67553.5|67573.2|67558.2|67580.5|67561.3|67549.9|67531.8|5221
1580781600000|2020-02-04 02:00:00|67573.1|67558.1|67583.5|67568.5|67602.9|67586|67572.1|67554.3|5044
1580785200000|2020-02-04 03:00:00|67583.3|67568.3|67586.8|67571.8|67604.3|67586.5|67574.8|67558.2|5150
1580788800000|2020-02-04 04:00:00|67587|67572|67575.3|67560.3|67592.4|67575.2|67568.4|67551|4132
1580792400000|2020-02-04 05:00:00|67575.2|67560.2|67587|67567|67590.4|67570.4|67555.5|67535.5|4489
1580796000000|2020-02-04 06:00:00|67586.9|67566.9|67580.8|67565.8|67587.2|67569.3|67552.8|67534.4|5683
1580799600000|2020-02-04 07:00:00|67583.1|67563.1|67634.4|67619.4|67642.3|67627.3|67581.3|67563.1|8398
1580803200000|2020-02-04 08:00:00|67634.3|67619.3|67588|67573|67637.1|67622.1|67578.5|67563.5|10036
1580806800000|2020-02-04 09:00:00|67587.7|67572.7|67599.7|67584.7|67618|67603|67567.4|67552.4|9626
1580810400000|2020-02-04 10:00:00|67600|67585|67602.1|67587.1|67639.7|67624.7|67591.8|67576.8|8356
1580814000000|2020-02-04 11:00:00|67604.1|67589.1|67611.8|67596.8|67622.8|67607.8|67586.5|67571.5|7355
1580817600000|2020-02-04 12:00:00|67611.5|67596.5|67671.2|67656.2|67677.9|67662.9|67611|67596|7824
1580821200000|2020-02-04 13:00:00|67672.8|67657.8|67669.3|67654.3|67676.5|67661.5|67630.3|67615.3|8398
1580824800000|2020-02-04 14:00:00|67669.1|67654.1|67668.7|67648.7|67691.4|67676.4|67655.1|67640.1|9438
1580828400000|2020-02-04 15:00:00|67669|67649|67706|67691|67738.6|67723.1|67644.4|67629.4|9903
1580832000000|2020-02-04 16:00:00|67705.8|67690.8|67677.7|67662.7|67740.2|67725.2|67675.9|67660.8|8785
1580835600000|2020-02-04 17:00:00|67677.8|67662.8|67713|67698|67716.7|67701.7|67664.2|67648.6|7502
1580839200000|2020-02-04 18:00:00|67713.3|67698.3|67688.4|67673.4|67719.8|67701.7|67667.2|67652.2|5921
1580842800000|2020-02-04 19:00:00|67688.5|67673.5|67682.3|67667.3|67695.7|67678|67668|67652.4|5043
1580846400000|2020-02-04 20:00:00|67682.6|67667.6|67667.2|67652.2|67688.2|67673.2|67665|67648|5699
1580850000000|2020-02-04 21:00:00|67667.3|67652.3|67672|67652|67676.2|67657.2|67660.1|67642.1|4166
1580853600000|2020-02-04 22:00:00|67672.5|67652.5|67667.3|67647.3|67692.4|67664.8|67666.4|67637.5|4941
1580857200000|2020-02-04 23:00:00|67667.5|67647.5|67669.5|67649.5|67673.3|67654.9|67660|67641.9|2977
1580860800000|2020-02-05 00:00:00|67669.6|67649.6|67678.1|67658.1|67685.2|67665.2|67666.4|67648.3|4597
1580864400000|2020-02-05 01:00:00|67678|67658|67696.2|67676.2|67700.5|67680.5|67672.4|67655.3|5679
1580868000000|2020-02-05 02:00:00|67696.1|67676.1|67732.2|67712.2|67735.3|67717.2|67690.1|67672.5|5241
1580871600000|2020-02-05 03:00:00|67732.3|67712.3|67734.3|67714.3|67737.3|67719.3|67718|67699.1|4121
1580875200000|2020-02-05 04:00:00|67734.6|67714.6|67733|67713|67737.2|67719.3|67723.9|67706.9|2960
1580878800000|2020-02-05 05:00:00|67733.4|67713.4|67707.9|67692.9|67737.4|67719.1|67707|67689.7|3640
1580882400000|2020-02-05 06:00:00|67707.8|67692.8|67721.2|67706.2|67731.2|67713.3|67705.8|67687.9|4837
1580886000000|2020-02-05 07:00:00|67719.9|67704.9|67714.2|67699.2|67723.5|67706.5|67691.5|67676.5|7263
1580889600000|2020-02-05 08:00:00|67714.1|67699.1|67682.9|67667.9|67716.3|67701.3|67647|67632|10649
1580893200000|2020-02-05 09:00:00|67683.1|67668.1|67780.9|67765.9|67807.9|67792.9|67677.8|67662.8|10769
1580896800000|2020-02-05 10:00:00|67781.1|67766.1|67823.3|67808.3|67829.8|67814.4|67757.2|67742.2|8403
1580900400000|2020-02-05 11:00:00|67823.1|67808.1|67807.5|67792.5|67852.3|67837.3|67783.3|67768.3|8745
1580904000000|2020-02-05 12:00:00|67806.7|67791.7|67802.9|67787.9|67827.7|67812.7|67797.8|67782.8|7363
1580907600000|2020-02-05 13:00:00|67803|67788|67866|67851|67893.8|67878.4|67798|67780.2|9770
1580911200000|2020-02-05 14:00:00|67866.1|67851.1|67924.9|67904.9|67943.1|67927.6|67853.3|67838.3|10247
1580914800000|2020-02-05 15:00:00|67924.2|67904.2|67930.9|67915.9|67964|67949|67881.5|67866.5|11149
1580918400000|2020-02-05 16:00:00|67930.8|67915.8|67902.8|67887.8|67950.6|67935.6|67901.7|67886.7|8679
1580922000000|2020-02-05 17:00:00|67902.3|67887.3|67933.8|67918.8|67936.5|67919.2|67898.7|67880.9|5487
1580925600000|2020-02-05 18:00:00|67934.1|67919.1|67925.7|67910.7|67948.5|67932.2|67921.3|67904.1|4028
1580929200000|2020-02-05 19:00:00|67925.9|67910.9|67964.4|67949.4|67981.4|67964.2|67923|67908|5583
1580932800000|2020-02-05 20:00:00|67964.5|67949.5|67955.7|67940.7|67965|67950|67942.7|67927.7|4845
1580936400000|2020-02-05 21:00:00|67955.1|67940.1|67949.4|67929.4|67962.1|67944.8|67942.1|67922|3938
1580940000000|2020-02-05 22:00:00|67950.2|67930.2|67947|67927|67959.3|67939.3|67942.5|67922.5|3233
1580943600000|2020-02-05 23:00:00|67946.8|67926.8|67942.5|67922.5|67952.8|67932.8|67940.3|67921.6|2802
1580947200000|2020-02-06 00:00:00|67938.8|67923.8|67964.5|67949.5|67969.8|67951.9|67938.2|67920.9|4102
1580950800000|2020-02-06 01:00:00|67964.6|67949.6|67956.1|67936.1|67979.3|67961.9|67941.1|67923.6|5597
1580954400000|2020-02-06 02:00:00|67953.2|67938.2|67956.4|67941.4|67966.6|67949|67949.3|67930.2|3919
1580958000000|2020-02-06 03:00:00|67956.2|67941.2|67959.5|67944.5|67967.5|67949.4|67948.9|67931.9|3524
1580961600000|2020-02-06 04:00:00|67959.4|67944.4|67968.5|67953.5|67979.9|67962.2|67952.9|67935.5|4932
1580965200000|2020-02-06 05:00:00|67968.4|67953.4|67942.9|67927.9|67981|67963.9|67942.6|67925.1|4453
1580968800000|2020-02-06 06:00:00|67942.8|67927.8|67941.4|67921.4|67967.1|67949.9|67928.2|67910.5|5431
1580972400000|2020-02-06 07:00:00|67939.4|67919.4|67922.4|67907.4|67956.6|67940.4|67906|67891|7269
1580976000000|2020-02-06 08:00:00|67922.7|67907.7|67968.5|67953.5|67978.4|67963.2|67855.1|67837.6|9079
1580979600000|2020-02-06 09:00:00|67967.9|67952.9|67947.8|67927.8|67971|67956|67893.8|67878.8|8679
1580983200000|2020-02-06 10:00:00|67948.3|67928.3|67933.2|67918.2|67948.4|67931.5|67905.6|67890.6|6760
1580986800000|2020-02-06 11:00:00|67932.9|67917.9|67939.2|67924.2|67967.8|67952.8|67922.3|67907.3|6850
1580990400000|2020-02-06 12:00:00|67939.3|67924.3|67921.3|67906.3|67957.8|67942.8|67915.2|67900.2|6355
1580994000000|2020-02-06 13:00:00|67920.8|67905.8|67928.4|67913.4|67946.4|67931.4|67912.4|67897.4|7635
1580997600000|2020-02-06 14:00:00|67928.7|67913.7|68014.5|67994.5|68014.5|67996.7|67927.8|67912.8|8459
1581001200000|2020-02-06 15:00:00|68014.3|67994.3|68082.3|68067.3|68162.3|68144.6|67994.4|67977.4|10965
1581004800000|2020-02-06 16:00:00|68082.2|68067.2|68077.7|68062.7|68108.6|68092.4|68042.5|68025.2|9792
1581008400000|2020-02-06 17:00:00|68077.8|68062.8|68094.5|68079.5|68100.5|68083.2|68062.1|68044.4|6781
1581012000000|2020-02-06 18:00:00|68097|68077|68105.1|68090.1|68114.7|68099.1|68081.1|68063.4|5782
1581015600000|2020-02-06 19:00:00|68105.3|68090.3|68082.6|68067.6|68121.2|68105.5|68078.7|68061.5|5677
1581019200000|2020-02-06 20:00:00|68082.3|68067.3|68073.1|68053.1|68085.9|68068.4|68047.5|68030.2|5923
1581022800000|2020-02-06 21:00:00|68072.8|68052.8|68049.7|68017.5|68074.3|68056.7|68048|68010.7|3646
1581026400000|2020-02-06 22:00:00|68049.8|68016.1|68060.5|68040.5|68082.3|68050.9|68046.1|68007.2|3584
1581030000000|2020-02-06 23:00:00|68060.6|68040.6|68060.1|68040.1|68066.6|68046.6|68055.5|68035.5|3630
1581033600000|2020-02-07 00:00:00|68059.7|68039.7|68054.4|68034.4|68078.2|68059.1|68052.3|68033.4|4017
1581037200000|2020-02-07 01:00:00|68054.9|68034.9|68046|68026|68063|68045.3|68042.8|68025.3|5904
1581040800000|2020-02-07 02:00:00|68045.7|68025.7|68036.3|68016.3|68053.3|68035.8|68034.2|68015.5|5308
1581044400000|2020-02-07 03:00:00|68036.2|68016.2|68044.2|68024.2|68048|68029.9|68030.3|68012.9|4184
1581048000000|2020-02-07 04:00:00|68044.1|68024.1|68056.2|68036.2|68068.4|68051.2|68043.5|68023.9|4117
1581051600000|2020-02-07 05:00:00|68056|68036|68055.4|68040.4|68060.5|68043|68041.9|68022.9|4283
1581055200000|2020-02-07 06:00:00|68055.3|68040.3|68076|68061|68081.3|68063|68045.3|68028|5746
1581058800000|2020-02-07 07:00:00|68077.2|68057.2|68143|68128|68143.9|68128.9|68071.6|68054.1|8900
1581062400000|2020-02-07 08:00:00|68142.9|68127.9|68198.8|68178.8|68207.9|68187.9|68117.1|68102.1|9343
1581066000000|2020-02-07 09:00:00|68195.9|68180.9|68223.1|68208.1|68228.7|68213.7|68158.3|68143.3|8566
1581069600000|2020-02-07 10:00:00|68223|68208|68225.9|68210.9|68264.4|68249.4|68208.7|68193.7|8806
1581073200000|2020-02-07 11:00:00|68226.2|68211.2|68238.2|68223.2|68246.6|68231.6|68201|68186|6847
1581076800000|2020-02-07 12:00:00|68237.9|68222.9|68157.4|68142.4|68246.1|68231.1|68156.6|68141.6|6835
1581080400000|2020-02-07 13:00:00|68158.3|68143.3|68195.5|68180.5|68223.6|68200.1|68118.6|68103.6|10404
1581084000000|2020-02-07 14:00:00|68197.5|68177.5|68115.3|68095.3|68254.7|68238.5|68099.6|68082.1|11260
1581087600000|2020-02-07 15:00:00|68115.7|68095.7|68163.6|68148.6|68200.9|68185.9|68083.5|68064|11103
1581091200000|2020-02-07 16:00:00|68163.4|68148.4|68253.5|68233.5|68272.5|68255.1|68152.2|68137.2|9514
1581094800000|2020-02-07 17:00:00|68253.4|68233.4|68292.8|68277.8|68297.2|68281.7|68248.4|68231.2|6666
1581098400000|2020-02-07 18:00:00|68293|68278|68287.2|68272.2|68296.3|68278.4|68250.8|68234|6117
1581102000000|2020-02-07 19:00:00|68287.4|68272.4|68270|68255|68289.2|68272.4|68254|68236.3|6461
1581105600000|2020-02-07 20:00:00|68270.1|68255.1|68265.3|68245.3|68282.4|68266.7|68256.7|68240.9|5617
1581109200000|2020-02-07 21:00:00|68265.5|68245.5|68278.2|68240.7|68307.7|68272.5|68262.9|68222|4240
1581282000000|2020-02-09 21:00:00|68280.1|68222.1|68283.5|68235.8|68308.4|68263|68267.3|68221.1|36
1581285600000|2020-02-09 22:00:00|68284.3|68238.1|68288.1|68268.1|68307.6|68275.6|68277.4|68236.9|2330
1581289200000|2020-02-09 23:00:00|68287.7|68267.7|68254.3|68234.3|68293.7|68277.9|68245.9|68225.9|5182
1581292800000|2020-02-10 00:00:00|68257.2|68237.2|68234.2|68214.2|68261.9|68243.4|68230.3|68211.7|5400
1581296400000|2020-02-10 01:00:00|68234.5|68214.5|68245.4|68230.4|68255|68236.2|68229.7|68210.5|5252
1581300000000|2020-02-10 02:00:00|68245.5|68230.5|68226|68211|68250.2|68232.4|68222.8|68205.1|5392
1581303600000|2020-02-10 03:00:00|68225.8|68210.8|68236.7|68216.7|68250.6|68232.9|68223.1|68205.9|4506
1581307200000|2020-02-10 04:00:00|68236.8|68216.8|68206.2|68191.2|68240.1|68222.4|68202.8|68185.2|4034
1581310800000|2020-02-10 05:00:00|68206.3|68191.3|68217.1|68197.1|68224.1|68207.5|68202.3|68184.6|4152
1581314400000|2020-02-10 06:00:00|68217.2|68197.2|68245.2|68225.2|68245.4|68225.4|68202.5|68184.7|5346
1581318000000|2020-02-10 07:00:00|68244.9|68224.9|68270.7|68255.7|68280.5|68265.5|68226.6|68211.6|7660
1581321600000|2020-02-10 08:00:00|68270.8|68255.8|68239.8|68224.8|68282.5|68266.7|68226|68211|8563
1581325200000|2020-02-10 09:00:00|68239.7|68224.7|68248|68233|68270.9|68255.7|68235.6|68220.6|7840
1581328800000|2020-02-10 10:00:00|68248.7|68233.7|68251.4|68236.4|68259.6|68244.6|68215.7|68200.7|7369
1581332400000|2020-02-10 11:00:00|68251.6|68236.6|68253|68238|68277.1|68262.1|68230.7|68215.7|6978
1581336000000|2020-02-10 12:00:00|68253.2|68238.2|68252.1|68237.1|68263.8|68248.8|68235.3|68220.3|6843
1581339600000|2020-02-10 13:00:00|68252.2|68237.2|68356.2|68341.2|68373.6|68358.6|68231|68216|8347
1581343200000|2020-02-10 14:00:00|68356.3|68341.3|68389.9|68374.9|68391.7|68375.5|68349.2|68334.2|9052
1581346800000|2020-02-10 15:00:00|68389.8|68374.8|68409.7|68394.7|68440.2|68425.2|68322.4|68306.7|9185
1581350400000|2020-02-10 16:00:00|68409.8|68394.8|68465.9|68450.9|68504.1|68489.1|68409.6|68393|8128
1581354000000|2020-02-10 17:00:00|68466.3|68451.3|68496.2|68481.2|68497.1|68481.3|68435.2|68420.2|7087
1581357600000|2020-02-10 18:00:00|68495.8|68480.8|68474.9|68459.9|68503.9|68486.8|68456.2|68438.7|5941
1581361200000|2020-02-10 19:00:00|68475.3|68460.3|68474.5|68459.5|68484.5|68466.9|68458.2|68441.1|5113
1581364800000|2020-02-10 20:00:00|68473.1|68458.1|68483.1|68468.1|68514.3|68497|68465.3|68449.5|6458
1581368400000|2020-02-10 21:00:00|68483.2|68468.2|68493.2|68473.2|68502.4|68482.4|68474.3|68456.8|3601
1581372000000|2020-02-10 22:00:00|68494.3|68474.3|68493.3|68473.3|68500.1|68478|68474.9|68445.1|4310
1581375600000|2020-02-10 23:00:00|68493.4|68473.4|68498.9|68478.9|68507.8|68489.4|68478.2|68459.2|3671
1581379200000|2020-02-11 00:00:00|68498.5|68478.5|68499.4|68479.4|68513.5|68495.1|68489.8|68470.8|3985
1581382800000|2020-02-11 01:00:00|68499.1|68479.1|68475.4|68455.4|68501.3|68482.9|68464.5|68446.2|5223
1581386400000|2020-02-11 02:00:00|68474.5|68454.5|68474.5|68454.5|68488.1|68469.8|68459.6|68441.2|4270
1581390000000|2020-02-11 03:00:00|68474.6|68454.6|68478.4|68458.4|68485.4|68466|68453.8|68435.8|4012
1581393600000|2020-02-11 04:00:00|68478.2|68458.2|68504.9|68484.9|68508.8|68490.2|68474.6|68457.3|3474
1581397200000|2020-02-11 05:00:00|68503.8|68483.8|68486.3|68466.3|68514.3|68495.7|68480.7|68462.1|4238
1581400800000|2020-02-11 06:00:00|68486.5|68466.5|68495.4|68475.4|68513.5|68494.6|68486.3|68466.3|4930
1581404400000|2020-02-11 07:00:00|68492.5|68472.5|68472.5|68457.5|68528.1|68511.3|68471.7|68456.7|7853
1581408000000|2020-02-11 08:00:00|68472|68457|68493|68478|68524.7|68509.7|68464.2|68449.2|7887
1581411600000|2020-02-11 09:00:00|68492.9|68477.9|68471.9|68456.9|68509.9|68493.8|68459|68444|8036
1581415200000|2020-02-11 10:00:00|68472.2|68457.2|68444.1|68429.1|68494|68478.5|68435.7|68420.7|7447
1581418800000|2020-02-11 11:00:00|68444.2|68429.2|68478.6|68463.6|68479.5|68464.5|68428.6|68413.6|6790
1581422400000|2020-02-11 12:00:00|68478.8|68463.8|68500.8|68485.8|68512.8|68497.8|68457|68442|6675
1581426000000|2020-02-11 13:00:00|68500.6|68485.6|68535.8|68520.8|68614.4|68595.6|68497.1|68482.1|10272
1581429600000|2020-02-11 14:00:00|68535.6|68520.6|68431.3|68416.3|68548.8|68533.8|68414.1|68397.7|10116
1581433200000|2020-02-11 15:00:00|68431|68416|68457.2|68442.2|68486.3|68470.2|68402.6|68387.6|10284
1581436800000|2020-02-11 16:00:00|68457.3|68442.3|68457.3|68442.3|68477|68462|68409.7|68389.7|9125
1581440400000|2020-02-11 17:00:00|68456.8|68441.8|68422.5|68407.5|68459.6|68444.6|68406.9|68390.8|7693
1581444000000|2020-02-11 18:00:00|68422.4|68407.4|68441.9|68421.9|68454|68436.5|68420.9|68403.3|7023
1581447600000|2020-02-11 19:00:00|68442.3|68422.3|68423.5|68408.5|68442.6|68424.1|68413.3|68395.6|5774
1581451200000|2020-02-11 20:00:00|68423.9|68408.9|68439|68419|68447.1|68429.5|68423.1|68407|5742
1581454800000|2020-02-11 21:00:00|68439.1|68419.1|68461.2|68441.2|68465|68445|68434.5|68416|3819
1581458400000|2020-02-11 22:00:00|68462.3|68442.3|68442.1|68422.1|68464.9|68444.9|68429.2|68387.9|4358
1581462000000|2020-02-11 23:00:00|68442.2|68422.2|68441.7|68421.7|68449.7|68431.5|68438.7|68420.3|2737
1581465600000|2020-02-12 00:00:00|68441.5|68421.5|68478.6|68458.6|68486.5|68468.8|68438.8|68420.9|5572
1581469200000|2020-02-12 01:00:00|68478.5|68458.5|68443.4|68428.4|68479.1|68459.1|68435.9|68416.4|5863
1581472800000|2020-02-12 02:00:00|68443.5|68428.5|68460|68440|68468.6|68451|68436.4|68416.6|4822
1581476400000|2020-02-12 03:00:00|68460.2|68440.2|68464.9|68444.9|68466.4|68448.1|68446.7|68429.3|3530
1581480000000|2020-02-12 04:00:00|68464.7|68444.7|68485.2|68465.2|68485.2|68467.3|68458.7|68441|3281
1581483600000|2020-02-12 05:00:00|68485|68465|68492.1|68477.1|68501.4|68483.6|68468|68450.8|4515
1581487200000|2020-02-12 06:00:00|68491.9|68476.9|68522.6|68507.6|68528.6|68511.5|68491.5|68475.8|4746
1581490800000|2020-02-12 07:00:00|68522.9|68507.9|68464.3|68449.3|68546.9|68530.2|68462.8|68447.8|7971
1581494400000|2020-02-12 08:00:00|68464.6|68449.6|68421.2|68406.2|68483.8|68468.8|68396.5|68380.1|9483
1581498000000|2020-02-12 09:00:00|68421.6|68406.6|68428.7|68413.7|68485|68470|68411.4|68396.4|8097
1581501600000|2020-02-12 10:00:00|68429.6|68414.6|68447.3|68427.3|68465|68447.3|68420.2|68405.2|7440
1581505200000|2020-02-12 11:00:00|68447.5|68427.5|68482|68467|68496.7|68481.7|68443.2|68427.5|6913
1581508800000|2020-02-12 12:00:00|68481.9|68466.9|68473.2|68458.2|68494.9|68479.9|68464.7|68449.7|7088
1581512400000|2020-02-12 13:00:00|68473|68458|68526.6|68511.6|68527.6|68512.6|68467|68452|7901
1581516000000|2020-02-12 14:00:00|68526.8|68511.8|68535.7|68515.7|68564|68547.4|68493|68478|8926
1581519600000|2020-02-12 15:00:00|68535.6|68515.6|68599.2|68584.2|68649.4|68632|68527.6|68512.1|11126
1581523200000|2020-02-12 16:00:00|68598.8|68583.8|68610.1|68595.1|68630.3|68613.4|68575.3|68559.9|9329
1581526800000|2020-02-12 17:00:00|68609.9|68594.9|68694.8|68679.8|68711.3|68694.1|68602.2|68585.4|8468
1581530400000|2020-02-12 18:00:00|68695|68680|68708.8|68693.8|68714.8|68697.5|68679.7|68662.3|5987
1581534000000|2020-02-12 19:00:00|68708.7|68693.7|68773|68758|68781.2|68763.9|68701.8|68684.7|7022
1581537600000|2020-02-12 20:00:00|68772.9|68757.9|68717.9|68697.9|68772.9|68757.9|68716.2|68697.9|6028
1581541200000|2020-02-12 21:00:00|68716.3|68701.3|68733.2|68706.3|68743.3|68723.3|68713.7|68696.7|4142
1581544800000|2020-02-12 22:00:00|68730|68705.8|68741.6|68721.6|68747|68723.9|68717.7|68694.6|4767
1581548400000|2020-02-12 23:00:00|68741.7|68721.7|68715.7|68695.7|68755.8|68735.8|68714.7|68694.7|4610
1581552000000|2020-02-13 00:00:00|68716|68696|68735.5|68715.5|68744.7|68724.7|68711.2|68691.2|6508
1581555600000|2020-02-13 01:00:00|68736.8|68716.8|68733.6|68713.6|68745.7|68727.2|68718.9|68701.4|5172
1581559200000|2020-02-13 02:00:00|68733.5|68713.5|68752.2|68732.2|68753.6|68735.9|68726|68707.7|4152
1581562800000|2020-02-13 03:00:00|68751.5|68731.5|68749.5|68734.5|68765.8|68748.4|68742.6|68723.2|4177
1581566400000|2020-02-13 04:00:00|68749.7|68734.7|68757.7|68737.7|68782.5|68762.5|68748.3|68730.9|3680
1581570000000|2020-02-13 05:00:00|68757.5|68737.5|68738|68723|68765.8|68745.8|68737.9|68720.1|4351
1581573600000|2020-02-13 06:00:00|68737.9|68722.9|68741|68721|68752.9|68735.9|68727.9|68710.3|4814
1581577200000|2020-02-13 07:00:00|68741.4|68721.4|68688.1|68673.1|68745|68727.6|68687.1|68672.1|7659
1581580800000|2020-02-13 08:00:00|68689.6|68674.6|68642.2|68627.2|68711.9|68696.9|68636.8|68621.8|8228
1581584400000|2020-02-13 09:00:00|68642.3|68627.3|68666.6|68651.6|68675.1|68660.1|68630|68613.8|8287
1581588000000|2020-02-13 10:00:00|68666|68651|68723.3|68708.3|68723.8|68708.8|68636.3|68621.3|8124
1581591600000|2020-02-13 11:00:00|68723.5|68708.5|68827.6|68807.6|68838.3|68818.3|68713.2|68698.2|8989
1581595200000|2020-02-13 12:00:00|68827.4|68807.4|68786.9|68771.9|68854.8|68839.3|68751.2|68736.2|9493
1581598800000|2020-02-13 13:00:00|68787|68772|68843.3|68828.3|68853.6|68838.6|68753.2|68736|8702
1581602400000|2020-02-13 14:00:00|68843.7|68828.7|68838.8|68823.8|68889.4|68874.4|68798.5|68783.5|9791
1581606000000|2020-02-13 15:00:00|68839|68824|68881.1|68866.1|68975.1|68957.7|68819.7|68804.7|11153
1581609600000|2020-02-13 16:00:00|68880.1|68865.1|68893.3|68873.3|68893.3|68875.8|68846.3|68829.1|8949
1581613200000|2020-02-13 17:00:00|68892.8|68872.8|68919.8|68899.8|68943.9|68928.9|68887.2|68869.9|7897
1581616800000|2020-02-13 18:00:00|68920|68900|68918.7|68903.7|68940.4|68923.1|68908.7|68891.1|6855
1581620400000|2020-02-13 19:00:00|68918.5|68903.5|68909.6|68894.6|68930.6|68913.6|68903.5|68886|5597
1581624000000|2020-02-13 20:00:00|68910.7|68895.7|68926.4|68906.4|68928.2|68908.3|68897.3|68879.5|6152
1581627600000|2020-02-13 21:00:00|68926.1|68906.1|68940.5|68902|68947.4|68927.4|68926.1|68899.5|4066
1581631200000|2020-02-13 22:00:00|68941.2|68902.7|68931.2|68911.2|68955.3|68925.2|68925.1|68887.5|3548
1581634800000|2020-02-13 23:00:00|68931.3|68911.3|68925.4|68905.4|68945.2|68925.2|68921.7|68901.7|4141
1581638400000|2020-02-14 00:00:00|68921.4|68906.4|68945.7|68925.7|69016.2|68996.2|68921.2|68903.4|6310
1581642000000|2020-02-14 01:00:00|68945.6|68925.6|68958.2|68938.2|68976.9|68958.7|68943.9|68923.9|5362
1581645600000|2020-02-14 02:00:00|68958.1|68938.1|68954|68934|68969.9|68951.6|68951|68931|4473
1581649200000|2020-02-14 03:00:00|68953.8|68933.8|68991.3|68971.3|68992.9|68974.5|68951.7|68933.6|4722
1581652800000|2020-02-14 04:00:00|68991.1|68971.1|68979|68959|68993.3|68974.8|68975.9|68958|3439
1581656400000|2020-02-14 05:00:00|68978.6|68958.6|68953.3|68933.3|68979|68959|68949.6|68931.4|3947
1581660000000|2020-02-14 06:00:00|68953|68933|68968.6|68948.6|68976.8|68957.5|68944.8|68927.4|4715
1581663600000|2020-02-14 07:00:00|68967.9|68947.9|68931.3|68916.3|68972.1|68954.6|68917|68902|6873
1581667200000|2020-02-14 08:00:00|68929.9|68914.9|68920.7|68905.7|68988.6|68973.6|68918.6|68901.8|7567
1581670800000|2020-02-14 09:00:00|68922.7|68907.7|68908.1|68888.1|68939.5|68924.5|68872|68855|8712
1581674400000|2020-02-14 10:00:00|68908.2|68888.2|68941.5|68926.5|68949.7|68933.4|68877.3|68862|7527
1581678000000|2020-02-14 11:00:00|68941.6|68926.6|68949.3|68934.3|68951.3|68934.6|68901.4|68884.2|7704
1581681600000|2020-02-14 12:00:00|68949.4|68934.4|68930.3|68915.3|68978.3|68963.3|68895.6|68879.2|8048
1581685200000|2020-02-14 13:00:00|68930.2|68915.2|68832.8|68817.8|68957.4|68940.4|68803.9|68788.9|9748
1581688800000|2020-02-14 14:00:00|68832.9|68817.9|68826.8|68806.8|68857|68842|68794|68777.4|8970
1581692400000|2020-02-14 15:00:00|68826.6|68806.6|68891.5|68876.5|68903.9|68888.9|68806.8|68791.8|9117
1581696000000|2020-02-14 16:00:00|68891.4|68876.4|68933.7|68918.7|68946.2|68931.2|68885.7|68870.7|8086
1581699600000|2020-02-14 17:00:00|68933.8|68918.8|68906.5|68886.5|68974.6|68958.7|68904.6|68884.8|7029
1581703200000|2020-02-14 18:00:00|68906.7|68886.7|68903.5|68883.5|68916.5|68896.5|68885.4|68867.1|6175
1581706800000|2020-02-14 19:00:00|68904|68884|68930.2|68910.2|68935.2|68917.2|68890.3|68871|5452
1581710400000|2020-02-14 20:00:00|68930.3|68910.3|68943.6|68923.6|68950.2|68930.2|68916.6|68898|6338
1581714000000|2020-02-14 21:00:00|68943.7|68923.7|68997.7|68953.1|69001.4|68973.4|68933.2|68913.2|4897
1581886800000|2020-02-16 21:00:00|68932.9|68881.1|68928.7|68876.7|68944.8|68896.5|68909.5|68854.4|300
1581890400000|2020-02-16 22:00:00|68930.2|68875.6|68941|68916.5|68976.4|68935.1|68919.5|68875.6|5537
1581894000000|2020-02-16 23:00:00|68939.9|68916.2|68920.7|68900.7|68956.4|68932.9|68914.4|68896.9|4849
1581897600000|2020-02-17 00:00:00|68922|68902|68955.4|68935.4|68959.8|68942.7|68919.7|68901.6|6351
1581901200000|2020-02-17 01:00:00|68955.3|68935.3|68950.4|68930.4|68970.3|68951.5|68939.2|68921.4|4919
1581904800000|2020-02-17 02:00:00|68950.1|68930.1|68932.4|68912.4|68953.3|68933.3|68925|68906.5|4205
1581908400000|2020-02-17 03:00:00|68932.3|68912.3|68937.3|68917.3|68945.8|68925.8|68931.5|68911.5|3912
1581912000000|2020-02-17 04:00:00|68937.9|68917.9|68943.4|68923.4|68944.6|68924.6|68922.8|68902.8|3622
1581915600000|2020-02-17 05:00:00|68943.5|68923.5|68930.2|68910.2|68943.5|68923.5|68919.6|68899.6|3747
1581919200000|2020-02-17 06:00:00|68931.6|68911.6|68954.5|68939.5|68964.7|68944.7|68922.9|68904.3|4785
1581922800000|2020-02-17 07:00:00|68954.6|68939.6|68919.8|68904.8|68957.4|68939.8|68909|68893.7|6341
1581926400000|2020-02-17 08:00:00|68918.1|68903.1|68884.5|68869.5|68941.6|68926.6|68883.9|68867.3|7755
1581930000000|2020-02-17 09:00:00|68885.4|68870.4|68899.8|68879.8|68909.8|68892.8|68854|68837.2|7550
1581933600000|2020-02-17 10:00:00|68897.5|68882.5|68876|68861|68909.7|68892.7|68873.6|68855.9|7067
1581937200000|2020-02-17 11:00:00|68876.2|68861.2|68926.6|68906.6|68945.1|68930.1|68868.4|68853.3|7255
1581940800000|2020-02-17 12:00:00|68926.8|68906.8|68941.9|68926.9|68949.1|68934.1|68907.5|68892.5|6358
1581944400000|2020-02-17 13:00:00|68941.8|68926.8|68944.1|68929.1|68968.9|68953.9|68913.7|68898.7|6319
1581948000000|2020-02-17 14:00:00|68944.3|68929.3|68922.2|68907.2|68951|68936|68910.3|68895.3|6501
1581951600000|2020-02-17 15:00:00|68923.8|68908.8|68995.7|68980.7|68998.5|68983.5|68917.6|68901.9|7026
1581955200000|2020-02-17 16:00:00|68995.5|68980.5|68938.1|68923.1|68999.5|68984.5|68935.4|68918.5|6631
1581958800000|2020-02-17 17:00:00|68938.5|68923.5|68973.1|68953.1|68975.4|68957.6|68922.5|68905.8|5978
1581962400000|2020-02-17 18:00:00|68973|68953|68964.9|68949.9|68985.7|68965.7|68953.7|68934.9|4542
1581966000000|2020-02-17 19:00:00|68965.5|68950.5|68963.3|68943.3|68978.9|68963|68948|68933|4238
1581969600000|2020-02-17 20:00:00|68963.4|68943.4|68964.4|68944.4|68976.6|68959.2|68954.8|68936.5|4216
1581973200000|2020-02-17 21:00:00|68964.9|68944.9|68959.4|68925.9|68989.9|68955.2|68946.7|68900.8|6257
1581976800000|2020-02-17 22:00:00|68959.2|68925.8|68945.1|68925.1|68989.7|68945|68940.1|68907.9|4932
1581980400000|2020-02-17 23:00:00|68945.7|68925.2|68948|68928|68959.1|68939.1|68944.7|68922.5|3970
1581984000000|2020-02-18 00:00:00|68948.5|68928.5|69013.8|68993.8|69020.2|69000.2|68946.7|68926.7|6147
1581987600000|2020-02-18 01:00:00|69014.1|68994.1|69006.2|68986.2|69036.5|69016.5|68997|68977|6189
1581991200000|2020-02-18 02:00:00|69006.4|68986.4|69002.3|68982.3|69033.3|69013.3|68996.4|68976.4|5125
1581994800000|2020-02-18 03:00:00|69002.2|68982.2|68975.3|68955.3|69003.4|68983.4|68966.2|68946.2|4191
1581998400000|2020-02-18 04:00:00|68975.4|68955.4|68988.9|68968.9|68989.3|68969.5|68968.5|68949.6|3675
1582002000000|2020-02-18 05:00:00|68988.6|68968.6|68981.8|68961.8|68989.2|68969.5|68972.3|68954.4|3859
1582005600000|2020-02-18 06:00:00|68981.6|68961.6|68987.1|68967.1|68995.9|68979|68945.7|68925.7|5738
1582009200000|2020-02-18 07:00:00|68987|68967|68964.6|68949.6|68987.8|68968.7|68937.3|68920.5|8164
1582012800000|2020-02-18 08:00:00|68964.7|68949.7|69006.2|68991.2|69015.5|69000.5|68950.1|68933.4|9518
1582016400000|2020-02-18 09:00:00|69005.9|68990.9|69002.6|68982.6|69017.8|69002.8|68974.3|68959.3|8520
1582020000000|2020-02-18 10:00:00|69001.7|68981.7|69005|68990|69041.5|69022.7|68941.2|68921.2|9935
1582023600000|2020-02-18 11:00:00|69004.7|68989.7|69018.5|69003.5|69018.5|69003.5|68947|68932|7757
1582027200000|2020-02-18 12:00:00|69018|69003|69084.9|69069.9|69095.4|69080.4|69016|69001|8424
1582030800000|2020-02-18 13:00:00|69085.1|69070.1|69161.1|69146.1|69219.6|69199.6|69068.5|69053.5|9626
1582034400000|2020-02-18 14:00:00|69159.9|69144.9|69123.9|69108.9|69270.9|69252.2|69122.4|69107.4|10184
1582038000000|2020-02-18 15:00:00|69124.3|69109.3|69026.6|69011.6|69125.5|69110.5|69009.1|68994.1|10128
1582041600000|2020-02-18 16:00:00|69027.2|69012.2|69080.7|69065.7|69100.3|69082.9|69019.9|69004.9|9432
1582045200000|2020-02-18 17:00:00|69080.5|69065.5|69146.6|69131.6|69156.1|69141.1|69079.4|69063.2|7339
1582048800000|2020-02-18 18:00:00|69146.7|69131.7|69171.2|69156.2|69175.7|69160.7|69145.7|69128|6255
1582052400000|2020-02-18 19:00:00|69171.1|69156.1|69210|69195|69218.6|69201.8|69160.5|69143|6310
1582056000000|2020-02-18 20:00:00|69210.3|69195.3|69198.2|69178.2|69232.7|69216.1|69191.6|69175|5606
1582059600000|2020-02-18 21:00:00|69198|69178|69227.6|69199.8|69238.6|69218.6|69197.2|69177.2|5353
1582063200000|2020-02-18 22:00:00|69226.8|69200.3|69207.1|69187.1|69232.4|69212.2|69198.8|69173.1|4606
1582066800000|2020-02-18 23:00:00|69206.9|69186.9|69206.6|69186.6|69221|69201|69189.6|69171.1|4616
1582070400000|2020-02-19 00:00:00|69206.5|69186.5|69184.6|69164.6|69219.3|69201.4|69174.9|69156|4307
1582074000000|2020-02-19 01:00:00|69184.7|69164.7|69159.5|69139.5|69189.1|69169.1|69145.3|69128.1|5549
1582077600000|2020-02-19 02:00:00|69159.4|69139.4|69179.7|69159.7|69181.8|69163.4|69151.8|69133.1|4926
1582081200000|2020-02-19 03:00:00|69178.7|69158.7|69177.5|69157.5|69181.2|69161.3|69158.1|69140.4|3744
1582084800000|2020-02-19 04:00:00|69177.1|69157.1|69189.3|69169.3|69199.2|69180.8|69173.6|69156.7|3375
1582088400000|2020-02-19 05:00:00|69189.2|69169.2|69200.1|69180.1|69208.1|69190.7|69184.9|69167.4|3575
1582092000000|2020-02-19 06:00:00|69197.6|69182.6|69183.5|69163.5|69226.8|69207.4|69178.1|69159.4|4944
1582095600000|2020-02-19 07:00:00|69183.6|69163.6|69159|69144|69196.7|69179.5|69141.9|69126.9|7678
1582099200000|2020-02-19 08:00:00|69159.1|69144.1|69146.2|69131.2|69195|69180|69125.8|69110.8|8562
1582102800000|2020-02-19 09:00:00|69145.9|69130.9|69152.7|69137.7|69176.8|69161.8|69120.9|69104.8|8783
1582106400000|2020-02-19 10:00:00|69152.6|69137.6|69166.9|69151.9|69178.2|69163.2|69133.1|69117.7|7179
1582110000000|2020-02-19 11:00:00|69166.8|69151.8|69220.8|69205.8|69265.5|69250.5|69159.1|69144.1|8265
1582113600000|2020-02-19 12:00:00|69220.7|69205.7|69161.6|69146.6|69228.1|69212.5|69143.6|69128.6|7735
1582117200000|2020-02-19 13:00:00|69161.4|69146.4|69205.8|69190.8|69228.6|69211.7|69159.6|69144.6|9382
1582120800000|2020-02-19 14:00:00|69205.9|69190.9|69246.1|69231.1|69269.9|69254.9|69203.1|69186.8|10191
1582124400000|2020-02-19 15:00:00|69245.8|69230.8|69214.2|69199.2|69284.4|69267.1|69192.6|69177.6|10612
1582128000000|2020-02-19 16:00:00|69214.8|69199.8|69203.7|69188.7|69246.1|69229.7|69168.3|69151.5|10058
1582131600000|2020-02-19 17:00:00|69203.6|69188.6|69212.1|69197.1|69251|69234.8|69186.2|69169|8198
1582135200000|2020-02-19 18:00:00|69212.5|69197.5|69170.5|69150.5|69223.6|69208.4|69169.4|69149.4|6021
1582138800000|2020-02-19 19:00:00|69171.4|69151.1|69180|69165|69209.4|69192|69152.9|69136.9|7901
1582142400000|2020-02-19 20:00:00|69179.4|69164.4|69091.9|69076.9|69186|69169.3|69091.2|69073.9|7267
1582146000000|2020-02-19 21:00:00|69089.9|69074.9|69138.5|69104.4|69139.2|69107.6|69083.1|69064.4|4782
1582149600000|2020-02-19 22:00:00|69138.4|69101|69114|69091.8|69154.9|69112.7|69108.1|69082.4|5329
1582153200000|2020-02-19 23:00:00|69121.7|69100.2|69105.7|69085.7|69122.9|69102.9|69097.1|69077.1|3581
1582156800000|2020-02-20 00:00:00|69104.7|69084.7|69095.5|69075.5|69138.6|69118.6|69067.8|69047.8|7021
1582160400000|2020-02-20 01:00:00|69095.4|69075.4|69165.5|69145.5|69181.1|69161.1|69082|69062|6907
1582164000000|2020-02-20 02:00:00|69165.4|69145.4|69212.6|69192.6|69214.3|69194.3|69153.1|69133.1|6923
1582167600000|2020-02-20 03:00:00|69212.7|69192.7|69186.1|69166.1|69219.7|69199.7|69162.2|69144.9|6539
1582171200000|2020-02-20 04:00:00|69185.8|69165.8|69175.3|69155.3|69193.2|69175.2|69175.3|69155.3|4237
1582174800000|2020-02-20 05:00:00|69175.1|69155.1|69188.4|69168.4|69193.6|69175.2|69169|69151.8|4148
1582178400000|2020-02-20 06:00:00|69188.3|69168.3|69241.5|69221.5|69249.2|69230.2|69181.7|69163.4|7032
1582182000000|2020-02-20 07:00:00|69238.8|69218.8|69223.3|69208.3|69306.3|69286.3|69209.6|69194.6|9379
1582185600000|2020-02-20 08:00:00|69223.4|69208.4|69183.5|69168.5|69260.9|69245.9|69176.7|69161.7|8978
1582189200000|2020-02-20 09:00:00|69183.8|69168.8|69165.5|69150.5|69202.3|69187.3|69124|69109|9028
1582192800000|2020-02-20 10:00:00|69165.7|69150.7|69210.1|69195.1|69226.9|69210.4|69152.6|69135.9|8931
1582196400000|2020-02-20 11:00:00|69210.5|69195.5|69178.6|69163.6|69238|69222.2|69171.8|69156.8|9649
1582200000000|2020-02-20 12:00:00|69178.4|69163.4|69231.9|69216.9|69247.2|69232.2|69174.2|69159.2|8797
1582203600000|2020-02-20 13:00:00|69232.1|69217.1|69123.9|69108.9|69235|69220|69120.8|69104.8|9683
1582207200000|2020-02-20 14:00:00|69124|69109|69047|69027|69130.4|69115.4|69018.4|69003|10647
1582210800000|2020-02-20 15:00:00|69047.9|69027.9|69136.1|69121.1|69150|69135|69027.1|69012.1|10149
1582214400000|2020-02-20 16:00:00|69136.2|69121.2|69173.2|69158.2|69262.6|69245.7|69102.4|69087.4|11307
1582218000000|2020-02-20 17:00:00|69172.6|69157.6|69196.8|69181.8|69199.6|69182.4|69134.9|69119|9709
1582221600000|2020-02-20 18:00:00|69196.9|69181.9|69191.9|69176.9|69212.1|69195.2|69169.8|69154.8|6999
1582225200000|2020-02-20 19:00:00|69192|69177|69219|69204|69238|69222.5|69184.3|69167.7|6902
1582228800000|2020-02-20 20:00:00|69218.9|69203.9|69217.6|69202.6|69250.6|69233.4|69212.4|69197.4|6348
1582232400000|2020-02-20 21:00:00|69217.5|69202.5|69254.1|69226.4|69263.8|69243.8|69217.5|69201.7|3937
1582236000000|2020-02-20 22:00:00|69253.1|69227.1|69242|69218.6|69261.2|69235.2|69234.8|69167.3|5980
1582239600000|2020-02-20 23:00:00|69241.5|69219.4|69236.9|69216.9|69262|69233.9|69227.1|69207.1|3976
1582243200000|2020-02-21 00:00:00|69236.7|69216.7|69218.6|69198.6|69240.3|69220.3|69211.9|69191.9|5688
1582246800000|2020-02-21 01:00:00|69218.8|69198.8|69201.2|69181.2|69222|69202|69194.7|69175.4|5669
1582250400000|2020-02-21 02:00:00|69201.1|69181.1|69220.6|69200.6|69235.2|69217.2|69196|69176|6643
1582254000000|2020-02-21 03:00:00|69220.5|69200.5|69217.1|69197.1|69225.5|69207.5|69202.1|69184.1|4471
1582257600000|2020-02-21 04:00:00|69217.5|69197.5|69189.3|69169.3|69224.2|69205.3|69186.5|69168.3|4937
1582261200000|2020-02-21 05:00:00|69189.6|69169.6|69199.5|69179.5|69206.3|69189.1|69185.9|69168.2|3775
1582264800000|2020-02-21 06:00:00|69199.3|69179.3|69217.4|69197.4|69222.2|69205|69186.4|69169.2|6409
1582268400000|2020-02-21 07:00:00|69217.3|69197.3|69177.2|69162.2|69219.4|69202.4|69161.5|69146.5|7874
1582272000000|2020-02-21 08:00:00|69177.1|69162.1|69064.5|69044.5|69214.5|69199.5|69026|69008.4|11982
1582275600000|2020-02-21 09:00:00|69064.4|69044.4|69098.8|69078.8|69104.8|69084.8|69031.9|69015.2|9338
1582279200000|2020-02-21 10:00:00|69098.7|69078.7|69161.5|69146.5|69183.8|69168.8|69091.4|69074|8258
1582282800000|2020-02-21 11:00:00|69161.7|69146.7|69122.2|69107.2|69189.2|69174.2|69119.2|69102.4|8166
1582286400000|2020-02-21 12:00:00|69122.4|69107.4|69197.1|69182.1|69199.9|69184.9|69122.4|69107.4|8643
1582290000000|2020-02-21 13:00:00|69197.3|69182.3|69112.6|69097.6|69197.5|69182.5|69094.7|69079.7|9199
1582293600000|2020-02-21 14:00:00|69112.9|69097.9|68937.8|68917.8|69165.4|69149.7|68877.8|68861.1|10525
1582297200000|2020-02-21 15:00:00|68938|68918|68830.4|68815.4|68938|68918|68767.1|68752.1|12422
1582300800000|2020-02-21 16:00:00|68830.3|68815.3|68823.5|68803.5|68857.8|68842|68763.4|68744.1|10337
1582304400000|2020-02-21 17:00:00|68823.3|68803.3|68800.7|68785.7|68827.8|68809.9|68783.1|68765.5|9627
1582308000000|2020-02-21 18:00:00|68801.1|68786.1|68807.2|68787.2|68821.6|68801.6|68774|68754|9338
1582311600000|2020-02-21 19:00:00|68807|68787|68802.4|68782.4|68831.5|68814.1|68794.2|68776.8|6716
1582315200000|2020-02-21 20:00:00|68802.6|68782.6|68854.3|68834.3|68868.1|68848.6|68801.9|68781.9|7255
1582318800000|2020-02-21 21:00:00|68858|68838|68878|68845|68910.9|68859.4|68854|68804.7|3603
1582491600000|2020-02-23 21:00:00|69003.9|68958.7|69085.9|69042.2|69115.3|69071.4|68974.5|68925.1|1711
1582495200000|2020-02-23 22:00:00|69083.6|69043|68981.7|68958.3|69099.6|69052|68945|68916.3|6887
1582498800000|2020-02-23 23:00:00|68981.8|68956.8|68926.1|68906.1|68990.4|68962.3|68902.1|68882.1|7985
1582502400000|2020-02-24 00:00:00|68927.1|68907.1|68973.2|68953.2|68989.5|68969.5|68902.6|68882.6|7047
1582506000000|2020-02-24 01:00:00|68973.4|68953.4|68992.7|68972.7|69017.3|68997.3|68967.1|68947.1|6571
1582509600000|2020-02-24 02:00:00|68992.8|68972.8|69028.3|69008.3|69028.3|69008.3|68982.3|68962.3|5816
1582513200000|2020-02-24 03:00:00|69028.2|69008.2|69033.4|69013.4|69036.9|69016.9|69017.1|68997.1|5118
1582516800000|2020-02-24 04:00:00|69033|69013|69037.2|69017.2|69051.7|69031.7|69028.4|69008.4|3240
1582520400000|2020-02-24 05:00:00|69036.9|69016.9|69078.4|69058.4|69080.1|69060.1|69033.2|69013.2|3440
1582524000000|2020-02-24 06:00:00|69078|69058|69068.1|69048.1|69079.2|69059.2|69040.7|69020.9|6969
1582527600000|2020-02-24 07:00:00|69067|69047|69060.7|69045.7|69138.7|69118.7|69049.3|69029.3|9670
1582531200000|2020-02-24 08:00:00|69060.8|69045.8|69001.1|68981.1|69072.7|69057.7|68987.8|68972.8|11072
1582534800000|2020-02-24 09:00:00|68999.8|68979.8|69072.2|69057.2|69085.3|69069.3|68902.4|68884.7|10864
1582538400000|2020-02-24 10:00:00|69071.7|69056.7|69070.6|69055.6|69088.7|69073.7|69006.3|68989.2|9247
1582542000000|2020-02-24 11:00:00|69071|69056|69037.4|69022.4|69085.7|69070.7|69008.8|68991.8|8689
1582545600000|2020-02-24 12:00:00|69037.5|69022.5|69058.3|69043.3|69068.4|69053.4|68990.6|68974|9262
1582549200000|2020-02-24 13:00:00|69058.1|69043.1|69081.9|69066.9|69091.7|69076.7|69034|69019|9346
1582552800000|2020-02-24 14:00:00|69081.8|69066.8|68874.3|68859.3|69085.9|69070.9|68850.5|68835.5|11319
1582556400000|2020-02-24 15:00:00|68871.6|68856.6|68829|68814|68891.6|68876.6|68800|68783.3|11217
1582560000000|2020-02-24 16:00:00|68828.8|68813.8|68833.1|68813.1|68895.7|68878.9|68781.6|68761.6|11079
1582563600000|2020-02-24 17:00:00|68830.6|68815.6|68737.2|68722.2|68852.8|68833.4|68731.1|68714.4|11066
1582567200000|2020-02-24 18:00:00|68737.1|68722.1|68777.7|68757.7|68797.9|68777.9|68730.6|68712.5|8924
1582570800000|2020-02-24 19:00:00|68777.2|68757.2|68909.2|68894.2|68920.1|68900.8|68777.2|68757.2|10126
1582574400000|2020-02-24 20:00:00|68909.9|68894.9|68841.2|68821.2|68923.2|68903.4|68824|68804|10130
1582578000000|2020-02-24 21:00:00|68838.5|68818.5|68848.2|68815.8|68863.3|68843.3|68828.8|68789.5|5835
1582581600000|2020-02-24 22:00:00|68848.9|68816.5|68854.8|68828.5|68907.7|68831.8|68826.9|68777.9|6604
1582585200000|2020-02-24 23:00:00|68857|68827.3|68872.7|68852.7|68876.5|68856.5|68839.1|68818.5|6006
1582588800000|2020-02-25 00:00:00|68873.6|68853.6|68852.4|68832.4|68876.8|68856.8|68845.1|68825.1|5989
1582592400000|2020-02-25 01:00:00|68851.6|68831.6|68809.7|68789.7|68894.6|68874.6|68800.4|68780.4|6586
1582596000000|2020-02-25 02:00:00|68809.4|68789.4|68779.5|68759.5|68812|68792|68771.8|68751.8|5629
1582599600000|2020-02-25 03:00:00|68779.2|68759.2|68784.2|68764.2|68784.2|68764.2|68753.7|68733.7|4339
1582603200000|2020-02-25 04:00:00|68784.4|68764.4|68788.9|68768.9|68799.2|68779.2|68781.5|68761.5|3436
1582606800000|2020-02-25 05:00:00|68787.4|68767.4|68850.2|68830.2|68852.5|68832.5|68786.7|68766.7|5305
1582610400000|2020-02-25 06:00:00|68850.6|68830.6|68850.7|68830.7|68861.4|68841.7|68810.8|68790.8|7741
1582614000000|2020-02-25 07:00:00|68850.5|68830.5|68841.7|68821.7|68878.8|68858.8|68807.2|68787.2|9809
1582617600000|2020-02-25 08:00:00|68841.6|68821.6|68776|68761|68863.8|68843.8|68761.8|68745.5|11086
1582621200000|2020-02-25 09:00:00|68776.4|68761.4|68859.5|68844.5|68872|68856.1|68760.5|68744.3|10358
1582624800000|2020-02-25 10:00:00|68859.4|68844.4|68938.5|68923.5|68959|68944|68859.4|68844.4|9579
1582628400000|2020-02-25 11:00:00|68938.8|68923.8|68939.9|68924.9|68988.2|68973.2|68922.4|68907.4|9096
1582632000000|2020-02-25 12:00:00|68939.6|68924.6|68944.3|68929.3|68982.3|68967.3|68930.8|68915.8|9152
1582635600000|2020-02-25 13:00:00|68944.6|68929.6|68914.1|68894.1|68947.6|68932.6|68854.8|68838.2|9860
1582639200000|2020-02-25 14:00:00|68911.9|68896.9|68949.9|68929.9|68971.3|68956.3|68880.9|68864.3|11057
1582642800000|2020-02-25 15:00:00|68948.7|68928.7|68769.7|68754.7|68963.5|68948.5|68759.8|68744.8|13268
1582646400000|2020-02-25 16:00:00|68770.2|68755.2|68745.3|68730.3|68787.2|68770.1|68656|68639.3|12598
1582650000000|2020-02-25 17:00:00|68745.4|68730.4|68657.3|68637.3|68757.6|68742|68654.7|68636.8|10532
1582653600000|2020-02-25 18:00:00|68657.5|68637.5|68691.5|68676.5|68723.9|68706.7|68654.4|68637|10072
1582657200000|2020-02-25 19:00:00|68690.7|68675.7|68663.7|68643.7|68715.7|68699|68606.6|68589.1|11747
1582660800000|2020-02-25 20:00:00|68665.3|68645.3|68653.6|68638.6|68702.5|68684.9|68627.6|68609.7|11114
1582664400000|2020-02-25 21:00:00|68653.5|68638.5|68665.3|68643.8|68683.6|68650.5|68627.4|68609.4|5709
1582668000000|2020-02-25 22:00:00|68665.6|68643.9|68665.9|68645.1|68693.7|68662.3|68651.4|68622.2|6346
1582671600000|2020-02-25 23:00:00|68666.3|68646.3|68673.3|68653.3|68695.3|68673.1|68666.3|68645|5229
1582675200000|2020-02-26 00:00:00|68674.7|68654.7|68735.7|68715.7|68751.8|68731.8|68674.7|68654.7|6601
1582678800000|2020-02-26 01:00:00|68735.8|68715.8|68711.7|68691.7|68740.6|68720.6|68703.5|68684.6|6572
1582682400000|2020-02-26 02:00:00|68711.9|68691.9|68747.5|68727.5|68783.6|68763.6|68708.6|68689.1|6847
1582686000000|2020-02-26 03:00:00|68747.7|68727.7|68758.2|68738.2|68767.4|68748.5|68733.4|68713.4|5838
1582689600000|2020-02-26 04:00:00|68758.4|68738.4|68752.1|68732.1|68762.1|68743.1|68740.9|68721.3|4288
1582693200000|2020-02-26 05:00:00|68752.2|68732.2|68698|68678|68752.2|68732.2|68682.6|68662.6|6346
1582696800000|2020-02-26 06:00:00|68697.7|68677.7|68706.4|68686.4|68733.9|68715.2|68688.2|68668.2|8557
1582700400000|2020-02-26 07:00:00|68705.1|68685.1|68731.6|68716.6|68763.5|68743.5|68701.1|68682.6|11211
1582704000000|2020-02-26 08:00:00|68731.3|68716.3|68605.8|68590.8|68731.3|68716.3|68568.1|68551.3|10667
1582707600000|2020-02-26 09:00:00|68605.5|68590.5|68622.8|68607.8|68651.9|68636.6|68575.1|68557.7|10865
1582711200000|2020-02-26 10:00:00|68623.2|68608.2|68642.8|68622.8|68726.8|68711.8|68616.2|68601.2|9818
1582714800000|2020-02-26 11:00:00|68642.9|68622.9|68650.5|68635.5|68724.6|68706.8|68619.6|68604.6|9796
1582718400000|2020-02-26 12:00:00|68650.4|68635.4|68743.3|68728.3|68747.4|68731.8|68500.7|68480.7|12009
1582722000000|2020-02-26 13:00:00|68743.5|68728.5|68764.4|68749.4|68824.6|68806|68700|68685|11452
1582725600000|2020-02-26 14:00:00|68764|68749|68802.5|68782.5|68829.6|68814.6|68705.6|68690.6|11386
1582729200000|2020-02-26 15:00:00|68802.2|68782.2|68767.4|68752.4|68819.6|68800.6|68708.3|68690|11845
1582732800000|2020-02-26 16:00:00|68766.6|68751.6|68642.4|68627.4|68783.5|68768.5|68609.9|68594.9|11184
1582736400000|2020-02-26 17:00:00|68642.5|68627.5|68689.9|68674.9|68693.5|68678.5|68595.3|68578.2|10133
1582740000000|2020-02-26 18:00:00|68689|68674|68672.8|68657.8|68717.6|68697.6|68615.7|68597.7|10133
1582743600000|2020-02-26 19:00:00|68673.1|68658.1|68556.8|68541.8|68687.3|68669.5|68555.6|68538.5|10461
1582747200000|2020-02-26 20:00:00|68556.7|68541.7|68654.1|68634.1|68663|68646.3|68556.7|68541.7|9967
1582750800000|2020-02-26 21:00:00|68654.5|68634.5|68674.8|68642.9|68706.8|68686.8|68647.7|68627.7|5172
1582754400000|2020-02-26 22:00:00|68673.2|68632.8|68666.5|68641.7|68734.7|68653.8|68641.9|68607.8|5141
1582758000000|2020-02-26 23:00:00|68667|68641.2|68642.5|68622.5|68684.1|68664.1|68641.5|68621.5|5555
1582761600000|2020-02-27 00:00:00|68642.7|68622.7|68574.7|68554.7|68653.3|68635.8|68475.1|68455.1|9103
1582765200000|2020-02-27 01:00:00|68574.8|68554.8|68552|68537|68591.4|68574.7|68548.6|68531.4|8666
1582768800000|2020-02-27 02:00:00|68554.2|68534.2|68494.5|68479.5|68555.8|68536.4|68469.3|68450.5|7649
1582772400000|2020-02-27 03:00:00|68494.4|68479.4|68525.4|68510.4|68535.7|68516.2|68494.4|68477.5|5755
1582776000000|2020-02-27 04:00:00|68528|68508|68484|68464|68542.3|68523.5|68476.5|68458.4|5158
1582779600000|2020-02-27 05:00:00|68483.9|68463.9|68514.2|68494.2|68522.3|68502.3|68469|68449|7117
1582783200000|2020-02-27 06:00:00|68514.5|68494.5|68488.4|68468.4|68519.9|68500.6|68445.6|68425.6|9012
1582786800000|2020-02-27 07:00:00|68488.3|68468.3|68419.3|68404.3|68506.2|68486.2|68414.2|68398.8|10469
1582790400000|2020-02-27 08:00:00|68419.1|68404.1|68259.6|68239.6|68434.8|68419.8|68256.5|68239.2|12231
1582794000000|2020-02-27 09:00:00|68259.5|68239.5|68335|68320|68355.5|68340.3|68256.9|68239.5|10503
1582797600000|2020-02-27 10:00:00|68334.8|68319.8|68307.9|68292.9|68351.2|68336|68278.3|68263.3|10665
1582801200000|2020-02-27 11:00:00|68308.1|68293.1|68275.1|68260.1|68342|68327|68258.3|68241.8|10641
1582804800000|2020-02-27 12:00:00|68275.5|68260.5|68164.9|68144.9|68297.3|68282.3|68143.6|68124.4|11059
1582808400000|2020-02-27 13:00:00|68165|68145|68086.1|68071.1|68191.3|68176.3|68079.5|68062.5|12306
1582812000000|2020-02-27 14:00:00|68085.7|68070.7|68082.8|68062.8|68171.9|68151.9|68030.9|68012.3|13306
1582815600000|2020-02-27 15:00:00|68083|68063|68039.6|68019.6|68109.1|68089.1|67900.6|67885.6|14048
1582819200000|2020-02-27 16:00:00|68040|68020|68090.4|68075.4|68121.9|68106.9|68005.8|67987.5|13042
1582822800000|2020-02-27 17:00:00|68090.3|68075.3|68069.1|68049.1|68160.7|68140.7|68064.7|68048.8|12396
1582826400000|2020-02-27 18:00:00|68066.4|68051.4|68001.2|67986.2|68078.7|68060.6|67973.2|67955.1|11756
1582830000000|2020-02-27 19:00:00|68001|67986|68017.5|68002.5|68031.3|68014.7|67970.4|67952.9|10854
1582833600000|2020-02-27 20:00:00|68018.1|68003.1|67986.7|67966.7|68062.1|68044.9|67971.3|67954.8|10528
1582837200000|2020-02-27 21:00:00|67986.6|67966.6|67946.7|67907.8|68019.6|67999.6|67919.4|67894.4|7255
1582840800000|2020-02-27 22:00:00|67942.7|67909|67922.6|67899.7|67943.9|67913.3|67907.6|67876|5272
1582844400000|2020-02-27 23:00:00|67922.2|67900.6|67960.5|67940.5|67962.5|67942.5|67911.2|67891.2|7277
1582848000000|2020-02-28 00:00:00|67960.8|67940.8|67959.3|67939.3|67969.9|67949.9|67906|67886|6878
1582851600000|2020-02-28 01:00:00|67959|67939|68012|67992|68025.9|68005.9|67957.5|67937.5|7258
1582855200000|2020-02-28 02:00:00|68012.7|67992.7|68023.9|68003.9|68047.9|68027.9|67992.2|67972.3|7437
1582858800000|2020-02-28 03:00:00|68023.7|68003.7|68019.5|67999.5|68036.1|68016.5|67974.7|67956.6|9032
1582862400000|2020-02-28 04:00:00|68019|67999|67973.8|67953.8|68027.2|68007.2|67955.1|67935.1|7235
1582866000000|2020-02-28 05:00:00|67973.3|67953.3|67935.8|67915.8|67985|67965|67912.1|67892.1|8385
1582869600000|2020-02-28 06:00:00|67936.4|67916.4|67930.6|67915.6|67944.4|67924.4|67885.4|67867.4|9710
1582873200000|2020-02-28 07:00:00|67932.8|67912.8|67968.4|67948.4|67994.3|67976.9|67910.8|67892.9|11384
1582876800000|2020-02-28 08:00:00|67968.3|67948.3|67731.3|67711.3|67971|67951|67731|67711|13244
1582880400000|2020-02-28 09:00:00|67731.6|67711.6|67666|67646|67762.3|67745.7|67614.1|67597.2|12676
1582884000000|2020-02-28 10:00:00|67667.1|67647.1|67728.7|67713.7|67778.9|67763.9|67663.5|67647.1|11565
1582887600000|2020-02-28 11:00:00|67730.2|67715.2|67980|67960|68025.9|68005.9|67677.7|67662.7|12004
1582891200000|2020-02-28 12:00:00|67975.8|67960.8|68020.1|68000.1|68029.2|68014.2|67939.4|67921.3|12339
1582894800000|2020-02-28 13:00:00|68017.1|67997.1|68020.8|68005.8|68134.2|68115.2|67984.3|67964.3|13041
1582898400000|2020-02-28 14:00:00|68020.6|68005.6|68156.1|68136.1|68249.7|68234.7|68011.5|67996.5|13599
1582902000000|2020-02-28 15:00:00|68156.9|68136.9|68041.1|68021.1|68224.9|68209.9|68004|67986.4|14362
1582905600000|2020-02-28 16:00:00|68042.4|68022.4|67944.3|67924.3|68073.7|68053.7|67898.9|67878.9|14639
1582909200000|2020-02-28 17:00:00|67944.9|67924.9|67936.8|67921.8|67977.1|67958.2|67890|67872.4|12972
1582912800000|2020-02-28 18:00:00|67936.4|67921.4|67942.7|67922.7|68006|67986.5|67908.7|67889.7|11835
1582916400000|2020-02-28 19:00:00|67942.3|67922.3|67764.6|67744.6|68002.1|67982.1|67743.1|67723.1|13199
1582920000000|2020-02-28 20:00:00|67766.7|67746.7|67713|67693|67788.7|67768.7|67664.4|67644.4|12788
1582923600000|2020-02-28 21:00:00|67711.7|67691.7|67791.3|67740.8|67822.7|67776.1|67681.8|67661.8|7852
1583096400000|2020-03-01 21:00:00|67667.2|67637.2|67671.5|67556.5|67708.9|67652.5|67626.5|67553|657
1583100000000|2020-03-01 22:00:00|67678.8|67571.2|67657.5|67605.3|67724.7|67675.5|67634.7|67554.8|4811
1583103600000|2020-03-01 23:00:00|67657.4|67605.2|67610.5|67590.5|67659.6|67619.3|67476.1|67452.9|9592
1583107200000|2020-03-02 00:00:00|67610|67590|67550.2|67530.2|67709|67687.8|67548|67528|8660
1583110800000|2020-03-02 01:00:00|67550.3|67530.3|67591.9|67571.9|67620|67600|67542.2|67522.2|9236
1583114400000|2020-03-02 02:00:00|67591.7|67571.7|67589.6|67569.6|67600.7|67580.7|67550.3|67530.3|8158
1583118000000|2020-03-02 03:00:00|67589|67569|67616.7|67596.7|67621.9|67601.9|67558.5|67538.5|7680
1583121600000|2020-03-02 04:00:00|67616.6|67596.6|67614.7|67594.7|67645.4|67625.4|67578.7|67558.7|6756
1583125200000|2020-03-02 05:00:00|67615.1|67595.1|67667.1|67647.1|67675.4|67655.4|67615|67595|6560
1583128800000|2020-03-02 06:00:00|67667|67647|67685.3|67665.3|67707.8|67687.8|67642.8|67622.8|8656
1583132400000|2020-03-02 07:00:00|67685.4|67665.4|67555.6|67540.6|67699.3|67679.3|67462|67447|12570
1583136000000|2020-03-02 08:00:00|67555.2|67540.2|67427.2|67407.2|67576.3|67559.7|67373.5|67356|13625
1583139600000|2020-03-02 09:00:00|67427.8|67407.8|67456.3|67441.3|67559.7|67541.8|67412.1|67397.1|13003
1583143200000|2020-03-02 10:00:00|67456.1|67441.1|67424|67409|67470.9|67454.6|67376.6|67361.6|11563
1583146800000|2020-03-02 11:00:00|67423.9|67408.9|67220.3|67205.3|67444.3|67427.9|67214.3|67198.6|12071
1583150400000|2020-03-02 12:00:00|67219.3|67204.3|67257.5|67242.5|67336.2|67316.2|67163.4|67145.2|13063
1583154000000|2020-03-02 13:00:00|67256.5|67241.5|67200.3|67185.3|67275.3|67260.3|66943.8|66923.8|13956
1583157600000|2020-03-02 14:00:00|67200|67185|67178.8|67158.8|67283.5|67268.5|67107.1|67092.1|14104
1583161200000|2020-03-02 15:00:00|67176|67156|67144.3|67129.3|67258.1|67243.1|67050.6|67035.6|14632
1583164800000|2020-03-02 16:00:00|67147.9|67132.9|66951.8|66936.8|67184|67169|66940|66924.5|13814
1583168400000|2020-03-02 17:00:00|66951.9|66936.9|66855.9|66835.9|66964.6|66949.6|66822.7|66805.6|12578
1583172000000|2020-03-02 18:00:00|66855.6|66835.6|66951.1|66931.1|66959.5|66943.1|66829.6|66813.4|10237
1583175600000|2020-03-02 19:00:00|66947.9|66932.9|66949.1|66929.1|66990.8|66975|66930|66912.8|9645
1583179200000|2020-03-02 20:00:00|66949.8|66929.8|67118.5|67098.5|67172.9|67152.9|66949.8|66929.8|10275
1583182800000|2020-03-02 21:00:00|67119.6|67099.6|67130.7|67110.7|67190.2|67170.2|67088.4|67068.4|8331
1583186400000|2020-03-02 22:00:00|67130.6|67110.6|67096.3|67075.9|67165.7|67145.6|67094.1|67057.5|5707
1583190000000|2020-03-02 23:00:00|67097.9|67075.2|67065.1|67045.1|67103.6|67076.3|67045|67025|6452
1583193600000|2020-03-03 00:00:00|67065.2|67045.2|67139.1|67119.1|67139.9|67119.9|67062.6|67042.6|6130
1583197200000|2020-03-03 01:00:00|67139|67119|67139.9|67119.9|67212.1|67192.1|67104.4|67084.4|7562
1583200800000|2020-03-03 02:00:00|67140|67120|67089.6|67069.6|67160.5|67143|67054.9|67036.2|7996
1583204400000|2020-03-03 03:00:00|67089.5|67069.5|67125.1|67105.1|67134.6|67114.9|67080.8|67062.2|6262
1583208000000|2020-03-03 04:00:00|67124.9|67104.9|67064.5|67044.5|67136.8|67116.8|66998.9|66978.9|7726
1583211600000|2020-03-03 05:00:00|67064.6|67044.6|67061.8|67041.8|67077.2|67057.2|67026.4|67006.4|6284
1583215200000|2020-03-03 06:00:00|67062.1|67042.1|67058.3|67038.3|67079.5|67059.5|67024.2|67004.7|7087
1583218800000|2020-03-03 07:00:00|67058.4|67038.4|67210.3|67195.3|67242|67224.9|67049.3|67029.3|11494
1583222400000|2020-03-03 08:00:00|67210.6|67195.6|67267.2|67252.2|67291.9|67275.6|67140.2|67125.2|11864
1583226000000|2020-03-03 09:00:00|67268.6|67253.6|67171.6|67151.6|67329.1|67314.1|67156.5|67136.5|11778
1583229600000|2020-03-03 10:00:00|67172.4|67152.4|67255.2|67240.2|67271.1|67254.7|67097.5|67077.5|11553
1583233200000|2020-03-03 11:00:00|67254.6|67239.6|67248.4|67233.4|67293.2|67278.2|67211.6|67196.6|10617
1583236800000|2020-03-03 12:00:00|67248.2|67233.2|67223.9|67208.9|67303.4|67287.7|67125.9|67105.9|12677
1583240400000|2020-03-03 13:00:00|67222.7|67207.7|67215.5|67200.5|67361.8|67344.5|67178.8|67163.8|13724
1583244000000|2020-03-03 14:00:00|67214.9|67199.9|67177.6|67162.6|67237.7|67222.7|67157.5|67142.5|12240
1583247600000|2020-03-03 15:00:00|67177.5|67162.5|66855.3|66835.3|67177.5|67162.5|66656.4|66636.4|13985
1583251200000|2020-03-03 16:00:00|66851.5|66831.5|66878.5|66863.5|67085.6|67065.6|66842.5|66824.6|9720
1583254800000|2020-03-03 17:00:00|66881.9|66861.9|66976.9|66956.9|67045.8|67028.1|66864.2|66846.3|9151
1583258400000|2020-03-03 18:00:00|66972|66957|66820.5|66800.5|66979.1|66959.1|66808.1|66788.1|10089
1583262000000|2020-03-03 19:00:00|66821.3|66801.3|66874.9|66854.9|66885|66865|66760.9|66740.9|12484
1583265600000|2020-03-03 20:00:00|66873.7|66853.7|66847.6|66827.6|66901.6|66881.6|66824.6|66804.6|9639
1583269200000|2020-03-03 21:00:00|66847.2|66827.2|66899.3|66858.8|66933.4|66899.6|66835.3|66815.3|5884
1583272800000|2020-03-03 22:00:00|66899.5|66860.9|66915.7|66880.3|66922.6|66898.3|66865.1|66829.3|4177
1583276400000|2020-03-03 23:00:00|66918.4|66878.5|66871.3|66851.3|66918.4|66878.5|66818.5|66798.5|5959
1583280000000|2020-03-04 00:00:00|66871.2|66851.2|66894.2|66874.2|66919|66899|66850.6|66830.6|6286
1583283600000|2020-03-04 01:00:00|66894|66874|66931.5|66911.5|66956|66938.4|66882.6|66862.6|7002
1583287200000|2020-03-04 02:00:00|66931.3|66911.3|66937.2|66917.2|66961.3|66942|66903.4|66883.4|6049
1583290800000|2020-03-04 03:00:00|66937.7|66917.7|66964.9|66944.9|66971.8|66951.8|66929.9|66909.9|5320
1583294400000|2020-03-04 04:00:00|66964.7|66944.7|66962.4|66942.4|66997.3|66978.2|66949.1|66929.1|4565
1583298000000|2020-03-04 05:00:00|66962.6|66942.6|66988.9|66968.9|66992|66972.9|66946.3|66927.7|4467
1583301600000|2020-03-04 06:00:00|66988.4|66968.4|67011.1|66991.1|67070.5|67050.5|66977|66958.1|6271
1583305200000|2020-03-04 07:00:00|67010.5|66990.5|66971.3|66956.3|67060.8|67040.8|66968.1|66952.5|9339
1583308800000|2020-03-04 08:00:00|66971.1|66956.1|66943.5|66923.5|66976.9|66961.9|66807.6|66787.6|10510
1583312400000|2020-03-04 09:00:00|66942.8|66922.8|66989.5|66969.5|67015.6|67000.6|66892.9|66877.9|9445
1583316000000|2020-03-04 10:00:00|66987.2|66972.2|67108.4|67093.4|67111.9|67095.9|66925.3|66910.3|10047
1583319600000|2020-03-04 11:00:00|67108.1|67093.1|67042.1|67027.1|67108.4|67093.4|66998.9|66981.3|9182
1583323200000|2020-03-04 12:00:00|67041.6|67026.6|67260.1|67240.1|67273.9|67255.3|67040.3|67022.1|9645
1583326800000|2020-03-04 13:00:00|67258.5|67238.5|67174.7|67159.7|67258.5|67238.5|67130.3|67114.8|9864
1583330400000|2020-03-04 14:00:00|67174.1|67159.1|67216.2|67196.2|67357.2|67339.7|67165.5|67150.5|8886
1583334000000|2020-03-04 15:00:00|67259.3|67216.5|67092.1|67077.1|67326.7|67306.7|67073.2|67055.5|8965
1583337600000|2020-03-04 16:00:00|67094.3|67074.3|67153.5|67138.5|67196|67179.2|67055.9|67039.5|9159
1583341200000|2020-03-04 17:00:00|67153.6|67138.6|67190|67170|67215.4|67197.2|67131.4|67113.5|9123
1583344800000|2020-03-04 18:00:00|67189.6|67169.6|67142.2|67122.2|67191.5|67173.5|67105.3|67087.5|7844
1583348400000|2020-03-04 19:00:00|67142.9|67122.9|67094.8|67079.8|67158.1|67141.1|67075.5|67057.8|8215
1583352000000|2020-03-04 20:00:00|67096.6|67076.6|67107|67087|67142.2|67122.2|67075.6|67057|8014
1583355600000|2020-03-04 21:00:00|67109.5|67089.5|67121.4|67083.6|67144.3|67124.5|67099.8|67079.8|4498
1583359200000|2020-03-04 22:00:00|67123.6|67082.6|67129.4|67109.4|67146.9|67124.2|67115.1|67072.5|4345
1583362800000|2020-03-04 23:00:00|67129.6|67109.6|67099.7|67079.7|67133.6|67114.3|67089.4|67069.4|5166
1583366400000|2020-03-05 00:00:00|67100.5|67080.5|67104.2|67084.2|67133.1|67113.1|67073.3|67053.3|6260
1583370000000|2020-03-05 01:00:00|67104.3|67084.3|67108.5|67088.5|67126.9|67106.9|67096.6|67078.8|5272
1583373600000|2020-03-05 02:00:00|67108.6|67088.6|67078.1|67058.1|67108.6|67088.6|67068|67050.8|4449
1583377200000|2020-03-05 03:00:00|67078.6|67058.6|67100.6|67080.6|67106.6|67089.3|67066.8|67048.3|4276
1583380800000|2020-03-05 04:00:00|67098.7|67083.7|67100.6|67080.6|67115.6|67097.8|67093.7|67075.7|3591
1583384400000|2020-03-05 05:00:00|67100.7|67080.7|67122.9|67102.9|67126.7|67108.9|67087.4|67069.7|4036
1583388000000|2020-03-05 06:00:00|67123.1|67103.1|67134.4|67114.4|67142.7|67124.8|67095.2|67076|5207
1583391600000|2020-03-05 07:00:00|67134.7|67114.7|67189.5|67174.5|67213.9|67196.4|67090.5|67073.3|7955
1583395200000|2020-03-05 08:00:00|67189.4|67174.4|67104.5|67089.5|67198.4|67183.4|67086.2|67070.7|9562
1583398800000|2020-03-05 09:00:00|67104.4|67089.4|66886.7|66871.7|67134.8|67119.8|66882.1|66867.1|10142
1583402400000|2020-03-05 10:00:00|66886.9|66871.9|66896.7|66881.7|66944|66927.9|66858.8|66843.8|9868
1583406000000|2020-03-05 11:00:00|66897.1|66882.1|66814.1|66799.1|66979.9|66963.2|66811.3|66794.3|9741
1583409600000|2020-03-05 12:00:00|66814.3|66799.3|66783.8|66768.8|66838.8|66823|66714|66699|10131
1583413200000|2020-03-05 13:00:00|66783.5|66768.5|66795.1|66775.1|66839.2|66822.5|66721.9|66706.9|10638
1583416800000|2020-03-05 14:00:00|66792.6|66777.6|66768.7|66748.7|66842.8|66827.8|66704.1|66688.7|8751
1583420400000|2020-03-05 15:00:00|66770.6|66750.6|66776.4|66761.4|66907.9|66887.9|66727.3|66712.3|8601
1583424000000|2020-03-05 16:00:00|66776|66761|66693.9|66678.9|66833.4|66815.6|66676.4|66656.6|8646
1583427600000|2020-03-05 17:00:00|66693.2|66678.2|66618.2|66603.2|66798.7|66780.7|66605.5|66585.5|10436
1583431200000|2020-03-05 18:00:00|66617.5|66602.5|66705.5|66685.5|66719.2|66699.2|66593.3|66575.6|9638
1583434800000|2020-03-05 19:00:00|66705.4|66685.4|66701.3|66681.3|66751.9|66734|66678.5|66659|8883
1583438400000|2020-03-05 20:00:00|66701.4|66681.4|66533.8|66518.8|66740|66720.4|66526.3|66506.3|9826
1583442000000|2020-03-05 21:00:00|66533.9|66518.9|66492.8|66452.7|66555.7|66537|66436.9|66416.9|7092
1583445600000|2020-03-05 22:00:00|66493.4|66451.1|66526|66487.9|66559.4|66517.5|66473.3|66442.8|5486
1583449200000|2020-03-05 23:00:00|66525.9|66488.6|66571|66551|66572|66552|66486.3|66447.7|6258
1583452800000|2020-03-06 00:00:00|66570.9|66550.9|66584.1|66564.1|66637.6|66617.6|66537.5|66517.5|7824
1583456400000|2020-03-06 01:00:00|66583.9|66563.9|66435.1|66415.1|66593.6|66573.6|66430.6|66410.6|7296
1583460000000|2020-03-06 02:00:00|66433.3|66413.3|66516.1|66496.1|66524.8|66504.8|66415.8|66395.8|7665
1583463600000|2020-03-06 03:00:00|66516|66496|66506.1|66486.1|66550.3|66530.3|66500.9|66480.9|6639
1583467200000|2020-03-06 04:00:00|66506.2|66486.2|66523|66503|66528.9|66508.9|66473.4|66453.4|5692
1583470800000|2020-03-06 05:00:00|66523.2|66503.2|66536.9|66516.9|66538.2|66518.2|66487.2|66469|5041
1583474400000|2020-03-06 06:00:00|66536.8|66516.8|66537.5|66517.5|66591.6|66571.6|66483.8|66465.1|7467
1583478000000|2020-03-06 07:00:00|66537.1|66517.1|66500|66485|66563.1|66543.1|66480.3|66463.6|9691
1583481600000|2020-03-06 08:00:00|66501.4|66486.4|66276.3|66261.3|66535.1|66515.1|66242.5|66224.7|11582
1583485200000|2020-03-06 09:00:00|66275.8|66260.8|66148.3|66128.3|66302.8|66285.7|66139.5|66121.6|11197
1583488800000|2020-03-06 10:00:00|66148.5|66128.5|66013.6|65993.6|66154.2|66134.2|65966.6|65948.4|12235
1583492400000|2020-03-06 11:00:00|66013.4|65993.4|65918.9|65903.9|66041.2|66023.6|65871.9|65854.5|11445
1583496000000|2020-03-06 12:00:00|65918.5|65903.5|66014.1|65999.1|66079.1|66059.1|65918.5|65902.4|10705
1583499600000|2020-03-06 13:00:00|66015.1|66000.1|65975.7|65960.7|66078.8|66058.8|65890.6|65871.2|9089
1583503200000|2020-03-06 14:00:00|65978|65963|65823.4|65803.4|66004.7|65989.7|65793|65773.7|9293
1583506800000|2020-03-06 15:00:00|65823.5|65803.5|66050.8|66030.8|66185|66165|65790.9|65770.9|9707
1583510400000|2020-03-06 16:00:00|66050|66030|66000.4|65980.4|66080.1|66064.7|65935|65915.3|8793
1583514000000|2020-03-06 17:00:00|65998.1|65983.1|66086.8|66066.8|66190.1|66170.1|65948.6|65931|10355
1583517600000|2020-03-06 18:00:00|66086.9|66066.9|66120.4|66100.4|66166.2|66148.6|66050|66030|11310
1583521200000|2020-03-06 19:00:00|66120|66100|66006.7|65986.7|66148|66128|66002.1|65982.1|10458
1583524800000|2020-03-06 20:00:00|66008.7|65988.7|66072.7|66052.7|66104.2|66084.2|65962.9|65942.9|11625
1583528400000|2020-03-06 21:00:00|66072.6|66052.6|66181.4|66133.5|66231.9|66156.1|66042.3|66022.3|6096
1583701200000|2020-03-08 21:00:00|65879.4|65754.4|65875.8|65750.8|65956.8|65879.9|65819|65719|1886
1583704800000|2020-03-08 22:00:00|65873|65775|65631.7|65583.2|65912.4|65865.2|65587.9|65531.2|8345
1583708400000|2020-03-08 23:00:00|65629.8|65586.3|65628|65582.8|65760.2|65701.1|65572.8|65528.9|8842
1583712000000|2020-03-09 00:00:00|65630|65580|65789.3|65769.3|65794.4|65774.4|65622.9|65574.6|8663
1583715600000|2020-03-09 01:00:00|65789.4|65769.4|65398|65360.5|65810.5|65790.5|65034.9|64922.4|10350
1583719200000|2020-03-09 02:00:00|65400.1|65360.1|65570.2|65542.2|65637.4|65607.3|65205.5|65162.6|12478
1583722800000|2020-03-09 03:00:00|65569.6|65539.7|65461|65434|65723.7|65693.3|65397.7|65373.1|12346
1583726400000|2020-03-09 04:00:00|65460.8|65433.8|65544.7|65521.9|65568.2|65544|65419.4|65396.1|10500
1583730000000|2020-03-09 05:00:00|65544.4|65522.5|65652.7|65625|65657.5|65631.6|65405.7|65385.7|9709
1583733600000|2020-03-09 06:00:00|65655|65626.5|65543.9|65518.5|65655|65626.5|65493.5|65470.1|12269
1583737200000|2020-03-09 07:00:00|65543.4|65518.8|65325.8|65305.8|65543.5|65518.8|65114.6|65094.6|12414
1583740800000|2020-03-09 08:00:00|65321.4|65306.4|65538.6|65518.6|65605.7|65585.7|65317.8|65297.8|9334
1583744400000|2020-03-09 09:00:00|65538.5|65518.5|65606.3|65586.3|65753.6|65733.6|65515.6|65495.6|8879
1583748000000|2020-03-09 10:00:00|65607.8|65587.8|65414.6|65394.6|65614.6|65594.6|65337.3|65317.3|8886
1583751600000|2020-03-09 11:00:00|65410.9|65390.9|65401.4|65381.4|65490.6|65470.6|65373.8|65355.8|9117
1583755200000|2020-03-09 12:00:00|65399.5|65379.5|65326.6|65306.6|65521.3|65501.3|65323.3|65303.3|9242
1583758800000|2020-03-09 13:00:00|65326.8|65306.8|65506.2|65486.2|65671.3|65651.3|65048.5|65028.8|9473
1583762400000|2020-03-09 14:00:00|65519|65499|65319.9|65299.9|65524.9|65504.9|65249.1|65226.7|9702
1583766000000|2020-03-09 15:00:00|65317.5|65297.5|65402.8|65382.8|65449.2|65429.2|65259.1|65239.1|9335
1583769600000|2020-03-09 16:00:00|65402.2|65382.2|65097.3|65077.3|65433.9|65415.9|65082.2|65062.2|9478
1583773200000|2020-03-09 17:00:00|65097.2|65077.2|65141.3|65121.3|65254|65234|65049.4|65029.4|9169
1583776800000|2020-03-09 18:00:00|65141.5|65121.5|65150|65130|65343.8|65323.8|65084.4|65064.4|9111
1583780400000|2020-03-09 19:00:00|65149.6|65129.6|65203.9|65183.9|65298.8|65278.8|65120.7|65100.7|8709
1583784000000|2020-03-09 20:00:00|65211.2|65191.2|65262.3|65162.3|65339.6|65286.9|65126.8|65106.8|7348
1583787600000|2020-03-09 21:00:00|65263.7|65163.7|65237.3|65137.3|65391.1|65342.3|65194.2|65094.2|4015
1583791200000|2020-03-09 22:00:00|65236.3|65136.3|65286.6|65266.6|65338.4|65272|65173|65132.7|6625
1583794800000|2020-03-09 23:00:00|65286.4|65266.4|65512.5|65492.5|65536.9|65516.2|65284.9|65264.9|7159
1583798400000|2020-03-10 00:00:00|65512.6|65492.6|65589.9|65569.9|65635.4|65615.4|65358.3|65338.3|7614
1583802000000|2020-03-10 01:00:00|65591.9|65571.9|65458.8|65438.8|65664.6|65644.6|65418|65398|7704
1583805600000|2020-03-10 02:00:00|65458.6|65438.6|65443.7|65423.7|65514.3|65494.3|65418.6|65398.6|6504
1583809200000|2020-03-10 03:00:00|65444|65424|65526.3|65506.3|65561.8|65541.8|65415.3|65395.3|6561
1583812800000|2020-03-10 04:00:00|65526.8|65506.8|65640.8|65620.8|65646.7|65626.7|65503.1|65483.1|7159
1583816400000|2020-03-10 05:00:00|65640.9|65620.9|65834.3|65814.3|65887.4|65867.4|65631.3|65611.3|8378
1583820000000|2020-03-10 06:00:00|65834.9|65814.9|65845.8|65823.6|65851.6|65831.6|65646.9|65626.9|8705
1583823600000|2020-03-10 07:00:00|65837.6|65814.5|65632.4|65612.4|65862.1|65839.4|65608.6|65588.6|9218
1583827200000|2020-03-10 08:00:00|65635.9|65615.9|65772.8|65752.8|65786.4|65766.4|65521.6|65501.6|10508
1583830800000|2020-03-10 09:00:00|65773.4|65753.4|65824.4|65804.4|65871.5|65851.5|65697.1|65677.1|9598
1583834400000|2020-03-10 10:00:00|65824.2|65804.2|65814|65794|65913.7|65894.9|65791.9|65771.9|8778
1583838000000|2020-03-10 11:00:00|65813.3|65793.3|65773.8|65753.8|65858.8|65838.8|65739.5|65719.5|8842
1583841600000|2020-03-10 12:00:00|65771.1|65751.1|65662.8|65642.8|65805.8|65785.8|65603.3|65585.6|9343
1583845200000|2020-03-10 13:00:00|65664.9|65644.9|65711|65691|65742.8|65722.8|65583|65563|9327
1583848800000|2020-03-10 14:00:00|65711.5|65691.5|65730.8|65710.8|65838|65818|65682.5|65663.2|9177
1583852400000|2020-03-10 15:00:00|65727.4|65707.4|65896.2|65876.2|65925.6|65905.6|65641.7|65621.7|9381
1583856000000|2020-03-10 16:00:00|65895.6|65875.6|66109.7|66089.7|66164.6|66144.6|65799.9|65779.9|9676
1583859600000|2020-03-10 17:00:00|66109.2|66089.2|66048.3|66028.3|66125.7|66105.7|65981.9|65961.9|9214
1583863200000|2020-03-10 18:00:00|66052.6|66032.6|66170.4|66150.4|66227.4|66207.8|65963.3|65943.3|9132
1583866800000|2020-03-10 19:00:00|66173.1|66153.1|66141.3|66121.3|66290.6|66270.6|66129.2|66109.2|9225
1583870400000|2020-03-10 20:00:00|66143.3|66123.3|66264|66228.5|66267.9|66247.9|66101|66081|6580
1583874000000|2020-03-10 21:00:00|66273.8|66229.3|66196.4|66150.6|66290.3|66248.6|66180.5|66105.1|4538
1583877600000|2020-03-10 22:00:00|66196.5|66154.1|66093.2|66073.2|66224.7|66194.3|66085.7|66065.7|5506
1583881200000|2020-03-10 23:00:00|66093|66073|66062.3|66042.3|66142|66122|66006.8|65986.8|5828
1583884800000|2020-03-11 00:00:00|66062.4|66042.4|66033.8|66013.8|66133.2|66113.2|65991.2|65973.2|7054
1583888400000|2020-03-11 01:00:00|66033.6|66013.6|66001.9|65981.9|66086.3|66066.3|65977.6|65957.6|7369
1583892000000|2020-03-11 02:00:00|66003.1|65983.1|65998.5|65978.5|66048.6|66028.6|65975.9|65955.9|6808
1583895600000|2020-03-11 03:00:00|65999.8|65979.8|65971.2|65951.2|66031.8|66012.1|65919.8|65902.2|6296
1583899200000|2020-03-11 04:00:00|65972.1|65952.1|65923.6|65903.6|65978.9|65959.8|65915.4|65897.6|5986
1583902800000|2020-03-11 05:00:00|65923.5|65903.5|65846.2|65826.2|65924.7|65904.7|65841.2|65821.2|6995
1583906400000|2020-03-11 06:00:00|65847|65827|65769.4|65749.4|65883.4|65863.4|65762.6|65742.6|8146
1583910000000|2020-03-11 07:00:00|65769.3|65749.3|65976.2|65956.2|65986|65967.6|65753.7|65733.7|8974
1583913600000|2020-03-11 08:00:00|65973.2|65958.2|66061.6|66046.6|66090.5|66070.5|65948.4|65928.4|9112
1583917200000|2020-03-11 09:00:00|66063.8|66048.8|66116.3|66096.3|66129.2|66112.6|65943.6|65926.4|8850
1583920800000|2020-03-11 10:00:00|66116.4|66096.4|65979.8|65964.8|66116.4|66099.1|65967.7|65950.2|8639
1583924400000|2020-03-11 11:00:00|65979.9|65964.9|65968.2|65953.2|66006.5|65988.9|65909.1|65892.5|8613
1583928000000|2020-03-11 12:00:00|65968.8|65948.8|65909.6|65894.6|65989.3|65969.3|65838.4|65818.6|8979
1583931600000|2020-03-11 13:00:00|65907.1|65892.1|65873.5|65858.5|65955.6|65940.6|65834.2|65819.2|8832
1583935200000|2020-03-11 14:00:00|65873.7|65858.7|66092.5|66077.5|66094.9|66079.9|65853.8|65838.8|9094
1583938800000|2020-03-11 15:00:00|66095.4|66080.4|66252.1|66237.1|66385.2|66370.2|66083|66068|9263
1583942400000|2020-03-11 16:00:00|66251.8|66236.8|66319.5|66304.5|66368.3|66353.3|66247.8|66232.8|8957
1583946000000|2020-03-11 17:00:00|66319.4|66304.4|66224.1|66204.1|66330.7|66315.7|66198.6|66182.3|8827
1583949600000|2020-03-11 18:00:00|66225.3|66205.3|66246.5|66226.5|66302.2|66287.2|66207.6|66192.6|8480
1583953200000|2020-03-11 19:00:00|66242.3|66227.3|66294.6|66279.6|66324|66304|66242.3|66224|8961
1583956800000|2020-03-11 20:00:00|66294.3|66279.3|66310.6|66290|66317.8|66293.3|66248.6|66231.9|5912
1583960400000|2020-03-11 21:00:00|66313.6|66289.9|66376.9|66324.5|66434.7|66399.3|66311|66265|3884
1583964000000|2020-03-11 22:00:00|66365.4|66328.8|66376.1|66356.1|66401.8|66379.4|66329.3|66309.3|6189
1583967600000|2020-03-11 23:00:00|66375.4|66355.4|66362.5|66342.5|66404.5|66381.9|66353.4|66333.4|5638
1583971200000|2020-03-12 00:00:00|66363.9|66343.9|66302|66282|66373.6|66353.6|66274.3|66254.3|6364
1583974800000|2020-03-12 01:00:00|66301.9|66281.9|66022.1|66002.1|66332.5|66312.5|65939.8|65919.8|8766
1583978400000|2020-03-12 02:00:00|66021.2|66001.2|66011.4|65991.4|66102|66082|65950|65930|7843
1583982000000|2020-03-12 03:00:00|66011.8|65991.8|66059.1|66039.1|66090.8|66070.8|66011.8|65991.8|6483
1583985600000|2020-03-12 04:00:00|66059.2|66039.2|66156.9|66136.9|66219.1|66199.1|66056.8|66036.8|7100
1583989200000|2020-03-12 05:00:00|66157|66137|66172.7|66152.7|66183.8|66163.8|66137.8|66117.8|5944
1583992800000|2020-03-12 06:00:00|66172|66152|66175.2|66155.2|66216.9|66196.9|66146.6|66126.6|7291
1583996400000|2020-03-12 07:00:00|66174.9|66154.9|66065|66045|66195.8|66175.8|66021.3|66001.3|8866
1584000000000|2020-03-12 08:00:00|66066.8|66046.8|66325.9|66305.9|66407.8|66387.8|66059.3|66040.5|9004
1584003600000|2020-03-12 09:00:00|66323.9|66303.9|66453.7|66433.7|66498.9|66478.9|66266.5|66246.5|8451
1584007200000|2020-03-12 10:00:00|66455.4|66435.4|66523.6|66503.6|66559.7|66542.8|66449.4|66429.4|8517
1584010800000|2020-03-12 11:00:00|66520.1|66505.1|66507.5|66492.5|66659.5|66640.4|66466.1|66451.1|8514
1584014400000|2020-03-12 12:00:00|66508.2|66488.2|66638.4|66618.4|66739.6|66719.6|66133.3|66113.3|9680
1584018000000|2020-03-12 13:00:00|66639.1|66619.1|66495.4|66475.4|66665.8|66645.8|66412.1|66392.1|9159
1584021600000|2020-03-12 14:00:00|66494.8|66474.8|67062.3|67042.3|67137.1|67117.1|66494.8|66474.8|9499
1584025200000|2020-03-12 15:00:00|67063.3|67043.3|67447.3|67427.3|67454.6|67438.7|67037.7|67017.7|9726
1584028800000|2020-03-12 16:00:00|67448.5|67428.5|67057.5|67037.5|67608.2|67588.2|66949.7|66916.6|9685
1584032400000|2020-03-12 17:00:00|67060.2|67040.2|66834.4|66814.4|67068.5|67048.5|66759.1|66739.1|9733
1584036000000|2020-03-12 18:00:00|66831.9|66811.9|66863.6|66843.6|66947.6|66927.6|66641|66621|9368
1584039600000|2020-03-12 19:00:00|66864|66844|66848|66828|66904.5|66884.5|66718.6|66698.6|9177
1584043200000|2020-03-12 20:00:00|66855.5|66835.5|66832.6|66793.8|66973.4|66952.7|66581.1|66561.1|8397
1584046800000|2020-03-12 21:00:00|66831.1|66792.6|66924.2|66904.2|66979.8|66928.8|66751.4|66651.4|4209
1584050400000|2020-03-12 22:00:00|66924.6|66904.6|66885.9|66828.2|66956.4|66904.6|66806.7|66760.4|7345
1584054000000|2020-03-12 23:00:00|66872.2|66850.3|66835.9|66815.9|66891.2|66862.8|66798.8|66772.7|7118
1584057600000|2020-03-13 00:00:00|66837|66817|66930.1|66910.1|67017.3|66997.3|66832.2|66810.3|8417
1584061200000|2020-03-13 01:00:00|66930.5|66910.5|66811.9|66791.9|66939|66914.1|66801.2|66781.2|7198
1584064800000|2020-03-13 02:00:00|66814.9|66794.9|66691.5|66671.5|66877.4|66851|66684.4|66664.4|7921
1584068400000|2020-03-13 03:00:00|66691.4|66671.4|66652.8|66632.8|66793.4|66771.7|66628.2|66603|7978
1584072000000|2020-03-13 04:00:00|66653.4|66633.4|66618.9|66598.9|66704.3|66683.7|66605.4|66585.4|7303
1584075600000|2020-03-13 05:00:00|66618.8|66598.8|66717|66697|66763|66743|66610.8|66585.2|8423
1584079200000|2020-03-13 06:00:00|66718.5|66698.5|66739.8|66719.8|66789.3|66769.3|66670.5|66650.5|8613
1584082800000|2020-03-13 07:00:00|66738.6|66718.6|66836|66816|66952.1|66932.1|66679|66659|9531
1584086400000|2020-03-13 08:00:00|66836.1|66816.1|66688.2|66668.2|66871.3|66851.3|66649|66629|9082
1584090000000|2020-03-13 09:00:00|66688|66668|66942.6|66922.6|66966.4|66946.4|66685.5|66665.5|8601
1584093600000|2020-03-13 10:00:00|66941.5|66921.5|66978.3|66958.3|67014.9|66994.9|66893.4|66873.4|8579
1584097200000|2020-03-13 11:00:00|66977.3|66957.3|67000.9|66980.9|67094.9|67074.9|66877.9|66857.9|8537
1584100800000|2020-03-13 12:00:00|67002.8|66982.8|67273.3|67253.3|67278.8|67258.8|66814.9|66794.9|9572
1584104400000|2020-03-13 13:00:00|67271.4|67251.4|67186.2|67166.2|67316.3|67296.3|67169.4|67149.4|9660
1584108000000|2020-03-13 14:00:00|67189.6|67169.6|67287.4|67267.4|67347.7|67327.7|67133.5|67113.5|9508
1584111600000|2020-03-13 15:00:00|67287.8|67267.8|67523.5|67503.5|67544.8|67524.8|67211.7|67193.8|9373
1584115200000|2020-03-13 16:00:00|67524.6|67504.6|67454.2|67434.2|67614.1|67594.1|67414.2|67394.2|9691
1584118800000|2020-03-13 17:00:00|67454.7|67434.7|67449.5|67429.5|67590.4|67570.4|67289.3|67269.3|9497
1584122400000|2020-03-13 18:00:00|67449.1|67429.1|67525.2|67505.2|67560.5|67540.5|67320.5|67300.5|9452
1584126000000|2020-03-13 19:00:00|67532.5|67512.5|67252.3|67232.3|67596.5|67576.5|67240.7|67219.6|8844
1584129600000|2020-03-13 20:00:00|67251.1|67231.1|67342.8|67242.8|67456.6|67434.3|67228.1|67201.6|7631
1584306000000|2020-03-15 21:00:00|67557.7|67476.5|66801.4|66768.9|67569.2|67493.6|66740.1|66675|4294
1584309600000|2020-03-15 22:00:00|66808.4|66762.3|66997.8|66945.5|67111.6|67042.5|66755.3|66690.2|9024
1584313200000|2020-03-15 23:00:00|66990.9|66941.8|67023.9|66942.6|67046.8|66994.6|66777.7|66738.2|9600
1584316800000|2020-03-16 00:00:00|67021.3|66944.4|67229.9|67202.7|67244.3|67213.2|66926.6|66895.1|9825
1584320400000|2020-03-16 01:00:00|67231.5|67200.8|67329|67293.5|67428.4|67403.1|67201.8|67178.5|9365
1584324000000|2020-03-16 02:00:00|67329.3|67292.5|67318|67294.8|67404.6|67382.7|67289.1|67261|8260
1584327600000|2020-03-16 03:00:00|67318.8|67296.2|67188|67163|67390.7|67369.4|67159.1|67135.2|8349
1584331200000|2020-03-16 04:00:00|67189.5|67163.3|67133.4|67113.4|67279|67256.8|67130.9|67110.7|7564
1584334800000|2020-03-16 05:00:00|67133.2|67113.2|67218.4|67198.4|67288.2|67264.3|67129.3|67102.6|8521
1584338400000|2020-03-16 06:00:00|67220.2|67200.2|67092.7|67072.6|67229.3|67209.3|67011.4|66991.4|9230
1584342000000|2020-03-16 07:00:00|67093.6|67071.5|66873.2|66853.2|67159.9|67139.9|66843.2|66823.2|9628
1584345600000|2020-03-16 08:00:00|66868.8|66848.8|66578.8|66558.8|66922.7|66902.7|66556.9|66536.9|9648
1584349200000|2020-03-16 09:00:00|66577.5|66557.5|66774.5|66754.5|66791.9|66771.9|66514.8|66494.8|9217
1584352800000|2020-03-16 10:00:00|66774.7|66754.7|66937.1|66917.1|67075.8|67055.8|66681|66661|9333
1584356400000|2020-03-16 11:00:00|66937.3|66917.3|66818.2|66798.2|67031|67011|66817.1|66797.1|9247
1584360000000|2020-03-16 12:00:00|66815.9|66795.9|66937.4|66917.4|67005.9|66985.9|66729.6|66709.6|9844
1584363600000|2020-03-16 13:00:00|66938.6|66918.6|67036.2|67016.2|67273.2|67253.2|66923.1|66903.1|9773
1584367200000|2020-03-16 14:00:00|67039.5|67019.5|67320.6|67300.6|67326.9|67306.9|66976.2|66956.2|9619
1584370800000|2020-03-16 15:00:00|67318.4|67303.4|67113.3|67093.3|67369.8|67352.1|67063.1|67043.1|9249
1584374400000|2020-03-16 16:00:00|67115.9|67095.9|66962.5|66942.5|67115.9|67098.5|66952.5|66932.5|9282
1584378000000|2020-03-16 17:00:00|66962.7|66942.7|66974.2|66954.2|67059.1|67039.1|66863.2|66843.2|9408
1584381600000|2020-03-16 18:00:00|66974.8|66954.8|66906.7|66886.7|67023.1|67003.1|66864.7|66844.7|8833
1584385200000|2020-03-16 19:00:00|66905.7|66885.7|66874.8|66854.8|67015.1|66995.1|66873.6|66853.6|9499
1584388800000|2020-03-16 20:00:00|66880|66860|66859.4|66794.5|66927.2|66907.2|66809.7|66788.4|7054
1584392400000|2020-03-16 21:00:00|66852.5|66796.4|66877|66821|67001.7|66932.6|66835.5|66761.2|2740
1584396000000|2020-03-16 22:00:00|66874.8|66802.3|66918.8|66888.4|66945|66912.7|66847.8|66794.6|6071
1584399600000|2020-03-16 23:00:00|66919.6|66893.8|66946.5|66923.4|66975.9|66955.5|66872.1|66846.4|8579
1584403200000|2020-03-17 00:00:00|66946.3|66923.1|66902.5|66882.5|66972.4|66946.8|66892.9|66871.6|9101
1584406800000|2020-03-17 01:00:00|66903.7|66883.7|66911.5|66891.5|66970.3|66946.7|66890.5|66868.8|9154
1584410400000|2020-03-17 02:00:00|66911.6|66891.6|66880.8|66856.5|66933.9|66913.9|66787.5|66763|8994
1584414000000|2020-03-17 03:00:00|66880.4|66856.4|66845.8|66820.3|66911.7|66887.6|66807.7|66782.1|8841
1584417600000|2020-03-17 04:00:00|66845|66821.3|66844.1|66822|66865.3|66843.9|66807.9|66784.7|8790
1584421200000|2020-03-17 05:00:00|66843.7|66822.8|66905.8|66885.8|66911.8|66887.8|66832.9|66807.1|7825
1584424800000|2020-03-17 06:00:00|66906.9|66886.8|66959.6|66939.6|66976.9|66956.9|66874.2|66848.8|8638
1584428400000|2020-03-17 07:00:00|66959.7|66939.7|67102.6|67082.6|67154.5|67134.5|66952.6|66932.6|9299
1584432000000|2020-03-17 08:00:00|67102.2|67082.2|67269.4|67249.4|67270.9|67253|67054.6|67034.6|9144
1584435600000|2020-03-17 09:00:00|67268.8|67248.8|67371|67351|67381.8|67359|67220.8|67200.8|9017
1584439200000|2020-03-17 10:00:00|67370.9|67350.9|67773.4|67753.4|67791.3|67771.3|67365.7|67345.7|8971
1584442800000|2020-03-17 11:00:00|67773.2|67753.2|67867.9|67847.9|67946.9|67929.7|67705.2|67685.2|9011
1584446400000|2020-03-17 12:00:00|67869.8|67849.8|68018.7|67998.7|68113.7|68093.7|67837.2|67818.9|9454
1584450000000|2020-03-17 13:00:00|68015.6|67995.6|67980.3|67960.3|68092|68072|67880.2|67860.2|9036
1584453600000|2020-03-17 14:00:00|67980|67960|68125.5|68110.5|68226|68206|67853.1|67833.1|9820
1584457200000|2020-03-17 15:00:00|68127.8|68107.8|68127.2|68107.2|68207.1|68187.1|67992.8|67976.7|9697
1584460800000|2020-03-17 16:00:00|68125|68105|68159.1|68139.1|68174.3|68155.6|67953.9|67936|9531
1584464400000|2020-03-17 17:00:00|68159.4|68139.4|68022.9|68002.9|68207.2|68187.2|68015.8|67996.6|8943
1584468000000|2020-03-17 18:00:00|68022.8|68002.8|67952.2|67932.2|68070.8|68054|67824.7|67804.7|8800
1584471600000|2020-03-17 19:00:00|67950.6|67930.6|67927|67907|68054.9|68034.9|67875|67855|8881
1584475200000|2020-03-17 20:00:00|67923.3|67903.3|67970.4|67923.8|68019.1|67992.1|67857.5|67799.3|6858
1584478800000|2020-03-17 21:00:00|67971.5|67924.5|67920.9|67855.6|68004.3|67948.4|67906|67814.4|4044
1584482400000|2020-03-17 22:00:00|67911.7|67865.7|67853.7|67818.3|67933.6|67870.7|67809.2|67776.1|6518
1584486000000|2020-03-17 23:00:00|67850.5|67815.4|67849|67819.3|67883.4|67855|67812.1|67777.3|8732
1584489600000|2020-03-18 00:00:00|67851.4|67823.7|67993.3|67969.9|68001.2|67975.5|67841.9|67816.1|9410
1584493200000|2020-03-18 01:00:00|67992.7|67968.6|67942|67922|68041.2|68018.7|67893.9|67870.4|9000
1584496800000|2020-03-18 02:00:00|67941.9|67921.9|67873|67851.1|67951.6|67931.6|67816.6|67793.2|7741
1584500400000|2020-03-18 03:00:00|67872.9|67850.7|67769.9|67749.9|67873.4|67851.2|67766.3|67746.3|8520
1584504000000|2020-03-18 04:00:00|67770.8|67750.8|67749.5|67728.2|67786.5|67765.1|67737.1|67717.1|7349
1584507600000|2020-03-18 05:00:00|67749.3|67728|67700.2|67680.2|67750.4|67730.2|67664.2|67644.2|7626
1584511200000|2020-03-18 06:00:00|67699.7|67679.7|67927.2|67907.2|67932|67912|67699.7|67679.7|8686
1584514800000|2020-03-18 07:00:00|67922.2|67902.2|68146.4|68126.4|68157.4|68137.4|67833.5|67813.5|9330
1584518400000|2020-03-18 08:00:00|68143.4|68123.4|68118.5|68098.5|68224.1|68204.1|67991.4|67971.4|9601
1584522000000|2020-03-18 09:00:00|68119.2|68099.2|67977.3|67957.3|68124.9|68107.6|67846.3|67826.3|9479
1584525600000|2020-03-18 10:00:00|67974.9|67954.9|67943.5|67928.5|68000.4|67980.4|67835.3|67820.3|9613
1584529200000|2020-03-18 11:00:00|67943.6|67928.6|68088.7|68068.7|68141.5|68125.8|67911.5|67894.7|9418
1584532800000|2020-03-18 12:00:00|68089.2|68069.2|68378.9|68358.9|68392.5|68372.5|68039.1|68022.2|9401
1584536400000|2020-03-18 13:00:00|68379.7|68359.7|68521.4|68501.4|68601.6|68584.5|68276.5|68256.5|9606
1584540000000|2020-03-18 14:00:00|68513.1|68498.1|68773.1|68753.1|68805.4|68785.4|68394.6|68374.6|9683
1584543600000|2020-03-18 15:00:00|68773.9|68753.9|69001.7|68981.7|69011.5|68991.5|68711|68691|9627
1584547200000|2020-03-18 16:00:00|69001.2|68981.2|69155.7|69135.7|69164.7|69144.7|68886|68866|9569
1584550800000|2020-03-18 17:00:00|69154.8|69134.8|68912.7|68892.7|69200|69180|68872.3|68852.2|9241
1584554400000|2020-03-18 18:00:00|68912.4|68892.4|68761.3|68741.3|69084.1|69063.9|68657.2|68637.2|9410
1584558000000|2020-03-18 19:00:00|68751.6|68731.6|68590.9|68570.9|68869.7|68842.7|68579.9|68554.3|8957
1584561600000|2020-03-18 20:00:00|68592.4|68572.4|68522.7|68424.5|68606|68584.2|68456|68383.7|7946
1584565200000|2020-03-18 21:00:00|68521.4|68424.2|68498.2|68441|68585.1|68485.1|68476|68402.1|1715
1584568800000|2020-03-18 22:00:00|68506.5|68443.4|68372.6|68352.6|68590.2|68545.4|68363|68333.6|6707
1584572400000|2020-03-18 23:00:00|68373.3|68352.4|68310.9|68287.4|68389|68363.5|68075.6|68043.8|9255
1584576000000|2020-03-19 00:00:00|68302.7|68275.1|68574.4|68545.2|68585|68561.7|68268.1|68246.5|9165
1584579600000|2020-03-19 01:00:00|68575.3|68544.7|68523.7|68492.4|68666.8|68639.9|68450.2|68421.6|9279
1584583200000|2020-03-19 02:00:00|68524|68493.5|68704.1|68665.5|68723.5|68689.6|68465.8|68431.1|8982
1584586800000|2020-03-19 03:00:00|68703|68665.1|68594.6|68562.2|68711.6|68682.4|68508.4|68481.5|9036
1584590400000|2020-03-19 04:00:00|68593.6|68564|68575.4|68547|68637.8|68607.9|68537.8|68502.5|8316
1584594000000|2020-03-19 05:00:00|68576.3|68546.4|68550.9|68524.4|68586.8|68563.9|68506.6|68484.2|8291
1584597600000|2020-03-19 06:00:00|68552.6|68523.6|68414.7|68389|68562.6|68540.1|68267.9|68245.5|9248
1584601200000|2020-03-19 07:00:00|68416.8|68389.2|68892.1|68872.1|68911.3|68891.3|68342.8|68318.7|10032
1584604800000|2020-03-19 08:00:00|68891.4|68871.4|68967.7|68947.7|69116.4|69094.9|68633.2|68613.2|9608
1584608400000|2020-03-19 09:00:00|68968|68948|69054|69034|69083.3|69063.3|68766|68746|8826
1584612000000|2020-03-19 10:00:00|69053.6|69033.6|69316.7|69294.8|69322|69295.5|69036.4|69016.4|8479
1584615600000|2020-03-19 11:00:00|69317.8|69294|69527.8|69507.8|69643.3|69621.3|69170.4|69150.4|9636
1584619200000|2020-03-19 12:00:00|69529.5|69509.5|69213.1|69193.1|69683.3|69663.3|68954.8|68930.2|9870
1584622800000|2020-03-19 13:00:00|69215.2|69195.2|69180.7|69160.7|69314.5|69294.5|68985.1|68965.1|9546
1584626400000|2020-03-19 14:00:00|69183.1|69163.1|69239.4|69219.4|69317.6|69297.6|69087.4|69067.4|9756
1584630000000|2020-03-19 15:00:00|69240.7|69220.7|69851.5|69831.5|69882.6|69862.6|69203.4|69183.4|9672
1584633600000|2020-03-19 16:00:00|69852.7|69832.7|70094.9|70074.9|70115|70095|69748.3|69728.3|9875
1584637200000|2020-03-19 17:00:00|70096|70076|69961|69941|70152.8|70129.4|69822.9|69802.9|9683
1584640800000|2020-03-19 18:00:00|69957|69936.1|70045.2|70025.2|70137.3|70117.3|69863.6|69843.6|9620
1584644400000|2020-03-19 19:00:00|70047.2|70027.2|69963.4|69943.4|70089.8|70069.8|69884.3|69864.3|9787
1584648000000|2020-03-19 20:00:00|69977.2|69957.2|69921.3|69853.9|69988.6|69968.6|69818|69796.2|7724
1584651600000|2020-03-19 21:00:00|69928.2|69853.7|70133.7|70053.8|70171.9|70104.3|69881.7|69781.7|4292
1584655200000|2020-03-19 22:00:00|70131.3|70056.1|70089.2|70036.7|70159|70112|70051.9|70004.7|6984
1584658800000|2020-03-19 23:00:00|70091.5|70032.9|70151.3|70114.6|70153|70114.6|70061.4|70015.3|8510
1584662400000|2020-03-20 00:00:00|70149.4|70112.4|70088.2|70050.3|70162.5|70134.7|70031.5|69985.1|9338
1584666000000|2020-03-20 01:00:00|70087.8|70049.3|69729.4|69681.6|70092.9|70057.8|69567.2|69524.1|9628
1584669600000|2020-03-20 02:00:00|69726.6|69683.1|69629.7|69587.7|69801.8|69754.5|69530|69493.9|9537
1584673200000|2020-03-20 03:00:00|69629.3|69586|69616.4|69579.3|69746.4|69713.2|69564.4|69528.1|9320
1584676800000|2020-03-20 04:00:00|69623.9|69585.6|69426.6|69398.3|69668.2|69640|69424.9|69397.2|9675
1584680400000|2020-03-20 05:00:00|69425.8|69398.5|69500.6|69469.5|69572.7|69545.2|69398.4|69368.4|9780
1584684000000|2020-03-20 06:00:00|69504.8|69472.4|69472|69441.3|69573.6|69544.8|69333.4|69313.4|9577
1584687600000|2020-03-20 07:00:00|69470.4|69438.1|69116.4|69096.4|69568.5|69548.2|69011.1|68991.1|9932
1584691200000|2020-03-20 08:00:00|69115.6|69095.6|69286.3|69266.3|69367.4|69347.4|69114.6|69094.6|9731
1584694800000|2020-03-20 09:00:00|69286.7|69266.7|69717.6|69697.6|69755.8|69735.8|69267|69247|9447
1584698400000|2020-03-20 10:00:00|69716.1|69696.1|69608.9|69588.9|69810.2|69790.2|69469.3|69449.3|9383
1584702000000|2020-03-20 11:00:00|69607.6|69587.6|69771.1|69751.1|69873|69853|69588|69568|8892
1584705600000|2020-03-20 12:00:00|69769.8|69749.8|69755.6|69735.6|69825.5|69805.5|69437.2|69417.2|9027
1584709200000|2020-03-20 13:00:00|69765.3|69745.3|69848.7|69828.7|69961.2|69941.2|69678|69658|9290
1584712800000|2020-03-20 14:00:00|69861|69841|69670.3|69650.3|69865.1|69845.1|69473.8|69451|9565
1584716400000|2020-03-20 15:00:00|69672.3|69652.3|69927.7|69907.7|70044.6|70024.6|69485.2|69465.2|9319
1584720000000|2020-03-20 16:00:00|69931.2|69911.2|70074.7|70054.7|70118.7|70098.7|69728|69708|9253
1584723600000|2020-03-20 17:00:00|70074.2|70054.2|70044.3|70023.1|70127.1|70107.1|69855|69835|9568
1584727200000|2020-03-20 18:00:00|70041.5|70021.5|70091.5|70071.5|70199|70179|70012.8|69989.3|9554
1584730800000|2020-03-20 19:00:00|70089.7|70069.7|70053.5|70028.2|70197|70177|69964|69937.6|9898
1584734400000|2020-03-20 20:00:00|70056.1|70031.6|69865|69765|70066.2|70034.8|69813.8|69737.2|7820
1584910800000|2020-03-22 21:00:00|69813.1|69698.1|69864.8|69749.8|69896|69781|69801.3|69686.3|1487
1584914400000|2020-03-22 22:00:00|69870.8|69755.8|70123.1|70034.5|70280.7|70189|69804.4|69689.4|6532
1584918000000|2020-03-22 23:00:00|70124.3|70033.2|69917.9|69838.2|70128.7|70048.6|69824.9|69730.3|8334
1584921600000|2020-03-23 00:00:00|69915.8|69840.7|69985.8|69951.3|70123.1|70090.3|69810.1|69731|7891
1584925200000|2020-03-23 01:00:00|69986.6|69951.9|69732.4|69711.3|70049.8|70018.6|69712.5|69687.6|9511
1584928800000|2020-03-23 02:00:00|69736.7|69716.4|69602.8|69578.1|69767.6|69745.1|69597.5|69576.1|9340
1584932400000|2020-03-23 03:00:00|69602.4|69578.7|69701.5|69675.3|69715.1|69690|69597.2|69572.8|9350
1584936000000|2020-03-23 04:00:00|69701|69675.8|69554|69534|69701.6|69676.7|69545.3|69525.3|8696
1584939600000|2020-03-23 05:00:00|69553.1|69533.1|69467.3|69446.4|69603|69580.3|69431.1|69406.1|9117
1584943200000|2020-03-23 06:00:00|69467.8|69446|69496.7|69461.2|69695.3|69666.4|69344.8|69319.9|9101
1584946800000|2020-03-23 07:00:00|69497.8|69461.8|69858.3|69838.3|69884.7|69859.4|69464|69438.6|9694
1584950400000|2020-03-23 08:00:00|69857.5|69836.5|69771|69751|69915|69883.4|69760.3|69740.3|9724
1584954000000|2020-03-23 09:00:00|69772.7|69752.7|69933.2|69913.2|69992.8|69972.8|69771.3|69751.3|9399
1584957600000|2020-03-23 10:00:00|69930.4|69910.4|69878|69858|70033.9|70013.9|69825.4|69805.4|8953
1584961200000|2020-03-23 11:00:00|69878.2|69858.2|69923.6|69903.6|70046.4|70026.4|69832.6|69812.6|9122
1584964800000|2020-03-23 12:00:00|69925|69905|69312.9|69292.9|69936.9|69916.9|69168.2|69148.2|10100
1584968400000|2020-03-23 13:00:00|69314.8|69294.8|69212.5|69192.5|69596.1|69576.1|69134.7|69114.7|9859
1584972000000|2020-03-23 14:00:00|69218.5|69198.5|69150|69130|69406.4|69386.4|69007.1|68987.1|9381
1584975600000|2020-03-23 15:00:00|69150.1|69130.1|69443.9|69423.9|69492.5|69470.4|69095.3|69074.7|9821
1584979200000|2020-03-23 16:00:00|69440.6|69420.6|69500.2|69480.2|69673.2|69651|69383.8|69360.3|9943
1584982800000|2020-03-23 17:00:00|69500|69480|69484.6|69461.9|69515.9|69495|69302.3|69282|9987
1584986400000|2020-03-23 18:00:00|69481.5|69458.1|69593.2|69570.2|69639.7|69619|69450.4|69426.2|9715
1584990000000|2020-03-23 19:00:00|69588.4|69568.4|69634.1|69614.1|69645.4|69623|69464.3|69444.3|9298
1584993600000|2020-03-23 20:00:00|69633.3|69613.3|69663.9|69593.9|69691.6|69651.2|69557.4|69529.5|7116
1584997200000|2020-03-23 21:00:00|69692.7|69622.7|69649|69579|69705.7|69635.7|69583.3|69513.3|1494
1585000800000|2020-03-23 22:00:00|69646|69576|69535|69494|69679.5|69609.5|69480.9|69439.9|4707
1585004400000|2020-03-23 23:00:00|69520|69490|69404.5|69364.2|69545|69502.6|69398.6|69356.4|8297
1585008000000|2020-03-24 00:00:00|69401.3|69369.5|69178.6|69152.6|69482.3|69438.1|69084|69055|9157
1585011600000|2020-03-24 01:00:00|69177.3|69148.6|69184.5|69156.6|69234.8|69204.8|69006.9|68979.9|9377
1585015200000|2020-03-24 02:00:00|69185|69158.4|69034.3|69008.5|69193|69169.1|68988.4|68965.8|9034
1585018800000|2020-03-24 03:00:00|69033.9|69008|69128.4|69094.5|69180.6|69146.6|68997.3|68971.9|8966
1585022400000|2020-03-24 04:00:00|69129.1|69094.1|69232.4|69190.9|69245.9|69207.5|69073|69038.6|8760
1585026000000|2020-03-24 05:00:00|69232.3|69191|69281.1|69251.4|69299.7|69272.2|69151.4|69124.6|8526
1585029600000|2020-03-24 06:00:00|69279.6|69250.9|68928.8|68908.8|69294.1|69268.3|68729.1|68697.5|9838
1585033200000|2020-03-24 07:00:00|68930|68906|68956.1|68936.1|69014.2|68994.2|68849.1|68829.1|9371
1585036800000|2020-03-24 08:00:00|68957.6|68937.6|69003.5|68974.1|69113|69093|68853.1|68828.9|9257
1585040400000|2020-03-24 09:00:00|69002.7|68972|68810.1|68790.1|69073.3|69046.2|68785.9|68765.9|8936
1585044000000|2020-03-24 10:00:00|68809.9|68789.9|68631.8|68611.8|68841.5|68821.5|68613.5|68593.5|8694
1585047600000|2020-03-24 11:00:00|68630.7|68610.7|68740.4|68720.4|68841.3|68821.3|68593|68573|8822
1585051200000|2020-03-24 12:00:00|68739.6|68719.6|69003.9|68983.9|69071.7|69051.7|68719.7|68699.7|9778
1585054800000|2020-03-24 13:00:00|69003.3|68983.3|69067.3|69038.8|69218|69198|68806.9|68786.9|9646
1585058400000|2020-03-24 14:00:00|69069.3|69038.6|69238.5|69218.5|69337.8|69317.8|69010.2|68990.2|9623
1585062000000|2020-03-24 15:00:00|69238.6|69218.6|69185.8|69165.8|69340.9|69320.9|69135.7|69115.7|9495
1585065600000|2020-03-24 16:00:00|69186.2|69166.2|69197.3|69177.3|69330|69299|69024.3|69004.3|9652
1585069200000|2020-03-24 17:00:00|69198.1|69178.1|69414.6|69394.6|69435.2|69415.2|69177.1|69157.1|8843
1585072800000|2020-03-24 18:00:00|69412.9|69392.9|69398.1|69378.1|69458.2|69437.6|69311.3|69291.3|8996
1585076400000|2020-03-24 19:00:00|69402.5|69382.5|69314.4|69294.4|69516.4|69493.5|69299.2|69279.2|9239
1585080000000|2020-03-24 20:00:00|69315.1|69295.1|69237.5|69178.6|69353.6|69333.1|69153.7|69122.3|6845
1585083600000|2020-03-24 21:00:00|69231.3|69184.5|69255|69186|69368.6|69308.2|69212.1|69143.1|3187
1585087200000|2020-03-24 22:00:00|69258.9|69189.9|69081.2|69034.4|69274|69205|69055|69016.9|6530
1585090800000|2020-03-24 23:00:00|69080.5|69032.8|69155.9|69126.8|69161.6|69129.9|69038.1|69008.6|7165
1585094400000|2020-03-25 00:00:00|69157.6|69125.8|69234.6|69199.5|69409.2|69369.4|69131.1|69097.5|9376
1585098000000|2020-03-25 01:00:00|69234.3|69199.3|69115.7|69078.1|69256.7|69231.1|69100.1|69064|9309
1585101600000|2020-03-25 02:00:00|69115.4|69078.5|69007|68970|69165.3|69125.7|69001.1|68968.8|8611
1585105200000|2020-03-25 03:00:00|69008|68970.1|69099.3|69068.3|69112.9|69085.8|69007.8|68969.3|8828
1585108800000|2020-03-25 04:00:00|69099.6|69068.5|69081.3|69039.3|69136.8|69105.4|69071.2|69036.8|8495
1585112400000|2020-03-25 05:00:00|69081.6|69040.7|69046.8|69009.5|69204.1|69163.8|69035.2|69001|8930
1585116000000|2020-03-25 06:00:00|69045.1|69007.6|69045.8|69009.9|69102.8|69072.5|69001.5|68967.9|9169
1585119600000|2020-03-25 07:00:00|69043.1|69007|69100.7|69080.7|69109|69089|68886.8|68866.4|9236
1585123200000|2020-03-25 08:00:00|69100.6|69080.6|68925.3|68901.5|69190.9|69170.4|68867.2|68845.6|9535
1585126800000|2020-03-25 09:00:00|68925.5|68901.7|68867.2|68847.2|68959.4|68939.4|68826.8|68806.8|9057
1585130400000|2020-03-25 10:00:00|68867.1|68847.1|69107.8|69085.7|69120.3|69100.3|68837.6|68817.6|9361
1585134000000|2020-03-25 11:00:00|69112.2|69089.7|69081.2|69061.2|69152.7|69131|68969.1|68949.1|9018
1585137600000|2020-03-25 12:00:00|69080.6|69060.6|69028.7|69008.7|69159.3|69139.3|68989.5|68969.5|9188
1585141200000|2020-03-25 13:00:00|69028.6|69008.6|69163|69143|69171.5|69151.5|68952.4|68932.4|9342
1585144800000|2020-03-25 14:00:00|69163.5|69143.5|69122.3|69102.3|69175.4|69158.3|69057.8|69037.8|9401
1585148400000|2020-03-25 15:00:00|69118.4|69103.4|68937.5|68917.5|69254.1|69234.8|68919.8|68899.8|8966
1585152000000|2020-03-25 16:00:00|68937.8|68917.8|68850.6|68830.6|68993.8|68975.1|68806.3|68786.3|9906
1585155600000|2020-03-25 17:00:00|68852.6|68832.6|68780.6|68760.6|68909.6|68889.6|68726.5|68706.5|11544
1585159200000|2020-03-25 18:00:00|68781.8|68761.8|68737|68717|68806|68786|68647.2|68627.2|11419
1585162800000|2020-03-25 19:00:00|68733.8|68712.4|68634|68612.4|68742.4|68717.8|68595|68572.5|12383
1585166400000|2020-03-25 20:00:00|68633.5|68612.6|68657.4|68613.7|68677.4|68632.8|68571.5|68540.3|9209
1585170000000|2020-03-25 21:00:00|68650.6|68616.9|68678.3|68609.3|68728.3|68665.2|68638.4|68582.6|4775
1585173600000|2020-03-25 22:00:00|68679.2|68610.2|68663.6|68620|68729.5|68693.8|68601.5|68557|7938
1585177200000|2020-03-25 23:00:00|68661.5|68622.7|68608|68585.2|68685.9|68649.4|68604|68579.2|8050
1585180800000|2020-03-26 00:00:00|68631|68565|68403.3|68383.3|68698.6|68673.7|68327.2|68304.8|10954
1585184400000|2020-03-26 01:00:00|68402.8|68382.8|68497.1|68474.6|68535|68513.9|68398.4|68378.4|10097
1585188000000|2020-03-26 02:00:00|68495.8|68475.4|68448.1|68428.1|68589|68568.1|68447.1|68427.1|8474
1585191600000|2020-03-26 03:00:00|68447.8|68427.8|68431.9|68411.9|68484.8|68461.5|68415.7|68395.7|8676
1585195200000|2020-03-26 04:00:00|68431.8|68411.8|68496.8|68476.8|68497|68477|68417|68397|7290
1585198800000|2020-03-26 05:00:00|68498|68478|68480.6|68460.6|68505.7|68485.7|68413|68393|7233
1585202400000|2020-03-26 06:00:00|68480.8|68460.8|68532|68512|68557.5|68537.5|68441.1|68421.1|7493
1585206000000|2020-03-26 07:00:00|68534.3|68511.8|68380.9|68360.9|68548.8|68528.8|68356.4|68336.4|11812
1585209600000|2020-03-26 08:00:00|68383.1|68363.1|68296.2|68276.2|68441.3|68421.3|68254.4|68234.4|12069
1585213200000|2020-03-26 09:00:00|68296|68276|68231.8|68211.8|68368|68348|68212.5|68194.3|11661
1585216800000|2020-03-26 10:00:00|68231.9|68211.9|68179.5|68159.5|68288.1|68268.1|68159.4|68139.4|10703
1585220400000|2020-03-26 11:00:00|68180.3|68160.3|68138.1|68118.1|68180.7|68160.7|68026.1|68006.1|11453
1585224000000|2020-03-26 12:00:00|68138.4|68118.4|68053|68033|68337.1|68317.1|68022|68002|12710
1585227600000|2020-03-26 13:00:00|68051.5|68031.5|68033.6|68013.6|68197.6|68177.6|67942.2|67922.2|13245
1585231200000|2020-03-26 14:00:00|68034.3|68014.3|67927.6|67907.6|68165.8|68145.8|67921.1|67901.1|12836
1585234800000|2020-03-26 15:00:00|67927.9|67907.9|67712.1|67692.1|67963.1|67943.1|67689.4|67669.4|13031
1585238400000|2020-03-26 16:00:00|67713.2|67693.2|67588.1|67568.1|67807.9|67787.9|67581.7|67561.7|11820
1585242000000|2020-03-26 17:00:00|67587.9|67567.9|67705.8|67685.8|67731.6|67711.6|67582.9|67562.9|11620
1585245600000|2020-03-26 18:00:00|67713.6|67693.6|67596.1|67576.1|67761.1|67741.1|67593.5|67573.5|11120
1585249200000|2020-03-26 19:00:00|67598|67578|67526|67506|67699.5|67679.5|67525.1|67505.1|10918
1585252800000|2020-03-26 20:00:00|67526.7|67506.7|67680.9|67647.4|67686.5|67656.8|67498.1|67478.1|8143
1585256400000|2020-03-26 21:00:00|67676|67652.2|67695.4|67646.4|67739|67679.8|67666.1|67614.3|4634
1585260000000|2020-03-26 22:00:00|67702.4|67635|67654.3|67623.6|67745.7|67696.6|67612.2|67584.7|6722
1585263600000|2020-03-26 23:00:00|67655.5|67621.6|67577.3|67545.3|67655.5|67622.1|67505|67480.9|8258
1585267200000|2020-03-27 00:00:00|67570.2|67550.2|67634.7|67611.6|67715|67689.8|67567.6|67541.6|9596
1585270800000|2020-03-27 01:00:00|67637|67609.6|67678.9|67651.3|67682.9|67654.8|67565.5|67539.5|10044
1585274400000|2020-03-27 02:00:00|67679.3|67651.6|67475.9|67450|67697.2|67673.6|67472.2|67445.9|8986
1585278000000|2020-03-27 03:00:00|67476.2|67450.4|67387.2|67367.2|67509.5|67485.4|67339.8|67319.8|9704
1585281600000|2020-03-27 04:00:00|67387.5|67367.5|67514.2|67494.2|67517.8|67497.8|67386.7|67366.7|8826
1585285200000|2020-03-27 05:00:00|67513.8|67493.8|67423.5|67403.5|67535.2|67514.9|67419.7|67399.7|7594
1585288800000|2020-03-27 06:00:00|67425|67405|67582.1|67562.1|67661.6|67641.6|67418.5|67398.5|9413
1585292400000|2020-03-27 07:00:00|67582|67562|67742.1|67722.1|67823.3|67803.3|67539.5|67519.2|11795
1585296000000|2020-03-27 08:00:00|67741.4|67721.4|67788.6|67768.6|67860.3|67840.3|67625.7|67605.7|11780
1585299600000|2020-03-27 09:00:00|67788.3|67768.3|67809.1|67789.1|67881.8|67861.8|67710.9|67690.9|11901
1585303200000|2020-03-27 10:00:00|67808.6|67788.6|67754.6|67734.6|67896|67876|67729.2|67709.2|11467
1585306800000|2020-03-27 11:00:00|67754.3|67734.3|67798.4|67778.4|67821.6|67801.6|67652.2|67632.2|11468
1585310400000|2020-03-27 12:00:00|67795.8|67775.8|67922.7|67902.7|67986.1|67966.1|67752.9|67732.9|11280
1585314000000|2020-03-27 13:00:00|67923.3|67903.3|67956.7|67936.1|68130.3|68110.3|67910.1|67890.1|12232
1585317600000|2020-03-27 14:00:00|67952.7|67932.7|67807.8|67787.8|67971.5|67951.5|67782.5|67762.5|12253
1585321200000|2020-03-27 15:00:00|67808.1|67788.1|67497.3|67477.3|67844|67824|67488.9|67468.9|12184
1585324800000|2020-03-27 16:00:00|67496.4|67476.4|67368|67348|67538.5|67518.5|67302.1|67282.1|12308
1585328400000|2020-03-27 17:00:00|67371.7|67351.7|67247.2|67227.2|67456.4|67436.4|67224.2|67204.2|11903
1585332000000|2020-03-27 18:00:00|67247.7|67227.7|67116.9|67096.6|67280.2|67260.2|67096.6|67075.6|11732
1585335600000|2020-03-27 19:00:00|67119.3|67099.3|67106|67086|67159.8|67134.9|67063.9|67041.4|13417
1585339200000|2020-03-27 20:00:00|67108.3|67085.5|67053.5|66984.5|67123.1|67103.1|66960.4|66917.9|8268
1585512000000|2020-03-29 20:00:00|67089.8|67045.4|67143.3|67071.5|67188.1|67122.3|67062.8|66978.8|429
1585515600000|2020-03-29 21:00:00|67149.6|67070.6|67134.5|67057.6|67217.2|67142.1|67080.7|66996.7|2484
1585519200000|2020-03-29 22:00:00|67134|67058.2|67188.3|67147|67210.6|67168.8|67083|67017.1|8154
1585522800000|2020-03-29 23:00:00|67182.3|67151.3|67022.8|66992.2|67219.7|67181.2|66971.5|66946.3|8626
1585526400000|2020-03-30 00:00:00|67019.8|66991.5|67210.6|67186.7|67300.1|67273.1|67007.5|66980.3|10554
1585530000000|2020-03-30 01:00:00|67210.4|67186.5|67277.9|67257.9|67302.2|67282.2|67135.3|67115.2|8747
1585533600000|2020-03-30 02:00:00|67278.6|67258.6|67296|67276|67342.9|67322.9|67272.9|67253.8|7098
1585537200000|2020-03-30 03:00:00|67296.7|67276.7|67371.2|67351.2|67379.6|67359.6|67295.7|67275.7|6423
1585540800000|2020-03-30 04:00:00|67371.4|67351.4|67367.8|67347.8|67445.7|67424.9|67335.7|67315.7|7460
1585544400000|2020-03-30 05:00:00|67368.1|67348.1|67249.4|67229.4|67434.2|67414.2|67237.3|67217.3|7617
1585548000000|2020-03-30 06:00:00|67249.5|67229.5|67480|67460|67488.9|67468.9|67216.2|67196.2|10789
1585551600000|2020-03-30 07:00:00|67479.5|67459.5|67358.1|67338.1|67490.1|67470.1|67319.5|67299.5|11383
1585555200000|2020-03-30 08:00:00|67356.6|67336.6|67310.6|67290.6|67447.8|67430.5|67309.5|67289.5|11493
1585558800000|2020-03-30 09:00:00|67311|67291|67469.4|67449.4|67490.9|67470.9|67285.8|67265.8|11181
1585562400000|2020-03-30 10:00:00|67469.3|67449.3|67474.9|67454.9|67546|67526|67441.6|67421.6|10280
1585566000000|2020-03-30 11:00:00|67475.3|67455.3|67517.4|67497.4|67610.5|67590.5|67451.9|67431.9|10576
1585569600000|2020-03-30 12:00:00|67517.6|67495.8|67796.3|67776.3|67813|67793|67505.2|67485.2|11205
1585573200000|2020-03-30 13:00:00|67795.5|67775.5|67686|67666|67829.9|67809.9|67657|67637|11978
1585576800000|2020-03-30 14:00:00|67686.4|67666.4|67717.3|67697.3|67779.3|67759.3|67607|67587|11851
1585580400000|2020-03-30 15:00:00|67718|67698|67797.4|67777.4|67832.9|67812.9|67612.1|67592.1|11349
1585584000000|2020-03-30 16:00:00|67797.9|67777.9|67783.2|67763.2|67835.3|67815.3|67749.4|67729.4|9821
1585587600000|2020-03-30 17:00:00|67784|67764|67792.3|67772.3|67835.1|67815.1|67759.4|67739.4|8958
1585591200000|2020-03-30 18:00:00|67792.5|67772.5|67739.4|67719.4|67803.1|67783.1|67647.4|67627.4|9159
1585594800000|2020-03-30 19:00:00|67740.3|67720.3|67576.5|67556.5|67745.2|67725.2|67572.5|67552.5|9168
1585598400000|2020-03-30 20:00:00|67575.6|67555.6|67640.4|67571.4|67675.9|67655.9|67559.6|67539.6|6268
1585602000000|2020-03-30 21:00:00|67626.8|67557.8|67631.8|67562.8|67786.8|67717.8|67594.4|67527.3|3589
1585605600000|2020-03-30 22:00:00|67635.4|67566.4|67641.9|67620.4|67664.4|67630|67589.5|67551.8|5991
1585609200000|2020-03-30 23:00:00|67641.3|67621.3|67718.7|67698.7|67749.7|67727.7|67639.7|67612.3|6690
1585612800000|2020-03-31 00:00:00|67718.5|67698.5|67816.1|67790.3|67998.8|67960.6|67634|67614|8426
1585616400000|2020-03-31 01:00:00|67814.3|67794.3|67803|67783|67889.9|67869.9|67740.7|67717.5|9795
1585620000000|2020-03-31 02:00:00|67802.9|67782.9|67736.6|67716.6|67831.2|67811.2|67701.6|67681.5|7779
1585623600000|2020-03-31 03:00:00|67737.4|67717.4|67737.1|67717.1|67784|67764|67696.3|67675.2|7300
1585627200000|2020-03-31 04:00:00|67737|67717|67800.2|67779.7|67812.6|67792.6|67729.4|67709|6753
1585630800000|2020-03-31 05:00:00|67800|67780|67786.2|67765|67853.6|67833.6|67776.6|67756.6|8085
1585634400000|2020-03-31 06:00:00|67787|67762.7|67889.3|67869.3|67956.2|67936.2|67745.9|67725.9|11154
1585638000000|2020-03-31 07:00:00|67889.9|67869.9|67923.1|67903.1|67953.9|67934.2|67860.8|67840.8|11552
1585641600000|2020-03-31 08:00:00|67922.7|67902.7|68031.5|68011.5|68034.9|68014.9|67885.7|67865.7|11075
1585645200000|2020-03-31 09:00:00|68030.7|68010.7|68049.1|68029.1|68108|68090.8|67960.2|67943.7|11150
1585648800000|2020-03-31 10:00:00|68049.6|68029.6|68220.8|68200.8|68229.2|68211.4|68021.7|68005.1|11170
1585652400000|2020-03-31 11:00:00|68221.3|68201.3|68201.7|68181.7|68359.6|68339.6|68150.1|68131.2|11574
1585656000000|2020-03-31 12:00:00|68201|68186|68055.5|68035.5|68242.5|68222.5|68020.1|68000.1|12219
1585659600000|2020-03-31 13:00:00|68057.7|68037.7|68156.5|68136.5|68156.9|68136.9|68027.2|68011|12102
1585663200000|2020-03-31 14:00:00|68155.1|68135.1|68026.9|68006.9|68216.4|68196.4|67900|67880|12814
1585666800000|2020-03-31 15:00:00|68027.3|68007.3|67760.1|67740.1|68049.4|68029.4|67684.4|67664|12874
1585670400000|2020-03-31 16:00:00|67759.4|67739.4|68040.6|68019.9|68069.6|68049.6|67735.6|67715.6|12353
1585674000000|2020-03-31 17:00:00|68041.3|68020|67831.5|67811.5|68067.2|68044.7|67784.8|67764.8|11991
1585677600000|2020-03-31 18:00:00|67831.7|67811.7|67747.4|67727.4|67887.9|67858.3|67736|67716|11733
1585681200000|2020-03-31 19:00:00|67744.3|67724.3|67689.1|67659|67847.5|67825.8|67686.4|67655.1|11596
1585684800000|2020-03-31 20:00:00|67699|67657.1|67707.5|67638.8|67784.2|67752.3|67658.6|67618.6|8347
1585688400000|2020-03-31 21:00:00|67707.1|67638.1|67718.1|67655.9|67722.2|67663.3|67647.5|67594.2|2524
1585692000000|2020-03-31 22:00:00|67713.6|67657.3|67748.6|67717|67751.8|67722.4|67660|67620.7|6053
1585695600000|2020-03-31 23:00:00|67749.6|67715.6|67726.2|67706|67751.4|67720.1|67657|67633.9|7195
1585699200000|2020-04-01 00:00:00|67725.7|67704|67691.8|67671.8|67750.2|67729.8|67663.7|67643.7|9083
1585702800000|2020-04-01 01:00:00|67691.9|67671.9|67790.4|67770.4|67829|67809|67684.7|67664.7|9268
1585706400000|2020-04-01 02:00:00|67790.5|67770.5|67734.6|67714.6|67851|67831|67710.2|67690.2|8238
1585710000000|2020-04-01 03:00:00|67734.5|67714.5|67764.7|67744.7|67786.3|67766.3|67693.9|67673.9|7002
1585713600000|2020-04-01 04:00:00|67765.8|67745.8|67783.4|67763.4|67790.7|67770.7|67707.3|67687.3|5859
1585717200000|2020-04-01 05:00:00|67783.2|67763.2|67728.6|67702.1|67790.3|67770.3|67681.3|67661.3|7915
1585720800000|2020-04-01 06:00:00|67727|67702.7|67973.9|67953.9|67982.4|67962.4|67708.4|67688.4|10955
1585724400000|2020-04-01 07:00:00|67972.9|67952.9|68103|68083|68109.3|68089.3|67915.6|67895.6|11858
1585728000000|2020-04-01 08:00:00|68103.2|68083.2|68131.9|68111.9|68286.1|68266.1|68052.1|68032.1|11338
1585731600000|2020-04-01 09:00:00|68130.6|68110.6|68293|68273|68370.5|68350.5|68116.8|68096.9|11153
1585735200000|2020-04-01 10:00:00|68292.9|68272.9|68221.1|68201.1|68313.7|68293.7|68191.5|68171.5|10436
1585738800000|2020-04-01 11:00:00|68220|68200|68239.1|68219.1|68308.3|68288.3|68189|68169|10444
1585742400000|2020-04-01 12:00:00|68240|68220|68303.1|68283.1|68363.8|68346.4|68229.9|68209.9|11250
1585746000000|2020-04-01 13:00:00|68303.5|68283.5|68308.3|68276.2|68363.5|68343.5|68275.1|68255.1|11229
1585749600000|2020-04-01 14:00:00|68312.6|68278.8|68345.5|68325.5|68373.3|68353.3|68228.5|68208|11509
1585753200000|2020-04-01 15:00:00|68345.4|68325.4|68280|68260|68371.5|68351.5|68223.4|68202.6|10964
1585756800000|2020-04-01 16:00:00|68280.2|68260.2|68346.6|68326.6|68363.4|68346.4|68247.7|68227.7|9616
1585760400000|2020-04-01 17:00:00|68346.4|68326.4|68370.1|68350.1|68472.4|68452.4|68344.6|68324.8|10112
1585764000000|2020-04-01 18:00:00|68372.7|68352.7|68311.8|68291.8|68380.2|68359.6|68248|68226.4|9588
1585767600000|2020-04-01 19:00:00|68315.5|68295.5|68175.4|68155.4|68317.3|68297.3|68112.3|68092.3|9893
1585771200000|2020-04-01 20:00:00|68182|68162|68110|68059.6|68182|68162|68036.8|68016.8|8176
1585774800000|2020-04-01 21:00:00|68110.1|68057.5|68218.6|68149.6|68241.1|68172.1|68060|68011.4|3548
1585778400000|2020-04-01 22:00:00|68207.9|68138.9|68135.1|68107.4|68223.7|68154.7|68123.7|68081.5|6357
1585782000000|2020-04-01 23:00:00|68134|68104.8|68173.9|68140.8|68211.9|68176.4|68131|68100|7168
1585785600000|2020-04-02 00:00:00|68174.2|68141.1|68229|68196.1|68257.4|68236.8|68164.1|68133.5|7885
1585789200000|2020-04-02 01:00:00|68229.1|68196.2|68244.7|68212.5|68245.8|68214.2|68127.3|68094.1|8368
1585792800000|2020-04-02 02:00:00|68245.5|68212.4|68282.7|68253.2|68294.3|68264.4|68215.7|68181.5|7548
1585796400000|2020-04-02 03:00:00|68282.8|68253.1|68255.4|68222.8|68308.1|68277.4|68246.9|68216.3|6675
1585800000000|2020-04-02 04:00:00|68255.5|68222.9|68219.8|68193.2|68280.9|68252.7|68213.6|68186.7|5756
1585803600000|2020-04-02 05:00:00|68218.7|68192.5|68207.1|68178.6|68240.6|68212.2|68182.3|68155.3|7785
1585807200000|2020-04-02 06:00:00|68207.5|68177.8|68267.2|68239.1|68281.1|68254|68092.8|68063.6|10806
1585810800000|2020-04-02 07:00:00|68267.9|68238.9|68286.3|68266.3|68291.4|68271.4|68158.7|68138.8|10431
1585814400000|2020-04-02 08:00:00|68285.6|68265.6|68364.8|68344.8|68389.6|68369.6|68268.2|68248.2|10442
1585818000000|2020-04-02 09:00:00|68364.9|68344.9|68286.7|68266.7|68403|68383|68253.3|68233.3|10177
1585821600000|2020-04-02 10:00:00|68286.8|68266.8|68372.5|68352.5|68408.5|68388.5|68271.1|68251.1|10191
1585825200000|2020-04-02 11:00:00|68372.7|68352.7|68421.9|68401.9|68448.5|68428.5|68315.4|68296.4|10131
1585828800000|2020-04-02 12:00:00|68421|68401|68631.4|68611.4|68659.2|68639.2|68413.1|68393.6|11885
1585832400000|2020-04-02 13:00:00|68631.8|68611.8|68819.1|68793.5|68885.6|68865.6|68612.4|68592.4|12050
1585836000000|2020-04-02 14:00:00|68818.4|68794.1|68745.7|68725.7|68864.8|68844.8|68510.4|68489.2|13019
1585839600000|2020-04-02 15:00:00|68745.6|68725.6|68748.8|68728.8|68867.2|68844.7|68632.9|68611.5|12627
1585843200000|2020-04-02 16:00:00|68748.6|68728.6|68897.4|68877.4|68922.3|68898.9|68686.7|68657|12168
1585846800000|2020-04-02 17:00:00|68897.1|68877.1|68998.4|68978.4|68999.6|68979.6|68854.3|68834.3|10371
1585850400000|2020-04-02 18:00:00|68998.1|68978.1|68812.9|68790.6|69019.5|68999.5|68812.9|68790.6|10859
1585854000000|2020-04-02 19:00:00|68813.3|68792.7|68832.5|68801.5|68854.9|68829.8|68776.1|68745.6|11071
1585857600000|2020-04-02 20:00:00|68833.2|68800.8|68794.3|68747.7|68861.9|68824.8|68728.9|68698.6|8201
1585861200000|2020-04-02 21:00:00|68795.5|68746|68828|68759|68829|68760|68753.1|68691.8|2051
1585864800000|2020-04-02 22:00:00|68818|68749|68837.8|68793.2|68839|68793.6|68774.1|68722.5|4297
1585868400000|2020-04-02 23:00:00|68839.1|68777.5|68858.3|68837.2|68881.7|68857.4|68819.9|68765.5|5696
1585872000000|2020-04-03 00:00:00|68857|68837|68882.4|68862.4|68939.9|68919.9|68857|68837|7681
1585875600000|2020-04-03 01:00:00|68883.8|68863.8|68811.1|68791.1|68900.4|68880.4|68798.6|68778.6|7123
1585879200000|2020-04-03 02:00:00|68811.8|68791.8|68805|68785|68844.5|68824.5|68799.9|68779.9|6065
1585882800000|2020-04-03 03:00:00|68805.2|68785.2|68860|68840|68898.9|68876.8|68802.4|68782.4|6262
1585886400000|2020-04-03 04:00:00|68860.6|68840.6|68872.4|68852.4|68916.2|68895.8|68841.9|68821.9|6407
1585890000000|2020-04-03 05:00:00|68873.6|68853.6|68848.5|68828.5|68905.3|68885.3|68825|68805|6570
1585893600000|2020-04-03 06:00:00|68848.7|68828.7|68978.5|68958.5|69008.5|68988.5|68848.7|68828.7|9586
1585897200000|2020-04-03 07:00:00|68978.6|68958.6|69217.8|69197.8|69236.3|69216.3|68956|68936|11136
1585900800000|2020-04-03 08:00:00|69218|69198|69174.5|69154.5|69239.3|69221.1|69114.3|69094.9|10798
1585904400000|2020-04-03 09:00:00|69173|69153|69082.4|69062.4|69250.3|69234.1|69075.7|69055.7|11187
1585908000000|2020-04-03 10:00:00|69083.4|69063.4|69157.5|69142.5|69164.6|69148.6|69061.7|69043.5|9848
1585911600000|2020-04-03 11:00:00|69157.2|69142.2|69234.6|69219.6|69266|69246.5|69141.5|69121.5|10406
1585915200000|2020-04-03 12:00:00|69235|69220|69327.3|69307.3|69333.6|69313.6|69126.2|69105.3|12054
1585918800000|2020-04-03 13:00:00|69324.4|69304.4|69243.5|69221|69333.3|69313.3|69186|69166|11031
1585922400000|2020-04-03 14:00:00|69244|69222.4|69177.9|69157.9|69336.1|69316.1|69125.3|69105.3|10789
1585926000000|2020-04-03 15:00:00|69179|69159|69169.2|69149.2|69277.1|69257.1|69100.2|69080.2|10427
1585929600000|2020-04-03 16:00:00|69169.6|69149.6|69238.7|69218.7|69297.5|69277.5|69167.9|69147.9|9946
1585933200000|2020-04-03 17:00:00|69238.8|69218.8|69153.2|69133.2|69266.7|69246.7|69134.8|69114.8|9214
1585936800000|2020-04-03 18:00:00|69153.6|69133.6|69064.8|69044.8|69166|69146|69039.1|69018.5|8909
1585940400000|2020-04-03 19:00:00|69065.1|69045.1|69103.7|69075.7|69114.4|69084.2|68969.8|68942.9|10392
1585944000000|2020-04-03 20:00:00|69100.9|69071.9|69139.8|69070.8|69166.2|69129.9|69062.2|69013.5|7009
1586116800000|2020-04-05 20:00:00|69072.1|68988.1|69108.4|69024.4|69133|69049|69038.5|68967.6|165
1586120400000|2020-04-05 21:00:00|69098.4|69018.9|69100.7|69031.7|69118.5|69045.7|69042.8|68968.8|2020
1586124000000|2020-04-05 22:00:00|69101.6|69032.6|69053.4|69008.1|69167.1|69098.1|69030.6|68969.1|7016
1586127600000|2020-04-05 23:00:00|69054.7|69007|69133.2|69081.6|69142.5|69099.6|69044.9|68991.8|7947
1586131200000|2020-04-06 00:00:00|69132.8|69082.8|69073.4|69022.5|69177.5|69127.5|69015.1|68969.4|9623
1586134800000|2020-04-06 01:00:00|69072.3|69024.4|69058.8|69008.7|69087.9|69038.8|69026.9|68980|6878
1586138400000|2020-04-06 02:00:00|69058|69009.1|69087.8|69039.2|69133.1|69081.3|69044.9|69000.7|6462
1586142000000|2020-04-06 03:00:00|69089|69039.3|69070.6|69023.5|69101|69050.2|69024.8|68975.8|5239
1586145600000|2020-04-06 04:00:00|69073.9|69023.4|69065|69027.1|69103|69052.4|69008.8|68971.4|5514
1586149200000|2020-04-06 05:00:00|69065.4|69026.9|69000.4|68949|69088.3|69058.2|68935.2|68915.2|9940
1586152800000|2020-04-06 06:00:00|68998.6|68947.2|69093.6|69073.6|69098.6|69078.6|68994.3|68936.7|9792
1586156400000|2020-04-06 07:00:00|69094.1|69074.1|69051|69031|69113.8|69093.8|68965.2|68945.2|10426
1586160000000|2020-04-06 08:00:00|69050.5|69030.5|69206.4|69191.4|69270.7|69250.7|69050.2|69030.2|10709
1586163600000|2020-04-06 09:00:00|69205.8|69190.8|69087.2|69067.2|69230.1|69210.7|69079.5|69059.5|10075
1586167200000|2020-04-06 10:00:00|69087.1|69067.1|69150.5|69130.5|69156.2|69136.2|69047.6|69027.6|9482
1586170800000|2020-04-06 11:00:00|69148.3|69128.3|69154.3|69134.3|69225.7|69205.7|69065.9|69045.9|10106
1586174400000|2020-04-06 12:00:00|69155.1|69135.1|69195.7|69175.7|69272.4|69256.3|69102.3|69082.3|10422
1586178000000|2020-04-06 13:00:00|69194.7|69179.7|69124.5|69104.5|69348.6|69328.6|69124.5|69104.5|10456
1586181600000|2020-04-06 14:00:00|69126|69106|69234.5|69214.5|69277.6|69257.6|69082.1|69062.1|11029
1586185200000|2020-04-06 15:00:00|69230.6|69210.6|69107.6|69087.6|69242.5|69222.6|69033.8|69013.8|10638
1586188800000|2020-04-06 16:00:00|69107.4|69087.4|69139.3|69119.3|69185.7|69165.7|69099.2|69079.4|9445
1586192400000|2020-04-06 17:00:00|69138.8|69118.8|69153.3|69133.3|69225.9|69205.9|69117.1|69097.1|8620
1586196000000|2020-04-06 18:00:00|69154.7|69134.7|69170|69145|69172.4|69151.4|69124.7|69102.4|8990
1586199600000|2020-04-06 19:00:00|69170.5|69146.4|69139.1|69119.1|69257.6|69231.9|69136.2|69117.6|11048
1586203200000|2020-04-06 20:00:00|69139.2|69119.2|69184.8|69157.9|69207.1|69174.5|69128.7|69108.7|6306
1586206800000|2020-04-06 21:00:00|69184.7|69157.8|69183.8|69134.4|69227.9|69158.9|69161.1|69105.9|2578
1586210400000|2020-04-06 22:00:00|69172.2|69123.9|69226.2|69205.4|69238.2|69212.2|69168.3|69112.6|6298
1586214000000|2020-04-06 23:00:00|69227.1|69204.3|69137.4|69116.1|69242.8|69205.8|69117|69094.2|7041
1586217600000|2020-04-07 00:00:00|69138.5|69115.4|69170.3|69148.4|69191.3|69170.3|69116.5|69095|8484
1586221200000|2020-04-07 01:00:00|69170.5|69148.5|69090.1|69066.2|69188.6|69166.5|69068.5|69048|8528
1586224800000|2020-04-07 02:00:00|69089.5|69066.4|69081.2|69060.8|69106.3|69085.1|69069.4|69047.8|7506
1586228400000|2020-04-07 03:00:00|69081.1|69061.1|69041.1|69019.7|69099.9|69069.4|69014.7|68994.3|7134
1586232000000|2020-04-07 04:00:00|69040.9|69019.6|68965.4|68945.4|69061|69040.1|68940.4|68920.4|8303
1586235600000|2020-04-07 05:00:00|68964.8|68944.6|68952.7|68932.7|69013.8|68988.1|68878.7|68858.7|8545
1586239200000|2020-04-07 06:00:00|68953|68933|68757.3|68737.3|68993.8|68973.8|68739.5|68719.5|10082
1586242800000|2020-04-07 07:00:00|68754.6|68734.6|68638.9|68618.9|68786.5|68766.5|68633.3|68613.3|11031
1586246400000|2020-04-07 08:00:00|68638.2|68618.2|68705.9|68685.9|68809.1|68789.1|68637.7|68617.7|9733
1586250000000|2020-04-07 09:00:00|68707.6|68687.6|68670|68650|68774.5|68754.5|68636.5|68619.2|9948
1586253600000|2020-04-07 10:00:00|68669.9|68649.9|68648.9|68628.9|68675.8|68655.8|68551|68531|9750
1586257200000|2020-04-07 11:00:00|68649.5|68629.5|68654.5|68634.5|68759.8|68740.8|68623.9|68603.9|9811
1586260800000|2020-04-07 12:00:00|68655.7|68635.7|68475.5|68455.5|68674.2|68654.2|68397.6|68376.8|10898
1586264400000|2020-04-07 13:00:00|68474.5|68454.5|68410.9|68390.9|68517.2|68497.2|68393.6|68373.6|10879
1586268000000|2020-04-07 14:00:00|68409.6|68389.1|68600.6|68580.6|68621.1|68601.1|68342.1|68321.5|11338
1586271600000|2020-04-07 15:00:00|68603.4|68583.4|68586.3|68566.3|68649.3|68629.3|68512.6|68492.6|10163
1586275200000|2020-04-07 16:00:00|68586|68566|68539.8|68519.8|68605.4|68585.4|68439.4|68419.4|9751
1586278800000|2020-04-07 17:00:00|68539.7|68519.7|68470.6|68450.6|68564.6|68544.6|68465.7|68445.7|8892
1586282400000|2020-04-07 18:00:00|68473.2|68453.2|68474.9|68454.9|68486.3|68466.3|68434|68414|8583
1586286000000|2020-04-07 19:00:00|68476.2|68456.2|68462.4|68442.4|68484.2|68464.2|68428.9|68408.9|7996
1586289600000|2020-04-07 20:00:00|68462.8|68442.8|68565.9|68523.4|68579.8|68539|68462.1|68442.1|5360
1586293200000|2020-04-07 21:00:00|68565.8|68523.3|68576.9|68523.5|68597.2|68538|68540.4|68476.4|1417
1586296800000|2020-04-07 22:00:00|68573.8|68527.8|68552.7|68531.1|68580.8|68543.3|68528.9|68497.1|5912
1586300400000|2020-04-07 23:00:00|68550|68520|68547.3|68524.9|68575.3|68538.2|68491.7|68467.1|6529
1586304000000|2020-04-08 00:00:00|68547.2|68525|68709.6|68685.7|68714.7|68691.9|68526.4|68504.6|9602
1586307600000|2020-04-08 01:00:00|68710.2|68684.4|68691.1|68666.8|68712.9|68688.4|68635.9|68615|8078
1586311200000|2020-04-08 02:00:00|68689.9|68666.9|68730.1|68707.2|68734.6|68710.5|68656|68633.8|7196
1586314800000|2020-04-08 03:00:00|68729.9|68707.1|68761.5|68736.6|68767|68745.3|68709.9|68688.1|6924
1586318400000|2020-04-08 04:00:00|68761.4|68736.5|68714.7|68689.2|68762.2|68739.4|68686|68663.6|7313
1586322000000|2020-04-08 05:00:00|68714.4|68690.3|68617.3|68597.3|68733.8|68708|68577.2|68557.2|7653
1586325600000|2020-04-08 06:00:00|68619.5|68599.5|68764.7|68744.7|68941.6|68921.6|68610.9|68590.9|11193
1586329200000|2020-04-08 07:00:00|68762.8|68742.8|68734.4|68714.4|68839.6|68819.6|68709.9|68689.9|11754
1586332800000|2020-04-08 08:00:00|68734.3|68714.3|68785.1|68765.1|68827.9|68807.9|68722.5|68702.5|9659
1586336400000|2020-04-08 09:00:00|68779.7|68759.7|68710.5|68690.5|68779.7|68759.7|68646.1|68626.1|10556
1586340000000|2020-04-08 10:00:00|68709.2|68689.2|68660.8|68640.8|68724.3|68704.3|68611.7|68591.7|8692
1586343600000|2020-04-08 11:00:00|68660.9|68640.9|68684.2|68664.2|68755.7|68735.7|68630.3|68610.3|9778
1586347200000|2020-04-08 12:00:00|68684.7|68664.7|68655.9|68640.9|68695.2|68675.2|68579.3|68561.1|9520
1586350800000|2020-04-08 13:00:00|68655.7|68640.7|68603|68583|68677.6|68659.3|68552.9|68534|9982
1586354400000|2020-04-08 14:00:00|68603.1|68583.1|68699.2|68679.2|68763|68743|68560.2|68540.2|10102
1586358000000|2020-04-08 15:00:00|68696.7|68676.7|68699|68679|68729.3|68709.3|68577|68557|10292
1586361600000|2020-04-08 16:00:00|68700.2|68680.2|68703.6|68683.6|68782.5|68762.5|68688.6|68668.6|9016
1586365200000|2020-04-08 17:00:00|68703.9|68683.9|68705.7|68672.7|68725.3|68705.3|68685.2|68664.5|7651
1586368800000|2020-04-08 18:00:00|68713.6|68669.2|68713.7|68693.7|68730.2|68709|68648.5|68628.2|7780
1586372400000|2020-04-08 19:00:00|68713.1|68693.1|68782.3|68762.3|68791.8|68771.8|68683.8|68663.8|7544
1586376000000|2020-04-08 20:00:00|68782.7|68762.7|68763.1|68713.5|68821.4|68774.6|68754.3|68713.5|4489
1586379600000|2020-04-08 21:00:00|68761.7|68717.1|68766.6|68721.6|68794.5|68742.8|68736.4|68667.4|2562
1586383200000|2020-04-08 22:00:00|68767.4|68721.4|68742.7|68722.7|68789.4|68751.9|68729.6|68707.7|3841
1586386800000|2020-04-08 23:00:00|68744.1|68724.1|68736.2|68715.7|68758.2|68734.1|68722.2|68702.2|4630
1586390400000|2020-04-09 00:00:00|68736.1|68715.2|68663.9|68641.8|68748.7|68726.9|68608.3|68588.3|7461
1586394000000|2020-04-09 01:00:00|68664|68641.9|68743|68721.7|68763.4|68741.6|68627.5|68607.5|8457
1586397600000|2020-04-09 02:00:00|68743.8|68721.3|68724.1|68704.1|68779|68757.7|68722.4|68701.4|6969
1586401200000|2020-04-09 03:00:00|68723.1|68703.1|68692.6|68672.6|68758.3|68737.3|68674.2|68651.7|6153
1586404800000|2020-04-09 04:00:00|68692|68672|68703.2|68683.2|68726.2|68700|68665.7|68645.7|5760
1586408400000|2020-04-09 05:00:00|68702.6|68682.6|68767.6|68747.6|68771.5|68751.5|68697.2|68676.1|6603
1586412000000|2020-04-09 06:00:00|68769.3|68746.5|68740.4|68720.4|68859.6|68839.6|68737.9|68717.9|9752
1586415600000|2020-04-09 07:00:00|68738.2|68718.2|68638.9|68618.9|68753.1|68733.1|68598.5|68578.5|10188
1586419200000|2020-04-09 08:00:00|68639|68619|68683.5|68663.5|68691.7|68671.7|68620.9|68600.9|9011
1586422800000|2020-04-09 09:00:00|68683.6|68663.6|68584|68564|68702.9|68682.9|68575.5|68555.5|9179
1586426400000|2020-04-09 10:00:00|68584.1|68564.1|68760.7|68740.7|68790|68770|68568.7|68548.7|10411
1586430000000|2020-04-09 11:00:00|68759.9|68739.9|68766|68746|68821.2|68801.2|68729.2|68709.2|9744
1586433600000|2020-04-09 12:00:00|68767.7|68747.7|68464.3|68444.3|68767.7|68747.7|68424.8|68404.8|10841
1586437200000|2020-04-09 13:00:00|68462.6|68442.6|68303.6|68283.6|68515.8|68495.8|68228.8|68208.8|11934
1586440800000|2020-04-09 14:00:00|68304.3|68284.3|68268.2|68248.2|68405.2|68385.2|68219.8|68199.8|11502
1586444400000|2020-04-09 15:00:00|68267.3|68247.3|68305.6|68285.6|68334.7|68314.7|68211.5|68191.5|10641
1586448000000|2020-04-09 16:00:00|68305|68285|68270.1|68250.1|68351.6|68331.6|68251.6|68231.6|9041
1586451600000|2020-04-09 17:00:00|68269.3|68249.3|68205.3|68185.3|68303.9|68283.9|68162.6|68142.4|9411
1586455200000|2020-04-09 18:00:00|68205.4|68185.4|68345.7|68325.3|68359.6|68339.1|68195|68174.8|10933
1586458800000|2020-04-09 19:00:00|68346|68326|68254.1|68234.1|68356.4|68335.8|68250|68230|10047
1586462400000|2020-04-09 20:00:00|68254.4|68234.4|68307.3|68274.3|68338.1|68316.1|68237.7|68217.7|6801
1586466000000|2020-04-09 21:00:00|68307.2|68274.2|68338.1|68269.1|68374.5|68305.5|68292.9|68235.1|2903
1586469600000|2020-04-09 22:00:00|68333.8|68264.8|68331.9|68262.9|68364.7|68295.7|68322.2|68255.4|3816
1586473200000|2020-04-09 23:00:00|68331|68262|68375.1|68306.1|68380.9|68315.8|68291.7|68222.7|6547
1586476800000|2020-04-10 00:00:00|68370.9|68301.9|68360.5|68315.3|68391.4|68338.3|68343|68279.1|6300
1586480400000|2020-04-10 01:00:00|68361.3|68314.3|68328.5|68280.3|68377|68334.7|68322.3|68278.6|7749
1586484000000|2020-04-10 02:00:00|68328.2|68281.3|68298|68238.7|68351.5|68302.6|68280.6|68223.3|7928
1586487600000|2020-04-10 03:00:00|68296.6|68239.9|68235.4|68194.5|68309.5|68253.6|68229.4|68180.2|7003
1586491200000|2020-04-10 04:00:00|68231.3|68196|68270.8|68217.5|68283.6|68229|68231.3|68189.3|7108
1586494800000|2020-04-10 05:00:00|68272.1|68215.6|68249.5|68205.5|68335.7|68278.3|68234.8|68191.7|7444
1586498400000|2020-04-10 06:00:00|68249.1|68205.2|68193.8|68162.3|68259|68219.7|68184.8|68153.6|7403
1586502000000|2020-04-10 07:00:00|68191.7|68160.8|68273.2|68225.9|68288|68242.9|68174.6|68143.7|10319
1586505600000|2020-04-10 08:00:00|68274.2|68224.9|68240.2|68204.2|68274.7|68229.5|68212.4|68164.1|8032
1586509200000|2020-04-10 09:00:00|68240.8|68203.5|68223.2|68186.8|68244.4|68207|68203.6|68164.2|6325
1586512800000|2020-04-10 10:00:00|68223.5|68187.1|68249.3|68207.7|68264.8|68216.5|68212.2|68168.7|4943
1586516400000|2020-04-10 11:00:00|68249.2|68207.6|68277.7|68233.8|68281.1|68239.2|68243.7|68201.8|6688
1586520000000|2020-04-10 12:00:00|68276.6|68234.5|68238.4|68196|68277.4|68234.5|68226.4|68180.6|7244
1586523600000|2020-04-10 13:00:00|68239.3|68195.7|68222.5|68170.2|68248.5|68200.7|68205.4|68146.9|6963
1586527200000|2020-04-10 14:00:00|68222.9|68169.9|68172.2|68152|68228|68183.4|68171.5|68148.9|5456
1586530800000|2020-04-10 15:00:00|68172.4|68151.9|68183.2|68150|68222.7|68190.8|68169.5|68146.4|9496
1586534400000|2020-04-10 16:00:00|68181.6|68150.6|68178.1|68156.6|68198.6|68165.6|68162.5|68123.5|6053
1586538000000|2020-04-10 17:00:00|68178.2|68155.7|68274.8|68249.6|68287.4|68253.6|68176.5|68147|4799
1586541600000|2020-04-10 18:00:00|68274.6|68250.3|68269.3|68239.8|68287.4|68252.5|68243.6|68220|6390
1586545200000|2020-04-10 19:00:00|68271.1|68242.2|68270.7|68228.1|68304.5|68257.9|68264.9|68203.1|4666
1586548800000|2020-04-10 20:00:00|68264.8|68216.3|68287|68218|68324.5|68255.5|68264.8|68203|8831
1586721600000|2020-04-12 20:00:00|68244.4|68184|68191.2|68155.9|68253.4|68184|68180.4|68120.4|145
1586725200000|2020-04-12 21:00:00|68191.9|68155.5|68267.1|68183.1|68286|68208.5|68191.9|68143.8|1175
1586728800000|2020-04-12 22:00:00|68252.8|68174.1|68275|68235.2|68309.8|68261.7|68241|68162.6|5288
1586732400000|2020-04-12 23:00:00|68261.8|68240.3|68293.5|68270.5|68298.8|68275.7|68261.8|68230.2|6010
1586736000000|2020-04-13 00:00:00|68293.6|68270.4|68310.5|68282.1|68315.9|68291.5|68253.3|68231.1|7044
1586739600000|2020-04-13 01:00:00|68311.2|68281.4|68304.7|68268.4|68330.2|68297.4|68233.6|68202.6|7445
1586743200000|2020-04-13 02:00:00|68303|68276.6|68318.9|68289.1|68348.5|68317.6|68303|68271.4|6118
1586746800000|2020-04-13 03:00:00|68318.3|68288.6|68291.3|68259|68344.6|68311.1|68279.6|68246.4|4973
1586750400000|2020-04-13 04:00:00|68293.5|68256.7|68271.6|68239.9|68295.9|68259.5|68254.2|68225.9|5530
1586754000000|2020-04-13 05:00:00|68271.7|68240|68290.1|68256.8|68292.9|68262.6|68244|68216.6|5199
1586757600000|2020-04-13 06:00:00|68290.4|68255.6|68113.4|68079.1|68291.4|68259.7|68088.4|68052.1|9170
1586761200000|2020-04-13 07:00:00|68113.2|68079.8|68204.1|68174.7|68220.5|68192.8|68071.2|68042.8|9390
1586764800000|2020-04-13 08:00:00|68204.2|68174|68298.2|68277.4|68324.4|68298.5|68201.3|68171.9|9216
1586768400000|2020-04-13 09:00:00|68298.4|68277.3|68263|68239.8|68308.9|68285.1|68258.7|68236.9|6203
1586772000000|2020-04-13 10:00:00|68262.8|68239.4|68412.6|68392.6|68483.8|68459.8|68261|68237.6|8532
1586775600000|2020-04-13 11:00:00|68412.7|68392.7|68304.9|68284.9|68447.7|68427.7|68298.8|68278.8|7771
1586779200000|2020-04-13 12:00:00|68304.8|68284.8|68354.7|68334.7|68388.1|68368.1|68296.8|68276.8|8931
1586782800000|2020-04-13 13:00:00|68354.5|68334.5|68427.3|68407.3|68466.2|68446.2|68349.5|68329.5|9343
1586786400000|2020-04-13 14:00:00|68430.1|68410.1|68499.1|68479.1|68520|68500|68382.3|68362.3|9309
1586790000000|2020-04-13 15:00:00|68497.7|68477.7|68469|68449|68546.3|68526.3|68452.6|68432.6|8585
1586793600000|2020-04-13 16:00:00|68467.6|68447.6|68374.2|68354.2|68477.5|68457.5|68361.1|68341.1|7128
1586797200000|2020-04-13 17:00:00|68376.3|68356.3|68354.1|68334.1|68444.8|68424.8|68329.3|68309.3|6672
1586800800000|2020-04-13 18:00:00|68354|68334|68361.5|68335.6|68389.8|68365.4|68340.5|68318.5|7434
1586804400000|2020-04-13 19:00:00|68360.7|68336.7|68396.2|68373.4|68423.6|68400.1|68355.4|68329.8|7232
1586808000000|2020-04-13 20:00:00|68395.6|68373.1|68457|68388|68466.3|68432.7|68394.6|68371|5640
1586811600000|2020-04-13 21:00:00|68439.5|68370.5|68480.4|68411.4|68496.1|68427.1|68411.4|68342.4|3755
1586815200000|2020-04-13 22:00:00|68478.2|68409.2|68408.5|68375.8|68478.2|68416.1|68402.6|68368|4330
1586818800000|2020-04-13 23:00:00|68409.6|68373.9|68378.4|68347.6|68414.3|68380.6|68338.5|68302.5|5124
1586822400000|2020-04-14 00:00:00|68381.3|68346.2|68364.8|68344.8|68401.5|68370.7|68325.1|68296.3|6599
1586826000000|2020-04-14 01:00:00|68364.6|68344.6|68255.4|68235.4|68403.8|68383.8|68246.2|68225.9|7193
1586829600000|2020-04-14 02:00:00|68255.3|68235.3|68191.4|68171.1|68261.2|68239.2|68187.1|68166.1|7866
1586833200000|2020-04-14 03:00:00|68191.3|68170.8|68194.7|68173.9|68223.3|68201.6|68181.1|68161.1|6064
1586836800000|2020-04-14 04:00:00|68194.5|68174.5|68214.3|68194.3|68230.2|68209.7|68183.5|68163.5|5538
1586840400000|2020-04-14 05:00:00|68214.2|68194.2|68243.1|68223.1|68256.2|68233.6|68190.9|68170.3|6785
1586844000000|2020-04-14 06:00:00|68243.5|68222.4|68301.6|68281.6|68329.8|68309.8|68215.5|68195.5|11158
1586847600000|2020-04-14 07:00:00|68302.9|68282.9|68282.3|68262.3|68326.2|68306.2|68246.1|68226.1|9869
1586851200000|2020-04-14 08:00:00|68282|68262|68334.9|68314.9|68386.9|68366.9|68274.9|68254.9|9891
1586854800000|2020-04-14 09:00:00|68335|68315|68186.5|68166.5|68352.5|68332.5|68116|68099.2|10003
1586858400000|2020-04-14 10:00:00|68186.1|68166.1|68199.5|68179.5|68236.7|68219.9|68159.3|68139.3|9291
1586862000000|2020-04-14 11:00:00|68200|68180|68074.7|68059.7|68213.5|68197.1|68061.4|68043.8|9205
1586865600000|2020-04-14 12:00:00|68073.5|68058.5|68032.2|68012.2|68121.4|68101.4|67998.9|67979.8|10796
1586869200000|2020-04-14 13:00:00|68032.6|68012.6|68098.5|68078.5|68135.3|68118|68032|68012|10917
1586872800000|2020-04-14 14:00:00|68100.8|68080.8|68038.8|68023.8|68101|68081|67951.8|67931.8|10919
1586876400000|2020-04-14 15:00:00|68039.7|68019.7|68047.6|68027.6|68133.4|68116.7|68034.8|68016.9|10014
1586880000000|2020-04-14 16:00:00|68046.9|68026.9|68084.7|68064.7|68100.1|68080.1|68022.1|68002.1|9076
1586883600000|2020-04-14 17:00:00|68085.8|68065.8|67957.7|67937.7|68093.4|68073.4|67947.1|67930.6|9088
1586887200000|2020-04-14 18:00:00|67957.5|67937.5|67963.9|67943.9|68041.6|68021.6|67945.4|67925.4|8589
1586890800000|2020-04-14 19:00:00|67966.4|67946.4|67936.2|67916.2|67982.8|67962.8|67925.2|67905.2|7992
1586894400000|2020-04-14 20:00:00|67936.8|67916.8|67978.5|67942.7|67996.4|67959.2|67927.7|67912.1|5639
1586898000000|2020-04-14 21:00:00|67979.7|67939.3|67967.4|67938.2|68006.7|67966.8|67915|67874.9|4572
1586901600000|2020-04-14 22:00:00|67964.7|67939.9|67953.3|67933.3|67977.8|67941.4|67917.6|67897.6|4097
1586905200000|2020-04-14 23:00:00|67951.7|67931.7|67953.5|67933.5|67966.9|67937|67925.2|67904.7|3972
1586908800000|2020-04-15 00:00:00|67954.9|67934.9|67937.1|67917.1|67972.2|67952.2|67929.1|67909.1|5748
1586912400000|2020-04-15 01:00:00|67937.7|67917.7|67942.4|67919.1|67969.8|67950.1|67933|67913|5980
1586916000000|2020-04-15 02:00:00|67941.1|67918.9|67976.5|67954.2|67983.1|67962.5|67936.1|67914.1|5494
1586919600000|2020-04-15 03:00:00|67977.3|67953.6|68000.5|67980.5|68018.1|67998.1|67970.2|67948.3|4785
1586923200000|2020-04-15 04:00:00|68000.6|67980.6|68013.7|67993.7|68026.4|68005.3|67990|67970|4730
1586926800000|2020-04-15 05:00:00|68013.6|67993.6|68091.9|68071.9|68095|68075|68012.1|67992.1|5690
1586930400000|2020-04-15 06:00:00|68092.5|68072.5|68110.2|68090.2|68120.9|68102.2|68046.9|68026.9|8942
1586934000000|2020-04-15 07:00:00|68110.5|68090.5|68297.7|68277.7|68304.1|68284.1|68053.7|68033.8|10744
1586937600000|2020-04-15 08:00:00|68297.8|68277.8|68287|68272|68363|68347.3|68234|68219|10416
1586941200000|2020-04-15 09:00:00|68287.1|68272.1|68275.6|68260.6|68327.8|68311.6|68245.8|68229|9479
1586944800000|2020-04-15 10:00:00|68276.1|68261.1|68436|68416|68464.2|68446.8|68263.3|68248.3|10030
1586948400000|2020-04-15 11:00:00|68435.9|68415.9|68394.3|68374.3|68462.6|68445|68362.1|68342.1|9611
1586952000000|2020-04-15 12:00:00|68395|68375|68725.8|68710.8|68751.1|68735.2|68380.2|68363.1|11177
1586955600000|2020-04-15 13:00:00|68725.5|68710.5|68658.7|68638.7|68736|68719.5|68600.6|68580.6|10827
1586959200000|2020-04-15 14:00:00|68658.6|68638.6|68433.1|68418.1|68672.1|68653.9|68412.3|68392.3|11427
1586962800000|2020-04-15 15:00:00|68432.5|68417.5|68411.2|68396.2|68469.3|68451.9|68344.4|68326|10626
1586966400000|2020-04-15 16:00:00|68410.6|68395.6|68359.2|68339.2|68449.2|68430.3|68272.3|68252.3|9406
1586970000000|2020-04-15 17:00:00|68359.3|68339.3|68347.9|68327.9|68392.4|68372.5|68313|68294.5|8514
1586973600000|2020-04-15 18:00:00|68347.1|68324.7|68328.9|68313.9|68361|68341|68220.9|68200.9|8263
1586977200000|2020-04-15 19:00:00|68328.5|68313.5|68393.5|68373.5|68413.5|68393.5|68315.2|68298.1|8029
1586980800000|2020-04-15 20:00:00|68392.5|68372.5|68415.8|68369.9|68420.8|68400.8|68356.3|68336.3|6077
1586984400000|2020-04-15 21:00:00|68414|68371.7|68417.4|68378.9|68445.7|68399.6|68406.8|68339.1|2372
1586988000000|2020-04-15 22:00:00|68417.9|68379.4|68454.7|68434.1|68469.3|68439.4|68394.7|68353.3|4128
1586991600000|2020-04-15 23:00:00|68456|68432|68459.7|68430.1|68469.6|68447.4|68439.6|68409.4|5216
1586995200000|2020-04-16 00:00:00|68455|68430|68568.5|68548.5|68591.5|68570.6|68434.4|68407.4|8530
1586998800000|2020-04-16 01:00:00|68567.5|68547.5|68635.7|68615.7|68637.2|68617.2|68527.2|68506.5|8668
1587002400000|2020-04-16 02:00:00|68633.8|68612.5|68583.5|68563.5|68633.9|68613.9|68564.1|68541.2|6875
1587006000000|2020-04-16 03:00:00|68583.7|68563.7|68649|68625.5|68654.2|68634.2|68580.6|68557.4|6233
1587009600000|2020-04-16 04:00:00|68648.5|68626.7|68606.4|68586.4|68706.7|68686.1|68605.9|68585.9|7544
1587013200000|2020-04-16 05:00:00|68607|68587|68580.8|68560.8|68642.1|68622.9|68546.9|68529.9|6779
1587016800000|2020-04-16 06:00:00|68582.7|68559.4|68563.9|68548.9|68612.1|68592.1|68437.4|68419.7|9719
1587020400000|2020-04-16 07:00:00|68565.6|68545.6|68636.2|68616.2|68690.8|68670.9|68508.9|68491.7|10514
1587024000000|2020-04-16 08:00:00|68634.4|68619.4|68538.7|68518.7|68665.4|68646|68529.3|68514.3|10145
1587027600000|2020-04-16 09:00:00|68538.8|68518.8|68659.4|68644.4|68723.8|68708.8|68530|68512.5|10164
1587031200000|2020-04-16 10:00:00|68659.3|68644.3|68591|68576|68760.5|68740.5|68549.1|68532.1|10313
1587034800000|2020-04-16 11:00:00|68590|68575|68580.9|68565.9|68655.3|68638|68553.8|68536.3|9838
1587038400000|2020-04-16 12:00:00|68584|68564|68529.6|68514.6|68586.1|68569.4|68461|68441|11205
1587042000000|2020-04-16 13:00:00|68529.5|68514.5|68599.4|68584.4|68644.1|68626.3|68494.2|68479.2|11154
1587045600000|2020-04-16 14:00:00|68598.2|68583.2|68770|68750|68795.1|68775.1|68530.3|68515.3|11699
1587049200000|2020-04-16 15:00:00|68770.3|68750.3|68831.2|68816.2|68914|68896.5|68752.3|68737|10794
1587052800000|2020-04-16 16:00:00|68832.7|68812.7|68881.5|68861.5|68988.9|68971|68774|68756.2|10828
1587056400000|2020-04-16 17:00:00|68880.6|68860.6|68828.6|68813.6|68894.6|68874.6|68776.7|68759.9|9631
1587060000000|2020-04-16 18:00:00|68828.7|68813.7|68806|68786|68836.6|68818.8|68764.2|68744.2|8514
1587063600000|2020-04-16 19:00:00|68805.6|68785.6|68799.8|68779.8|68836.9|68816.9|68777.6|68757.6|8320
1587067200000|2020-04-16 20:00:00|68802.6|68782.6|68844.2|68817.3|68903.8|68883.8|68795.5|68775.5|5954
1587070800000|2020-04-16 21:00:00|68847.9|68813.4|68725.9|68658.5|68904.9|68846.4|68687|68646.3|5617
1587074400000|2020-04-16 22:00:00|68724.7|68659.3|68705.1|68682.3|68772.5|68742.1|68697.9|68658.7|6232
1587078000000|2020-04-16 23:00:00|68705|68685|68716.9|68696.9|68728|68708|68662|68640.7|6670
1587081600000|2020-04-17 00:00:00|68717.6|68697.6|68690.7|68670.7|68745.9|68725.9|68663.8|68643.8|7165
1587085200000|2020-04-17 01:00:00|68689.2|68669.2|68625.6|68605.6|68697.3|68677.3|68590.3|68570.3|7555
1587088800000|2020-04-17 02:00:00|68625.9|68605.9|68626.8|68606.8|68680.5|68660.5|68602|68582|6682
1587092400000|2020-04-17 03:00:00|68627.2|68607.2|68665.6|68650.6|68668.4|68650.7|68619.8|68599.8|5207
1587096000000|2020-04-17 04:00:00|68665.7|68650.7|68639.1|68624.1|68684.6|68667.2|68616.8|68597.3|4210
1587099600000|2020-04-17 05:00:00|68638.9|68623.9|68670.5|68655.5|68685.5|68665.5|68626.3|68608.9|5451
1587103200000|2020-04-17 06:00:00|68671.2|68656.2|68751.3|68731.3|68804.8|68787.2|68665.2|68647|9866
1587106800000|2020-04-17 07:00:00|68751|68731|68906.2|68891.2|68963.9|68947.8|68716.7|68698.9|11140
1587110400000|2020-04-17 08:00:00|68906.1|68891.1|68904.5|68884.5|68981.7|68965.1|68855.6|68840.6|10333
1587114000000|2020-04-17 09:00:00|68906.2|68886.2|68960.8|68940.8|68988.8|68971.3|68893.4|68876.1|10438
1587117600000|2020-04-17 10:00:00|68961|68941|68853.5|68838.5|69006|68991|68849.2|68834.2|10071
1587121200000|2020-04-17 11:00:00|68853.4|68838.4|68774.3|68759.3|68869.1|68851.2|68761.4|68746.4|10124
1587124800000|2020-04-17 12:00:00|68774.1|68759.1|68674.3|68654.3|68803.6|68788.6|68617.3|68602.3|11109
1587128400000|2020-04-17 13:00:00|68671.3|68656.3|68534.2|68514.2|68698.3|68680.1|68518.6|68498.6|11061
1587132000000|2020-04-17 14:00:00|68533.4|68513.4|68509.2|68494.2|68622|68604.6|68490|68470|11647
1587135600000|2020-04-17 15:00:00|68511.1|68496.1|68547.1|68532.1|68608.6|68591.3|68503.7|68488.7|10368
1587139200000|2020-04-17 16:00:00|68547.2|68532.2|68649.3|68629.3|68698.8|68681|68540.8|68522.4|9780
1587142800000|2020-04-17 17:00:00|68648.6|68628.6|68591.9|68576.9|68650.7|68633.1|68536.1|68519.5|9005
1587146400000|2020-04-17 18:00:00|68592.3|68577.3|68642.5|68622.5|68656.1|68639.9|68583.4|68566.8|8564
1587150000000|2020-04-17 19:00:00|68639.7|68624.7|68643.6|68623.5|68668.8|68648.8|68617.2|68596.6|8693
1587153600000|2020-04-17 20:00:00|68651|68627.9|68650.5|68581.5|68679.3|68656.1|68595|68564.8|6230
1587326400000|2020-04-19 20:00:00|68680.3|68622.2|68667.1|68589.8|68680.3|68622.2|68667|68583.9|35
1587330000000|2020-04-19 21:00:00|68666.3|68582.3|68638.2|68554.2|68684.9|68632.6|68606.1|68534.5|2577
1587333600000|2020-04-19 22:00:00|68632.7|68548.7|68657.1|68627.1|68680.8|68646.3|68626.8|68548.7|4069
1587337200000|2020-04-19 23:00:00|68656.2|68626.2|68680.2|68660.2|68681.8|68661.8|68635.5|68615.5|3056
1587340800000|2020-04-20 00:00:00|68682.1|68662.1|68688.5|68673.5|68727.1|68707.1|68638.1|68623.1|3813
1587344400000|2020-04-20 01:00:00|68688.1|68673.1|68673.4|68658.4|68714.8|68697.6|68672.3|68649.3|4425
1587348000000|2020-04-20 02:00:00|68672.9|68657.9|68686.5|68671.5|68689.7|68672.4|68625.6|68610.6|3703
1587351600000|2020-04-20 03:00:00|68686.4|68671.4|68693.5|68678.5|68705.2|68690.2|68666.4|68651.4|4307
1587355200000|2020-04-20 04:00:00|68693.6|68678.6|68630|68615|68693.7|68678.7|68620.7|68605.7|4217
1587358800000|2020-04-20 05:00:00|68630.1|68615.1|68726.3|68711.3|68743.9|68728.9|68628.8|68613.8|4233
1587362400000|2020-04-20 06:00:00|68725.3|68710.3|68720|68705|68815.6|68800.6|68711.5|68696.5|7120
1587366000000|2020-04-20 07:00:00|68721.1|68706.1|68643|68628|68749.9|68734.9|68639.3|68623.1|8967
1587369600000|2020-04-20 08:00:00|68645.2|68625.2|68573.9|68558.9|68697.2|68682.2|68568.8|68553.8|7574
1587373200000|2020-04-20 09:00:00|68572.1|68557.1|68546.4|68531.4|68579.4|68564.2|68461.5|68443.9|7936
1587376800000|2020-04-20 10:00:00|68544|68529|68659.9|68644.9|68697.8|68682.8|68542.8|68527.8|8072
1587380400000|2020-04-20 11:00:00|68658.9|68643.9|68709.6|68694.6|68738.2|68723.2|68640.1|68625.1|7863
1587384000000|2020-04-20 12:00:00|68710.5|68695.5|68662|68647|68749.7|68734.7|68627.4|68610.2|8143
1587387600000|2020-04-20 13:00:00|68662.6|68647.6|68651|68636|68742.8|68727.7|68610.6|68595.6|8743
1587391200000|2020-04-20 14:00:00|68651.2|68636.2|68549.9|68534.9|68670.8|68655.8|68506.5|68491.5|10337
1587394800000|2020-04-20 15:00:00|68549.7|68534.7|68603.2|68583.2|68625.4|68605.4|68526.1|68511.1|9176
1587398400000|2020-04-20 16:00:00|68602.8|68582.8|68626|68606|68628|68608|68533.7|68513.7|8697
1587402000000|2020-04-20 17:00:00|68624.4|68604.4|68637.6|68617.6|68675.6|68657.7|68604.8|68587.9|7748
1587405600000|2020-04-20 18:00:00|68637.8|68617.8|68664.8|68649.8|68696.6|68680|68619.9|68601.1|8575
1587409200000|2020-04-20 19:00:00|68664.3|68649.3|68694.7|68674.7|68695.2|68677.9|68629.3|68611.8|8100
1587412800000|2020-04-20 20:00:00|68696|68676|68670|68629.4|68704.8|68687.4|68640.2|68620.2|5107
1587416400000|2020-04-20 21:00:00|68668.7|68631.6|68632.9|68600|68720.9|68651.9|68616.4|68573.2|3961
1587420000000|2020-04-20 22:00:00|68629.6|68600.9|68657.8|68637.8|68681.8|68651.3|68628.6|68600.8|5057
1587423600000|2020-04-20 23:00:00|68664.5|68642.8|68662.7|68642.7|68682.8|68662.8|68649.7|68631.5|4284
1587427200000|2020-04-21 00:00:00|68662.5|68642.5|68711.7|68691.7|68729.6|68709.6|68660.7|68640.7|6027
1587430800000|2020-04-21 01:00:00|68712.5|68692.5|68776.8|68756.8|68779|68759|68690.4|68671.5|6288
1587434400000|2020-04-21 02:00:00|68776.5|68756.5|68874|68854|68905.9|68885.9|68761.2|68741.2|8314
1587438000000|2020-04-21 03:00:00|68874.1|68854.1|68830.7|68810.7|68882.3|68862.3|68825.8|68806|5786
1587441600000|2020-04-21 04:00:00|68831|68811|68861.2|68841.2|68882.4|68862.4|68821.9|68803.7|4433
1587445200000|2020-04-21 05:00:00|68861.5|68841.5|68807.6|68787.6|68890.9|68870.9|68804.3|68784.3|5900
1587448800000|2020-04-21 06:00:00|68807.4|68787.4|68815.1|68800.1|68841|68821|68773.1|68758.1|8601
1587452400000|2020-04-21 07:00:00|68814.6|68799.6|68860|68845|68885.3|68870.3|68784.3|68764.3|9588
1587456000000|2020-04-21 08:00:00|68860.7|68845.7|68821.3|68801.3|68928.8|68911.7|68757.5|68739.2|9084
1587459600000|2020-04-21 09:00:00|68821.2|68801.2|68855.9|68840.9|68871.7|68855|68714.3|68694.3|11267
1587463200000|2020-04-21 10:00:00|68856.1|68841.1|68859.1|68839.1|68917.2|68902.2|68817.2|68800.3|10138
1587466800000|2020-04-21 11:00:00|68859.5|68839.5|68855.6|68840.6|68904.4|68886.5|68819.4|68802.9|10288
1587470400000|2020-04-21 12:00:00|68859.8|68839.8|68877.8|68862.8|68909.4|68891.7|68782.9|68767.9|9748
1587474000000|2020-04-21 13:00:00|68878|68863|68614.7|68594.7|68960.7|68940.7|68587.4|68567.4|10852
1587477600000|2020-04-21 14:00:00|68611.4|68591.4|68687.3|68667.3|68782.2|68762.2|68549.1|68529.1|11605
1587481200000|2020-04-21 15:00:00|68688|68668|68707.7|68687.7|68710|68690|68592.5|68572.5|10022
1587484800000|2020-04-21 16:00:00|68707.3|68687.3|68769.8|68749.8|68773.3|68756.6|68659.5|68639.5|9667
1587488400000|2020-04-21 17:00:00|68768.4|68753.4|68772.3|68752.3|68793.9|68773.9|68739.5|68719.5|8993
1587492000000|2020-04-21 18:00:00|68772.8|68752.8|68723.3|68703.3|68790.9|68770.9|68696.4|68676.4|8551
1587495600000|2020-04-21 19:00:00|68723.5|68703.5|68676.8|68656.8|68737.7|68717.7|68639.3|68619.3|7896
1587499200000|2020-04-21 20:00:00|68676.7|68656.7|68689.2|68653.3|68700.3|68675.2|68659|68639|4894
1587502800000|2020-04-21 21:00:00|68695|68646.3|68714.7|68645.7|68719.6|68665.7|68671.9|68608.1|2994
1587506400000|2020-04-21 22:00:00|68714.5|68645.5|68711.4|68691.4|68718.8|68698.8|68677.7|68637.3|4101
1587510000000|2020-04-21 23:00:00|68707.7|68687.7|68695.4|68675.4|68720.4|68701.9|68685.5|68666.9|3096
1587513600000|2020-04-22 00:00:00|68696.1|68676.1|68703.5|68683.5|68739.8|68720.5|68668.7|68648.7|5293
1587517200000|2020-04-22 01:00:00|68703.7|68683.7|68739.9|68719.9|68749.8|68731.5|68664|68645.2|5431
1587520800000|2020-04-22 02:00:00|68740.1|68720.1|68720.9|68700.9|68756.7|68737.5|68684.2|68664.2|5829
1587524400000|2020-04-22 03:00:00|68721|68701|68730|68710|68746.2|68728.9|68709.5|68690.4|4511
1587528000000|2020-04-22 04:00:00|68730.6|68710.6|68758.2|68738.2|68767.7|68749|68724.9|68705.5|4281
1587531600000|2020-04-22 05:00:00|68758|68738|68699.6|68679.6|68764|68746.5|68691.9|68673.7|5333
1587535200000|2020-04-22 06:00:00|68700.3|68680.3|68691.5|68671.5|68735.7|68715.7|68624|68607.7|9120
1587538800000|2020-04-22 07:00:00|68691.3|68671.3|68714.9|68694.9|68729.9|68709.9|68591.7|68576.7|9812
1587542400000|2020-04-22 08:00:00|68715.1|68695.1|68685.9|68665.9|68745.2|68725.2|68657.9|68637.9|9232
1587546000000|2020-04-22 09:00:00|68683.1|68668.1|68691.7|68671.7|68698.7|68678.7|68623.4|68608.4|9020
1587549600000|2020-04-22 10:00:00|68691.6|68671.6|68622.1|68607.1|68708.6|68688.8|68614.8|68599.8|7420
1587553200000|2020-04-22 11:00:00|68622.2|68607.2|68585.3|68570.3|68643.5|68628.5|68530.1|68515.1|9045
1587556800000|2020-04-22 12:00:00|68583.8|68568.8|68634.6|68614.6|68675|68660|68578.3|68563.3|9413
1587560400000|2020-04-22 13:00:00|68635.1|68615.1|68741.8|68721.8|68749|68729|68611.9|68594.2|10098
1587564000000|2020-04-22 14:00:00|68742.2|68722.2|68877.3|68857.3|68899.8|68879.8|68716.7|68696.7|10982
1587567600000|2020-04-22 15:00:00|68876.7|68856.7|68875.1|68855.1|68935|68915.9|68846.8|68826.8|9271
1587571200000|2020-04-22 16:00:00|68878.2|68858.2|68963.7|68943.7|68998.7|68978.7|68870.5|68854|8251
1587574800000|2020-04-22 17:00:00|68963.8|68943.8|68997.6|68977.6|69042.6|69022.6|68954.9|68934.9|8097
1587578400000|2020-04-22 18:00:00|68997.8|68977.8|68946.2|68924.1|69009.4|68989.4|68912.7|68884.6|7810
1587582000000|2020-04-22 19:00:00|68946.1|68924.4|68946.7|68926.7|68987.5|68965.3|68913.8|68890.5|7549
1587585600000|2020-04-22 20:00:00|68947.2|68927.2|68924.4|68890.3|68966.3|68946.3|68918|68877.3|5274
1587589200000|2020-04-22 21:00:00|68924.7|68889.7|68949.5|68871|68972.7|68904.6|68921.6|68856.4|3115
1587592800000|2020-04-22 22:00:00|68942.3|68878.8|68923.9|68894|68954.8|68911|68920.2|68876.1|3390
1587596400000|2020-04-22 23:00:00|68925|68895.9|69034.8|69000.7|69037.5|69008.6|68923.6|68890.2|5081
1587600000000|2020-04-23 00:00:00|69034.7|69000.6|68997.6|68977.3|69043.7|69016.3|68981.7|68955.4|6132
1587603600000|2020-04-23 01:00:00|68998.9|68978.4|68961.8|68933.8|69001.9|68979.4|68934.7|68906.8|6241
1587607200000|2020-04-23 02:00:00|68960.2|68933.7|69002.1|68977.7|69022.9|68997.6|68960.2|68932.5|6501
1587610800000|2020-04-23 03:00:00|69001.8|68978|69015.2|68989.7|69024|69000.3|68997.8|68972.6|5426
1587614400000|2020-04-23 04:00:00|69015.1|68989.6|68967.3|68947.3|69021.3|68994.3|68957.1|68936.4|6498
1587618000000|2020-04-23 05:00:00|68967.2|68947.2|68872.6|68852.6|68968.4|68948.3|68837|68817.1|6792
1587621600000|2020-04-23 06:00:00|68871.4|68851.4|68962.6|68942.6|68997.1|68979.3|68840.9|68823.6|8954
1587625200000|2020-04-23 07:00:00|68964|68944|69097.9|69077.9|69170.9|69150.9|68940.3|68922.8|10618
1587628800000|2020-04-23 08:00:00|69098|69078|69098.1|69078.1|69135.2|69118.7|69055.6|69035.6|10107
1587632400000|2020-04-23 09:00:00|69098|69078|69237.1|69222.1|69266|69251|69074|69056.8|8942
1587636000000|2020-04-23 10:00:00|69237.2|69222.2|69223.6|69208.6|69351.8|69335.5|69209.3|69194.3|9438
1587639600000|2020-04-23 11:00:00|69224.1|69209.1|69277.5|69262.5|69294.9|69278.2|69109.4|69094.4|9814
1587643200000|2020-04-23 12:00:00|69277.7|69262.7|69137|69122|69283.4|69267|69097.4|69080|10296
1587646800000|2020-04-23 13:00:00|69137.8|69122.8|69106.7|69086.7|69187.8|69168.5|69040.4|69025|10391
1587650400000|2020-04-23 14:00:00|69106.6|69086.6|68888.3|68868.3|69123.1|69103.1|68764|68744|12021
1587654000000|2020-04-23 15:00:00|68885.7|68870.7|68974.7|68954.7|69011|68991|68821.5|68802.8|10231
1587657600000|2020-04-23 16:00:00|68973.3|68953.3|68975.5|68955.5|69008.7|68988.7|68942.4|68922.4|8916
1587661200000|2020-04-23 17:00:00|68974.8|68954.8|69282.6|69262.6|69288.4|69268.4|68971.4|68951.4|10740
1587664800000|2020-04-23 18:00:00|69282.4|69262.4|69153.7|69133.7|69304.7|69284.7|69140|69120|8672
1587668400000|2020-04-23 19:00:00|69154.7|69134.7|69173.7|69153.7|69190.8|69170.8|69132|69112|7479
1587672000000|2020-04-23 20:00:00|69173.8|69153.8|69211.4|69172|69285.1|69265.1|69169|69149|5805
1587675600000|2020-04-23 21:00:00|69211.5|69180.9|69227.6|69142.7|69250.2|69201.6|69168.3|69121.5|4976
1587679200000|2020-04-23 22:00:00|69224.6|69143.3|69187.7|69167.7|69236.3|69187.4|69184.3|69142.7|3390
1587682800000|2020-04-23 23:00:00|69185.4|69170.4|69222.5|69202.5|69227|69207|69183.8|69165.8|3890
1587686400000|2020-04-24 00:00:00|69222.4|69202.4|69274.1|69254.1|69307.1|69287.1|69191.5|69171.6|7420
1587690000000|2020-04-24 01:00:00|69274.7|69254.7|69273.8|69253.8|69295.1|69275.3|69252.7|69232.7|6752
1587693600000|2020-04-24 02:00:00|69273.9|69253.9|69243.1|69223.1|69276.8|69256.8|69220.9|69202.3|5090
1587697200000|2020-04-24 03:00:00|69244.9|69224.9|69244.1|69224.1|69272.2|69252.9|69238.8|69220.3|3731
1587700800000|2020-04-24 04:00:00|69243.9|69223.9|69239.1|69224.1|69259.2|69239.2|69223.2|69204.7|3626
1587704400000|2020-04-24 05:00:00|69242.6|69222.6|69296.5|69276.5|69313.2|69293.2|69241.5|69221.8|9478
1587708000000|2020-04-24 06:00:00|69296|69276|69457.1|69437.1|69459.5|69443.2|69280.4|69260.4|10973
1587711600000|2020-04-24 07:00:00|69454.6|69439.6|69440.5|69420.5|69531|69512.4|69370.2|69352.4|9706
1587715200000|2020-04-24 08:00:00|69438|69418|69343.1|69323.1|69490.2|69470.2|69323|69303|9729
1587718800000|2020-04-24 09:00:00|69341.4|69321.4|69279.4|69264.4|69384.1|69365.7|69261|69243.4|8736
1587722400000|2020-04-24 10:00:00|69279.6|69264.6|69154.3|69134.3|69302.9|69286|69070.3|69050.3|9161
1587726000000|2020-04-24 11:00:00|69154.2|69134.2|69100.2|69085.2|69205.7|69188.9|69022.3|69002.3|10673
1587729600000|2020-04-24 12:00:00|69102.8|69087.8|69041.8|69026.8|69120|69103.4|68995.2|68979.5|9834
1587733200000|2020-04-24 13:00:00|69042.2|69027.2|69083.9|69063.9|69162|69145.6|69011.3|68996.3|9412
1587736800000|2020-04-24 14:00:00|69084.7|69064.7|68982.5|68962.5|69130.5|69114.1|68935.9|68915.9|10997
1587740400000|2020-04-24 15:00:00|68983.1|68963.1|69098.7|69078.7|69115.8|69095.2|68975|68958.5|9730
1587744000000|2020-04-24 16:00:00|69097.5|69077.5|69153.5|69133.5|69163.8|69145.9|69065|69045|8779
1587747600000|2020-04-24 17:00:00|69153|69133|69110.9|69095.9|69177|69157|69106.8|69088.3|6633
1587751200000|2020-04-24 18:00:00|69110.8|69095.8|69084.4|69064.4|69132.4|69112.4|69064.4|69044.4|6688
1587754800000|2020-04-24 19:00:00|69084.2|69064.2|68993.5|68973.5|69090.7|69070.7|68984.3|68964.3|7081
1587758400000|2020-04-24 20:00:00|68992.4|68972.4|68950.6|68851.7|69006.7|68986.5|68880.4|68841.6|7869
1587931200000|2020-04-26 20:00:00|68932.4|68884.1|68944.1|68865.8|69032.7|68913.7|68930.5|68840.2|113
1587934800000|2020-04-26 21:00:00|68949.1|68877.6|68937.6|68896.8|68969.6|68903.1|68926.4|68852.3|2021
1587938400000|2020-04-26 22:00:00|68937.1|68897.4|68973.2|68932.5|68989.4|68949.8|68931.9|68891|4695
1587942000000|2020-04-26 23:00:00|68965.6|68935.6|68935.5|68915.1|68974.7|68947.2|68931.5|68908|2669
1587945600000|2020-04-27 00:00:00|68935.4|68915.2|68949.7|68929.7|68994.6|68974.6|68932.4|68912.4|4463
1587949200000|2020-04-27 01:00:00|68948.4|68928.4|68905.3|68884.4|68954.8|68934.8|68860.6|68840.6|5221
1587952800000|2020-04-27 02:00:00|68905.7|68885.7|68927.8|68912.8|68937.7|68919.8|68885.7|68865.5|3957
1587956400000|2020-04-27 03:00:00|68927.9|68912.9|68868.3|68848.3|68948.8|68928.8|68856.3|68840.1|4372
1587960000000|2020-04-27 04:00:00|68865.5|68850.5|68816.6|68801.6|68877.7|68860.9|68793.5|68773.5|4010
1587963600000|2020-04-27 05:00:00|68816.9|68801.9|68767.3|68747.3|68816.9|68801.9|68724.7|68705.3|5519
1587967200000|2020-04-27 06:00:00|68767.2|68747.2|68768.8|68748.8|68774|68754|68688.5|68668.5|8856
1587970800000|2020-04-27 07:00:00|68769.2|68749.2|68792.3|68777.3|68851.1|68835.1|68756.5|68736.5|9719
1587974400000|2020-04-27 08:00:00|68792.4|68777.4|68749.5|68729.5|68836.2|68816.2|68744.3|68728|9263
1587978000000|2020-04-27 09:00:00|68749|68729|68769.9|68749.9|68815.8|68798.1|68734.1|68717.3|8662
1587981600000|2020-04-27 10:00:00|68770|68750|68734.3|68719.3|68773.2|68754.4|68683.7|68665.1|8894
1587985200000|2020-04-27 11:00:00|68734.7|68719.7|68722.6|68707.6|68856.6|68840.3|68722.2|68707.2|8977
1587988800000|2020-04-27 12:00:00|68723.9|68708.9|68754.2|68734.2|68796.9|68779.6|68700.5|68685.5|9227
1587992400000|2020-04-27 13:00:00|68754|68734|68771.9|68751.9|68792.5|68772.5|68706|68686.8|9744
1587996000000|2020-04-27 14:00:00|68772|68752|68798.3|68778.3|68882.4|68862.4|68768.5|68748.5|10086
1587999600000|2020-04-27 15:00:00|68798.7|68778.7|68870.1|68855.1|68876.1|68858.8|68782.9|68762.9|8167
1588003200000|2020-04-27 16:00:00|68869.8|68854.8|68918.5|68898.5|68950.3|68933.4|68868.9|68851.7|7670
1588006800000|2020-04-27 17:00:00|68918.8|68898.8|68866.4|68851.4|68922.2|68905.7|68854.2|68839.2|6251
1588010400000|2020-04-27 18:00:00|68866.5|68851.5|68848.5|68833.5|68886.7|68869.1|68840.2|68823.2|5945
1588014000000|2020-04-27 19:00:00|68848.4|68833.4|68869|68849|68878.6|68861.3|68835|68816.6|5739
1588017600000|2020-04-27 20:00:00|68868.9|68848.9|68869.4|68838.5|68898.7|68878.7|68858.2|68830.3|4483
1588021200000|2020-04-27 21:00:00|68870.5|68837.9|68861.8|68832.5|68947.5|68874.2|68855.4|68780.8|3487
1588024800000|2020-04-27 22:00:00|68861.6|68832.6|68873|68853|68900.4|68882|68861.6|68826.6|4105
1588028400000|2020-04-27 23:00:00|68868.8|68848.8|68899.7|68879.7|68907|68888.1|68862.6|68844.6|3105
1588032000000|2020-04-28 00:00:00|68899.5|68879.5|68843.6|68828.6|68910.7|68890.7|68826.9|68806.9|5084
1588035600000|2020-04-28 01:00:00|68843.7|68828.7|68897.1|68882.1|68905.4|68887.1|68834.1|68816|5417
1588039200000|2020-04-28 02:00:00|68897.3|68877.3|68878.6|68863.6|68901.3|68886.3|68873.4|68855.6|4280
1588042800000|2020-04-28 03:00:00|68878.8|68863.8|68898.5|68883.5|68904|68887.5|68878.8|68859.5|3908
1588046400000|2020-04-28 04:00:00|68898.8|68883.8|68916.1|68896.1|68947.9|68930.5|68898.8|68881.2|4636
1588050000000|2020-04-28 05:00:00|68916.3|68896.3|68893.5|68873.5|68933.9|68917.3|68877.3|68857.3|5945
1588053600000|2020-04-28 06:00:00|68893.4|68873.4|68975.9|68955.9|68992.3|68976.4|68891.2|68871.5|7829
1588057200000|2020-04-28 07:00:00|68975.4|68955.4|68804.4|68789.4|68993.2|68977.3|68795.8|68777.6|10491
1588060800000|2020-04-28 08:00:00|68804.3|68789.3|68735.3|68720.3|68820|68803.7|68682.3|68665.2|9535
1588064400000|2020-04-28 09:00:00|68736.8|68721.8|68572.3|68552.3|68775.3|68759.3|68512.7|68495.1|10506
1588068000000|2020-04-28 10:00:00|68572.9|68552.9|68530.2|68515.2|68619.3|68599.3|68517.3|68502.3|9000
1588071600000|2020-04-28 11:00:00|68530.1|68515.1|68506.4|68491.4|68555.3|68538.5|68491.4|68474.6|8141
1588075200000|2020-04-28 12:00:00|68504.1|68489.1|68606.5|68591.5|68610.7|68595.1|68495.2|68478.2|9019
1588078800000|2020-04-28 13:00:00|68607.4|68592.4|68775|68755|68797|68781.9|68577.4|68562.4|9680
1588082400000|2020-04-28 14:00:00|68775.1|68755.1|68835.4|68820.4|68853|68836.3|68680.6|68663.1|9940
1588086000000|2020-04-28 15:00:00|68831.1|68816.1|68813.4|68798.4|68882.9|68867.9|68748.2|68731.6|9379
1588089600000|2020-04-28 16:00:00|68816.1|68796.1|68844.9|68829.9|68887.9|68867.9|68800.9|68783.5|8468
1588093200000|2020-04-28 17:00:00|68844.8|68829.8|68820.7|68805.7|68878.4|68860.9|68811.4|68795|7396
1588096800000|2020-04-28 18:00:00|68820.3|68805.3|68824.7|68804.7|68839.7|68822.3|68794.1|68776.6|6600
1588100400000|2020-04-28 19:00:00|68821.3|68806.3|68839.7|68824.7|68854.8|68838|68803.4|68785.2|6391
1588104000000|2020-04-28 20:00:00|68838.4|68823.4|68921.4|68893.2|68933.8|68915.1|68828.8|68813.4|5915
1588107600000|2020-04-28 21:00:00|68921.6|68892.8|68911.6|68884.4|68947.4|68910.2|68902|68837.5|3235
1588111200000|2020-04-28 22:00:00|68909.8|68884.8|68885.8|68862.7|68924.7|68899.9|68877.3|68848.9|4135
1588114800000|2020-04-28 23:00:00|68888|68858.5|68838.8|68818.8|68897.1|68876.2|68834.6|68814.5|4588
1588118400000|2020-04-29 00:00:00|68839.6|68819.6|68781.7|68761.7|68852.1|68832.1|68777.8|68757.8|7608
1588122000000|2020-04-29 01:00:00|68781.8|68761.8|68751.5|68731.5|68796.6|68776.6|68699.3|68679.3|7933
1588125600000|2020-04-29 02:00:00|68751.8|68731.8|68720.9|68700.9|68762.2|68742.2|68706|68686|7705
1588129200000|2020-04-29 03:00:00|68721.2|68701.2|68748.3|68728.3|68784.1|68764.1|68719.9|68699.9|7256
1588132800000|2020-04-29 04:00:00|68747.8|68727.8|68728.8|68708.8|68768.9|68748.9|68726.4|68706.4|7223
1588136400000|2020-04-29 05:00:00|68728.6|68708.6|68694.4|68674.4|68740.7|68720.7|68685.8|68665.8|9065
1588140000000|2020-04-29 06:00:00|68693.7|68673.7|68726.7|68706.7|68796.7|68776.7|68693.7|68671.4|10926
1588143600000|2020-04-29 07:00:00|68721.8|68701.8|68600.6|68585.6|68759.7|68739.8|68594.2|68576|12096
1588147200000|2020-04-29 08:00:00|68603.4|68583.4|68636.1|68616.1|68660.1|68639.8|68584.3|68565.7|11515
1588150800000|2020-04-29 09:00:00|68635.4|68615.4|68708.3|68688.3|68715.2|68697.8|68597.5|68579.6|11455
1588154400000|2020-04-29 10:00:00|68708.4|68688.4|68736.6|68721.6|68764.2|68748.4|68682|68664.8|10926
1588158000000|2020-04-29 11:00:00|68739.1|68719.1|68789.1|68769.1|68802.1|68783.8|68713.8|68696|11256
1588161600000|2020-04-29 12:00:00|68790|68770|68697.9|68682.9|68811.6|68792.7|68696.4|68681.4|11887
1588165200000|2020-04-29 13:00:00|68698|68683|68659.7|68639.7|68714.4|68698.2|68626.8|68611.8|12135
1588168800000|2020-04-29 14:00:00|68660|68640|68734.8|68719.8|68795.9|68777.6|68643.4|68623.4|11990
1588172400000|2020-04-29 15:00:00|68734.2|68719.2|68726.9|68711.9|68778.1|68759.4|68697|68678.2|11251
1588176000000|2020-04-29 16:00:00|68726.2|68711.2|68768.7|68748.7|68771.1|68751.1|68702.4|68685.1|10523
1588179600000|2020-04-29 17:00:00|68768.3|68748.3|68677.5|68619.5|68773.5|68753.5|68639.3|68616.9|10441
1588183200000|2020-04-29 18:00:00|68680.6|68621.9|68615.1|68595.1|68682.7|68650.4|68528.6|68508.6|11915
1588186800000|2020-04-29 19:00:00|68615.8|68595.8|68598.2|68578.2|68646.6|68626.6|68550.3|68530.3|10615
1588190400000|2020-04-29 20:00:00|68597.9|68577.9|68627.4|68557.9|68647.3|68615.6|68573.6|68534|7641
1588194000000|2020-04-29 21:00:00|68627.3|68557.7|68609.6|68581.4|68630.8|68589|68546.5|68502.7|3495
1588197600000|2020-04-29 22:00:00|68608.6|68581.7|68582.9|68562.9|68610.9|68584.9|68569.7|68539|4805
1588201200000|2020-04-29 23:00:00|68585.2|68565.2|68575.8|68555.8|68599.2|68579.2|68560.9|68540.8|6108
1588204800000|2020-04-30 00:00:00|68578.3|68558.3|68689.9|68669.9|68739|68719|68576.5|68556.5|9013
1588208400000|2020-04-30 01:00:00|68689.8|68669.8|68638.8|68618.8|68710.4|68690.4|68636.3|68616|7513
1588212000000|2020-04-30 02:00:00|68637.8|68617.8|68670|68650|68672.6|68652.6|68611.2|68590.6|7790
1588215600000|2020-04-30 03:00:00|68669.8|68649.8|68677.2|68657.2|68701.3|68681.3|68666.6|68646.6|8026
1588219200000|2020-04-30 04:00:00|68677.3|68657.3|68696|68676|68731.5|68712|68677.3|68657.3|8430
1588222800000|2020-04-30 05:00:00|68695.8|68675.8|68669.7|68649.7|68713.5|68693.5|68645.8|68625.8|8588
1588226400000|2020-04-30 06:00:00|68670.9|68650.9|68561.7|68541.7|68737.7|68717.7|68546.1|68530.6|10783
1588230000000|2020-04-30 07:00:00|68562.4|68542.4|68537.7|68522.7|68635.4|68617.4|68496.1|68480|11831
1588233600000|2020-04-30 08:00:00|68536.1|68521.1|68525|68504.7|68623.2|68606.2|68506.3|68488.4|11647
1588237200000|2020-04-30 09:00:00|68528.4|68508.4|68672.7|68657.7|68691.3|68673.9|68506.2|68488.8|11187
1588240800000|2020-04-30 10:00:00|68672.3|68657.3|68586.7|68571.7|68676.1|68658.2|68547.2|68530.2|10743
1588244400000|2020-04-30 11:00:00|68585.6|68570.6|68640.1|68620.1|68662.7|68642.7|68522.6|68502.6|10999
1588248000000|2020-04-30 12:00:00|68638.2|68618.2|68588.7|68573.7|68676.4|68659.4|68555.6|68539.7|11906
1588251600000|2020-04-30 13:00:00|68587.8|68572.8|68695.3|68675.3|68861.3|68844.6|68585.8|68570.8|12032
1588255200000|2020-04-30 14:00:00|68694.9|68679.9|68116.1|68096.1|68758.9|68741|68065.1|68045.1|12689
1588258800000|2020-04-30 15:00:00|68114|68094|68249.9|68229.9|68272.7|68252.7|67990.6|67970.6|12644
1588262400000|2020-04-30 16:00:00|68248.8|68228.8|68226.5|68211.5|68331.7|68315.3|68222.3|68202.3|11977
1588266000000|2020-04-30 17:00:00|68226.8|68211.8|68171.6|68156.6|68235.1|68215.1|68134.9|68117.3|11118
1588269600000|2020-04-30 18:00:00|68174|68154|68142.2|68122.2|68196|68179.1|68107.5|68087.5|10471
1588273200000|2020-04-30 19:00:00|68143.5|68123.5|68117|68097|68144.9|68124.9|68074.4|68055|10356
1588276800000|2020-04-30 20:00:00|68117.1|68097.1|68134.4|68114.4|68147.6|68126.4|68100|68080|7682
1588280400000|2020-04-30 21:00:00|68145.2|68095.9|68142.1|68114.2|68181.3|68139.5|68123.5|68066.9|5171
1588284000000|2020-04-30 22:00:00|68142.7|68114.9|68193.8|68173.8|68199.4|68182.8|68134.9|68107.8|8520
1588287600000|2020-04-30 23:00:00|68192.9|68172.9|68183.2|68163.2|68207.1|68187.1|68162.5|68142.5|7185
1588291200000|2020-05-01 00:00:00|68183.1|68163.1|68178.1|68158.1|68248.1|68230.4|68116.8|68096.8|8567
1588294800000|2020-05-01 01:00:00|68178.3|68158.3|68202.9|68182.9|68238.2|68219|68171.6|68151.6|8558
1588298400000|2020-05-01 02:00:00|68203.4|68183.4|68184.7|68169.7|68232|68212|68174.3|68157.1|8457
1588302000000|2020-05-01 03:00:00|68185.5|68170.5|68184.2|68164.2|68214.8|68195.9|68175.2|68158.1|7714
1588305600000|2020-05-01 04:00:00|68184.4|68164.4|68159.5|68139.5|68194.4|68174.4|68154.1|68136|7552
1588309200000|2020-05-01 05:00:00|68159.3|68139.3|68129.3|68109.3|68191.8|68174.5|68119.8|68101.6|8575
1588312800000|2020-05-01 06:00:00|68129.6|68109.6|68086.4|68066.4|68129.9|68109.9|68052.3|68032.3|8929
1588316400000|2020-05-01 07:00:00|68081.1|68066.1|68044|68029|68143.4|68128.4|68020.6|68004.6|8625
1588320000000|2020-05-01 08:00:00|68044.6|68029.6|67973.8|67958.8|68080.3|68065.3|67953.1|67933.1|8438
1588323600000|2020-05-01 09:00:00|67974|67959|67937.4|67922.4|67987.7|67972.7|67901.6|67886.6|7911
1588327200000|2020-05-01 10:00:00|67937.2|67922.2|67940.4|67925.4|67972.4|67957.4|67887.2|67871.5|7037
1588330800000|2020-05-01 11:00:00|67940.3|67925.3|67992.5|67977.5|68006.4|67991.4|67924.6|67909.6|7690
1588334400000|2020-05-01 12:00:00|67992.6|67977.6|67945|67930|68001.8|67986.8|67909.5|67894.5|7877
1588338000000|2020-05-01 13:00:00|67944.9|67929.9|67977.1|67957.1|67987.4|67971.4|67918.7|67903.7|8261
1588341600000|2020-05-01 14:00:00|67972.7|67952.2|67791.1|67776.1|67998.1|67981.4|67716.5|67696.5|10653
1588345200000|2020-05-01 15:00:00|67790.6|67775.6|67837|67822|67861.9|67844.8|67734.7|67714.7|9635
1588348800000|2020-05-01 16:00:00|67837.1|67822.1|67903.1|67883.1|67918.3|67900.7|67827.9|67810.3|8634
1588352400000|2020-05-01 17:00:00|67902.9|67882.9|67938.2|67918.2|67957.8|67940.1|67891.5|67874|7284
1588356000000|2020-05-01 18:00:00|67938.5|67918.5|67985.7|67965.7|67987.4|67967.4|67937.4|67918|6894
1588359600000|2020-05-01 19:00:00|67985.6|67965.6|67964.3|67944.3|67995.8|67975.8|67950.4|67930.4|7285
1588363200000|2020-05-01 20:00:00|67964.4|67944.4|67971.5|67925.9|68016|67996|67958.9|67917.1|5662
1588536000000|2020-05-03 20:00:00|68047|67945.7|68037|67957|68063.1|67957|67984.4|67906.5|112
1588539600000|2020-05-03 21:00:00|68056.1|67961.2|68058.1|67977.6|68068.8|67979.5|68010.5|67900.8|590
1588543200000|2020-05-03 22:00:00|68058|67978|68109.3|68081.9|68136.2|68103.2|68008.7|67942.7|7261
1588546800000|2020-05-03 23:00:00|68106.3|68083|68081|68061|68123.4|68100.3|68068.6|68043.7|5925
1588550400000|2020-05-04 00:00:00|68081.2|68061.2|68168.6|68148.6|68174.3|68154.3|68079|68059|5715
1588554000000|2020-05-04 01:00:00|68167.7|68147.7|68149.5|68129.5|68170.6|68150.6|68119.1|68097.1|5394
1588557600000|2020-05-04 02:00:00|68149.4|68129.4|68185.8|68165.8|68192|68172|68137.5|68117.5|5005
1588561200000|2020-05-04 03:00:00|68185.7|68165.7|68196.6|68176.6|68207.2|68187.2|68169|68149|3940
1588564800000|2020-05-04 04:00:00|68197.1|68177.1|68234.1|68214.1|68241|68221|68195|68175|3359
1588568400000|2020-05-04 05:00:00|68234|68214|68274|68259|68287|68270.4|68203.9|68186.3|6222
1588572000000|2020-05-04 06:00:00|68275.1|68260.1|68196.3|68181.3|68299.2|68284.2|68159.9|68144.9|8934
1588575600000|2020-05-04 07:00:00|68198.9|68183.9|68229.5|68214.5|68298.5|68283.5|68173.5|68158.5|10638
1588579200000|2020-05-04 08:00:00|68228.9|68213.9|68179.5|68164.5|68312.9|68296.3|68153.3|68138.3|9347
1588582800000|2020-05-04 09:00:00|68179.6|68164.6|68219.4|68204.4|68302.1|68282.5|68176.2|68161.2|9042
1588586400000|2020-05-04 10:00:00|68219.1|68204.1|68269.1|68254.1|68273.6|68258.6|68184.3|68169.3|8243
1588590000000|2020-05-04 11:00:00|68269.5|68254.5|68222.1|68207.1|68307.9|68291.8|68208.1|68192.7|8202
1588593600000|2020-05-04 12:00:00|68220.7|68205.7|68252.3|68237.3|68277.3|68262.3|68194.7|68179.7|9068
1588597200000|2020-05-04 13:00:00|68252.4|68237.4|68310.5|68290.5|68336.6|68321.6|68232.6|68217.3|9295
1588600800000|2020-05-04 14:00:00|68310.8|68290.8|68369|68354|68459.3|68444.2|68251.6|68236.6|10743
1588604400000|2020-05-04 15:00:00|68368.3|68353.3|68408.4|68393.4|68476.3|68456.3|68361.8|68346.8|9529
1588608000000|2020-05-04 16:00:00|68410|68390|68467.9|68447.9|68499.9|68481.9|68405.2|68385.5|8885
1588611600000|2020-05-04 17:00:00|68468|68448|68455|68435|68489.3|68469.3|68424.5|68409.5|7971
1588615200000|2020-05-04 18:00:00|68455.6|68435.6|68421|68406|68467.5|68449.7|68406.7|68389.6|7297
1588618800000|2020-05-04 19:00:00|68421.3|68406.3|68479.7|68464.7|68491|68474.9|68405.1|68386.7|7109
1588622400000|2020-05-04 20:00:00|68478.7|68463.7|68418.7|68337|68490.4|68472.9|68408.2|68336.7|5646
1588626000000|2020-05-04 21:00:00|68414.2|68340.4|68459.2|68404.7|68468|68414.4|68414.2|68340.3|2662
1588629600000|2020-05-04 22:00:00|68459.5|68405.1|68426.6|68404.6|68459.5|68426.1|68421.8|68396.5|3750
1588633200000|2020-05-04 23:00:00|68427.9|68403.1|68431.6|68411.6|68438.3|68417.4|68412.7|68392.1|2961
1588636800000|2020-05-05 00:00:00|68431.5|68411.5|68390.8|68370.8|68431.5|68411.5|68369.4|68349.4|3640
1588640400000|2020-05-05 01:00:00|68391.1|68371.1|68400|68380|68402.6|68382.6|68357.4|68337.4|4041
1588644000000|2020-05-05 02:00:00|68400.1|68380.1|68408.9|68388.9|68409.4|68389.4|68361.8|68342.5|3944
1588647600000|2020-05-05 03:00:00|68409.1|68389.1|68430.6|68415.6|68445.4|68425.4|68396.9|68377.4|3837
1588651200000|2020-05-05 04:00:00|68429.4|68414.4|68404.4|68384.4|68447.9|68427.9|68394.5|68376.9|3991
1588654800000|2020-05-05 05:00:00|68404.5|68384.5|68405.1|68385.1|68418.4|68401|68381.1|68364.1|4778
1588658400000|2020-05-05 06:00:00|68401.6|68386.6|68439.2|68424.2|68453.7|68438.7|68356.8|68341.8|7799
1588662000000|2020-05-05 07:00:00|68439.1|68424.1|68469.5|68454.5|68553.3|68538.3|68431|68416|9089
1588665600000|2020-05-05 08:00:00|68470.3|68455.3|68802.6|68787.6|68829.5|68813.5|68296.9|68281.9|11667
1588669200000|2020-05-05 09:00:00|68802.5|68787.5|68773.6|68758.6|68928.4|68913.4|68760.5|68745.5|10907
1588672800000|2020-05-05 10:00:00|68773.9|68758.9|68852.3|68837.3|68883.5|68868.5|68732.2|68717.2|9221
1588676400000|2020-05-05 11:00:00|68851.9|68836.9|68888.7|68873.7|68899.3|68884.3|68810.8|68795.8|9637
1588680000000|2020-05-05 12:00:00|68887.9|68872.9|68823.1|68808.1|68896.2|68881.2|68735|68716.7|10124
1588683600000|2020-05-05 13:00:00|68822.4|68807.4|68595.4|68575.4|68827.5|68812.5|68535.5|68520.5|10631
1588687200000|2020-05-05 14:00:00|68595.8|68575.8|68851|68831|68860|68842.9|68560.3|68543.4|10263
1588690800000|2020-05-05 15:00:00|68850.7|68830.7|68831.4|68811.4|68873.3|68853.3|68792|68774.1|9064
1588694400000|2020-05-05 16:00:00|68831.3|68811.3|68855.8|68835.8|68896.6|68878.7|68815|68795|7908
1588698000000|2020-05-05 17:00:00|68854.3|68834.3|68824.2|68804.2|68878.2|68863.2|68821.4|68803.8|6633
1588701600000|2020-05-05 18:00:00|68824.3|68804.3|68778.2|68758.2|68833.7|68813.7|68738.4|68720.2|7208
1588705200000|2020-05-05 19:00:00|68778.3|68758.3|68812.9|68792.9|68839.9|68822.1|68776.4|68756.4|7002
1588708800000|2020-05-05 20:00:00|68813.3|68793.3|68874.2|68805.2|68889.4|68869.4|68801.3|68781.4|4982
1588712400000|2020-05-05 21:00:00|68885.2|68820.5|68841.5|68807.1|68890.2|68822|68809.9|68770|3360
1588716000000|2020-05-05 22:00:00|68840.6|68807.4|68844.2|68824.2|68883.9|68854|68824.7|68804.7|5212
1588719600000|2020-05-05 23:00:00|68841.4|68821.4|68855.5|68835.5|68877|68857|68839.1|68819.1|3131
1588723200000|2020-05-06 00:00:00|68855.6|68835.6|68865.1|68845.1|68880.7|68860.7|68821.2|68801.2|5084
1588726800000|2020-05-06 01:00:00|68864.6|68844.6|68858.1|68838.1|68895.2|68877.1|68839.5|68821.4|4792
1588730400000|2020-05-06 02:00:00|68857.8|68837.8|68846.2|68826.2|68877.3|68859.5|68830.5|68812.6|3516
1588734000000|2020-05-06 03:00:00|68846.1|68826.1|68879.5|68859.5|68895.5|68877.3|68840|68821.3|3777
1588737600000|2020-05-06 04:00:00|68879|68859|68842.7|68822.7|68886.8|68870|68842.6|68822.6|2920
1588741200000|2020-05-06 05:00:00|68842.5|68822.5|68868.4|68848.4|68899.7|68883.2|68842.4|68822.4|5165
1588744800000|2020-05-06 06:00:00|68866.9|68846.9|68889.7|68874.7|68999.8|68982.8|68861.4|68839.2|8826
1588748400000|2020-05-06 07:00:00|68888.9|68873.9|68947.8|68932.8|68966.5|68951.5|68865|68849.6|9017
1588752000000|2020-05-06 08:00:00|68947.5|68932.5|69088.9|69068.9|69155.4|69138.4|68938.7|68923.7|9802
1588755600000|2020-05-06 09:00:00|69086.7|69066.7|69185.6|69170.6|69206.6|69191.6|69077.3|69062.3|9164
1588759200000|2020-05-06 10:00:00|69185.2|69170.2|69078.1|69063.1|69213.8|69198.8|69055.2|69040.2|8010
1588762800000|2020-05-06 11:00:00|69079.3|69064.3|69010.4|68995.4|69093.1|69078.1|68989|68974|8110
1588766400000|2020-05-06 12:00:00|69017.1|69002.1|69011.6|68996.6|69079.3|69064.3|68968.1|68951.1|9818
1588770000000|2020-05-06 13:00:00|69012|68997|69009|68989|69053.7|69036.8|68916.1|68896.1|10437
1588773600000|2020-05-06 14:00:00|69009.4|68989.4|69105.7|69090.7|69149.5|69131.9|68985.7|68966.7|10851
1588777200000|2020-05-06 15:00:00|69106.8|69086.8|69047|69032|69106.8|69090.9|69034.4|69019.4|9380
1588780800000|2020-05-06 16:00:00|69047.7|69032.7|69037.6|69022.6|69050.3|69032.7|68975.9|68958.3|7992
1588784400000|2020-05-06 17:00:00|69039.1|69019.1|69027.9|69012.9|69053.6|69036.4|68999.6|68982.2|6405
1588788000000|2020-05-06 18:00:00|69027.7|69012.7|69074.4|69054.4|69074.6|69054.6|69019.2|69000.6|7121
1588791600000|2020-05-06 19:00:00|69073.9|69053.9|69134.2|69114.2|69136.9|69116.9|69057.1|69038.1|6846
1588795200000|2020-05-06 20:00:00|69134.9|69114.9|69139|69080.5|69156.5|69136.6|69113.2|69076.5|5186
1588798800000|2020-05-06 21:00:00|69142|69079.5|69122.8|69083|69166|69114.2|69113.1|69043.1|2691
1588802400000|2020-05-06 22:00:00|69123.9|69082.9|69097.9|69077.9|69130.4|69104.4|69086.6|69066.6|4409
1588806000000|2020-05-06 23:00:00|69099.8|69079.8|69099.9|69079.9|69138.8|69118.8|69085.5|69067.7|3753
1588809600000|2020-05-07 00:00:00|69100|69080|69127.6|69107.6|69137.5|69118.3|69069.3|69051.1|5024
1588813200000|2020-05-07 01:00:00|69127.5|69107.5|69085.1|69065.1|69129.7|69111.2|69078.2|69060.8|4491
1588816800000|2020-05-07 02:00:00|69086.3|69066.3|69085.9|69065.9|69099|69079.1|69067.4|69047.4|3843
1588820400000|2020-05-07 03:00:00|69085.5|69065.5|69081.4|69061.4|69089.9|69070.7|69056.9|69036.9|3776
1588824000000|2020-05-07 04:00:00|69081.8|69061.8|69094.8|69074.8|69108|69090.2|69071.8|69053.2|3569
1588827600000|2020-05-07 05:00:00|69094.9|69074.9|69133.3|69113.3|69155.7|69136.9|69093.3|69074.7|4518
1588831200000|2020-05-07 06:00:00|69132.1|69112.1|69136.3|69116.3|69175.9|69158|69050.5|69033.3|9397
1588834800000|2020-05-07 07:00:00|69135.3|69120.3|69094.2|69074.2|69155.7|69137.2|68982.1|68962.1|10065
1588838400000|2020-05-07 08:00:00|69095.2|69075.2|69130.5|69115.5|69161.5|69146.5|69061.9|69045.7|9039
1588842000000|2020-05-07 09:00:00|69131.4|69116.4|69095.1|69080.1|69228.7|69213.7|69086.8|69071.8|9491
1588845600000|2020-05-07 10:00:00|69095|69080|69141|69126|69218.4|69203.4|69079.4|69062.1|8979
1588849200000|2020-05-07 11:00:00|69139.6|69124.6|69146.8|69131.8|69184.1|69169.1|69118.8|69103.8|8877
1588852800000|2020-05-07 12:00:00|69147.4|69132.4|69120.8|69105.8|69238.3|69220.3|69086.9|69069.8|9647
1588856400000|2020-05-07 13:00:00|69121.5|69106.5|69224.2|69204.2|69228.2|69210.5|69105.6|69090.6|9759
1588860000000|2020-05-07 14:00:00|69225.7|69205.7|69232.7|69217.7|69302|69284.2|69131.1|69111.1|10538
1588863600000|2020-05-07 15:00:00|69234|69219|69001.5|68981.5|69238.8|69222.9|68992.4|68972.7|9985
1588867200000|2020-05-07 16:00:00|69001.8|68981.8|69012|68992|69077.2|69057.7|68975.3|68955.3|9687
1588870800000|2020-05-07 17:00:00|69013.7|68993.7|68896.9|68876.9|69015|68995.6|68877.4|68857.4|8823
1588874400000|2020-05-07 18:00:00|68896.3|68876.3|68924.5|68904.5|68946.4|68928.4|68877.2|68860.6|7645
1588878000000|2020-05-07 19:00:00|68924.6|68904.6|68901.6|68881.6|68944.3|68924.3|68882.3|68862.3|6901
1588881600000|2020-05-07 20:00:00|68900.4|68880.4|68884|68853.6|68908.5|68888.5|68870.8|68849.3|4343
1588885200000|2020-05-07 21:00:00|68884.1|68853.7|68894.2|68855.2|68957.1|68907.1|68853.2|68798.4|3795
1588888800000|2020-05-07 22:00:00|68893.5|68856.7|68847.8|68827.8|68907.3|68863.2|68828.2|68806|4500
1588892400000|2020-05-07 23:00:00|68853.5|68817.7|68856|68836|68881.3|68861.3|68830.5|68810.5|3743
1588896000000|2020-05-08 00:00:00|68858.2|68838.2|68780.9|68760.9|68874.2|68854.2|68770.3|68750.3|5094
1588899600000|2020-05-08 01:00:00|68781.1|68761.1|68765.7|68745.7|68815.6|68795.6|68750.3|68730.3|6402
1588903200000|2020-05-08 02:00:00|68764.9|68744.9|68772.8|68752.8|68799.7|68779.7|68737.1|68717.1|5572
1588906800000|2020-05-08 03:00:00|68772.7|68752.7|68784.8|68764.8|68801.8|68783.5|68758.5|68739|3629
1588910400000|2020-05-08 04:00:00|68785.5|68765.5|68812.6|68792.6|68820.5|68800.5|68781.6|68761.6|3071
1588914000000|2020-05-08 05:00:00|68813.1|68793.1|68824.9|68804.9|68833.1|68815.1|68791.6|68774.2|4425
1588917600000|2020-05-08 06:00:00|68824.7|68804.7|68871.2|68856.2|68872.3|68857.3|68802.4|68783.6|6836
1588921200000|2020-05-08 07:00:00|68870.7|68855.7|68928.5|68913.5|68932.8|68917.8|68844.3|68828.7|7635
1588924800000|2020-05-08 08:00:00|68928.7|68913.7|68865.9|68850.9|68963.6|68947.5|68862.4|68847.4|7411
1588928400000|2020-05-08 09:00:00|68865.5|68850.5|68817.7|68802.7|68874.3|68857|68811.9|68796.9|6590
1588932000000|2020-05-08 10:00:00|68819.9|68804.9|68800.5|68785.5|68840.3|68823|68784.2|68767.5|6126
1588935600000|2020-05-08 11:00:00|68801.2|68786.2|68819.6|68804.6|68852.6|68834.8|68786.6|68771.4|6873
1588939200000|2020-05-08 12:00:00|68819.7|68804.7|68853.2|68833.2|68921|68901|68750.5|68696.1|10342
1588942800000|2020-05-08 13:00:00|68851.9|68831.9|68916.7|68896.7|68941.2|68921.2|68838.8|68818.8|9121
1588946400000|2020-05-08 14:00:00|68916.5|68896.5|68617.5|68597.5|68984.6|68967.1|68596.7|68578.9|10385
1588950000000|2020-05-08 15:00:00|68617.2|68597.2|68733.8|68713.8|68759.3|68740.2|68598.5|68583.5|9063
1588953600000|2020-05-08 16:00:00|68733.9|68713.9|68782.2|68762.2|68823.4|68804|68731.6|68713.1|7766
1588957200000|2020-05-08 17:00:00|68783.5|68763.5|68761.6|68741.6|68813.9|68793.9|68748.3|68728.3|6029
1588960800000|2020-05-08 18:00:00|68761.7|68741.7|68813.9|68793.9|68814.4|68794.6|68738|68721.9|6244
1588964400000|2020-05-08 19:00:00|68813.1|68793.1|68836.6|68816.6|68872.2|68852.2|68805.9|68785.9|6905
1588968000000|2020-05-08 20:00:00|68836.2|68816.2|68859.7|68779.9|68876.7|68833.7|68815.2|68737.5|4295
1589140800000|2020-05-10 20:00:00|68891.6|68787.8|68892.9|68834.3|68940|68874.9|68863.6|68761.7|192
1589144400000|2020-05-10 21:00:00|68903.8|68873.8|68873.1|68843.1|68942.4|68894.1|68841.1|68761.2|1933
1589148000000|2020-05-10 22:00:00|68873.9|68843.9|68859.4|68832.6|68905.7|68854.9|68837.6|68810.9|5290
1589151600000|2020-05-10 23:00:00|68857.9|68837.9|68834.4|68814.4|68894.5|68872.7|68822.9|68802.9|4052
1589155200000|2020-05-11 00:00:00|68834.3|68814.3|68784|68764|68857.1|68837.1|68779.3|68757.3|4882
1589158800000|2020-05-11 01:00:00|68784.8|68764.8|68755.1|68735.1|68812.8|68794.8|68753.8|68733.8|5138
1589162400000|2020-05-11 02:00:00|68755.4|68735.4|68767.2|68752.2|68785.7|68768.7|68753.5|68733.5|4454
1589166000000|2020-05-11 03:00:00|68770.9|68750.9|68772.8|68752.8|68795|68770.4|68765.1|68746.3|4442
1589169600000|2020-05-11 04:00:00|68772.6|68752.6|68781.2|68760.5|68782.6|68762.6|68756.2|68736.2|4242
1589173200000|2020-05-11 05:00:00|68780.9|68760.8|68818|68798|68821.7|68803.8|68764.5|68749.1|4485
1589176800000|2020-05-11 06:00:00|68817.9|68797.9|68810.1|68795.1|68848.6|68830.4|68777.7|68760.5|7576
1589180400000|2020-05-11 07:00:00|68809.5|68794.5|68861|68846|68912.8|68895.1|68792.2|68777.2|9431
1589184000000|2020-05-11 08:00:00|68860.1|68845.1|68966.3|68951.3|69024|69009|68844.3|68829.3|9226
1589187600000|2020-05-11 09:00:00|68966.5|68951.5|68920.8|68905.8|69015.7|68998.9|68900|68882.6|9091
1589191200000|2020-05-11 10:00:00|68920.9|68905.9|68958.4|68943.4|68983.3|68968.3|68889.5|68873.9|8994
1589194800000|2020-05-11 11:00:00|68958.6|68943.6|68984.8|68969.8|68995.3|68980.3|68933.2|68918.2|9151
1589198400000|2020-05-11 12:00:00|68984.6|68969.6|68943.2|68928.2|68984.6|68969.6|68910.5|68895.5|10087
1589202000000|2020-05-11 13:00:00|68945.7|68925.7|68856.9|68841.9|68945.9|68929.4|68786.3|68769.2|9970
1589205600000|2020-05-11 14:00:00|68856.6|68841.6|68900.4|68880.4|68971|68952.7|68833|68818|10404
1589209200000|2020-05-11 15:00:00|68897.1|68882.1|68957.8|68942.8|69043.9|69026.8|68881.9|68866.3|9999
1589212800000|2020-05-11 16:00:00|68955.9|68935.9|69007.5|68987.5|69016.7|69000.2|68951.6|68934|9260
1589216400000|2020-05-11 17:00:00|69008|68988|68989|68969|69013.6|68998.5|68980.3|68962.6|7617
1589220000000|2020-05-11 18:00:00|68989.1|68969.1|69010.8|68995.8|69048.6|69032.8|68987.3|68969.1|7011
1589223600000|2020-05-11 19:00:00|69011.6|68996.6|68980.1|68960.1|69021.2|69006.2|68961.6|68941.9|6758
1589227200000|2020-05-11 20:00:00|68978|68958|69027.2|69005|69075.3|69048.5|68966.1|68947.6|5449
1589230800000|2020-05-11 21:00:00|69027.8|69005.5|69032.7|68993.7|69086.6|69015.8|69026.2|68962.5|2301
1589234400000|2020-05-11 22:00:00|69040.6|68993|69012.1|68992.1|69042.7|69013.4|69007.1|68987.1|3349
1589238000000|2020-05-11 23:00:00|69016|68992.5|69013.1|68993.1|69026|69007.5|69006|68986|4047
1589241600000|2020-05-12 00:00:00|69013.5|68993.5|69106|69086|69157.7|69137.7|69004.6|68986.5|7725
1589245200000|2020-05-12 01:00:00|69106.7|69086.7|69092.5|69072.5|69135.7|69115.7|69086.6|69066.6|5800
1589248800000|2020-05-12 02:00:00|69092.1|69072.1|69057.5|69037.5|69104.2|69085.1|69053|69033|4948
1589252400000|2020-05-12 03:00:00|69056.7|69036.7|69015.4|68995.4|69069.3|69049.3|69013.5|68993.5|4266
1589256000000|2020-05-12 04:00:00|69015.5|68995.5|69030|69010|69057.4|69037.4|69004.3|68984.3|4533
1589259600000|2020-05-12 05:00:00|69029.7|69009.7|69009.5|68989.5|69057|69037|68951.5|68934.3|5874
1589263200000|2020-05-12 06:00:00|69010|68990|68942.7|68927.7|69051.8|69032.5|68917.6|68897.6|7985
1589266800000|2020-05-12 07:00:00|68942.9|68927.9|68967.7|68952.7|69029.7|69014.7|68896.9|68881.9|10046
1589270400000|2020-05-12 08:00:00|68966|68951|68939.4|68924.4|68976|68961|68898.3|68880.8|9682
1589274000000|2020-05-12 09:00:00|68940|68925|68928.2|68913.2|68980.6|68964.8|68897.7|68882.7|8950
1589277600000|2020-05-12 10:00:00|68928.1|68913.1|68833.8|68818.8|68951.6|68936.6|68821.3|68804.7|8581
1589281200000|2020-05-12 11:00:00|68833.2|68818.2|68750.7|68735.7|68841.7|68826.7|68750.7|68735.7|9169
1589284800000|2020-05-12 12:00:00|68748.4|68733.4|68673.2|68658.2|68801.4|68786.4|68643.2|68628.2|10093
1589288400000|2020-05-12 13:00:00|68673.4|68658.4|68559.5|68544.5|68688.3|68673.3|68511.5|68494.5|10717
1589292000000|2020-05-12 14:00:00|68556.9|68541.9|68571|68556|68658.8|68643.4|68548.8|68533.8|10321
1589295600000|2020-05-12 15:00:00|68570.8|68555.8|68640.7|68625.7|68646.1|68631.1|68550.6|68533.1|9735
1589299200000|2020-05-12 16:00:00|68638.2|68623.2|68718.8|68698.8|68737.1|68719.8|68618.5|68603.2|9040
1589302800000|2020-05-12 17:00:00|68718.3|68698.3|68711|68691|68741.2|68721.2|68673.5|68653.5|8137
1589306400000|2020-05-12 18:00:00|68710.8|68690.8|68703.9|68683.9|68722.3|68703.9|68670.8|68653.1|6580
1589310000000|2020-05-12 19:00:00|68704.5|68684.5|68724|68704|68736.2|68716.2|68682.6|68665.3|6625
1589313600000|2020-05-12 20:00:00|68724.4|68704.4|68745.4|68725.4|68762.8|68731.7|68713.8|68694.3|5112
1589317200000|2020-05-12 21:00:00|68747.2|68727.2|68755.1|68732.9|68819|68743.3|68740.6|68699.6|1992
1589320800000|2020-05-12 22:00:00|68755.3|68732.8|68724.2|68704.2|68757.5|68732.8|68723|68697.6|4477
1589324400000|2020-05-12 23:00:00|68724|68704|68764.8|68744.8|68767.3|68747.3|68723.1|68703.1|3918
1589328000000|2020-05-13 00:00:00|68764.9|68744.9|68703|68683|68770.2|68750.2|68689.9|68669.9|5419
1589331600000|2020-05-13 01:00:00|68704.8|68684.8|68720|68700|68742.2|68722.2|68693|68673|5438
1589335200000|2020-05-13 02:00:00|68719.9|68699.9|68745.2|68725.2|68767.7|68747.7|68710.7|68690.7|6336
1589338800000|2020-05-13 03:00:00|68745|68725|68749|68729|68770.1|68750.1|68734.8|68714.8|4405
1589342400000|2020-05-13 04:00:00|68749.1|68729.1|68758.5|68738.5|68793.1|68775|68749.1|68729.1|4494
1589346000000|2020-05-13 05:00:00|68758.9|68738.9|68752.9|68732.9|68786.8|68766.8|68721.2|68702.2|5185
1589349600000|2020-05-13 06:00:00|68749.3|68729.3|68759.7|68744.7|68779.8|68759.8|68691.7|68674.8|8793
1589353200000|2020-05-13 07:00:00|68759.9|68744.9|68794.2|68779.2|68840.8|68825.8|68723.4|68708.4|9943
1589356800000|2020-05-13 08:00:00|68793.8|68778.8|68768.5|68753.5|68811.5|68796.5|68746.4|68731.4|9452
1589360400000|2020-05-13 09:00:00|68768.3|68753.3|68767.9|68752.9|68816|68801|68735|68720|9277
1589364000000|2020-05-13 10:00:00|68767.6|68752.6|68626.6|68611.6|68782.2|68767.2|68622.5|68607.5|8441
1589367600000|2020-05-13 11:00:00|68627.1|68612.1|68554|68539|68657.3|68642.3|68540.9|68525.9|9479
1589371200000|2020-05-13 12:00:00|68553.6|68538.6|68539.2|68524.2|68588.6|68573.6|68525.3|68510.3|9618
1589374800000|2020-05-13 13:00:00|68538.2|68523.2|68654.8|68639.8|68707.2|68692.2|68430.2|68414|12041
1589378400000|2020-05-13 14:00:00|68655|68640|68803.5|68788.5|68812.8|68795.8|68631.7|68616.7|11296
1589382000000|2020-05-13 15:00:00|68804.2|68789.2|68814.5|68794.5|68850.1|68833|68751.5|68734|10475
1589385600000|2020-05-13 16:00:00|68811.7|68796.7|68904.4|68884.4|68919.1|68899.1|68796.4|68776.4|9786
1589389200000|2020-05-13 17:00:00|68904.3|68884.3|68927|68912|68965|68945|68899.3|68881.4|8641
1589392800000|2020-05-13 18:00:00|68926.8|68911.8|68953.7|68933.7|68954.6|68934.6|68901.6|68881.6|8225
1589396400000|2020-05-13 19:00:00|68953.2|68933.2|68949.5|68929.5|68977.4|68957.4|68918.2|68898.6|8357
1589400000000|2020-05-13 20:00:00|68949.6|68929.6|68941.5|68912.8|68957|68937.6|68921.3|68902.5|5552
1589403600000|2020-05-13 21:00:00|68939.7|68913.9|68926.8|68885.4|68995.4|68922.6|68926.8|68885.4|2849
1589407200000|2020-05-13 22:00:00|68928.2|68888.3|68933.9|68913.9|68959.5|68932.2|68918.9|68884.1|3288
1589410800000|2020-05-13 23:00:00|68933.8|68913.8|68916.7|68896.7|68945.2|68923|68909.5|68889.5|4020
1589414400000|2020-05-14 00:00:00|68915.9|68895.9|68911.3|68891.3|68941.9|68921.9|68896.6|68876.6|5496
1589418000000|2020-05-14 01:00:00|68912.4|68892.4|68990.5|68970.5|68995.8|68975.8|68909.7|68889.7|6455
1589421600000|2020-05-14 02:00:00|68990.7|68970.7|68954.4|68934.4|68994.4|68974.4|68951.9|68931.9|5376
1589425200000|2020-05-14 03:00:00|68954.1|68934.1|68994.2|68974.2|69005.7|68985.7|68952.4|68932.8|4578
1589428800000|2020-05-14 04:00:00|68993.1|68973.1|68991.8|68971.8|69021.4|69001.4|68985.4|68965.4|3919
1589432400000|2020-05-14 05:00:00|68991.3|68971.3|69011.2|68991.2|69019.9|69001.2|68972.7|68954.7|4638
1589436000000|2020-05-14 06:00:00|69010.6|68990.6|69003.5|68988.5|69051.6|69036.4|68966.6|68951.6|8671
1589439600000|2020-05-14 07:00:00|69003.7|68988.7|69028.3|69013.3|69077.6|69057.6|68967.5|68952.5|10186
1589443200000|2020-05-14 08:00:00|69027.1|69012.1|68991.9|68976.9|69044.3|69028|68928.2|68913.2|8789
1589446800000|2020-05-14 09:00:00|68991.6|68976.6|69001.6|68986.6|69014.9|68999.9|68973.1|68958.1|7966
1589450400000|2020-05-14 10:00:00|69000.6|68985.6|69108.1|69093.1|69162.3|69147.3|68998.5|68982.3|10104
1589454000000|2020-05-14 11:00:00|69107.8|69092.8|69126.2|69111.2|69212.1|69197.1|69086.4|69071.4|9795
1589457600000|2020-05-14 12:00:00|69128.5|69113.5|69127.5|69112.5|69219.9|69203.7|69086.5|69071.5|10015
1589461200000|2020-05-14 13:00:00|69126.8|69111.8|69122|69102|69159.2|69141.5|69052.8|69032.8|10055
1589464800000|2020-05-14 14:00:00|69123.2|69103.2|68993.7|68978.7|69131.1|69114.5|68963.7|68945.8|11060
1589468400000|2020-05-14 15:00:00|68992.3|68977.3|69068.9|69048.9|69129.3|69109.3|68970.4|68953.3|10148
1589472000000|2020-05-14 16:00:00|69068.5|69048.5|69168.1|69148.1|69176.7|69157.4|69031.5|69011.5|9662
1589475600000|2020-05-14 17:00:00|69165.6|69145.6|69159.5|69139.5|69180.2|69160.2|69104.5|69084.5|8647
1589479200000|2020-05-14 18:00:00|69159|69139|69159.3|69139.3|69175.9|69155.9|69135.6|69115.6|7469
1589482800000|2020-05-14 19:00:00|69160.6|69140.6|69058.8|69038.8|69176.4|69159.1|69040.1|69020.1|8614
1589486400000|2020-05-14 20:00:00|69058.4|69038.4|69018.1|68998.1|69067.9|69047.9|69014.9|68993.6|5666
1589490000000|2020-05-14 21:00:00|69014.6|68988.6|69003.9|68979.5|69054.1|69004.3|69000.8|68968.5|3022
1589493600000|2020-05-14 22:00:00|69004.5|68979.6|69028.4|69008.4|69039.8|69018|69000.3|68975.3|4739
1589497200000|2020-05-14 23:00:00|69025.1|69010.1|69010.5|68990.5|69048.4|69013.7|68996.2|68977.9|3803
1589414400000|2020-05-14 00:00:00|68915.9|68895.9|68911.3|68891.3|68941.9|68921.9|68896.6|68876.6|5496
1589418000000|2020-05-14 01:00:00|68912.4|68892.4|68990.5|68970.5|68995.8|68975.8|68909.7|68889.7|6455
1589421600000|2020-05-14 02:00:00|68990.7|68970.7|68954.4|68934.4|68994.4|68974.4|68951.9|68931.9|5376
1589425200000|2020-05-14 03:00:00|68954.1|68934.1|68994.2|68974.2|69005.7|68985.7|68952.4|68932.8|4578
1589428800000|2020-05-14 04:00:00|68993.1|68973.1|68991.8|68971.8|69021.4|69001.4|68985.4|68965.4|3919
1589432400000|2020-05-14 05:00:00|68991.3|68971.3|69011.2|68991.2|69019.9|69001.2|68972.7|68954.7|4638
1589436000000|2020-05-14 06:00:00|69010.6|68990.6|69003.5|68988.5|69051.6|69036.4|68966.6|68951.6|8671
1589439600000|2020-05-14 07:00:00|69003.7|68988.7|69028.3|69013.3|69077.6|69057.6|68967.5|68952.5|10186
1589443200000|2020-05-14 08:00:00|69027.1|69012.1|68991.9|68976.9|69044.3|69028|68928.2|68913.2|8789
1589446800000|2020-05-14 09:00:00|68991.6|68976.6|69001.6|68986.6|69014.9|68999.9|68973.1|68958.1|7966
1589450400000|2020-05-14 10:00:00|69000.6|68985.6|69108.1|69093.1|69162.3|69147.3|68998.5|68982.3|10104
1589454000000|2020-05-14 11:00:00|69107.8|69092.8|69126.2|69111.2|69212.1|69197.1|69086.4|69071.4|9795
1589457600000|2020-05-14 12:00:00|69128.5|69113.5|69127.5|69112.5|69219.9|69203.7|69086.5|69071.5|10015
1589461200000|2020-05-14 13:00:00|69126.8|69111.8|69122|69102|69159.2|69141.5|69052.8|69032.8|10055
1589464800000|2020-05-14 14:00:00|69123.2|69103.2|68993.7|68978.7|69131.1|69114.5|68963.7|68945.8|11060
1589468400000|2020-05-14 15:00:00|68992.3|68977.3|69068.9|69048.9|69129.3|69109.3|68970.4|68953.3|10148
1589472000000|2020-05-14 16:00:00|69068.5|69048.5|69168.1|69148.1|69176.7|69157.4|69031.5|69011.5|9662
1589475600000|2020-05-14 17:00:00|69165.6|69145.6|69159.5|69139.5|69180.2|69160.2|69104.5|69084.5|8647
1589479200000|2020-05-14 18:00:00|69159|69139|69159.3|69139.3|69175.9|69155.9|69135.6|69115.6|7469
1589482800000|2020-05-14 19:00:00|69160.6|69140.6|69058.8|69038.8|69176.4|69159.1|69040.1|69020.1|8614
1589486400000|2020-05-14 20:00:00|69058.4|69038.4|69018.1|68998.1|69067.9|69047.9|69014.9|68993.6|5666
1589490000000|2020-05-14 21:00:00|69014.6|68988.6|69003.9|68979.5|69054.1|69004.3|69000.8|68968.5|3022
1589493600000|2020-05-14 22:00:00|69004.5|68979.6|69028.4|69008.4|69039.8|69018|69000.3|68975.3|4739
1589497200000|2020-05-14 23:00:00|69025.1|69010.1|69010.5|68990.5|69048.4|69013.7|68996.2|68977.9|3803
1589500800000|2020-05-15 00:00:00|69010.3|68990.3|69014.9|68994.9|69052.3|69032.3|69003|68983.9|4969
1589504400000|2020-05-15 01:00:00|69015|68995|69032.8|69012.8|69039.7|69022.5|69000.9|68983.6|5003
1589508000000|2020-05-15 02:00:00|69032.7|69012.7|69030|69010|69058.3|69040.1|69023.4|69005.7|4712
1589511600000|2020-05-15 03:00:00|69029.9|69009.9|69015|68995|69033.6|69014.8|69001.9|68983.4|4112
1589515200000|2020-05-15 04:00:00|69015.1|68995.1|69014.7|68994.7|69025.4|69007.9|69003|68984.6|3234
1589518800000|2020-05-15 05:00:00|69013.3|68993.3|69027.5|69007.5|69051.7|69033.4|69000|68982.2|4653
1589522400000|2020-05-15 06:00:00|69027.1|69007.1|69073.9|69053.9|69097.9|69077.9|69001.2|68981.2|9159
1589526000000|2020-05-15 07:00:00|69075.3|69055.3|68959.7|68939.7|69109.5|69089.5|68943.2|68923.2|9891
1589529600000|2020-05-15 08:00:00|68960.7|68940.7|68979.3|68959.3|69018|69003|68934.3|68917.5|8712
1589533200000|2020-05-15 09:00:00|68979.2|68959.2|68974.3|68954.3|69009.6|68991.2|68942.3|68924.5|8518
1589536800000|2020-05-15 10:00:00|68974.2|68954.2|68991.3|68976.3|69015.5|69000.5|68935.1|68916.9|8956
1589540400000|2020-05-15 11:00:00|68991.6|68976.6|69057.8|69042.8|69082.5|69064|68955.9|68935.9|9666
1589544000000|2020-05-15 12:00:00|69057.7|69042.7|68872.2|68852.2|69133.7|69115|68805.3|68785.3|11063
1589547600000|2020-05-15 13:00:00|68871|68851|68821.5|68801.5|68919.2|68899.2|68739.2|68719.2|8947
1589551200000|2020-05-15 14:00:00|68821.8|68801.8|68921.7|68906.7|68957.9|68938.9|68810.3|68792.3|10565
1589554800000|2020-05-15 15:00:00|68921.9|68906.9|68945.8|68930.8|68976.2|68960.8|68880|68860.9|9913
1589558400000|2020-05-15 16:00:00|68946.1|68931.1|68994.6|68974.6|69014.7|68994.7|68906.4|68886.9|9753
1589562000000|2020-05-15 17:00:00|68994.4|68974.4|68970|68950|69010.1|68991|68954.2|68935.5|7184
1589565600000|2020-05-15 18:00:00|68969.1|68949.1|68945.3|68930.3|68984.4|68965.3|68924.7|68907.6|6982
1589569200000|2020-05-15 19:00:00|68947.5|68927.5|68928.1|68908.1|68962.8|68944.7|68917.2|68899.8|7225
1589572800000|2020-05-15 20:00:00|68927.9|68907.9|68925.2|68869.4|68959|68939|68901.9|68848.9|6176
1589745600000|2020-05-17 20:00:00|68974.9|68855.9|68998.3|68911.8|69059.3|68947.5|68973.9|68854.9|267
1589749200000|2020-05-17 21:00:00|69003.2|68922.8|68954.8|68897.1|69042.5|68946.5|68902.7|68819.9|2295
1589752800000|2020-05-17 22:00:00|68950.1|68915.8|68907.7|68887.7|68955.6|68915.8|68892|68872|6142
1589756400000|2020-05-17 23:00:00|68907|68887|68922.6|68902.6|68929.3|68909.3|68892.6|68872.6|4522
1589760000000|2020-05-18 00:00:00|68923.6|68903.6|68936.9|68916.9|68940.2|68920.2|68894.6|68874.6|4770
1589763600000|2020-05-18 01:00:00|68937|68917|68898.4|68878.4|68952.3|68932.3|68889.7|68869.7|5601
1589767200000|2020-05-18 02:00:00|68898.1|68878.1|68881.4|68861.4|68902.9|68884.9|68869.8|68849.8|5507
1589770800000|2020-05-18 03:00:00|68881.8|68861.8|68891.3|68871.3|68899.1|68881.2|68872.1|68854.3|3649
1589774400000|2020-05-18 04:00:00|68891.5|68871.5|68911.4|68891.4|68919|68901.4|68883.5|68864.8|3020
1589778000000|2020-05-18 05:00:00|68911.5|68891.5|68922.6|68902.6|68928.1|68909.9|68904.8|68887|4835
1589781600000|2020-05-18 06:00:00|68922.4|68902.4|68913.1|68898.1|68933|68915.4|68855.8|68840.1|6093
1589785200000|2020-05-18 07:00:00|68912.6|68897.6|68950.2|68935.2|68986.5|68971.5|68876.2|68861.2|8433
1589788800000|2020-05-18 08:00:00|68950.1|68935.1|68973.5|68958.5|69019.8|69003.9|68924.2|68909.2|8597
1589792400000|2020-05-18 09:00:00|68973.4|68958.4|68978|68963|69034.1|69019.1|68970.9|68955.9|7653
1589796000000|2020-05-18 10:00:00|68978.1|68963.1|68958.2|68943.2|69014.5|68999.5|68926.4|68911.4|7648
1589799600000|2020-05-18 11:00:00|68957.9|68942.9|68905.4|68890.4|68977.5|68959.8|68888|68870.6|8363
1589803200000|2020-05-18 12:00:00|68905.8|68890.8|68794.7|68779.7|68908|68893|68755.2|68740.2|9121
1589806800000|2020-05-18 13:00:00|68794.5|68779.5|68673.8|68653.8|68800.3|68785.3|68614.4|68594.4|10229
1589810400000|2020-05-18 14:00:00|68674|68654|68671.9|68656.9|68716.9|68701.3|68596.9|68579.7|9753
1589814000000|2020-05-18 15:00:00|68671.5|68656.5|68391.3|68371.3|68703.1|68685.4|68322.3|68302.3|11379
1589817600000|2020-05-18 16:00:00|68390.6|68370.6|68359.2|68339.2|68415|68395|68281|68261|10386
1589821200000|2020-05-18 17:00:00|68359.3|68339.3|68306|68286|68385.7|68365.7|68248.8|68228.8|8777
1589824800000|2020-05-18 18:00:00|68306.1|68286.1|68325.6|68310.6|68351.3|68333.1|68297.4|68277.4|7172
1589828400000|2020-05-18 19:00:00|68328.3|68308.3|68283.1|68268.1|68337.3|68318.7|68280.8|68264.7|6546
1589832000000|2020-05-18 20:00:00|68283.2|68268.2|68318.3|68298.3|68335.2|68306.8|68280.9|68262.8|5257
1589835600000|2020-05-18 21:00:00|68316.2|68296.2|68315.7|68292.2|68344.9|68302.1|68275.6|68244.4|3961
1589839200000|2020-05-18 22:00:00|68313.3|68293.1|68305|68285|68334.7|68301.7|68288.3|68266.5|4694
1589842800000|2020-05-18 23:00:00|68300.3|68285.3|68320.6|68300.6|68327.2|68309.1|68297.4|68277.4|3917
1589846400000|2020-05-19 00:00:00|68320.4|68300.4|68289.2|68269.2|68323.5|68304.3|68260.1|68240.1|5972
1589850000000|2020-05-19 01:00:00|68288.8|68268.8|68338.7|68323.7|68351.5|68332.2|68284|68264.8|6056
1589853600000|2020-05-19 02:00:00|68341.3|68321.3|68378.9|68358.9|68378.9|68358.9|68337.9|68317.9|4873
1589857200000|2020-05-19 03:00:00|68378.3|68358.3|68359.6|68339.6|68396.6|68379.9|68348|68330.7|4779
1589860800000|2020-05-19 04:00:00|68359.7|68339.7|68351.1|68331.1|68359.7|68339.7|68324.7|68306.3|3989
1589864400000|2020-05-19 05:00:00|68350.5|68330.5|68313.4|68293.4|68362.9|68343.9|68310.7|68290.7|4761
1589868000000|2020-05-19 06:00:00|68314.9|68294.9|68151.2|68136.2|68320.6|68302|68133.2|68115.9|9204
1589871600000|2020-05-19 07:00:00|68150.4|68135.4|68215.4|68200.4|68239.4|68224.4|68117|68102|10028
1589875200000|2020-05-19 08:00:00|68216.7|68201.7|68080.2|68058.6|68265|68249|68064.7|68048.1|10025
1589878800000|2020-05-19 09:00:00|68082.6|68062.6|68115.5|68100.5|68128|68110.7|68046.8|68028.5|8975
1589882400000|2020-05-19 10:00:00|68112.9|68097.9|67978.3|67963.3|68134.1|68114.1|67930|67915|8718
1589886000000|2020-05-19 11:00:00|67978.9|67963.9|68111|68096|68132.9|68117.9|67977|67958.6|8893
1589889600000|2020-05-19 12:00:00|68110.8|68095.8|68089|68074|68142.8|68126.1|68073.4|68058.4|8988
1589893200000|2020-05-19 13:00:00|68088.2|68073.2|68182.9|68162.9|68239.9|68224.3|68087.4|68072.4|10169
1589896800000|2020-05-19 14:00:00|68182.4|68162.4|68103.5|68083.5|68208.4|68193.4|68090.3|68071.6|10278
1589900400000|2020-05-19 15:00:00|68105|68085|68172.7|68152.7|68248.8|68228.9|68094.1|68079|9020
1589904000000|2020-05-19 16:00:00|68173.6|68153.6|68219.4|68199.4|68227.4|68207.4|68165.2|68145.2|6821
1589907600000|2020-05-19 17:00:00|68217.2|68197.2|68139.8|68124.8|68231.5|68215.2|68134.2|68119.2|5882
1589911200000|2020-05-19 18:00:00|68142|68127|68103|68083|68157.8|68137.8|68051.1|68033|6885
1589914800000|2020-05-19 19:00:00|68103.8|68083.8|68233.6|68213.6|68237.5|68219.9|68095.3|68075.3|7579
1589918400000|2020-05-19 20:00:00|68231.2|68216.2|68252|68225.6|68275.5|68256.6|68222.3|68202.3|5254
1589922000000|2020-05-19 21:00:00|68251.7|68225.7|68282.9|68243.4|68317.5|68262.9|68251.7|68192|2516
1589925600000|2020-05-19 22:00:00|68283.5|68247.5|68247.8|68227.8|68287.1|68260.1|68243.5|68221.3|4339
1589929200000|2020-05-19 23:00:00|68248.6|68228.6|68237.6|68217.6|68259.8|68239.8|68228.9|68206.9|3227
1589932800000|2020-05-20 00:00:00|68237.7|68217.7|68164.1|68144.1|68238.7|68218.7|68156.7|68136.7|4514
1589936400000|2020-05-20 01:00:00|68164.3|68144.3|68129.4|68109.4|68173.4|68153.4|68122.5|68102.5|4635
1589940000000|2020-05-20 02:00:00|68128.9|68108.9|68169.8|68149.8|68178.7|68158.7|68119.4|68099.4|4248
1589943600000|2020-05-20 03:00:00|68170|68150|68150.3|68130.3|68170.3|68150.3|68109.9|68088.5|4515
1589947200000|2020-05-20 04:00:00|68150.5|68130.5|68142.4|68122.4|68166.9|68148.4|68139.7|68119.3|4832
1589950800000|2020-05-20 05:00:00|68142.1|68122.1|68132.5|68112.5|68149.1|68129.9|68112|68093.8|4442
1589954400000|2020-05-20 06:00:00|68131.6|68111.6|68136|68121|68163.3|68147.2|68092.3|68075.2|7600
1589958000000|2020-05-20 07:00:00|68136.1|68121.1|68143.6|68128.6|68172.4|68155.1|68024.5|68009.5|9843
1589961600000|2020-05-20 08:00:00|68143.7|68128.7|68144.4|68124.4|68156.5|68139.6|68111.1|68093.5|8779
1589965200000|2020-05-20 09:00:00|68144.2|68124.2|68092.4|68077.4|68164.2|68149.2|68055.7|68040.7|8102
1589968800000|2020-05-20 10:00:00|68092.3|68077.3|68069|68054|68167.8|68150.9|68067|68052|8278
1589972400000|2020-05-20 11:00:00|68067.2|68052.2|68017.6|67997.6|68091.8|68076.8|68001.2|67986.2|8361
1589976000000|2020-05-20 12:00:00|68017.1|67997.1|68003.9|67988.9|68104.5|68087.5|67993.8|67978.8|8930
1589979600000|2020-05-20 13:00:00|68003.6|67988.6|67910.5|67890.5|68024.4|68006.7|67893.7|67875.4|10131
1589983200000|2020-05-20 14:00:00|67912.3|67892.3|67843.5|67828.5|67931.4|67911.4|67798.8|67780.2|10053
1589986800000|2020-05-20 15:00:00|67842.9|67827.9|67917.4|67902.4|67932|67917|67814.3|67797.1|8919
1589990400000|2020-05-20 16:00:00|67918.7|67903.7|67933.4|67913.4|67969|67952.9|67904.6|67884.6|8579
1589994000000|2020-05-20 17:00:00|67933.5|67913.5|67903.7|67883.7|67949.8|67929.8|67851.5|67831.5|7461
1589997600000|2020-05-20 18:00:00|67902.6|67882.6|67875.2|67860.2|67919|67899|67833.2|67815.5|7618
1590001200000|2020-05-20 19:00:00|67875.1|67860.1|67899|67879|67917.4|67897.4|67867.4|67850.3|6213
1590004800000|2020-05-20 20:00:00|67895|67880|67929.2|67888.4|67939|67918|67893.4|67874.6|4093
1590008400000|2020-05-20 21:00:00|67931.2|67887.7|67931.2|67907.9|67973.4|67914.7|67902|67858.8|3354
1590012000000|2020-05-20 22:00:00|67930.4|67907.3|67923.1|67903.1|67930.4|67907.6|67910|67881.1|2865
1590015600000|2020-05-20 23:00:00|67922|67902|67919.9|67899.9|67927.2|67908|67913.2|67893.2|2514
1590019200000|2020-05-21 00:00:00|67920.1|67900.1|67990.4|67970.4|67992.6|67973.3|67919.8|67899.8|5276
1590022800000|2020-05-21 01:00:00|67990.6|67970.6|68033.3|68013.3|68060.5|68040.5|67985.4|67967.2|6276
1590026400000|2020-05-21 02:00:00|68033.2|68013.2|68021|68001|68062.9|68042.9|68014.4|67995.6|5777
1590030000000|2020-05-21 03:00:00|68020.7|68000.7|68034.9|68014.9|68049.3|68032|68013.4|67996.2|4648
1590033600000|2020-05-21 04:00:00|68035.6|68015.6|68035.6|68015.6|68042.3|68022.3|68014.7|67994.7|3795
1590037200000|2020-05-21 05:00:00|68035.9|68015.9|68077|68057|68092.3|68074.4|68030.7|68012.6|5241
1590040800000|2020-05-21 06:00:00|68076.5|68056.5|68001.1|67981.1|68087.7|68069.8|67997.5|67977.5|7409
1590044400000|2020-05-21 07:00:00|68000.6|67980.6|67998.6|67978.6|68065.6|68045.6|67925.6|67905.6|9178
1590048000000|2020-05-21 08:00:00|67999|67979|67969.2|67954.2|68031.4|68016.4|67959.7|67944.7|8699
1590051600000|2020-05-21 09:00:00|67969|67954|68038.4|68023.4|68042.3|68027.3|67944.8|67929.8|8058
1590055200000|2020-05-21 10:00:00|68038.5|68023.5|67884.7|67869.7|68039.1|68024.1|67838.2|67823.2|7804
1590058800000|2020-05-21 11:00:00|67886.6|67866.6|67830.1|67815.1|67897.9|67880.1|67771.5|67756.5|9212
1590062400000|2020-05-21 12:00:00|67829|67814|67819.5|67804.5|67902.3|67883.1|67739.8|67724.1|10130
1590066000000|2020-05-21 13:00:00|67819.6|67804.6|67883.7|67863.7|67998.1|67978.1|67819.6|67804.6|10336
1590069600000|2020-05-21 14:00:00|67884.2|67864.2|68176.9|68156.9|68188.4|68168.6|67864.5|67844.5|10958
1590073200000|2020-05-21 15:00:00|68176.8|68156.8|68102.5|68082.5|68178.3|68158.3|68057|68037|9536
1590076800000|2020-05-21 16:00:00|68102.8|68082.8|68084|68064|68110.1|68092.6|68059.7|68039.7|7801
1590080400000|2020-05-21 17:00:00|68083|68063|68062.2|68047.2|68084.7|68064.9|67997.7|67977.7|7692
1590084000000|2020-05-21 18:00:00|68061.3|68046.3|68078.8|68058.8|68111.3|68092.6|68052.3|68034.5|6324
1590087600000|2020-05-21 19:00:00|68077.2|68062.2|68114.7|68099.7|68138.5|68119.5|68038.7|68022.7|6955
1590091200000|2020-05-21 20:00:00|68114.2|68099.2|68133|68077.5|68167.7|68150.6|68113.1|68077.5|4568
1590094800000|2020-05-21 21:00:00|68130.5|68079.2|68132.9|68110.2|68141.1|68114|68113.8|68059.5|2548
1590098400000|2020-05-21 22:00:00|68135.1|68110.5|68111.6|68091.6|68135.1|68112.6|68096.2|68077|3201
1590102000000|2020-05-21 23:00:00|68106.5|68091.5|68118.8|68103.8|68126.3|68106.3|68101|68083.4|3583
1590105600000|2020-05-22 00:00:00|68118.6|68103.6|68129.2|68109.2|68136.9|68116.9|68092.1|68072.1|5702
1590109200000|2020-05-22 01:00:00|68129.1|68109.1|68137.5|68117.5|68148.2|68128.3|68101.2|68085.4|6681
1590112800000|2020-05-22 02:00:00|68137.6|68117.6|68166.4|68151.4|68198.9|68183.4|68137.2|68117.2|6720
1590116400000|2020-05-22 03:00:00|68166.3|68151.3|68208.8|68188.8|68240.1|68220.1|68156|68137.4|6675
1590120000000|2020-05-22 04:00:00|68208.9|68188.9|68242.7|68222.7|68257.2|68239.9|68208.4|68188.9|5898
1590123600000|2020-05-22 05:00:00|68242.5|68222.5|68253.5|68233.5|68311|68291|68239.6|68220.7|7821
1590127200000|2020-05-22 06:00:00|68253.7|68233.7|68255.9|68240.9|68288.4|68273.4|68221.8|68205.1|7528
1590130800000|2020-05-22 07:00:00|68255.7|68240.7|68397.9|68382.9|68397.9|68382.9|68244.7|68229.7|9608
1590134400000|2020-05-22 08:00:00|68400.5|68385.5|68427.8|68412.8|68449.7|68433.3|68345.7|68328.5|8994
1590138000000|2020-05-22 09:00:00|68428.7|68413.7|68472.7|68457.7|68504.9|68489.9|68377|68361.6|8357
1590141600000|2020-05-22 10:00:00|68472.9|68457.9|68403.1|68388.1|68491.2|68475.1|68385.7|68368|8306
1590145200000|2020-05-22 11:00:00|68403.4|68388.4|68393.7|68378.7|68441|68426|68339.9|68324.9|8547
1590148800000|2020-05-22 12:00:00|68393.3|68378.3|68438.1|68423.1|68439.7|68424.7|68372|68357|8418
1590152400000|2020-05-22 13:00:00|68438.3|68423.3|68450.3|68435.3|68482.4|68467.4|68397.8|68380.3|8896
1590156000000|2020-05-22 14:00:00|68450.1|68435.1|68486.7|68471.7|68520.8|68504.8|68405.1|68389.9|9612
1590159600000|2020-05-22 15:00:00|68486.6|68471.6|68477.1|68462.1|68500.8|68485.8|68438.3|68423.3|8155
1590163200000|2020-05-22 16:00:00|68475.6|68460.6|68504.9|68484.9|68511.6|68495.9|68466.2|68449.9|6644
1590166800000|2020-05-22 17:00:00|68504|68484|68473.6|68453.6|68506.6|68486.8|68463.8|68443.8|6472
1590170400000|2020-05-22 18:00:00|68473.5|68453.5|68443.5|68423.5|68474.2|68454.2|68419.9|68400.6|6116
1590174000000|2020-05-22 19:00:00|68443.7|68423.7|68399.1|68379.1|68450.5|68430.5|68390.2|68370.2|6416
1590177600000|2020-05-22 20:00:00|68401.5|68381.5|68442|68375.5|68467.4|68407.7|68395.2|68345.6|4575
1590350400000|2020-05-24 20:00:00|68476.8|68426.3|68449.8|68381.7|68492.4|68426.3|68449.4|68353.1|101
1590354000000|2020-05-24 21:00:00|68468.1|68377.8|68446.8|68393.1|68476.9|68395.8|68438.1|68346.3|1473
1590357600000|2020-05-24 22:00:00|68447.4|68392.5|68397.5|68351.3|68458.1|68402.6|68387.3|68342.2|3715
1590361200000|2020-05-24 23:00:00|68398.7|68347|68369|68342.7|68407.4|68371.1|68367.3|68332.4|5126
1590364800000|2020-05-25 00:00:00|68369.4|68342.4|68410.5|68383.8|68417.4|68387.4|68364.8|68334.5|5816
1590368400000|2020-05-25 01:00:00|68411.5|68383.9|68455.7|68426.5|68465.1|68436.8|68404.5|68373.7|7053
1590372000000|2020-05-25 02:00:00|68454.2|68426.1|68495.9|68469.5|68498.1|68471.4|68438.9|68407.6|5613
1590375600000|2020-05-25 03:00:00|68496.1|68467.7|68476.1|68456.1|68496.1|68467.7|68464|68436.6|5193
1590379200000|2020-05-25 04:00:00|68476.3|68456.3|68480.8|68460.8|68494.2|68474.2|68466.9|68446.9|4705
1590382800000|2020-05-25 05:00:00|68481.8|68461.8|68496.9|68476.9|68507.1|68487.1|68462.8|68442.8|6388
1590386400000|2020-05-25 06:00:00|68497.7|68477.7|68555.7|68535.7|68586.7|68566.7|68483|68463|7110
1590390000000|2020-05-25 07:00:00|68557.5|68537.5|68573|68553|68608.9|68588.9|68536.9|68516.9|7252
1590393600000|2020-05-25 08:00:00|68573.1|68553.1|68490.3|68475.3|68575.2|68555.2|68477.7|68460.2|7349
1590397200000|2020-05-25 09:00:00|68490.1|68475.1|68411.5|68396.5|68497.4|68480.2|68408.8|68393.8|6515
1590400800000|2020-05-25 10:00:00|68412.2|68397.2|68416.4|68401.4|68433.8|68415.6|68393|68377.1|6213
1590404400000|2020-05-25 11:00:00|68416.3|68401.3|68337.8|68317.8|68459.4|68442|68332.5|68314.8|6188
1590408000000|2020-05-25 12:00:00|68333.2|68318.2|68388.5|68368.5|68399.6|68382|68327.7|68311.9|5766
1590411600000|2020-05-25 13:00:00|68388.8|68368.8|68442.1|68422.1|68468.5|68448.5|68350.9|68331.3|6904
1590415200000|2020-05-25 14:00:00|68442.9|68422.9|68460.3|68440.3|68476.2|68456.2|68412.3|68392.3|6973
1590418800000|2020-05-25 15:00:00|68459.3|68439.3|68446.1|68426.1|68461.4|68443|68416|68398.3|5177
1590422400000|2020-05-25 16:00:00|68445.9|68425.9|68466.6|68446.6|68478.3|68458.3|68434.7|68414.7|4626
1590426000000|2020-05-25 17:00:00|68465.5|68445.5|68435.3|68415.3|68470.7|68450.7|68424.9|68401.4|5811
1590429600000|2020-05-25 18:00:00|68435.6|68415.6|68424.8|68404.4|68440.8|68420.3|68424.2|68399.7|4210
1590433200000|2020-05-25 19:00:00|68425.3|68404.2|68430.7|68408.6|68449.3|68411.9|68411.7|68389.4|5126
1590436800000|2020-05-25 20:00:00|68430.6|68408.5|68437.3|68380.6|68449.3|68422.2|68428.2|68372.7|4491
1590440400000|2020-05-25 21:00:00|68437.2|68383.6|68471.9|68380.6|68484.4|68407.8|68429.2|68367.4|3262
1590444000000|2020-05-25 22:00:00|68474.9|68378.4|68436.1|68413.2|68474.9|68431.8|68435.5|68378.4|3928
1590447600000|2020-05-25 23:00:00|68437.6|68414.6|68392.3|68369.9|68441.6|68415.8|68390.4|68368.7|5886
1590451200000|2020-05-26 00:00:00|68392.1|68369.8|68338.5|68318.2|68421.1|68401.1|68336.3|68313|6460
1590454800000|2020-05-26 01:00:00|68339|68318|68336|68316|68351.5|68330.1|68312.4|68291.7|7638
1590458400000|2020-05-26 02:00:00|68335.9|68315.9|68338.2|68318.2|68362.6|68346.2|68321|68303|5376
1590462000000|2020-05-26 03:00:00|68338|68318|68290.4|68270.4|68343.1|68328.1|68276|68256|7189
1590465600000|2020-05-26 04:00:00|68290.6|68270.6|68290.6|68270.6|68300|68280|68273.2|68253.4|7015
1590469200000|2020-05-26 05:00:00|68291.3|68271.3|68275.4|68255.4|68313.8|68296.6|68274.5|68254.5|7189
1590472800000|2020-05-26 06:00:00|68276|68256|68291.4|68276.4|68294.5|68279.5|68221.3|68201.3|8049
1590476400000|2020-05-26 07:00:00|68292|68277|68194.5|68179.5|68314.9|68299.9|68163.1|68148.1|9502
1590480000000|2020-05-26 08:00:00|68194.7|68179.7|68052.4|68037.4|68207.2|68192.2|68036.3|68021.3|9304
1590483600000|2020-05-26 09:00:00|68051|68036|68012|67997|68051|68036|67952.7|67937.7|9230
1590487200000|2020-05-26 10:00:00|68012.2|67997.2|68068.1|68053.1|68081.7|68066.7|67998.7|67983.7|8406
1590490800000|2020-05-26 11:00:00|68069.3|68054.3|67918.5|67903.5|68078.8|68063.8|67907.4|67892.4|8607
1590494400000|2020-05-26 12:00:00|67916.9|67901.9|67970.3|67955.3|68027.8|68012.8|67914.4|67899.4|9055
1590498000000|2020-05-26 13:00:00|67970.4|67955.4|67924.5|67904.5|68021.5|68006.5|67918.6|67902.3|10175
1590501600000|2020-05-26 14:00:00|67924.8|67904.8|67882.2|67867.2|67973.3|67955.6|67864.2|67849.2|10509
1590505200000|2020-05-26 15:00:00|67881.8|67866.8|67998.1|67983.1|68001.6|67986.6|67860.9|67845.9|9637
1590508800000|2020-05-26 16:00:00|67998.2|67983.2|67959.3|67944.3|68009.3|67992.6|67956.4|67938.6|8122
1590512400000|2020-05-26 17:00:00|67959.1|67944.1|67945.9|67930.9|67998.2|67979.8|67910.5|67895.5|7446
1590516000000|2020-05-26 18:00:00|67946|67931|67852.4|67837.4|67947.6|67932.6|67849.4|67834.4|6463
1590519600000|2020-05-26 19:00:00|67855.4|67840.4|67928.8|67913.8|67952.5|67935.2|67842.8|67826.4|7681
1590523200000|2020-05-26 20:00:00|67929.5|67909.5|67924.5|67876.9|67933.6|67915.3|67871.6|67851.6|4718
1590526800000|2020-05-26 21:00:00|67918.4|67880.6|67964.1|67935.1|67980.4|67939.7|67914.6|67858.8|4490
1590530400000|2020-05-26 22:00:00|67964.2|67910.5|67924|67904|67964.2|67920.4|67919.7|67892.8|5713
1590534000000|2020-05-26 23:00:00|67922.6|67895.9|67943.8|67923.8|67946.1|67926.1|67903.7|67883.7|4490
1590537600000|2020-05-27 00:00:00|67944.3|67924.3|67987.7|67967.7|68002.1|67982.1|67938.2|67918.2|7445
1590541200000|2020-05-27 01:00:00|67988.5|67968.5|68014.1|67994.1|68017.1|67998.7|67963.7|67947.2|7286
1590544800000|2020-05-27 02:00:00|68014.4|67994.4|68063.3|68043.3|68092.5|68073.9|68008.8|67989.7|7514
1590548400000|2020-05-27 03:00:00|68063.5|68043.5|68048.7|68028.7|68068.3|68048.3|68034.2|68015.8|6178
1590552000000|2020-05-27 04:00:00|68048.2|68028.2|68091.5|68071.5|68100.2|68080.2|68043.8|68023.8|5925
1590555600000|2020-05-27 05:00:00|68092.2|68072.2|68070.2|68050.2|68108.1|68090.5|68061|68044|5600
1590559200000|2020-05-27 06:00:00|68070|68050|68077.4|68062.4|68114.1|68099.1|68025.2|68008.2|7876
1590562800000|2020-05-27 07:00:00|68076.9|68061.9|68026.7|68011.7|68107.9|68092.9|68026.6|68011.6|9591
1590566400000|2020-05-27 08:00:00|68027|68012|68081.6|68066.6|68087.1|68072.1|67940.2|67925.2|10024
1590570000000|2020-05-27 09:00:00|68082|68067|67663.1|67648.1|68223.4|68208.4|67632.5|67612.7|12207
1590573600000|2020-05-27 10:00:00|67665.7|67650.7|67713.1|67698.1|67763.4|67748.4|67624.9|67609.9|11165
1590577200000|2020-05-27 11:00:00|67713.3|67698.3|67704.2|67689.2|67732.4|67717.4|67625.6|67610.6|10505
1590580800000|2020-05-27 12:00:00|67702.4|67687.4|67810.5|67795.5|67952.8|67931.7|67677.7|67662.7|11357
1590584400000|2020-05-27 13:00:00|67811.1|67796.1|67874.9|67859.9|67911.2|67896.2|67739.1|67724.1|11340
1590588000000|2020-05-27 14:00:00|67874.8|67859.8|67972.9|67957.9|67982.9|67967.9|67680|67665|11832
1590591600000|2020-05-27 15:00:00|67973|67958|67987.6|67972.6|68069|68054|67904.4|67889.4|11059
1590595200000|2020-05-27 16:00:00|67989.4|67974.4|67940.1|67925.1|67994.8|67979.8|67883.4|67866.2|8858
1590598800000|2020-05-27 17:00:00|67939.8|67924.8|67852.7|67832.7|67980.8|67960.8|67843.7|67823.7|8686
1590602400000|2020-05-27 18:00:00|67852.2|67832.2|67857.5|67842.5|67887.6|67870.1|67839.8|67819.8|8040
1590606000000|2020-05-27 19:00:00|67860.2|67845.2|67813.3|67793.3|67876.1|67858|67775.3|67756.1|7720
1590609600000|2020-05-27 20:00:00|67813.6|67793.6|67782.2|67716.1|67815.2|67797.6|67738.1|67715.2|5579
1590613200000|2020-05-27 21:00:00|67781.6|67715.5|67765.9|67721.5|67795.1|67751.7|67720.1|67687.7|3015
1590616800000|2020-05-27 22:00:00|67766|67721|67707.4|67687.4|67766.3|67732.8|67707.2|67687.2|3760
1590620400000|2020-05-27 23:00:00|67707.2|67687.2|67688.7|67668.7|67713.2|67693.2|67685.2|67665.2|5960
1590624000000|2020-05-28 00:00:00|67688.6|67668.6|67648.9|67628.9|67730.7|67712.6|67627.1|67608.8|6853
1590627600000|2020-05-28 01:00:00|67648.8|67628.8|67631|67611|67692.8|67672.8|67576.7|67556.7|7340
1590631200000|2020-05-28 02:00:00|67630.6|67610.6|67680.5|67660.5|67702.9|67684.4|67613.9|67593.9|6589
1590634800000|2020-05-28 03:00:00|67680.6|67660.6|67721.5|67701.5|67736|67718.2|67660.3|67642.2|6359
1590638400000|2020-05-28 04:00:00|67723.1|67703.1|67742.5|67722.5|67758.3|67738.3|67717.9|67701.2|6030
1590642000000|2020-05-28 05:00:00|67740.1|67725.1|67718.2|67698.2|67758.6|67740.2|67680.5|67663.5|6619
1590645600000|2020-05-28 06:00:00|67719|67699|67658.3|67643.3|67740.1|67722.2|67603.1|67586.9|8951
1590649200000|2020-05-28 07:00:00|67659.1|67644.1|67754.9|67739.9|67805.9|67790.9|67648.1|67633.1|9979
1590652800000|2020-05-28 08:00:00|67755.6|67740.6|67786.7|67771.7|67832.8|67817.8|67723.4|67708.4|9384
1590656400000|2020-05-28 09:00:00|67786.9|67771.9|67721.2|67706.2|67830.7|67815.7|67686|67671|9921
1590660000000|2020-05-28 10:00:00|67721.6|67706.6|67734.7|67719.7|67804.2|67789.2|67711|67696|8877
1590663600000|2020-05-28 11:00:00|67733.6|67718.6|67735.4|67715.4|67779.1|67762.5|67656.8|67640.7|8677
1590667200000|2020-05-28 12:00:00|67735.8|67715.8|67641.6|67626.6|67737.8|67722.4|67593.6|67576|10448
1590670800000|2020-05-28 13:00:00|67641.5|67626.5|67537.4|67522.4|67646.3|67626.9|67527.1|67509.8|10849
1590674400000|2020-05-28 14:00:00|67536.4|67521.4|67434.9|67419.9|67589.7|67574.7|67404.5|67389.5|10977
1590678000000|2020-05-28 15:00:00|67433.7|67418.7|67350.4|67335.4|67466.4|67449.3|67350.1|67332.4|10256
1590681600000|2020-05-28 16:00:00|67350.3|67335.3|67270.4|67255.4|67367.1|67347.1|67266.2|67248.8|9311
1590685200000|2020-05-28 17:00:00|67272.8|67252.8|67277.2|67257.2|67310.1|67292.5|67222.8|67205.2|8324
1590688800000|2020-05-28 18:00:00|67277.1|67257.1|67237|67217|67277.1|67258.9|67228.3|67210.7|7175
1590692400000|2020-05-28 19:00:00|67236|67216|67341.2|67321.2|67368.9|67350.5|67206.6|67186.6|9055
1590696000000|2020-05-28 20:00:00|67341.5|67321.5|67305.8|67282.9|67345.3|67326.2|67290.6|67270.6|5250
1590699600000|2020-05-28 21:00:00|67306.3|67283.5|67299.2|67271.9|67378|67322.7|67278.4|67249.5|3112
1590703200000|2020-05-28 22:00:00|67300.1|67272.4|67324.8|67304.8|67329.9|67307.8|67286.6|67247.8|4615
1590706800000|2020-05-28 23:00:00|67325.4|67305.4|67299.8|67279.8|67334.5|67314.5|67291|67271|4331
1590710400000|2020-05-29 00:00:00|67301.5|67281.5|67307.8|67287.8|67349.7|67332.1|67280.7|67260.7|7274
1590714000000|2020-05-29 01:00:00|67307.5|67287.5|67245.5|67225.5|67323.5|67303.5|67238.3|67218.3|7494
1590717600000|2020-05-29 02:00:00|67245.4|67225.4|67238.9|67218.9|67274.3|67255.2|67232.7|67212.7|6486
1590721200000|2020-05-29 03:00:00|67238.3|67218.3|67232|67212|67264.2|67244.2|67223.7|67205.3|5329
1590724800000|2020-05-29 04:00:00|67231.6|67211.6|67172.2|67152.2|67232.3|67212.3|67166.9|67146.9|5772
1590728400000|2020-05-29 05:00:00|67172.1|67152.1|67164.7|67144.7|67214|67195.7|67102.4|67082.4|6668
1590732000000|2020-05-29 06:00:00|67163.2|67143.2|67170.1|67150.1|67235.5|67218.1|67121.8|67104.9|8650
1590735600000|2020-05-29 07:00:00|67170.4|67150.4|67134|67119|67229.2|67214.2|67080.5|67063.3|10774
1590739200000|2020-05-29 08:00:00|67137|67122|67060.4|67040.4|67191.5|67174.7|67042.2|67023.9|10309
1590742800000|2020-05-29 09:00:00|67060.2|67040.2|66961.1|66946.1|67088.8|67068.8|66933.3|66918.3|10345
1590746400000|2020-05-29 10:00:00|66962.1|66947.1|66973.8|66958.8|67004.5|66984.5|66910.5|66892.9|9379
1590750000000|2020-05-29 11:00:00|66973.2|66958.2|66948.7|66933.7|66983.6|66966|66908.1|66891.2|9125
1590753600000|2020-05-29 12:00:00|66949.1|66934.1|66981.6|66966.6|66983.8|66968.8|66890.1|66874.1|9569
1590757200000|2020-05-29 13:00:00|66981.3|66966.3|67045.5|67025.5|67155.3|67135.3|66975.8|66958.4|11549
1590760800000|2020-05-29 14:00:00|67045.6|67025.6|67004|66984|67093.8|67073.8|66961.9|66941.9|12113
1590764400000|2020-05-29 15:00:00|67006.1|66986.1|67111.8|67091.8|67189.9|67169.9|66983.3|66963.3|11291
1590768000000|2020-05-29 16:00:00|67112|67092|67171.3|67151.3|67212.6|67192.6|67086.3|67066.3|9455
1590771600000|2020-05-29 17:00:00|67172.1|67152.1|67212.8|67192.8|67273.8|67253.8|67165.8|67145.8|8499
1590775200000|2020-05-29 18:00:00|67213.6|67193.6|67159.9|67139.9|67253.5|67233.5|67151.9|67131.9|9360
1590778800000|2020-05-29 19:00:00|67159.8|67139.8|67164.4|67149.4|67245.8|67228.8|67116.5|67096.5|9458
1590782400000|2020-05-29 20:00:00|67166.4|67146.4|67172.3|67087.7|67217|67156.8|67110|67061.8|5146
1590955200000|2020-05-31 20:00:00|67075.2|67016.9|67075.4|67004.4|67129.6|67038|67033.4|66980.9|252
1590958800000|2020-05-31 21:00:00|67072|67014.1|67085.6|67054.3|67099.6|67060.5|67041.2|66984.5|2117
1590962400000|2020-05-31 22:00:00|67086.9|67053.4|67084.9|67069.9|67149.4|67124.4|67073|67052.8|6246
1590966000000|2020-05-31 23:00:00|67084.4|67069.4|67067.3|67047.3|67091.7|67071.2|67039.3|67022.5|5895
1590969600000|2020-06-01 00:00:00|67066.2|67046.2|67032.9|67012.9|67085.4|67065.4|67005.3|66985.3|8158
1590973200000|2020-06-01 01:00:00|67033|67013|66958.6|66938.6|67064.1|67046.3|66919.4|66899.4|8698
1590976800000|2020-06-01 02:00:00|66958.4|66938.4|66939.4|66919.4|66984.3|66965.4|66921.8|66903|6647
1590980400000|2020-06-01 03:00:00|66939.2|66919.2|66966.2|66946.2|66969|66950.5|66931.8|66914.5|5600
1590984000000|2020-06-01 04:00:00|66966.3|66946.3|66962.2|66942.2|66968.2|66951|66932.9|66915.6|5219
1590987600000|2020-06-01 05:00:00|66962.1|66942.1|66922.8|66907.8|66978.3|66963|66906.5|66888.6|6182
1590991200000|2020-06-01 06:00:00|66923.5|66908.5|66930.2|66910.2|66940.4|66925.4|66856.3|66838.4|8846
1590994800000|2020-06-01 07:00:00|66930.1|66910.1|66860.5|66845.5|66963.6|66946.1|66828.3|66812.7|10024
1590998400000|2020-06-01 08:00:00|66859.1|66844.1|66912.3|66897.3|67055.7|67040.3|66859.1|66844.1|11222
1591002000000|2020-06-01 09:00:00|66910.8|66895.8|67067.5|67052.5|67108.1|67090.5|66902.1|66887.1|9623
1591005600000|2020-06-01 10:00:00|67067.6|67052.6|67119.5|67104.5|67152.9|67137.9|67052.6|67035|9451
1591009200000|2020-06-01 11:00:00|67119|67104|67090.6|67075.6|67121.1|67106.1|67033.2|67018.2|8809
1591012800000|2020-06-01 12:00:00|67088.9|67073.9|67112.7|67097.7|67170.5|67154.4|67046.9|67031.9|9045
1591016400000|2020-06-01 13:00:00|67113.8|67098.8|67021.6|67001.6|67156.5|67139.7|67013.2|66994|9214
1591020000000|2020-06-01 14:00:00|67022.5|67002.5|66942.3|66927.3|67061.6|67044|66941|66924.5|11371
1591023600000|2020-06-01 15:00:00|66942.1|66927.1|67038.5|67018.5|67098.9|67078.9|66926.2|66911.2|9909
1591027200000|2020-06-01 16:00:00|67038.9|67018.9|66997.4|66982.4|67060.8|67040.8|66996.4|66978.5|8042
1591030800000|2020-06-01 17:00:00|66997.9|66982.9|66999.7|66984.7|67027.6|67010.8|66979.5|66963.8|6507
1591034400000|2020-06-01 18:00:00|67000|66985|66987.4|66967.4|67045.9|67025.9|66983.7|66965.9|7627
1591038000000|2020-06-01 19:00:00|66988|66968|66950|66930|67009.7|66992.8|66945.4|66925.4|6737
1591041600000|2020-06-01 20:00:00|66950.1|66930.1|66964.6|66942.6|66990.2|66970.9|66939.4|66919.4|5561
1591045200000|2020-06-01 21:00:00|66963.3|66941.3|66989.5|66951.5|67009.9|66957.7|66955.4|66911.9|3007
1591048800000|2020-06-01 22:00:00|66989.6|66951.2|66982.7|66962.7|66991.2|66971.2|66961.6|66929|3739
1591052400000|2020-06-01 23:00:00|66983.5|66963.4|67024.9|67004.9|67032.6|67012.6|66981.7|66961.7|4667
1591056000000|2020-06-02 00:00:00|67024.6|67004.6|66982.7|66962.7|67029.2|67009.2|66944.1|66924.1|7705
1591059600000|2020-06-02 01:00:00|66983.6|66963.6|67019.6|66999.6|67035.3|67015.3|66975.8|66955.8|7166
1591063200000|2020-06-02 02:00:00|67019.5|66999.5|67029.7|67009.7|67059.6|67039.6|67015.7|66996.1|6215
1591066800000|2020-06-02 03:00:00|67029.6|67009.6|67010.6|66990.6|67035.3|67015.3|67007.6|66987.3|4955
1591070400000|2020-06-02 04:00:00|67010.1|66990.1|66998.7|66978.7|67030.8|67010.2|66995.5|66975.3|7082
1591074000000|2020-06-02 05:00:00|66998.8|66978.8|66964.9|66944.9|67037.5|67017.5|66951.1|66932.4|11985
1591077600000|2020-06-02 06:00:00|66963.8|66943.8|67056.8|67036.8|67076.4|67057.9|66929.4|66909.4|9484
1591081200000|2020-06-02 07:00:00|67055.5|67035.5|66994.3|66979.3|67061.8|67045.1|66939.8|66924.8|10715
1591084800000|2020-06-02 08:00:00|66993.9|66978.9|66738.9|66723.9|67021|67006|66732.5|66717.5|11106
1591088400000|2020-06-02 09:00:00|66738.7|66723.7|66677.2|66657.2|66739.5|66724.5|66629.1|66611.4|10999
1591092000000|2020-06-02 10:00:00|66677|66657|66746.8|66731.8|66772.4|66757.4|66668.9|66653.9|9814
1591095600000|2020-06-02 11:00:00|66746|66731|66744.8|66729.8|66833.5|66815.6|66740|66725|9142
1591099200000|2020-06-02 12:00:00|66743.5|66728.5|66766.7|66751.7|66815|66800|66684|66669|10660
1591102800000|2020-06-02 13:00:00|66769|66754|66620.2|66605.2|66777.4|66762.4|66619.4|66604.4|9493
1591106400000|2020-06-02 14:00:00|66618.7|66603.7|66650.1|66635.1|66705.8|66690.8|66579.6|66563|11667
1591110000000|2020-06-02 15:00:00|66649.6|66634.6|66771.1|66756.1|66777.1|66762.1|66627.7|66607.7|9377
1591113600000|2020-06-02 16:00:00|66770.8|66755.8|66736.4|66716.4|66784.4|66769.4|66663.9|66648.9|7977
1591117200000|2020-06-02 17:00:00|66734.7|66714.7|66749.8|66734.8|66791|66771|66688|66669.7|7241
1591120800000|2020-06-02 18:00:00|66749.1|66734.1|66723.9|66703.9|66774.8|66756.8|66707.4|66690.9|6479
1591124400000|2020-06-02 19:00:00|66724|66704|66770.8|66750.8|66791.9|66774.8|66714.4|66698.5|6852
1591128000000|2020-06-02 20:00:00|66770.1|66750.1|66747.4|66718|66785.1|66767.6|66746.6|66717.4|4428
1591131600000|2020-06-02 21:00:00|66747.7|66718.8|66757.4|66718.5|66765.2|66726.6|66726.9|66687.1|2920
1591135200000|2020-06-02 22:00:00|66762.6|66714.8|66723.3|66703.3|66773.2|66742.9|66713.5|66696.4|2718
1591138800000|2020-06-02 23:00:00|66721.2|66706.2|66651.1|66631.1|66747.3|66729.4|66637.6|66617.6|4923
1591142400000|2020-06-03 00:00:00|66651.2|66631.2|66616.6|66596.6|66684.1|66665.3|66567.9|66547.9|6977
1591146000000|2020-06-03 01:00:00|66616.7|66596.7|66642.7|66622.7|66656.4|66636.9|66567.1|66547.1|7253
1591149600000|2020-06-03 02:00:00|66642.1|66622.1|66612.8|66592.8|66676.1|66656.1|66594.9|66576.3|7976
1591153200000|2020-06-03 03:00:00|66613.1|66593.1|66531.6|66511.6|66619.9|66601.7|66512.9|66492.9|7561
1591156800000|2020-06-03 04:00:00|66531.4|66511.4|66556.7|66541.7|66567.6|66549.5|66520.6|66503.6|6994
1591160400000|2020-06-03 05:00:00|66556.6|66541.6|66535.8|66520.8|66568.4|66550.2|66493.8|66476.3|7354
1591164000000|2020-06-03 06:00:00|66536.8|66516.8|66504.9|66489.9|66542.7|66525.7|66476.9|66461.4|9241
1591167600000|2020-06-03 07:00:00|66508.7|66488.7|66464|66444|66526|66508.1|66395|66380|10954
1591171200000|2020-06-03 08:00:00|66462.1|66442.1|66496|66476|66610.9|66595.9|66450.9|66435.9|10787
1591174800000|2020-06-03 09:00:00|66497.7|66477.7|66459.9|66444.9|66499.6|66481|66402.1|66384.7|9387
1591178400000|2020-06-03 10:00:00|66460.4|66445.4|66562.9|66547.9|66563.6|66548.6|66457.7|66442.7|9601
1591182000000|2020-06-03 11:00:00|66562.6|66547.6|66597.4|66582.4|66667.9|66652.9|66525.9|66510.9|10344
1591185600000|2020-06-03 12:00:00|66597.8|66582.8|66616.4|66601.4|66651.6|66633.6|66509.1|66494.1|10774
1591189200000|2020-06-03 13:00:00|66617.5|66602.5|66475.4|66438.1|66647.1|66632.1|66451.9|66427.9|11587
1591192800000|2020-06-03 14:00:00|66474.7|66438.6|66468|66448|66491.7|66476.7|66345.5|66327|12354
1591196400000|2020-06-03 15:00:00|66467.4|66447.4|66288.7|66273.7|66468.9|66453.5|66259.6|66239.6|11443
1591200000000|2020-06-03 16:00:00|66288.8|66273.8|66342.2|66327.2|66361.5|66342.2|66273.8|66254.8|9832
1591203600000|2020-06-03 17:00:00|66342.3|66327.3|66317.2|66302.2|66369.9|66352.7|66316.1|66299.9|8058
1591207200000|2020-06-03 18:00:00|66316.6|66301.6|66326.2|66311.2|66356.9|66339.3|66299.6|66284.6|7747
1591210800000|2020-06-03 19:00:00|66326|66311|66312.8|66297.8|66340.5|66324.7|66221.8|66201.8|8223
1591214400000|2020-06-03 20:00:00|66311.7|66296.7|66368|66348|66383.6|66365.3|66301.8|66283.2|6352
1591218000000|2020-06-03 21:00:00|66367.7|66347.7|66363.1|66334.7|66378.6|66351.9|66345.3|66315.5|4127
1591221600000|2020-06-03 22:00:00|66362.7|66334.9|66378.7|66358.7|66394.3|66376|66353.9|66329.9|3859
1591225200000|2020-06-03 23:00:00|66379.5|66359.5|66363|66343|66390.9|66370.9|66351.1|66334.1|4985
1591228800000|2020-06-04 00:00:00|66363.1|66343.1|66439.9|66419.9|66490.2|66470.2|66357.9|66342.6|7853
1591232400000|2020-06-04 01:00:00|66435.1|66420.1|66449.7|66434.7|66476.2|66459.1|66422.7|66405.8|7058
1591236000000|2020-06-04 02:00:00|66449.6|66434.6|66482.4|66467.4|66485.1|66467.6|66437.5|66418.9|7595
1591239600000|2020-06-04 03:00:00|66482.6|66467.6|66473.7|66453.7|66495.7|66479.9|66457|66439.3|6518
1591243200000|2020-06-04 04:00:00|66472.7|66452.7|66476.2|66461.2|66503.4|66487.1|66459.5|66443.9|5626
1591246800000|2020-06-04 05:00:00|66477|66462|66477.6|66462.6|66488.5|66473.5|66441|66421|11100
1591250400000|2020-06-04 06:00:00|66478.4|66463.4|66491.8|66476.8|66562.1|66547.1|66437.8|66422.8|8592
1591254000000|2020-06-04 07:00:00|66492.5|66477.5|66551.1|66536.1|66570.8|66555.8|66486.5|66471.5|9481
1591257600000|2020-06-04 08:00:00|66552.3|66537.3|66526.6|66506.6|66592.9|66577.9|66507.3|66492.3|9572
1591261200000|2020-06-04 09:00:00|66526.5|66506.5|66571.6|66556.6|66595.6|66580.6|66525.9|66506.5|8548
1591264800000|2020-06-04 10:00:00|66571.7|66556.7|66548.3|66533.3|66584|66567.6|66509.2|66491.6|8685
1591268400000|2020-06-04 11:00:00|66547.9|66532.9|66184.8|66164.8|66610.6|66592.7|66154.4|66134.4|10088
1591272000000|2020-06-04 12:00:00|66185.1|66165.1|66355.6|66335.6|66479.7|66459.7|66160.1|66141.2|12703
1591275600000|2020-06-04 13:00:00|66356.1|66336.1|66165.7|66150.7|66422.2|66402.2|66139.5|66119.5|12553
1591279200000|2020-06-04 14:00:00|66165.5|66150.5|65733.5|65713.5|66184.4|66169.4|65691.7|65671.7|12545
1591282800000|2020-06-04 15:00:00|65731.8|65711.8|65863.7|65843.7|65918.4|65900.9|65625.6|65605.6|11923
1591286400000|2020-06-04 16:00:00|65865.2|65845.2|65824.6|65804.6|65884.1|65867.5|65806.3|65786.3|9886
1591290000000|2020-06-04 17:00:00|65821.5|65806.5|65731.5|65716.5|65829|65810.6|65723.3|65707.3|9193
1591293600000|2020-06-04 18:00:00|65732|65717|65712.4|65692.4|65732.9|65717.6|65630.3|65613.3|9971
1591297200000|2020-06-04 19:00:00|65712.1|65692.1|65818.4|65798.4|65821.3|65802.1|65695.1|65676.3|9495
1591300800000|2020-06-04 20:00:00|65817.7|65797.7|65778.2|65746.3|65843.2|65824.5|65775.5|65746.3|5974
1591304400000|2020-06-04 21:00:00|65775.7|65743.2|65781|65761|65823.5|65770.4|65759.2|65731|3585
1591308000000|2020-06-04 22:00:00|65781.4|65760.8|65760.7|65740.7|65790.4|65763.3|65730.6|65713.3|4446
1591311600000|2020-06-04 23:00:00|65760.1|65745.1|65776.9|65756.9|65777.9|65759.2|65722|65704.7|4354
1591315200000|2020-06-05 00:00:00|65777.5|65757.5|65793.7|65773.7|65801.5|65781.5|65724.4|65706.3|7443
1591318800000|2020-06-05 01:00:00|65793.5|65773.5|65814.6|65794.6|65821.2|65802.7|65756.7|65738.1|7362
1591322400000|2020-06-05 02:00:00|65814.9|65794.9|65801.8|65781.8|65837.9|65817.9|65794|65774|7251
1591326000000|2020-06-05 03:00:00|65801.7|65781.7|65762.1|65742.1|65804.2|65784.2|65751.7|65731.7|6286
1591329600000|2020-06-05 04:00:00|65761.6|65741.6|65718.5|65698.5|65766.8|65746.8|65669.1|65649.1|7361
1591333200000|2020-06-05 05:00:00|65716|65701|65588.2|65568.2|65737|65718.2|65561.6|65541.6|8096
1591336800000|2020-06-05 06:00:00|65589.1|65569.1|65565.2|65545.2|65620.2|65600.2|65502.8|65485.4|10609
1591340400000|2020-06-05 07:00:00|65565.9|65545.9|65700.2|65685.2|65721.7|65706.7|65520.3|65501|10680
1591344000000|2020-06-05 08:00:00|65700.7|65685.7|65796.7|65781.7|65834.1|65817.4|65659.9|65644.9|9797
1591347600000|2020-06-05 09:00:00|65799.5|65779.5|65780.3|65765.3|65886.9|65869.6|65767.8|65752.8|10324
1591351200000|2020-06-05 10:00:00|65779.9|65764.9|65823.9|65803.9|65885|65870|65778.3|65763.3|9343
1591354800000|2020-06-05 11:00:00|65822|65802|65786.8|65771.8|65838.3|65823.3|65764.9|65749.9|9362
1591358400000|2020-06-05 12:00:00|65785.7|65770.7|66022.1|66002.1|66098.2|66078.2|65740|65724.1|11811
1591362000000|2020-06-05 13:00:00|66021.8|66001.8|66012.8|65992.8|66081.8|66061.8|65857.2|65837.2|9219
1591365600000|2020-06-05 14:00:00|66011|65991|65934|65914|66096.9|66076.9|65870.4|65850.4|5218
1591369200000|2020-06-05 15:00:00|65930.9|65910.9|66023.7|66003.7|66044.1|66024.1|65885.2|65867.6|4860
1591372800000|2020-06-05 16:00:00|66024.8|66004.8|66055.8|66035.8|66086.2|66067.3|66008.3|65988.3|4822
1591376400000|2020-06-05 17:00:00|66054.4|66034.4|66050.7|66030.7|66120.2|66105.2|66045.7|66027.8|4513
1591380000000|2020-06-05 18:00:00|66050.3|66030.3|66033.4|66018.4|66063.7|66043.7|66002|65982|4684
1591383600000|2020-06-05 19:00:00|66033|66018|66047.2|66027.2|66054.4|66037.5|66002.3|65982.3|6118
1591387200000|2020-06-05 20:00:00|66047.5|66027.5|66085.7|66023.4|66122.9|66102.9|66044.9|65996.7|4952
1591560000000|2020-06-07 20:00:00|66020.7|65990.7|66028.2|65998.2|66088.2|66001.6|66017.4|65935.3|84
1591563600000|2020-06-07 21:00:00|66023.9|65993.9|66030.3|65984.3|66056.3|66002.1|65967.1|65901.2|2620
1591567200000|2020-06-07 22:00:00|66030|65984.6|65983.8|65963.4|66044.7|66007.2|65966.7|65945.5|5141
1591570800000|2020-06-07 23:00:00|65983.9|65963.9|65897.3|65877.3|65991.9|65971.9|65878.3|65858.3|4901
1591574400000|2020-06-08 00:00:00|65898.2|65878.2|66005.3|65985.3|66012.1|65992.1|65898.2|65878.2|6038
1591578000000|2020-06-08 01:00:00|66004.6|65984.6|66033.9|66013.9|66083.2|66063.2|65995.1|65975.1|6624
1591581600000|2020-06-08 02:00:00|66035.5|66015.5|66057.2|66037.2|66060.9|66040.9|66015.1|65995.1|5300
1591585200000|2020-06-08 03:00:00|66057.1|66037.1|66055.1|66035.1|66057.1|66037.1|66019.2|65999.2|4594
1591588800000|2020-06-08 04:00:00|66054.3|66034.3|66059.5|66039.5|66071.8|66051.8|66043.3|66023.3|4549
1591592400000|2020-06-08 05:00:00|66060.1|66040.1|66050.3|66030.3|66107.9|66087.9|66036.6|66016.6|5712
1591596000000|2020-06-08 06:00:00|66049.7|66029.7|66032.2|66012.2|66109.4|66091.9|66016.6|66001.6|7137
1591599600000|2020-06-08 07:00:00|66032.1|66012.1|65989.7|65974.7|66094.6|66076.9|65942.3|65925.2|8140
1591603200000|2020-06-08 08:00:00|65990.2|65975.2|65989.8|65974.8|66012.9|65997.9|65898.2|65883.2|7720
1591606800000|2020-06-08 09:00:00|65990.5|65975.5|66010.7|65995.7|66056|66041|65953.2|65938.2|7457
1591610400000|2020-06-08 10:00:00|66010.6|65995.6|66162.5|66147.5|66168.8|66153.8|66007.5|65992.5|7377
1591614000000|2020-06-08 11:00:00|66161.3|66146.3|66121.7|66106.7|66177.1|66162.1|66113.6|66098.6|6973
1591617600000|2020-06-08 12:00:00|66120.8|66105.8|66023.4|66008.4|66126.5|66108.9|65967.7|65952.7|7289
1591621200000|2020-06-08 13:00:00|66020.5|66005.5|65931.6|65916.6|66027.4|66012.4|65880.4|65865.1|8052
1591624800000|2020-06-08 14:00:00|65932.4|65917.4|65979.8|65964.8|66040.6|66025.6|65911.8|65896.8|8659
1591628400000|2020-06-08 15:00:00|65975.9|65960.9|66054.5|66034.5|66070.9|66054.8|65918.1|65903.1|7834
1591632000000|2020-06-08 16:00:00|66048.3|66028.3|66037.3|66022.3|66069.6|66054.6|65974.4|65957.6|7563
1591635600000|2020-06-08 17:00:00|66037.4|66022.4|65982.4|65967.4|66054.4|66038.7|65982.4|65966.4|7437
1591639200000|2020-06-08 18:00:00|65982.2|65967.2|65959.8|65944.8|65989.6|65974.6|65930.7|65913.5|6588
1591642800000|2020-06-08 19:00:00|65960|65945|65997.4|65982.4|66001.9|65985|65956.1|65941.1|5568
1591646400000|2020-06-08 20:00:00|65997.2|65982.2|66016|65996|66033.6|66015.1|65996.8|65979.6|4455
1591650000000|2020-06-08 21:00:00|66018.3|65982.7|66041.6|66009.1|66050.5|66017.6|66017.4|65982.7|1722
1591653600000|2020-06-08 22:00:00|66034|66009.5|66012.6|65992.6|66038.1|66011.7|66005.5|65985.5|3457
1591657200000|2020-06-08 23:00:00|66012|65992|65957.3|65937.3|66016.3|65997.1|65948.7|65930.5|3586
1591660800000|2020-06-09 00:00:00|65955.4|65940.4|65956.3|65936.3|65983.9|65963.9|65895|65875|6903
1591664400000|2020-06-09 01:00:00|65956.9|65936.9|66026.2|66006.2|66067.8|66050.7|65954.9|65934.9|7308
1591668000000|2020-06-09 02:00:00|66026.1|66006.1|66054.9|66034.9|66075|66056.6|66020.4|66002.8|5725
1591671600000|2020-06-09 03:00:00|66054.2|66034.2|66053|66038|66068|66049.6|66027.5|66010.6|4667
1591675200000|2020-06-09 04:00:00|66051.6|66036.6|66063.4|66048.4|66071.2|66055.5|66041.4|66024.8|5238
1591678800000|2020-06-09 05:00:00|66063.5|66048.5|66033.3|66013.3|66070|66052|66004.7|65986.3|5172
1591682400000|2020-06-09 06:00:00|66032.2|66012.2|66167.6|66147.6|66178.2|66163.2|66004.2|65986.7|7786
1591686000000|2020-06-09 07:00:00|66167|66152|66179|66164|66241.2|66226.2|66119.3|66103.3|8459
1591689600000|2020-06-09 08:00:00|66179.3|66164.3|66210.6|66190.6|66331.2|66316.2|66159.1|66144.1|8488
1591693200000|2020-06-09 09:00:00|66207.5|66192.5|66176.2|66161.2|66244|66229|66136.4|66121.4|7905
1591696800000|2020-06-09 10:00:00|66175.5|66160.5|66095.3|66080.3|66210.5|66195.5|66085.9|66070.9|7973
1591700400000|2020-06-09 11:00:00|66095|66080|66101.3|66086.3|66175.4|66160.4|66085.4|66070.4|7491
1591704000000|2020-06-09 12:00:00|66102|66087|65998.1|65983.1|66114.3|66099.3|65985.2|65965.2|7866
1591707600000|2020-06-09 13:00:00|66000|65985|65722.1|65702.1|66018|66000|65664.1|65644.1|8721
1591711200000|2020-06-09 14:00:00|65720.1|65700.1|65675.7|65655.7|65797|65777|65661.9|65641.9|8903
1591714800000|2020-06-09 15:00:00|65675.5|65655.5|65708.1|65688.1|65754.1|65734.1|65614|65594|8270
1591718400000|2020-06-09 16:00:00|65708.4|65688.4|65737|65717|65737.5|65717.5|65669.2|65649.2|7201
1591722000000|2020-06-09 17:00:00|65737.2|65717.2|65720.5|65700.5|65795.1|65775.1|65706.7|65686.7|6664
1591725600000|2020-06-09 18:00:00|65721.7|65701.7|65723.6|65703.6|65746.8|65726.8|65705.8|65685.8|6430
1591729200000|2020-06-09 19:00:00|65722.9|65702.9|65771.8|65751.8|65774.8|65755.1|65722.9|65702.9|6142
1591732800000|2020-06-09 20:00:00|65769.6|65749.6|65757.8|65736.3|65807.7|65787.7|65754.4|65734.4|4490
1591736400000|2020-06-09 21:00:00|65758.2|65726.5|65786.8|65738.1|65799.7|65751.9|65752.5|65709.1|2979
1591740000000|2020-06-09 22:00:00|65783.9|65741.8|65760.4|65736.1|65787.8|65755.7|65748.1|65728.1|3617
1591743600000|2020-06-09 23:00:00|65757.3|65737.3|65797.1|65777.1|65800.8|65780.8|65743.3|65723.3|5296
1591747200000|2020-06-10 00:00:00|65794.1|65774.1|65753.1|65733.1|65795.5|65775.5|65721.6|65701.6|6625
1591750800000|2020-06-10 01:00:00|65752.9|65732.9|65758.4|65738.4|65761.7|65741.7|65712.6|65692.6|6045
1591754400000|2020-06-10 02:00:00|65758.3|65738.3|65730.6|65710.6|65763|65743|65722.5|65702.5|5818
1591758000000|2020-06-10 03:00:00|65729.9|65709.9|65733.9|65713.9|65747.4|65727.4|65716|65696|5719
1591761600000|2020-06-10 04:00:00|65733.8|65713.8|65732|65712|65744|65724|65714.5|65694.5|5080
1591765200000|2020-06-10 05:00:00|65732.5|65712.5|65616.8|65596.8|65735.6|65715.6|65575.3|65555.3|6577
1591768800000|2020-06-10 06:00:00|65617.2|65597.2|65682.9|65667.9|65691|65673.4|65579.7|65563|7809
1591772400000|2020-06-10 07:00:00|65684.5|65669.5|65628.9|65613.9|65726.2|65711.2|65615.4|65600.4|8118
1591776000000|2020-06-10 08:00:00|65630.5|65615.5|65575|65560|65636.1|65621.1|65536.8|65521.8|7629
1591779600000|2020-06-10 09:00:00|65574.7|65559.7|65630.7|65615.7|65654.2|65639.2|65557.9|65542.9|7366
1591783200000|2020-06-10 10:00:00|65630.4|65615.4|65596.1|65581.1|65693.5|65678.5|65549.4|65534.4|7116
1591786800000|2020-06-10 11:00:00|65597.9|65582.9|65485.1|65470.1|65604.4|65589.4|65463.8|65444.7|7554
1591790400000|2020-06-10 12:00:00|65482.7|65467.7|65523.2|65508.2|65618|65603|65466.6|65451.6|7814
1591794000000|2020-06-10 13:00:00|65524.4|65509.4|65619.1|65604.1|65647.2|65632.2|65492.7|65477.7|8218
1591797600000|2020-06-10 14:00:00|65617.3|65602.3|65709.5|65694.5|65739.6|65720.9|65546.7|65531.7|8475
1591801200000|2020-06-10 15:00:00|65708|65693|65688|65673|65757|65742|65654.5|65639.5|7989
1591804800000|2020-06-10 16:00:00|65686.6|65671.6|65694|65679|65736.4|65721.4|65649.3|65634.3|7461
1591808400000|2020-06-10 17:00:00|65692.4|65677.4|65597.4|65551|65704.6|65689.6|65576|65549.5|6970
1591812000000|2020-06-10 18:00:00|65602.5|65555.4|65456.4|65436.4|65854.9|65829.7|65277.7|65257.7|9772
1591815600000|2020-06-10 19:00:00|65452.8|65437.8|65464.3|65449.3|65626.7|65606.7|65313.8|65296.1|8928
1591819200000|2020-06-10 20:00:00|65463.1|65448.1|65563.1|65514.5|65604.7|65586.1|65458.5|65443.5|6191
1591822800000|2020-06-10 21:00:00|65562.7|65513.5|65550.6|65511.7|65573.3|65527.2|65547.2|65447.5|3949
1591826400000|2020-06-10 22:00:00|65540.2|65504.3|65527.5|65507.5|65561.9|65541.9|65513.1|65469|4574
1591830000000|2020-06-10 23:00:00|65527.6|65507.6|65590.6|65570.6|65604.8|65586.6|65497|65479.9|4994
1591833600000|2020-06-11 00:00:00|65588.3|65568.3|65471.7|65456.7|65594.6|65574.6|65459.5|65441.2|6613
1591837200000|2020-06-11 01:00:00|65470.5|65455.5|65454.9|65439.9|65498.9|65483.9|65422.8|65404.6|6479
1591840800000|2020-06-11 02:00:00|65455.1|65440.1|65466.4|65451.4|65479.6|65463.3|65429.2|65413|5325
1591844400000|2020-06-11 03:00:00|65466.6|65451.6|65644.1|65624.1|65648.5|65631.1|65458.4|65443.4|6430
1591848000000|2020-06-11 04:00:00|65641.7|65626.7|65677.5|65662.5|65722|65704.7|65635.3|65615.6|7030
1591851600000|2020-06-11 05:00:00|65675.1|65660.1|65720.9|65700.9|65828.9|65811.3|65668.6|65653.6|7719
1591855200000|2020-06-11 06:00:00|65719.7|65699.7|65636.6|65621.6|65742.5|65727.5|65624.2|65609.2|8215
1591858800000|2020-06-11 07:00:00|65637|65622|65618.3|65603.3|65737|65719.6|65565.4|65545.4|8559
1591862400000|2020-06-11 08:00:00|65618.6|65603.6|65463|65448|65645.7|65630.7|65456.9|65441.1|8514
1591866000000|2020-06-11 09:00:00|65465.4|65450.4|65500|65480|65511.8|65493.9|65394.7|65376.3|8320
1591869600000|2020-06-11 10:00:00|65496|65481|65557.7|65542.7|65569.5|65554.5|65482.3|65467.3|7506
1591873200000|2020-06-11 11:00:00|65554.1|65539.1|65656.4|65641.4|65670.9|65654.5|65543.1|65528|8022
1591876800000|2020-06-11 12:00:00|65656.1|65641.1|65650.8|65635.8|65770.5|65752|65639.4|65624.4|8369
1591880400000|2020-06-11 13:00:00|65650|65635|65528.1|65513.1|65685.1|65670.1|65522.5|65507.5|6544
1591884000000|2020-06-11 14:00:00|65524.7|65509.7|65504.3|65489.3|65560.7|65545.7|65379.3|65359.3|8443
1591887600000|2020-06-11 15:00:00|65505.9|65490.9|65523.6|65508.6|65617.9|65602.9|65408.3|65393.3|8975
1591891200000|2020-06-11 16:00:00|65524.4|65509.4|65624.9|65604.9|65626.5|65606.5|65500.4|65480.4|8609
1591894800000|2020-06-11 17:00:00|65625.1|65605.1|65874.6|65854.6|65936.3|65916.3|65625.1|65605.1|8883
1591898400000|2020-06-11 18:00:00|65875.5|65855.5|65971.9|65951.9|65991.8|65971.8|65832.5|65812.5|8846
1591902000000|2020-06-11 19:00:00|65972.1|65952.1|65983.6|65963.6|66024.4|66004.4|65894.3|65874.3|8802
1591905600000|2020-06-11 20:00:00|65982.8|65962.8|65988.7|65967.7|66045.9|66025.9|65962.4|65942.4|5624
1591909200000|2020-06-11 21:00:00|66009.4|65966.6|66023.9|65992.9|66045.5|66000.4|65971.9|65933.6|3310
1591912800000|2020-06-11 22:00:00|66021.6|65993.7|65987|65967|66052.8|66032.8|65986.7|65948|4713
1591916400000|2020-06-11 23:00:00|65987.2|65967.2|66050|66030|66052.3|66032.3|65979.4|65959.4|6078
1591920000000|2020-06-12 00:00:00|66048.7|66028.7|66078.8|66058.8|66093.4|66073.4|66014.6|65994.6|7656
1591923600000|2020-06-12 01:00:00|66077.2|66057.2|66045.7|66025.7|66115.7|66095.7|66039.8|66019.8|7905
1591927200000|2020-06-12 02:00:00|66046.3|66026.3|66043.8|66023.8|66061.8|66041.8|65993.4|65973.4|7485
1591930800000|2020-06-12 03:00:00|66045.3|66025.3|66015.4|65995.4|66053.7|66036.1|65991.5|65971.5|6869
1591934400000|2020-06-12 04:00:00|66015|65995|65996.4|65976.4|66029.2|66009.2|65989.3|65969.3|6352
1591938000000|2020-06-12 05:00:00|65996.1|65976.1|65915.7|65895.7|66017.7|65997.7|65897.6|65877.6|6894
1591941600000|2020-06-12 06:00:00|65914.3|65894.3|65953.4|65933.4|65997.1|65979.5|65885.3|65865.3|8213
1591945200000|2020-06-12 07:00:00|65955.8|65935.8|65851.3|65836.3|65993.7|65978.7|65851|65836|8977
1591948800000|2020-06-12 08:00:00|65851.6|65836.6|65835|65820|65860.6|65845.6|65744.7|65729.7|8251
1591952400000|2020-06-12 09:00:00|65833.5|65818.5|65857|65842|65925.3|65910.3|65824|65809|7998
1591956000000|2020-06-12 10:00:00|65856.9|65841.9|65962.7|65947.7|66004.8|65986.8|65817.8|65802.8|8173
1591959600000|2020-06-12 11:00:00|65962.8|65947.8|65926|65911|66023.1|66008.1|65873.2|65858.2|7718
1591963200000|2020-06-12 12:00:00|65927|65912|65951.2|65936.2|66016.4|66001.4|65890.4|65875.4|8019
1591966800000|2020-06-12 13:00:00|65951.4|65936.4|65977.9|65957.9|66034.1|66019.1|65851|65836|7157
1591970400000|2020-06-12 14:00:00|65977.1|65957.1|66299.2|66284.2|66342.6|66327.6|65952.2|65937.2|9003
1591974000000|2020-06-12 15:00:00|66302.9|66287.9|66271.3|66256.3|66376.3|66361.3|66231.8|66214.3|9451
1591977600000|2020-06-12 16:00:00|66271.5|66256.5|66358.9|66343.9|66364.9|66349.7|66243.4|66228.4|8830
1591981200000|2020-06-12 17:00:00|66357.7|66342.7|66431.1|66416.1|66499.6|66484.6|66311.1|66293.5|8870
1591984800000|2020-06-12 18:00:00|66431|66416|66389.9|66374.9|66451.6|66433|66373.6|66358.6|8606
1591988400000|2020-06-12 19:00:00|66388.3|66368.3|66263.1|66243.1|66388.3|66368.3|66258.4|66241.3|8129
1591992000000|2020-06-12 20:00:00|66262.9|66242.9|66248.9|66197.3|66280.2|66247.7|66204.8|66168.9|5476
1592164800000|2020-06-14 20:00:00|66338.4|66308.4|66375|66345|66438.6|66358.1|66329.2|66248.3|405
1592168400000|2020-06-14 21:00:00|66374.9|66344.9|66325.4|66295.4|66406.1|66345.1|66294.8|66238.9|2217
1592172000000|2020-06-14 22:00:00|66327.7|66297.7|66293.6|66272.6|66416.6|66387.7|66264.9|66241.3|6692
1592175600000|2020-06-14 23:00:00|66290.4|66270.4|66264.3|66244.3|66317.5|66297.5|66226.3|66206.3|6907
1592179200000|2020-06-15 00:00:00|66264|66244|66296.6|66276.6|66302.3|66282.3|66206.6|66187.8|7864
1592182800000|2020-06-15 01:00:00|66297.4|66277.4|66219.5|66199.5|66311.5|66291.5|66213.3|66193.3|7408
1592186400000|2020-06-15 02:00:00|66217.6|66197.6|66258.1|66238.1|66265.6|66245.6|66210.2|66190.2|6847
1592190000000|2020-06-15 03:00:00|66257|66237|66194.1|66174.1|66258.7|66238.7|66190.4|66170.4|6495
1592193600000|2020-06-15 04:00:00|66194.2|66174.2|66210.1|66190.1|66217.2|66199.7|66165.7|66145.7|6425
1592197200000|2020-06-15 05:00:00|66210.3|66190.3|66326.7|66311.7|66353.6|66336.6|66200.9|66183|8229
1592200800000|2020-06-15 06:00:00|66325.4|66310.4|66387.2|66372.2|66412.5|66397.5|66284.8|66269.8|8671
1592204400000|2020-06-15 07:00:00|66388.1|66373.1|66311.6|66296.6|66393.5|66378.5|66275|66260|8823
1592208000000|2020-06-15 08:00:00|66310.8|66295.8|66185.2|66170.2|66327.8|66311.5|66178.7|66163.7|8726
1592211600000|2020-06-15 09:00:00|66185.4|66170.4|66286.2|66271.2|66316.8|66301.8|66184.8|66169.8|8141
1592215200000|2020-06-15 10:00:00|66285.9|66270.9|66305.3|66290.3|66311.5|66296.5|66221.7|66206.7|7815
1592218800000|2020-06-15 11:00:00|66305.6|66290.6|66235.8|66220.8|66338.4|66323.4|66176.7|66161.7|7549
1592222400000|2020-06-15 12:00:00|66235.6|66220.6|66296.2|66281.2|66305.8|66289.1|66217.1|66202.1|8318
1592226000000|2020-06-15 13:00:00|66296|66281|66128.2|66108.2|66317.6|66301.6|66085.8|66065.8|7214
1592229600000|2020-06-15 14:00:00|66124.9|66109.9|66148.6|66133.6|66174.3|66158.1|66031.8|66011.8|8972
1592233200000|2020-06-15 15:00:00|66148.4|66133.4|66172.6|66157.6|66229|66214|66118.5|66103.1|8479
1592236800000|2020-06-15 16:00:00|66172.9|66157.9|66077.3|66062.3|66179.9|66163|66062.2|66044.2|8025
1592240400000|2020-06-15 17:00:00|66077.4|66062.4|65999.6|65984.6|66098.2|66078.8|65987.3|65967.3|7240
1592244000000|2020-06-15 18:00:00|65999|65984|65911.7|65891.7|65999|65984|65803.2|65785.2|8777
1592247600000|2020-06-15 19:00:00|65910.6|65890.6|65906.5|65886.5|65955.2|65935.2|65858.3|65838.3|7973
1592251200000|2020-06-15 20:00:00|65903.1|65883.1|65858|65838|65918|65898|65857.1|65837.1|4854
1592254800000|2020-06-15 21:00:00|65854.8|65829.5|65845.6|65818.3|65887.9|65853.7|65836.1|65797.2|2957
1592258400000|2020-06-15 22:00:00|65846|65821.1|65819|65799|65881.3|65848.9|65810.5|65789.8|5133
1592262000000|2020-06-15 23:00:00|65817.4|65797.4|65770.6|65750.6|65842.7|65819.3|65768.6|65748.6|4725
1592265600000|2020-06-16 00:00:00|65770.9|65750.9|65794.3|65774.3|65816.1|65796.1|65757.3|65737.3|5383
1592269200000|2020-06-16 01:00:00|65794.8|65774.8|65825.1|65805.1|65830|65810|65758.6|65738.6|5461
1592272800000|2020-06-16 02:00:00|65824.2|65804.2|65723.5|65702.6|65824.9|65804.9|65705.6|65685.5|6392
1592276400000|2020-06-16 03:00:00|65724.6|65703.2|65755.9|65735.9|65765.7|65745.4|65708.7|65688.7|6065
1592280000000|2020-06-16 04:00:00|65756.5|65736.5|65793.5|65773.5|65798.8|65778.8|65755.9|65735.5|5022
1592283600000|2020-06-16 05:00:00|65793.6|65773.6|65779.5|65759.5|65796.9|65776.9|65711.8|65691.8|9455
1592287200000|2020-06-16 06:00:00|65776.1|65756.1|65717.3|65702.3|65826.4|65808.4|65713.5|65698.5|7914
1592290800000|2020-06-16 07:00:00|65718.1|65703.1|65854.2|65839.2|65867.9|65852.9|65677.1|65662.1|8560
1592294400000|2020-06-16 08:00:00|65854.1|65839.1|65778.4|65758.4|65899.5|65884.5|65713|65698|8248
1592298000000|2020-06-16 09:00:00|65778.9|65758.9|65793.1|65778.1|65860.4|65845.4|65747.6|65732.6|7702
1592301600000|2020-06-16 10:00:00|65793.3|65778.3|65900.4|65885.4|65929.2|65914.2|65785|65770|7572
1592305200000|2020-06-16 11:00:00|65900.5|65885.5|65969.1|65954.1|66025.1|66010.1|65880.2|65865.2|7245
1592308800000|2020-06-16 12:00:00|65967.2|65952.2|65984.1|65969.1|66022.9|66007.9|65883.7|65868.7|8538
1592312400000|2020-06-16 13:00:00|65982.1|65967.1|66165.8|66150.8|66190.9|66175.9|65978.1|65963.1|7152
1592316000000|2020-06-16 14:00:00|66162.7|66147.7|66357.4|66342.4|66391.4|66376.4|66140.1|66125.1|9022
1592319600000|2020-06-16 15:00:00|66356|66341|66249.9|66234.9|66420.7|66405.7|66211.2|66196.2|9217
1592323200000|2020-06-16 16:00:00|66247.5|66232.5|66185.3|66170.3|66263|66248|66153|66138|8138
1592326800000|2020-06-16 17:00:00|66184.6|66169.6|66214.9|66199.9|66245|66230|66181.3|66166.3|7011
1592330400000|2020-06-16 18:00:00|66214.4|66199.4|66159.6|66144.6|66231.8|66216.8|66158.3|66143.3|6803
1592334000000|2020-06-16 19:00:00|66158.6|66143.6|66209.5|66194.5|66247.3|66232.3|66158.3|66143.3|7319
1592337600000|2020-06-16 20:00:00|66209.2|66194.2|66208.9|66188.9|66242.3|66227.3|66198.7|66180.3|4204
1592341200000|2020-06-16 21:00:00|66207.6|66187.3|66226.7|66188.8|66267.4|66224.6|66205.4|66158.5|3997
1592344800000|2020-06-16 22:00:00|66221.8|66188.7|66230.9|66210.9|66265.6|66248.9|66220.2|66185.4|4595
1592348400000|2020-06-16 23:00:00|66228.3|66213.3|66197.9|66182.9|66231.9|66213.3|66190.5|66174.8|4324
1592352000000|2020-06-17 00:00:00|66198.3|66183.3|66187.3|66172.3|66257.1|66240.1|66156.7|66141.7|7363
1592355600000|2020-06-17 01:00:00|66187.6|66172.6|66197.8|66182.8|66226.8|66211.8|66153.6|66138.6|7044
1592359200000|2020-06-17 02:00:00|66196.5|66181.5|66205.2|66190.2|66258.9|66243.9|66181|66166|6873
1592362800000|2020-06-17 03:00:00|66205|66190|66207.1|66192.1|66222.3|66206.4|66185.6|66170.6|5750
1592366400000|2020-06-17 04:00:00|66206.9|66191.9|66164.6|66149.6|66213.1|66198.1|66155|66140|5283
1592370000000|2020-06-17 05:00:00|66165|66150|66153.1|66138.1|66173.9|66158.9|66115.1|66100.1|6289
1592373600000|2020-06-17 06:00:00|66152.8|66137.8|66104.7|66089.7|66160.8|66145.8|66075.2|66060.2|7808
1592377200000|2020-06-17 07:00:00|66103.8|66088.8|66182.9|66162.9|66185.7|66166.9|66024.8|66007.1|8352
1592380800000|2020-06-17 08:00:00|66179.6|66164.6|66234.1|66219.1|66274.3|66254.3|66129.9|66114.9|8234
1592384400000|2020-06-17 09:00:00|66236.3|66216.3|66403|66388|66432.2|66417.2|66219.3|66202.4|8502
1592388000000|2020-06-17 10:00:00|66403.2|66388.2|66327.8|66312.8|66404.7|66389.7|66287.7|66270.5|7804
1592391600000|2020-06-17 11:00:00|66327.1|66312.1|66395.3|66380.3|66403.7|66387.6|66254.7|66237.8|7637
1592395200000|2020-06-17 12:00:00|66395.4|66380.4|66358.6|66343.6|66444.9|66424.9|66312.5|66295.5|8081
1592398800000|2020-06-17 13:00:00|66357.9|66342.9|66459.7|66444.7|66496.2|66476.2|66291.4|66276.4|6452
1592402400000|2020-06-17 14:00:00|66459.5|66444.5|66462.1|66447.1|66541.8|66521.8|66358.3|66338.3|8696
1592406000000|2020-06-17 15:00:00|66462.7|66447.7|66469.2|66449.2|66530|66510|66398.2|66378.2|8255
1592409600000|2020-06-17 16:00:00|66471.1|66451.1|66400.7|66380.7|66473.1|66453.1|66384.4|66364.4|7833
1592413200000|2020-06-17 17:00:00|66401.2|66381.2|66358.4|66343.4|66404.8|66384.8|66344.3|66324.3|6936
1592416800000|2020-06-17 18:00:00|66362|66342|66396.1|66376.1|66405.3|66385.3|66358.5|66338.5|6728
1592420400000|2020-06-17 19:00:00|66397|66377|66338.1|66318.1|66406.6|66386.6|66330.9|66313.3|7589
1592424000000|2020-06-17 20:00:00|66337.3|66317.3|66319.8|66285.7|66375|66355|66300|66279.7|5505
1592427600000|2020-06-17 21:00:00|66334.9|66281.8|66331.5|66291.4|66349|66300.7|66297.7|66261.6|2843
1592431200000|2020-06-17 22:00:00|66329.5|66294.9|66302|66282|66333.8|66297.9|66284.3|66264.3|3257
1592434800000|2020-06-17 23:00:00|66301.5|66280.3|66321.9|66301.9|66342.8|66322.7|66292|66272|4930
1592438400000|2020-06-18 00:00:00|66321.7|66301.7|66323.5|66303.5|66338.1|66318.1|66271.5|66251.5|6782
1592442000000|2020-06-18 01:00:00|66323.1|66303.1|66365.2|66345.2|66426.3|66406.3|66274.4|66254.4|7213
1592445600000|2020-06-18 02:00:00|66365|66345|66341.7|66321.7|66385|66365|66333.7|66313.7|6494
1592449200000|2020-06-18 03:00:00|66341.2|66321.2|66283.7|66268.7|66341.2|66321.2|66269.2|66249.2|5775
1592452800000|2020-06-18 04:00:00|66283.3|66268.3|66254.5|66234.5|66318.1|66298.1|66219.7|66199.7|5370
1592456400000|2020-06-18 05:00:00|66254.6|66234.6|66280.7|66260.7|66300.4|66280.4|66229.3|66209.3|5533
1592460000000|2020-06-18 06:00:00|66280.8|66260.8|66262.2|66242.2|66315.2|66296.7|66233.6|66213.6|7154
1592463600000|2020-06-18 07:00:00|66263.2|66243.2|66320.4|66300.4|66338.8|66320|66237.8|66220.4|7948
1592467200000|2020-06-18 08:00:00|66320.1|66300.1|66281.2|66266.2|66397.3|66381|66218.3|66203.3|8211
1592470800000|2020-06-18 09:00:00|66280.8|66265.8|66274.4|66259.4|66304.8|66289.8|66209.7|66191|8187
1592474400000|2020-06-18 10:00:00|66276.9|66256.9|66250.9|66230.9|66341.9|66326.9|66244|66229|7664
1592478000000|2020-06-18 11:00:00|66252.9|66232.9|66371.9|66356.9|66399.7|66382|66228.8|66212.7|8463
1592481600000|2020-06-18 12:00:00|66371.7|66356.7|66414.9|66394.9|66491.5|66476.2|66369.6|66352.9|8569
1592485200000|2020-06-18 13:00:00|66414.5|66394.5|66503.2|66483.2|66513.2|66493.8|66386.7|66369.3|6729
1592488800000|2020-06-18 14:00:00|66503.7|66483.7|66451.9|66436.9|66563.2|66543.2|66419.6|66404.6|8686
1592492400000|2020-06-18 15:00:00|66452.2|66437.2|66484.5|66469.5|66509.1|66492.4|66378.6|66361.5|7869
1592496000000|2020-06-18 16:00:00|66481.4|66466.4|66613.8|66593.8|66620.3|66601.7|66470|66452.4|7617
1592499600000|2020-06-18 17:00:00|66613.9|66593.9|66552.7|66532.7|66661.1|66642.5|66544.2|66526.1|6770
1592503200000|2020-06-18 18:00:00|66552.5|66532.5|66530.6|66515.6|66584.5|66564.5|66530.3|66514.5|6538
1592506800000|2020-06-18 19:00:00|66532.1|66517.1|66572.3|66552.3|66573.3|66555.9|66507.6|66490.9|6293
1592510400000|2020-06-18 20:00:00|66571.1|66551.1|66560.4|66506.7|66586.4|66567.6|66525.6|66505.6|4727
1592514000000|2020-06-18 21:00:00|66572.1|66506.9|66580.1|66491.6|66608.2|66531.9|66551.3|66461.6|2513
1592517600000|2020-06-18 22:00:00|66572.5|66495.9|66520.3|66500.3|66575.9|66525.3|66517.6|66489.3|4169
1592521200000|2020-06-18 23:00:00|66520.2|66500.2|66527.3|66507.3|66531.9|66511.9|66493.9|66473.9|5991
1592524800000|2020-06-19 00:00:00|66527|66507|66552.2|66532.2|66577.3|66557.3|66524.5|66504.5|6027
1592528400000|2020-06-19 01:00:00|66552.1|66532.1|66548.2|66528.2|66580.8|66561.9|66510.4|66491.9|6442
1592532000000|2020-06-19 02:00:00|66548|66528|66520.8|66500.8|66559.4|66539.4|66520|66500|5930
1592535600000|2020-06-19 03:00:00|66521.8|66501.8|66501.5|66481.5|66532.9|66512.9|66498.4|66478.4|5223
1592539200000|2020-06-19 04:00:00|66501.4|66481.4|66508.1|66488.1|66520.4|66503.7|66489.3|66472|4811
1592542800000|2020-06-19 05:00:00|66507.7|66487.7|66491.7|66471.7|66518.7|66498.7|66480.2|66461.9|5189
1592546400000|2020-06-19 06:00:00|66491|66471|66477.4|66457.4|66544.8|66524.8|66449.5|66429.5|7203
1592550000000|2020-06-19 07:00:00|66477.9|66457.9|66501.5|66481.5|66548.8|66529.6|66465|66447.7|7328
1592553600000|2020-06-19 08:00:00|66501.6|66481.6|66482|66467|66555.8|66540.8|66461.1|66444.6|7676
1592557200000|2020-06-19 09:00:00|66481.4|66466.4|66484.6|66469.6|66520.1|66502.6|66466.8|66451.2|6853
1592560800000|2020-06-19 10:00:00|66484.5|66469.5|66555.2|66540.2|66611.4|66595|66484.5|66469.5|7202
1592564400000|2020-06-19 11:00:00|66554.8|66539.8|66513.4|66498.4|66605.5|66590.2|66510.1|66495.1|7178
1592568000000|2020-06-19 12:00:00|66512.7|66497.7|66347.6|66332.6|66569.5|66549.5|66254.5|66234.5|8766
1592571600000|2020-06-19 13:00:00|66347.4|66332.4|66472.4|66452.4|66481.2|66461.2|66325.4|66309|6774
1592575200000|2020-06-19 14:00:00|66469.2|66449.2|66689.3|66669.3|66768.6|66748.6|66383.1|66363.9|8407
1592578800000|2020-06-19 15:00:00|66686.6|66666.6|66650.2|66630.2|66694.9|66674.9|66488.6|66468.6|8820
1592582400000|2020-06-19 16:00:00|66649.8|66629.8|66631.1|66611.1|66698.1|66678.1|66605.7|66585.7|8384
1592586000000|2020-06-19 17:00:00|66631.2|66611.2|66657.4|66637.4|66669.7|66649.7|66624.3|66604.3|7260
1592589600000|2020-06-19 18:00:00|66657|66637|66671.7|66656.7|66738.3|66718.3|66648.7|66628.7|7458
1592593200000|2020-06-19 19:00:00|66674.1|66654.1|66665.2|66645.2|66686.9|66666.9|66649.5|66632.1|6598
1592596800000|2020-06-19 20:00:00|66664.7|66644.7|66721.4|66701.4|66749.8|66729.8|66649.7|66629.7|5831
1592769600000|2020-06-21 20:00:00|66670.6|66640.6|66678.3|66648.3|66711.3|66655.7|66654.5|66594.3|216
1592773200000|2020-06-21 21:00:00|66678|66648|66730.8|66635.8|66730.8|66669.5|66668.6|66613.1|776
1592776800000|2020-06-21 22:00:00|66724.5|66637|66717.4|66687.4|66749.6|66717.4|66690.1|66631.8|4167
1592780400000|2020-06-21 23:00:00|66720.7|66666.1|66718.9|66698.9|66773.8|66743.8|66697.2|66666.1|3471
1592784000000|2020-06-22 00:00:00|66718.8|66698.8|66700.8|66680.8|66736.3|66716.3|66669.1|66649.1|5935
1592787600000|2020-06-22 01:00:00|66700.5|66680.5|66670.1|66650.1|66703|66683|66644.8|66624.8|5942
1592791200000|2020-06-22 02:00:00|66669.9|66649.9|66635.1|66615.1|66677.1|66657.1|66602|66582|5440
1592794800000|2020-06-22 03:00:00|66634.4|66614.4|66628.1|66608.1|66648.4|66628.4|66608.4|66590.4|4553
1592798400000|2020-06-22 04:00:00|66628|66608|66562.7|66542.7|66631.6|66611.6|66559.5|66539.5|4516
1592802000000|2020-06-22 05:00:00|66563.9|66543.9|66607.6|66587.6|66610.8|66592.8|66548.6|66530.1|5613
1592805600000|2020-06-22 06:00:00|66608.1|66588.1|66610.9|66595.9|66639.8|66622.9|66537.9|66522.9|6983
1592809200000|2020-06-22 07:00:00|66611.7|66596.7|66513.1|66498.1|66645.8|66630.8|66502.5|66487.5|8317
1592812800000|2020-06-22 08:00:00|66512.8|66497.8|66426.8|66411.8|66537.8|66522.8|66423.8|66408.8|7542
1592816400000|2020-06-22 09:00:00|66426.9|66411.9|66491.8|66476.8|66501.5|66486.5|66414.1|66399.1|7224
1592820000000|2020-06-22 10:00:00|66491.9|66476.9|66493.4|66473.4|66507.6|66492.6|66449.6|66434.6|7067
1592823600000|2020-06-22 11:00:00|66492.1|66472.1|66484.4|66464.4|66551.7|66536.7|66471.8|66456.8|6936
1592827200000|2020-06-22 12:00:00|66486.2|66466.2|66445.3|66425.3|66526.5|66508.6|66426.6|66410.3|6968
1592830800000|2020-06-22 13:00:00|66444.3|66424.3|66308.9|66288.9|66444.3|66424.3|66296.2|66276.7|8592
1592834400000|2020-06-22 14:00:00|66309.9|66289.9|66282.3|66267.3|66319.9|66302|66158.4|66138.4|11127
1592838000000|2020-06-22 15:00:00|66283.1|66268.1|66217.5|66197.5|66296|66279|66205.2|66188|9096
1592841600000|2020-06-22 16:00:00|66217.8|66197.8|66211.6|66191.6|66234.3|66217.2|66194.8|66176.3|8110
1592845200000|2020-06-22 17:00:00|66211.8|66191.8|66226.5|66206.5|66246.2|66226.2|66195.8|66175.8|7329
1592848800000|2020-06-22 18:00:00|66225.8|66205.8|66209.6|66189.6|66238.2|66218.2|66197.1|66177.1|6104
1592852400000|2020-06-22 19:00:00|66210.6|66190.6|66238.8|66218.8|66255.7|66238.4|66197.2|66180.5|7355
1592856000000|2020-06-22 20:00:00|66238.1|66218.1|66239.3|66195.6|66246.1|66228|66175.5|66155.5|4488
1592859600000|2020-06-22 21:00:00|66238.7|66175.9|66211|66175.8|66248.9|66196.4|66206|66159.6|6070
1592863200000|2020-06-22 22:00:00|66212.9|66174.9|66145.6|66125.6|66212.9|66182|66131.8|66111.8|6121
1592866800000|2020-06-22 23:00:00|66146.6|66125.5|66114.3|66094.3|66168.7|66148|66095.5|66075.5|5965
1592870400000|2020-06-23 00:00:00|66114.1|66094.1|66177.1|66157.1|66179.3|66159.3|66112.4|66092.4|6897
1592874000000|2020-06-23 01:00:00|66176.5|66156.5|66231.6|66210.9|66379.2|66359.2|66171.5|66151.5|11509
1592877600000|2020-06-23 02:00:00|66226.7|66205.4|66128.2|66108.2|66237.5|66217.5|66123.6|66103.6|10536
1592881200000|2020-06-23 03:00:00|66127|66107|66161.5|66141.5|66185.1|66165.1|66120.6|66100.6|7696
1592884800000|2020-06-23 04:00:00|66161.4|66141.4|66205.3|66185.3|66205.8|66185.8|66159.5|66139.5|5993
1592888400000|2020-06-23 05:00:00|66205.2|66185.2|66214.3|66194.3|66223.9|66203.9|66164.4|66145.8|7270
1592892000000|2020-06-23 06:00:00|66214.2|66194.2|66148.9|66128.9|66229.3|66209.3|66126.3|66107.3|10111
1592895600000|2020-06-23 07:00:00|66149.3|66129.3|65967.2|65947.2|66173.1|66153.1|65944.6|65924.6|11271
1592899200000|2020-06-23 08:00:00|65966.4|65946.4|66028.7|66013.7|66083.5|66065.5|65939.8|65919.8|10265
1592902800000|2020-06-23 09:00:00|66028.8|66013.8|66042.2|66027.2|66078.6|66061.3|66009.1|65993.1|9358
1592906400000|2020-06-23 10:00:00|66042|66027|66012.6|65997.6|66067.2|66049.8|65983.9|65966.6|9563
1592910000000|2020-06-23 11:00:00|66013.1|65998.1|65933.7|65918.7|66048.6|66033.6|65926.9|65909.1|9140
1592913600000|2020-06-23 12:00:00|65931|65916|65797.3|65782.3|65932.5|65917.4|65778.3|65758.6|10417
1592917200000|2020-06-23 13:00:00|65797.5|65777.5|65798.2|65778.2|65861.8|65843.9|65749.1|65731.1|10870
1592920800000|2020-06-23 14:00:00|65797.7|65777.7|65774.4|65754.4|65812.5|65792.5|65680.6|65663.1|11160
1592924400000|2020-06-23 15:00:00|65774.1|65754.1|65838.5|65818.5|65868.4|65848.4|65751.2|65735.2|10108
1592928000000|2020-06-23 16:00:00|65838.2|65818.2|65912.7|65892.7|65922.6|65903.7|65790.3|65770.3|9123
1592931600000|2020-06-23 17:00:00|65911.8|65891.8|65852.6|65832.6|65911.8|65891.8|65840.3|65820.7|8166
1592935200000|2020-06-23 18:00:00|65853.1|65833.1|65894.3|65874.3|65908.6|65888.6|65848.3|65828.3|7712
1592938800000|2020-06-23 19:00:00|65894.8|65874.8|65943.8|65923.8|65951|65931|65894.8|65874.8|8266
1592942400000|2020-06-23 20:00:00|65940.7|65925.7|65918.5|65892.7|65944.7|65925.7|65909.3|65886.3|5048
1592946000000|2020-06-23 21:00:00|65918.7|65891.1|65916.5|65885|65932.3|65894.7|65896.8|65837.5|2667
1592949600000|2020-06-23 22:00:00|65916.3|65885.6|65914.8|65894.8|65921.3|65898.1|65887.4|65867.4|3673
1592953200000|2020-06-23 23:00:00|65920|65895|65888.5|65868.5|65921|65899.1|65882.3|65862.3|5271
1592956800000|2020-06-24 00:00:00|65889.1|65869.1|65863.2|65843.2|65891.6|65871.6|65835.3|65815.3|7507
1592960400000|2020-06-24 01:00:00|65861.6|65841.6|65868.4|65848.4|65880.4|65860.4|65818.5|65798.5|7291
1592964000000|2020-06-24 02:00:00|65868.3|65848.3|65861.4|65841.4|65911.6|65891.6|65813.6|65793.6|7508
1592967600000|2020-06-24 03:00:00|65861.3|65841.3|65873.9|65853.9|65887|65867|65847.8|65827.8|6042
1592971200000|2020-06-24 04:00:00|65874|65854|65875.1|65855.1|65881.4|65861.4|65842.4|65824.5|4865
1592974800000|2020-06-24 05:00:00|65875|65855|65868.2|65853.2|65884.8|65865.7|65815.7|65798.7|5661
1592978400000|2020-06-24 06:00:00|65869.5|65849.5|65843.8|65828.8|65881.7|65865.3|65806.2|65788.9|7556
1592982000000|2020-06-24 07:00:00|65848.1|65828.1|65963.9|65943.9|65997.3|65982.3|65815|65800|10272
1592985600000|2020-06-24 08:00:00|65962.6|65942.6|65948.5|65933.5|66027.1|66012.1|65926.7|65911.6|9652
1592989200000|2020-06-24 09:00:00|65948.8|65933.8|65938.7|65923.7|66140.4|66120.4|65930.4|65915.4|10274
1592992800000|2020-06-24 10:00:00|65938.5|65923.5|65916.2|65901.2|65999.1|65984.1|65908.3|65893.3|8711
1592996400000|2020-06-24 11:00:00|65916.3|65901.3|66058.4|66043.4|66064.1|66049.1|65893.5|65878.5|9084
1593000000000|2020-06-24 12:00:00|66058|66043|66120.8|66105.8|66141.2|66124.1|66051|66035.5|10176
1593003600000|2020-06-24 13:00:00|66121.6|66106.6|66164.1|66149.1|66174.4|66159.4|66068.9|66053.9|10768
1593007200000|2020-06-24 14:00:00|66164.3|66149.3|66104|66089|66223.4|66206.1|66090.9|66075|11528
1593010800000|2020-06-24 15:00:00|66104.9|66089.9|66148.9|66128.9|66209.1|66192.1|66083.7|66068.7|11467
1593014400000|2020-06-24 16:00:00|66150.5|66130.5|66101.3|66081.3|66173.5|66153.5|66087.9|66067.9|10143
1593018000000|2020-06-24 17:00:00|66101.4|66081.4|66199.7|66184.7|66203.4|66185.6|66088.2|66068.2|9270
1593021600000|2020-06-24 18:00:00|66199.5|66184.5|66216.5|66196.5|66238.3|66220.1|66192.9|66175.5|8494
1593025200000|2020-06-24 19:00:00|66215.9|66195.9|66258.9|66238.9|66264.4|66244.4|66186.2|66166.2|8193
1593028800000|2020-06-24 20:00:00|66258|66238|66267.8|66240.8|66285.8|66265.8|66242.5|66222.5|5444
1593032400000|2020-06-24 21:00:00|66267.2|66241.6|66249.3|66197|66285.8|66241.6|66231.7|66183.4|3609
1593036000000|2020-06-24 22:00:00|66249.6|66203.4|66266.9|66238.1|66299.1|66251.5|66239.4|66199.5|3987
1593039600000|2020-06-24 23:00:00|66262.7|66238.7|66272.2|66252.2|66289.6|66263.8|66260.3|66235|6114
1593043200000|2020-06-25 00:00:00|66275.5|66253.6|66234.7|66214.7|66304.1|66278.7|66219.4|66199.4|7517
1593046800000|2020-06-25 01:00:00|66233.6|66213.6|66269.7|66249.7|66272.3|66252.3|66213.8|66193.8|7276
1593050400000|2020-06-25 02:00:00|66271|66251|66296.3|66276.3|66312.8|66292.8|66267.6|66247.6|7413
1593054000000|2020-06-25 03:00:00|66295.9|66275.9|66316.3|66296.3|66329.5|66309.5|66271.5|66251.5|6628
1593057600000|2020-06-25 04:00:00|66316.2|66296.2|66278.4|66258.4|66324.7|66304.7|66277.8|66257.8|6117
1593061200000|2020-06-25 05:00:00|66278.5|66258.5|66283.7|66263.7|66297.2|66277.2|66253.3|66234.6|6731
1593064800000|2020-06-25 06:00:00|66285.1|66265.1|66345.7|66330.7|66359.7|66343.3|66250.2|66231.6|9022
1593068400000|2020-06-25 07:00:00|66349.9|66329.9|66365.3|66350.3|66427.2|66409.1|66298.9|66283.9|10664
1593072000000|2020-06-25 08:00:00|66363.8|66348.8|66381.7|66366.7|66407|66392|66261.8|66246.8|10596
1593075600000|2020-06-25 09:00:00|66381.5|66366.5|66398|66383|66449.7|66434.7|66352|66337|9302
1593079200000|2020-06-25 10:00:00|66398.2|66383.2|66506.5|66491.5|66517.6|66502.6|66378|66363|9477
1593082800000|2020-06-25 11:00:00|66506.2|66491.2|66577.6|66562.6|66603.1|66588.1|66107.6|66005.6|10398
1593086400000|2020-06-25 12:00:00|66575.3|66560.3|66487.7|66472.7|66613|66598|66487.7|66472.7|10414
1593090000000|2020-06-25 13:00:00|66487.6|66472.6|66465.8|66450.8|66537.7|66522.7|66429.8|66414.8|10810
1593093600000|2020-06-25 14:00:00|66465.7|66450.7|66486.9|66471.9|66493.7|66478.7|66377.5|66362.5|11422
1593097200000|2020-06-25 15:00:00|66487.3|66472.3|66450.5|66435.5|66505.9|66490.9|66414.8|66399.8|9760
1593100800000|2020-06-25 16:00:00|66450.4|66435.4|66406.4|66391.4|66450.4|66435.4|66389.7|66374.7|8151
1593104400000|2020-06-25 17:00:00|66406.5|66391.5|66431.7|66416.7|66438.4|66423.4|66387.6|66372.6|7531
1593108000000|2020-06-25 18:00:00|66432|66417|66477.3|66457.3|66486.6|66466.8|66429.7|66414.7|7186
1593111600000|2020-06-25 19:00:00|66477.2|66457.2|66442.6|66427.6|66488|66468|66396.4|66377.5|8483
1593115200000|2020-06-25 20:00:00|66447.6|66427.8|66469.3|66446.4|66479.7|66459.7|66413|66395.2|5947
1593118800000|2020-06-25 21:00:00|66470|66445.2|66494.7|66435.4|66514.3|66453|66460.1|66373|3966
1593122400000|2020-06-25 22:00:00|66494.5|66436.4|66443.8|66416.5|66496.6|66440.1|66429.6|66407.1|3237
1593126000000|2020-06-25 23:00:00|66439.3|66417|66461|66441|66464.2|66444.2|66426.6|66406.6|3601
1593129600000|2020-06-26 00:00:00|66460.9|66440.9|66474.3|66454.3|66519.4|66499.4|66449.8|66429.8|5803
1593133200000|2020-06-26 01:00:00|66474.4|66454.4|66445.2|66424.7|66486.2|66466.2|66441.3|66420.7|5983
1593136800000|2020-06-26 02:00:00|66446.8|66426.6|66442.4|66422.4|66463|66442.4|66432.9|66412.9|5076
1593140400000|2020-06-26 03:00:00|66442.3|66422.3|66427.9|66407.9|66468.1|66448.1|66425.4|66405.4|4898
1593144000000|2020-06-26 04:00:00|66427.8|66407.8|66415.5|66395.5|66437.5|66416.8|66402.1|66382.1|4889
1593147600000|2020-06-26 05:00:00|66414.7|66394.7|66430.5|66410.5|66437.5|66420.4|66405.2|66385.2|5057
1593151200000|2020-06-26 06:00:00|66429.5|66409.5|66505.8|66490.8|66518.8|66503.8|66426.6|66408.7|7015
1593154800000|2020-06-26 07:00:00|66505.9|66490.9|66406.3|66391.3|66525.5|66510.5|66379.7|66364.7|8890
1593158400000|2020-06-26 08:00:00|66405.2|66390.2|66327|66312|66431.4|66416.4|66326.2|66311.2|9316
1593162000000|2020-06-26 09:00:00|66327.5|66312.5|66444.6|66429.6|66457.7|66442.7|66325.6|66310.6|8562
1593165600000|2020-06-26 10:00:00|66443.9|66428.9|66405.9|66390.9|66461.3|66446.3|66358.9|66343.9|7448
1593169200000|2020-06-26 11:00:00|66406.3|66391.3|66486.6|66471.6|66494.1|66479.1|66372.4|66357.4|8664
1593172800000|2020-06-26 12:00:00|66484.1|66469.1|66435.2|66420.2|66513|66498|66382.8|66367.8|9982
1593176400000|2020-06-26 13:00:00|66435.4|66420.4|66512.2|66497.2|66520.1|66505.1|66374|66359|9778
1593180000000|2020-06-26 14:00:00|66512.6|66497.6|66540.4|66525.4|66586.1|66571.1|66482.7|66467.7|10957
1593183600000|2020-06-26 15:00:00|66538.7|66523.7|66471|66456|66559.6|66544.6|66468.1|66453.1|9963
1593187200000|2020-06-26 16:00:00|66471.8|66456.8|66384.8|66369.8|66484.1|66469.1|66353.1|66335.7|9116
1593190800000|2020-06-26 17:00:00|66384.7|66369.7|66376|66361|66391.3|66376.3|66331.8|66315.8|7881
1593194400000|2020-06-26 18:00:00|66379|66359|66396.5|66376.5|66412.3|66395.5|66372.9|66356.7|7015
1593198000000|2020-06-26 19:00:00|66396.4|66376.4|66396.9|66376.9|66418.7|66399.4|66370.4|66350.4|7447
1593201600000|2020-06-26 20:00:00|66398.1|66378.1|66453|66401.2|66464.2|66429.2|66375.7|66356.5|5573
1593374400000|2020-06-28 20:00:00|66458.2|66341.2|66450.8|66369|66479.4|66390.6|66440.3|66339|68
1593378000000|2020-06-28 21:00:00|66472|66355|66437|66349.2|66483.6|66404.8|66393.9|66321.5|1876
1593381600000|2020-06-28 22:00:00|66441.8|66342.1|66409.2|66385.9|66468.4|66419.7|66404.1|66342.1|5912
1593385200000|2020-06-28 23:00:00|66415|66380|66426.6|66406.6|66434.2|66412.9|66389.8|66369.8|4885
1593388800000|2020-06-29 00:00:00|66427|66407|66381|66361|66437.3|66417.3|66379.6|66359.6|5807
1593392400000|2020-06-29 01:00:00|66379.5|66359.5|66348.6|66328.6|66382.2|66362.2|66341.6|66321.6|6737
1593396000000|2020-06-29 02:00:00|66348.7|66328.7|66300.5|66280.5|66358.2|66338.6|66278|66258|5846
1593399600000|2020-06-29 03:00:00|66301|66281|66321.5|66301.5|66329.2|66309.8|66295.4|66275.8|5350
1593403200000|2020-06-29 04:00:00|66321.6|66301.6|66306.5|66286.5|66328.5|66308.5|66299.8|66280.4|5780
1593406800000|2020-06-29 05:00:00|66306.4|66286.4|66246.1|66231.1|66307.6|66289.4|66204.1|66184.1|6793
1593410400000|2020-06-29 06:00:00|66247.1|66227.1|66211.6|66196.6|66256.8|66236.8|66159.5|66144.5|8471
1593414000000|2020-06-29 07:00:00|66210.6|66195.6|66297.5|66282.5|66299.9|66284.9|66192.3|66177.3|9756
1593417600000|2020-06-29 08:00:00|66296.7|66281.7|66232.5|66217.5|66313.5|66298.5|66208.4|66193.4|8727
1593421200000|2020-06-29 09:00:00|66232.8|66217.8|66129|66114|66261.8|66246.8|66129|66114|8138
1593424800000|2020-06-29 10:00:00|66129.1|66114.1|66039.8|66024.8|66137.7|66122.7|66030.6|66015.6|8559
1593428400000|2020-06-29 11:00:00|66039.6|66024.6|66088.9|66073.9|66113.7|66098.7|66036.7|66021.7|8275
1593432000000|2020-06-29 12:00:00|66088.8|66073.8|66045.7|66030.7|66095.5|66080.5|66039.9|66024.9|8379
1593435600000|2020-06-29 13:00:00|66045|66030|66209.8|66194.8|66226.9|66211.9|66041.4|66026.4|9402
1593439200000|2020-06-29 14:00:00|66212.4|66192.4|66281.6|66266.6|66375.2|66358.2|66192.5|66177.5|10767
1593442800000|2020-06-29 15:00:00|66280.1|66265.1|66331.1|66311.1|66340|66320|66235.8|66220.8|9686
1593446400000|2020-06-29 16:00:00|66331.7|66311.7|66389.9|66369.9|66405.9|66385.9|66302.5|66282.5|8726
1593450000000|2020-06-29 17:00:00|66390|66370|66389.2|66369.2|66436.5|66416.5|66354|66334|7847
1593453600000|2020-06-29 18:00:00|66389.6|66369.6|66339.6|66319.6|66396.4|66378|66335.8|66317.6|6308
1593457200000|2020-06-29 19:00:00|66340.9|66320.9|66330.6|66310.6|66371.5|66351.6|66312.5|66292.5|6817
1593460800000|2020-06-29 20:00:00|66330.3|66310.3|66300.1|66280.1|66338.3|66320|66290.7|66261|5096
1593464400000|2020-06-29 21:00:00|66299.6|66279.6|66312.9|66277.9|66376.5|66310.8|66296.6|66251.9|3717
1593468000000|2020-06-29 22:00:00|66311.3|66279.8|66256.9|66236.9|66313.8|66289.2|66254.7|66234.7|3581
1593471600000|2020-06-29 23:00:00|66259.4|66239.4|66273.6|66253.6|66285.6|66265.6|66243.1|66207.1|3840
1593475200000|2020-06-30 00:00:00|66273|66253|66321.5|66301.5|66343.6|66323.6|66270.5|66250.5|5174
1593478800000|2020-06-30 01:00:00|66322.3|66302.3|66266.1|66246.1|66335.2|66315.2|66263.3|66243.3|5059
1593482400000|2020-06-30 02:00:00|66265.6|66245.6|66299|66279|66308.5|66288.5|66252.8|66234|4297
1593486000000|2020-06-30 03:00:00|66298.9|66278.9|66322.8|66302.8|66326|66306.3|66272.4|66252.4|3995
1593489600000|2020-06-30 04:00:00|66322.5|66302.5|66316.9|66296.9|66327.3|66307.3|66282.5|66264.1|4507
1593493200000|2020-06-30 05:00:00|66317.3|66297.3|66362.8|66342.8|66398.4|66378.4|66308.8|66288.8|5980
1593496800000|2020-06-30 06:00:00|66364.7|66344.7|66474.5|66454.5|66526.7|66509.8|66360.7|66340.9|8800
1593500400000|2020-06-30 07:00:00|66472.8|66457.8|66407.7|66392.7|66516.1|66501|66404.4|66389.4|9376
1593504000000|2020-06-30 08:00:00|66408.3|66393.3|66438.8|66418.8|66443.9|66426.5|66380.4|66365.4|9107
1593507600000|2020-06-30 09:00:00|66438.7|66418.7|66516.4|66501.4|66547.7|66532.7|66432.6|66412.6|8466
1593511200000|2020-06-30 10:00:00|66516.7|66501.7|66495|66475|66556.9|66541.9|66434|66417.3|8777
1593514800000|2020-06-30 11:00:00|66494.9|66474.9|66581.2|66566.2|66585.9|66568.6|66470.2|66453|8392
1593518400000|2020-06-30 12:00:00|66581.7|66566.7|66498.3|66478.3|66603.8|66586.3|66438.9|66421.6|9219
1593522000000|2020-06-30 13:00:00|66497.5|66477.5|66503.1|66483.1|66509.9|66491.4|66364.8|66347.7|10229
1593525600000|2020-06-30 14:00:00|66501.2|66481.2|66364.3|66344.3|66530.5|66513.4|66339.8|66319.8|12024
1593529200000|2020-06-30 15:00:00|66361.6|66341.6|66320.9|66300.9|66380.7|66364.1|66183.6|66163.6|11143
1593532800000|2020-06-30 16:00:00|66322.5|66302.5|66290.8|66270.8|66332.6|66312.6|66252.9|66232.9|9650
1593536400000|2020-06-30 17:00:00|66290.7|66270.7|66332.2|66317.2|66340.9|66323.2|66234.5|66218.5|8630
1593540000000|2020-06-30 18:00:00|66332.3|66317.3|66352.7|66332.7|66375.9|66355.9|66320.9|66300.9|8079
1593543600000|2020-06-30 19:00:00|66354.2|66334.2|66343.8|66323.8|66390.8|66370.8|66316.7|66296.7|8185
1593547200000|2020-06-30 20:00:00|66344.1|66324.1|66351|66327.6|66364.8|66347.1|66331.8|66314|6016
1593550800000|2020-06-30 21:00:00|66349.5|66328.2|66358.6|66333.8|66385.5|66344.8|66339.4|66292.1|2318
1593554400000|2020-06-30 22:00:00|66355.6|66331.7|66340.6|66320.6|66363.7|66338.7|66331.3|66311.3|3187
1593558000000|2020-06-30 23:00:00|66350|66315|66352|66332|66362.5|66344|66334.7|66314.7|4193
1593561600000|2020-07-01 00:00:00|66349.6|66329.6|66367.8|66347.8|66386.5|66366.5|66349.6|66329.6|5288
1593565200000|2020-07-01 01:00:00|66368|66348|66321|66301|66378|66358|66314.1|66294.1|6812
1593568800000|2020-07-01 02:00:00|66320.9|66300.9|66323.8|66303.8|66334.3|66314.3|66308.7|66288.7|5356
1593572400000|2020-07-01 03:00:00|66324.1|66304.1|66394.1|66374.1|66419.5|66399.5|66319.5|66299.5|5285
1593576000000|2020-07-01 04:00:00|66393|66373|66442.7|66422.7|66466.9|66446.9|66388.9|66368.9|6001
1593579600000|2020-07-01 05:00:00|66442.8|66422.8|66402.5|66382.5|66457.4|66439.1|66391.9|66371.9|7187
1593583200000|2020-07-01 06:00:00|66402.8|66382.8|66345.1|66325.1|66427|66409.4|66337.1|66322.1|7629
1593586800000|2020-07-01 07:00:00|66343.8|66328.8|66358.1|66338.1|66407.3|66389.4|66343.8|66328.8|8294
1593590400000|2020-07-01 08:00:00|66359.5|66339.5|66359.9|66344.9|66373|66355.8|66277.8|66262.8|8516
1593594000000|2020-07-01 09:00:00|66359.5|66344.5|66498.3|66483.3|66501.1|66484.1|66344.4|66328.1|8480
1593597600000|2020-07-01 10:00:00|66498.2|66483.2|66511.9|66496.9|66540.3|66525.3|66475.6|66460.1|9602
1593601200000|2020-07-01 11:00:00|66512.2|66497.2|66524|66509|66635.6|66617.7|66505.5|66487.3|9997
1593604800000|2020-07-01 12:00:00|66523.1|66508.1|66448.8|66428.8|66564.6|66544.6|66429|66409|9689
1593608400000|2020-07-01 13:00:00|66448.9|66428.9|66321.2|66301.2|66471.1|66451.1|66317.7|66297.7|10440
1593612000000|2020-07-01 14:00:00|66323.7|66303.7|66186.6|66171.6|66338.4|66318.4|66105.2|66087.8|11299
1593615600000|2020-07-01 15:00:00|66186.3|66171.3|66200.4|66185.4|66231.1|66213.5|66133|66115.5|10167
1593619200000|2020-07-01 16:00:00|66200|66185|66168.2|66148.2|66246.9|66228.9|66165.3|66145.5|8212
1593622800000|2020-07-01 17:00:00|66168.1|66148.1|66228.7|66206.2|66243.5|66224.6|66152.8|66133.9|8221
1593626400000|2020-07-01 18:00:00|66229.8|66206.7|66282.5|66262.5|66283|66263|66190.9|66172.9|7768
1593630000000|2020-07-01 19:00:00|66283.1|66263.1|66245.5|66225.5|66294.6|66274.6|66210.1|66190.1|7572
1593633600000|2020-07-01 20:00:00|66246.3|66226.3|66241.7|66221.7|66253.9|66234.7|66221.7|66203.6|4550
1593637200000|2020-07-01 21:00:00|66243.7|66218.1|66252.8|66224.9|66282.3|66237.3|66220.6|66173.5|3521
1593640800000|2020-07-01 22:00:00|66248.6|66224.6|66239.4|66219.4|66251.3|66228|66233.4|66213.4|2573
1593644400000|2020-07-01 23:00:00|66240.5|66217.7|66243.4|66223.4|66247.5|66227.5|66226.4|66206.4|3363
1593648000000|2020-07-02 00:00:00|66246.8|66226.8|66237.7|66217.7|66261.2|66244.2|66226.2|66206.2|5747
1593651600000|2020-07-02 01:00:00|66237.5|66217.5|66224.5|66209.5|66255.1|66235.1|66196|66176.3|7152
1593655200000|2020-07-02 02:00:00|66224.3|66209.3|66182.4|66167.4|66235.4|66217.4|66178.8|66161.2|6233
1593658800000|2020-07-02 03:00:00|66183.1|66168.1|66168|66153|66212.6|66194.7|66167.2|66149.6|5752
1593662400000|2020-07-02 04:00:00|66168.2|66153.2|66158.7|66138.7|66176.3|66158.2|66144|66126.3|5124
1593666000000|2020-07-02 05:00:00|66158.8|66138.8|66165.3|66145.3|66177.9|66160.6|66143.6|66125.7|5340
1593669600000|2020-07-02 06:00:00|66167.2|66147.2|66128.6|66113.6|66170.7|66153.6|66090.5|66075.5|7660
1593673200000|2020-07-02 07:00:00|66127.9|66112.9|66061|66046|66171.1|66156.1|66032.8|66017.8|9791
1593676800000|2020-07-02 08:00:00|66062.2|66047.2|65963|65943|66090|66075|65929.5|65914.5|9134
1593680400000|2020-07-02 09:00:00|65963.8|65943.8|66015.8|66000.8|66029.6|66014.6|65951.9|65936.4|8140
1593684000000|2020-07-02 10:00:00|66015.4|66000.4|66059.6|66044.6|66067.9|66052.9|66002.7|65987.7|7982
1593687600000|2020-07-02 11:00:00|66061.6|66046.6|66025|66010|66086.2|66071.2|66021.4|66006.4|7710
1593691200000|2020-07-02 12:00:00|66024.5|66009.5|66155.5|66135.5|66157|66137|65959.4|65939.4|10197
1593694800000|2020-07-02 13:00:00|66154|66134|66101.9|66081.9|66230.9|66210.9|66070.5|66055.5|10885
1593698400000|2020-07-02 14:00:00|66102.4|66082.4|66369.9|66354.9|66389.6|66374.6|66054.6|66037.6|11731
1593702000000|2020-07-02 15:00:00|66368.5|66353.5|66332|66317|66393.4|66378.4|66278.3|66260.5|9849
1593705600000|2020-07-02 16:00:00|66332.5|66317.5|66377.2|66362.2|66410.6|66390.6|66330|66313.2|8219
1593709200000|2020-07-02 17:00:00|66376.9|66361.9|66341.9|66326.9|66387.5|66372|66326|66311|6427
1593712800000|2020-07-02 18:00:00|66341.7|66326.7|66341.8|66326.8|66373.6|66358.5|66338.3|66322.4|6038
1593716400000|2020-07-02 19:00:00|66342|66327|66300.4|66285.4|66350.8|66334.5|66299.1|66282.1|5978
1593720000000|2020-07-02 20:00:00|66300.6|66285.6|66311.8|66291.8|66326.3|66306.3|66291.3|66273.7|4602
1593723600000|2020-07-02 21:00:00|66318|66290.8|66324.1|66280.6|66365|66307|66307.6|66261.8|3034
1593727200000|2020-07-02 22:00:00|66324.6|66281.1|66297.5|66277.5|66324.6|66292.5|66294.5|66274.5|2833
1593730800000|2020-07-02 23:00:00|66297.8|66277.8|66323.3|66303.3|66325.7|66305.7|66294.9|66277|2958
1593734400000|2020-07-03 00:00:00|66322.4|66302.4|66306.7|66286.7|66346.8|66330.4|66299.2|66283|4975
1593738000000|2020-07-03 01:00:00|66307.4|66287.4|66289.8|66274.8|66323.6|66303.6|66252.5|66232.5|6624
1593741600000|2020-07-03 02:00:00|66292|66272|66277|66257|66307.4|66287.4|66267.4|66247.8|5612
1593745200000|2020-07-03 03:00:00|66276.8|66256.8|66276.8|66261.8|66293.1|66274.1|66260.2|66241|4793
1593748800000|2020-07-03 04:00:00|66276.5|66261.5|66372.6|66352.6|66377.5|66360|66274.7|66258|5590
1593752400000|2020-07-03 05:00:00|66372.7|66352.7|66322.8|66307.8|66377.5|66359.6|66318.7|66299.8|5740
1593756000000|2020-07-03 06:00:00|66323.5|66308.5|66298.2|66283.2|66346.2|66328.6|66288.7|66271.1|7541
1593759600000|2020-07-03 07:00:00|66298.5|66283.5|66328.8|66313.8|66396.7|66377.6|66255.6|66239.6|9416
1593763200000|2020-07-03 08:00:00|66328.5|66313.5|66339.5|66324.5|66353.3|66335.2|66290|66275|7622
1593766800000|2020-07-03 09:00:00|66339|66324|66365.8|66350.8|66397.9|66382.9|66333.4|66318.4|7396
1593770400000|2020-07-03 10:00:00|66365.1|66350.1|66336.2|66321.2|66426.3|66411.3|66333.8|66318.8|7889
1593774000000|2020-07-03 11:00:00|66336.3|66321.3|66393.8|66378.8|66402.5|66387.5|66319.2|66304.2|7445
1593777600000|2020-07-03 12:00:00|66393|66378|66369.2|66354.2|66419.5|66404.5|66358.1|66343.1|6462
1593781200000|2020-07-03 13:00:00|66369.8|66354.8|66320.9|66305.9|66390.7|66375.7|66310.5|66295.5|6770
1593784800000|2020-07-03 14:00:00|66320.8|66305.8|66295.5|66280.5|66333.6|66318.6|66259.4|66243.7|8333
1593788400000|2020-07-03 15:00:00|66296|66281|66288.2|66273.2|66303.4|66288.4|66269.2|66254.2|5928
1593792000000|2020-07-03 16:00:00|66287.6|66272.6|66298.2|66278.2|66333.4|66315.2|66276.6|66259.4|6067
1593795600000|2020-07-03 17:00:00|66298|66278|66285.6|66265.6|66307.2|66286.8|66278.7|66258.7|7169
1593799200000|2020-07-03 18:00:00|66286.2|66266.2|66269.7|66249.7|66303.9|66276.8|66258.9|66233.8|7989
1593802800000|2020-07-03 19:00:00|66270|66250|66265.5|66245.5|66298.5|66273.9|66261.9|66241.8|6922
1593806400000|2020-07-03 20:00:00|66265.7|66245.7|66309.3|66207.3|66348.6|66251|66227.4|66171.2|8331
1593979200000|2020-07-05 20:00:00|66303.3|66186.3|66315|66204.2|66330.2|66215.3|66303.3|66186.3|141
1593982800000|2020-07-05 21:00:00|66314.8|66204|66286.3|66207|66319.6|66214.3|66284.9|66190|814
1593986400000|2020-07-05 22:00:00|66287.4|66216.1|66267.1|66234.6|66317.8|66244.4|66258.8|66197.4|2597
1593990000000|2020-07-05 23:00:00|66275.8|66222.4|66250.3|66227.8|66275.8|66242.1|66232.6|66208|3906
1593993600000|2020-07-06 00:00:00|66249.6|66227.9|66147.4|66126.5|66250.9|66228.8|66130.4|66108.4|7884
1593997200000|2020-07-06 01:00:00|66145.6|66125.6|66125|66105|66165.5|66145.5|66096|66076|7655
1594000800000|2020-07-06 02:00:00|66124.6|66104.6|66071.5|66051.5|66126.7|66104.6|66060.3|66039.3|6441
1594004400000|2020-07-06 03:00:00|66071.9|66051.9|66040.2|66020.2|66080.6|66056.2|66025.8|66005.8|6119
1594008000000|2020-07-06 04:00:00|66041.2|66021.2|65987|65967|66048.9|66026.3|65981.8|65961.4|5492
1594011600000|2020-07-06 05:00:00|65987.1|65967.1|65994.2|65974.2|66039.9|66021.2|65980.8|65961.4|6751
1594015200000|2020-07-06 06:00:00|65996.1|65976.1|65993.2|65978.2|66025.5|66010.5|65926.7|65911.7|8090
1594018800000|2020-07-06 07:00:00|65993.1|65978.1|65961.4|65946.4|66011.9|65996.9|65942.5|65927.5|10089
1594022400000|2020-07-06 08:00:00|65961.6|65946.6|66001|65986|66055.6|66040.6|65959.4|65944.4|9110
1594026000000|2020-07-06 09:00:00|66002.1|65987.1|65984.2|65969.2|66046.2|66031.2|65979.6|65964.6|8516
1594029600000|2020-07-06 10:00:00|65984.3|65969.3|65975.2|65960.2|66017.5|66002.5|65939.8|65924.8|8577
1594033200000|2020-07-06 11:00:00|65975.4|65960.4|65840.9|65825.9|65988.4|65973.4|65831.2|65816.2|9086
1594036800000|2020-07-06 12:00:00|65841|65826|65778.7|65763.7|65862.5|65847.5|65777.4|65762.4|8447
1594040400000|2020-07-06 13:00:00|65779|65764|65799.3|65779.3|65806|65791|65687|65672|9830
1594044000000|2020-07-06 14:00:00|65798.2|65778.2|65843.4|65828.4|65897.4|65882.4|65754.1|65739.1|10985
1594047600000|2020-07-06 15:00:00|65843.1|65828.1|65907.6|65887.6|65937.2|65922.2|65837|65822|9146
1594051200000|2020-07-06 16:00:00|65906.5|65891.5|65911.1|65891.1|65920.7|65900.7|65872.2|65853.6|7467
1594054800000|2020-07-06 17:00:00|65911.3|65891.3|65855.9|65835.9|65914|65894|65837.5|65819.9|6955
1594058400000|2020-07-06 18:00:00|65856.1|65836.1|65858.9|65843.9|65887.5|65869.8|65844.3|65828.1|6461
1594062000000|2020-07-06 19:00:00|65859.9|65844.9|65891.1|65876.1|65913.4|65897.1|65854.5|65839.5|6918
1594065600000|2020-07-06 20:00:00|65890.9|65875.9|65898.9|65878.9|65914.2|65894.2|65872.4|65855|4576
1594069200000|2020-07-06 21:00:00|65899.6|65879.6|65896.8|65865.8|65936.6|65891.6|65890.2|65851.1|3565
1594072800000|2020-07-06 22:00:00|65896.7|65867|65891.5|65871.5|65906.3|65886.3|65885.4|65864.5|2923
1594076400000|2020-07-06 23:00:00|65892|65872|65881.5|65861.5|65892.5|65872.5|65870.2|65850.2|3642
1594080000000|2020-07-07 00:00:00|65881.3|65861.3|65800|65780|65898.5|65878.5|65764.1|65744.1|6786
1594083600000|2020-07-07 01:00:00|65800.1|65780.1|65877.5|65857.5|65880.2|65860.2|65789.3|65769.3|8047
1594087200000|2020-07-07 02:00:00|65878.1|65858.1|65910.3|65890.3|65916.9|65896.9|65851.7|65831.7|7320
1594090800000|2020-07-07 03:00:00|65910.5|65890.5|65895.2|65875.2|65911.3|65891.3|65879.2|65859.2|5729
1594094400000|2020-07-07 04:00:00|65896|65876|65886.6|65866.6|65913.5|65893.5|65872.5|65852.5|5419
1594098000000|2020-07-07 05:00:00|65886.4|65866.4|65906.1|65886.1|65942.8|65926.1|65857.8|65841.3|6223
1594101600000|2020-07-07 06:00:00|65905.8|65885.8|65987.4|65972.4|66001|65986|65899.6|65882.2|7933
1594105200000|2020-07-07 07:00:00|65987.5|65972.5|66039.2|66024.2|66063.9|66048.9|65975.5|65960.5|9634
1594108800000|2020-07-07 08:00:00|66038.6|66023.6|66161.5|66146.5|66169.8|66154.8|66013.1|65996.2|9320
1594112400000|2020-07-07 09:00:00|66161.1|66146.1|66108|66093|66194.1|66179.1|66101.3|66086.3|8511
1594116000000|2020-07-07 10:00:00|66108.5|66093.5|66085.6|66070.6|66128.2|66113.2|66060.6|66045.6|8544
1594119600000|2020-07-07 11:00:00|66085.9|66070.9|66010.4|65995.4|66101.8|66086.8|65987.5|65972.5|8845
1594123200000|2020-07-07 12:00:00|66010.6|65995.6|65967|65952|66029|66014|65952.9|65937.9|8027
1594126800000|2020-07-07 13:00:00|65966.5|65951.5|66038|66023|66047.1|66029.5|65915.8|65898.4|9870
1594130400000|2020-07-07 14:00:00|66038.2|66023.2|66037.6|66022.6|66118.5|66100.9|65992.3|65975.4|10982
1594134000000|2020-07-07 15:00:00|66038.2|66023.2|65954.5|65939.5|66045.3|66029.5|65924.4|65904.4|9223
1594137600000|2020-07-07 16:00:00|65953.7|65938.7|66001.4|65981.4|66029|66009|65942.2|65922.8|8341
1594141200000|2020-07-07 17:00:00|66001.3|65981.3|65967.2|65947.2|66030.4|66010.4|65963.9|65943.9|7841
1594144800000|2020-07-07 18:00:00|65968.1|65948.1|66024.1|66004.1|66040.9|66020.9|65947.4|65930.9|7553
1594148400000|2020-07-07 19:00:00|66023.7|66003.7|66110.2|66090.2|66112.2|66093.2|66015.9|65998.4|7397
1594152000000|2020-07-07 20:00:00|66109.8|66089.8|66103.3|66078.6|66128.7|66108.7|66088.3|66068.3|4628
1594155600000|2020-07-07 21:00:00|66115.6|66031.6|66110.7|66064.6|66156.4|66081.2|66093.4|66022|3086
1594159200000|2020-07-07 22:00:00|66108.5|66064.5|66097.3|66077.3|66114.6|66087.6|66086.2|66060.2|3947
1594162800000|2020-07-07 23:00:00|66101.7|66081.7|66096.7|66076.7|66110.9|66090.9|66076.8|66056.1|3678
1594166400000|2020-07-08 00:00:00|66096.1|66076.1|66128.6|66108.6|66153.1|66133|66050.3|66030.3|6667
1594170000000|2020-07-08 01:00:00|66129.8|66109.8|66112.6|66092.6|66133.4|66113.4|66069|66048.9|6938
1594173600000|2020-07-08 02:00:00|66112.4|66092.4|66072.3|66052.3|66117.6|66097.6|66066.8|66046.8|6165
1594177200000|2020-07-08 03:00:00|66072.4|66052.4|66068|66053|66090.7|66070|66053.3|66035.6|5435
1594180800000|2020-07-08 04:00:00|66068.1|66053.1|66080.5|66060.5|66095.2|66077.5|66064.1|66045.8|5070
1594184400000|2020-07-08 05:00:00|66077.6|66062.6|66081.9|66061.9|66097.2|66077.2|66041.9|66023.3|5569
1594188000000|2020-07-08 06:00:00|66081.6|66061.6|66077.6|66062.6|66161.2|66141.2|66068.6|66053.6|7889
1594191600000|2020-07-08 07:00:00|66079|66064|66004.7|65989.7|66098.9|66083.9|65971.8|65956.8|9366
1594195200000|2020-07-08 08:00:00|66004|65989|66063.4|66048.4|66068.6|66053.6|65975.1|65960.1|8958
1594198800000|2020-07-08 09:00:00|66063.3|66048.3|66081.5|66066.5|66137|66122|66039.7|66024.7|8846
1594202400000|2020-07-08 10:00:00|66081.1|66066.1|66040.7|66025.7|66121.5|66106.5|66032.6|66017.6|8041
1594206000000|2020-07-08 11:00:00|66040.3|66025.3|65995.8|65980.8|66077.5|66062.5|65957.9|65942.9|7918
1594209600000|2020-07-08 12:00:00|65994.7|65979.7|65998.5|65983.5|66057.8|66042.8|65977.2|65962.2|8910
1594213200000|2020-07-08 13:00:00|65999|65984|65761.1|65746.1|66002.9|65987.9|65738|65722.2|10566
1594216800000|2020-07-08 14:00:00|65761.8|65746.8|65768.6|65753.6|65785.6|65770.6|65683.7|65668.7|11112
1594220400000|2020-07-08 15:00:00|65767.7|65752.7|65771.7|65751.7|65847.5|65832.5|65758.7|65743.7|10221
1594224000000|2020-07-08 16:00:00|65768.4|65753.4|65724.3|65704.3|65780.9|65762.3|65622.5|65602.5|9366
1594227600000|2020-07-08 17:00:00|65724.5|65704.5|65733.6|65713.6|65756.3|65736.3|65688.9|65668.9|7779
1594231200000|2020-07-08 18:00:00|65735.3|65715.3|65722.8|65702.8|65740.1|65720.1|65707.5|65689.5|7830
1594234800000|2020-07-08 19:00:00|65724.1|65704.1|65735.9|65715.9|65767.1|65747.1|65714.3|65694.3|8011
1594238400000|2020-07-08 20:00:00|65738.2|65718.2|65756.5|65723.4|65757.9|65732.6|65725.1|65706.3|5309
1594242000000|2020-07-08 21:00:00|65762.3|65727.4|65759.5|65701.4|65788.6|65732.1|65739.8|65656.3|3072
1594245600000|2020-07-08 22:00:00|65759.8|65702.5|65738.6|65718.6|65767.4|65733.9|65731.2|65699.3|3779
1594249200000|2020-07-08 23:00:00|65739.2|65719.2|65711.4|65691.4|65742.2|65722.2|65701.5|65681.5|3551
1594252800000|2020-07-09 00:00:00|65711.1|65691.1|65732.2|65712.2|65736.1|65716.1|65655.5|65635.5|5568
1594256400000|2020-07-09 01:00:00|65732.3|65712.3|65706.3|65686.3|65766.7|65746.7|65699.9|65679.9|7099
1594260000000|2020-07-09 02:00:00|65706.8|65686.8|65660|65640|65721.2|65701.2|65654.6|65634.6|6874
1594263600000|2020-07-09 03:00:00|65659.1|65639.1|65570.8|65550.8|65679.7|65659.7|65560.4|65540.4|6143
1594267200000|2020-07-09 04:00:00|65571.6|65551.6|65551.1|65531.1|65574.3|65554.3|65522|65502|6749
1594270800000|2020-07-09 05:00:00|65551|65531|65558.5|65538.5|65589.3|65572.2|65534.5|65514.5|6677
1594274400000|2020-07-09 06:00:00|65558.4|65538.4|65612.7|65597.7|65623|65605.3|65542.1|65524.2|8088
1594278000000|2020-07-09 07:00:00|65613|65598|65725.4|65710.4|65794.1|65774.1|65578.2|65561.7|10533
1594281600000|2020-07-09 08:00:00|65724.7|65709.7|65768.1|65753.1|65781.2|65766.2|65676.3|65661.3|9150
1594285200000|2020-07-09 09:00:00|65767|65752|65758.4|65743.4|65823.2|65808.2|65739|65724|8783
1594288800000|2020-07-09 10:00:00|65758.1|65743.1|65807.9|65792.9|65843.2|65828.2|65749.9|65734.9|8399
1594292400000|2020-07-09 11:00:00|65806.7|65791.7|65690.5|65675.5|65812|65797|65674.5|65659.5|8702
1594296000000|2020-07-09 12:00:00|65690.2|65675.2|65680.8|65665.8|65745.3|65728|65654.6|65637.2|8807
1594299600000|2020-07-09 13:00:00|65680.7|65665.7|65776.6|65756.6|65803|65785.3|65651.8|65634.6|10364
1594303200000|2020-07-09 14:00:00|65776.9|65756.9|65956|65941|65988.4|65968.4|65707.8|65688.2|12294
1594306800000|2020-07-09 15:00:00|65958.6|65938.6|65938.6|65918.6|66018.3|65999.7|65906.4|65886.4|11612
1594310400000|2020-07-09 16:00:00|65938.3|65918.3|65979.5|65959.5|65990.1|65970.1|65900.3|65880.3|9308
1594314000000|2020-07-09 17:00:00|65980.7|65960.7|65968.1|65948.1|65995.5|65975.5|65952.2|65934.3|7436
1594317600000|2020-07-09 18:00:00|65968.2|65948.2|65939.6|65919.6|65980.7|65961.3|65938.5|65918.5|6884
1594321200000|2020-07-09 19:00:00|65939.8|65919.8|66008.2|65988.2|66015.7|65995.7|65939.8|65919.8|7392
1594324800000|2020-07-09 20:00:00|66008.1|65988.1|66013.8|65985.8|66035.3|66015.3|65997|65977|5523
1594328400000|2020-07-09 21:00:00|66021.6|65984.4|66020.4|65993.4|66052.7|66000.9|66012|65960.6|3089
1594332000000|2020-07-09 22:00:00|66017.1|65993.7|65998.2|65978.2|66019|65996.6|65991.7|65971.1|3492
1594335600000|2020-07-09 23:00:00|65999.9|65979.9|65994.6|65974.6|66016.3|65994.2|65979.2|65959.2|2835
1594339200000|2020-07-10 00:00:00|65994.9|65974.9|66068.8|66048.8|66095.4|66075.4|65989.1|65969.1|5999
1594342800000|2020-07-10 01:00:00|66068.9|66048.9|66052.3|66032.3|66095.1|66075.1|66051.3|66031.3|6925
1594346400000|2020-07-10 02:00:00|66051.9|66031.9|66085.6|66065.6|66105.1|66085.1|66051.8|66031.8|5416
1594350000000|2020-07-10 03:00:00|66085.1|66065.1|66076.3|66056.3|66094.6|66074.6|66072.6|66052.6|4796
1594353600000|2020-07-10 04:00:00|66076.4|66056.4|66094.5|66074.5|66112.6|66092.6|66075.2|66055.2|4885
1594357200000|2020-07-10 05:00:00|66094.9|66074.9|66104.7|66089.7|66144.8|66125|66075.9|66060.3|6399
1594360800000|2020-07-10 06:00:00|66103.9|66088.9|66140.9|66125.9|66177.1|66162.1|66088.2|66070.8|8615
1594364400000|2020-07-10 07:00:00|66140.8|66125.8|66052.2|66037.2|66199.7|66184.7|66041.6|66026.6|9797
1594368000000|2020-07-10 08:00:00|66051.6|66036.6|66006.1|65991.1|66057.9|66042.9|65980.5|65965.5|9269
1594371600000|2020-07-10 09:00:00|66006|65991|65978.2|65963.2|66008.9|65993.9|65953.2|65938.2|9202
1594375200000|2020-07-10 10:00:00|65977.8|65962.8|65965.7|65950.7|65979.7|65964.7|65941.1|65923.5|8159
1594378800000|2020-07-10 11:00:00|65965.5|65950.5|66003.7|65988.7|66010.7|65995.7|65921.3|65906.3|7644
1594382400000|2020-07-10 12:00:00|65999.6|65984.6|65960.3|65945.3|66076.8|66060.4|65954.6|65939.5|8713
1594386000000|2020-07-10 13:00:00|65960.5|65945.5|65878.4|65863.4|65960.5|65945.5|65835.1|65816.7|10774
1594389600000|2020-07-10 14:00:00|65877.8|65862.8|65790.4|65770.4|65913|65898|65768.2|65750|10598
1594393200000|2020-07-10 15:00:00|65792.1|65772.1|65812.3|65792.3|65856.2|65836.2|65787.2|65769|9279
1594396800000|2020-07-10 16:00:00|65813.1|65793.1|65897.5|65877.5|65924.7|65904.7|65811.3|65791.3|8883
1594400400000|2020-07-10 17:00:00|65897.7|65877.7|65882.2|65862.2|65928.7|65908.7|65870.7|65850.7|7291
1594404000000|2020-07-10 18:00:00|65882.3|65862.3|65927.8|65907.8|65928|65908|65882.3|65862.3|6334
1594407600000|2020-07-10 19:00:00|65927.7|65907.7|65914.4|65894.4|65944.5|65924.5|65902.9|65882.9|6642
1594411200000|2020-07-10 20:00:00|65914.3|65894.3|65939.6|65887.1|65966.5|65930.6|65900.1|65864.2|5117
1594584000000|2020-07-12 20:00:00|65899.3|65869.3|65925.8|65819.6|65946.8|65871.9|65874.6|65802.8|160
1594587600000|2020-07-12 21:00:00|65913.7|65811.2|65903.5|65845.1|65918.9|65879.8|65880.7|65811.2|1675
1594591200000|2020-07-12 22:00:00|65903|65847.9|65828.5|65808.5|65903.5|65873.4|65826.4|65801.7|4789
1594594800000|2020-07-12 23:00:00|65829.7|65809.7|65868.3|65848.3|65869|65849|65818.2|65798.2|4482
1594598400000|2020-07-13 00:00:00|65868.2|65848.2|65834.7|65814.7|65898.1|65878.1|65832|65812|5640
1594602000000|2020-07-13 01:00:00|65835|65815|65805|65785|65836.7|65816.7|65775.3|65755.3|6703
1594605600000|2020-07-13 02:00:00|65804.8|65784.8|65773.3|65753.3|65810.4|65790.4|65763.1|65743.1|5612
1594609200000|2020-07-13 03:00:00|65773.2|65753.2|65761.5|65741.5|65778.6|65758.6|65740.3|65720.3|5297
1594612800000|2020-07-13 04:00:00|65761.3|65741.3|65785.3|65765.3|65794.3|65774.3|65754|65734|4276
1594616400000|2020-07-13 05:00:00|65784.8|65764.8|65749.3|65729.3|65791|65771|65704|65687|6401
1594620000000|2020-07-13 06:00:00|65747.4|65727.4|65736.9|65721.9|65789|65771.5|65714.5|65699.5|8051
1594623600000|2020-07-13 07:00:00|65737.3|65722.3|65802.6|65787.6|65833.2|65818.2|65726.5|65711.5|9346
1594627200000|2020-07-13 08:00:00|65802|65787|65846.8|65831.8|65893.2|65878.2|65795.4|65780.4|9368
1594630800000|2020-07-13 09:00:00|65846.9|65831.9|65784.4|65769.4|65870.7|65855.7|65777|65762|8406
1594634400000|2020-07-13 10:00:00|65784.6|65769.6|65726|65711|65784.7|65769.7|65692.8|65677.8|8274
1594638000000|2020-07-13 11:00:00|65726.6|65711.6|65691|65676|65738.6|65723.6|65669.5|65654.5|8347
1594641600000|2020-07-13 12:00:00|65694.5|65674.5|65739.7|65724.7|65753|65735.6|65668.1|65650.7|8337
1594645200000|2020-07-13 13:00:00|65739.9|65724.9|65584.2|65564.2|65743.3|65726.7|65554|65537.1|10252
1594648800000|2020-07-13 14:00:00|65583.6|65563.6|65505.7|65490.7|65594.6|65574.6|65491.9|65471.9|10040
1594652400000|2020-07-13 15:00:00|65505.8|65490.8|65521|65501|65568.3|65548.3|65483.6|65468.6|9520
1594656000000|2020-07-13 16:00:00|65520.8|65500.8|65496.3|65476.3|65557.8|65537.8|65453.2|65435.3|8208
1594659600000|2020-07-13 17:00:00|65496.9|65476.9|65484.7|65464.7|65510.3|65490.3|65453.8|65435|6921
1594663200000|2020-07-13 18:00:00|65484.8|65464.8|65580.6|65560.6|65589.5|65572.7|65480.8|65460.8|8735
1594666800000|2020-07-13 19:00:00|65580.4|65560.4|65598.7|65578.7|65638|65619.1|65554.7|65534.7|10222
1594670400000|2020-07-13 20:00:00|65598.5|65578.5|65642.6|65616.5|65650|65625.8|65598.4|65578.4|5721
1594674000000|2020-07-13 21:00:00|65642.5|65623.5|65666.9|65581.7|65683.9|65623.8|65627|65543.4|3499
1594677600000|2020-07-13 22:00:00|65656.5|65583.5|65640.7|65609.2|65668.3|65614.2|65617.1|65560.1|4958
1594681200000|2020-07-13 23:00:00|65639.6|65597|65631.3|65611.3|65641.9|65615.4|65600|65580|4426
1594684800000|2020-07-14 00:00:00|65631.2|65611.2|65631.2|65611.2|65660.7|65640.7|65611.8|65591.8|5766
1594688400000|2020-07-14 01:00:00|65630.8|65610.8|65637.6|65617.6|65674.1|65654.1|65609.3|65589.3|7460
1594692000000|2020-07-14 02:00:00|65638.2|65618.2|65666.1|65646.1|65686.9|65666.9|65621.3|65601.3|7165
1594695600000|2020-07-14 03:00:00|65666.8|65646.8|65644.8|65624.8|65667.5|65647.5|65643.6|65623.6|5992
1594699200000|2020-07-14 04:00:00|65646|65626|65628.4|65608.4|65657.2|65637.2|65626.9|65606.9|5499
1594702800000|2020-07-14 05:00:00|65628.6|65608.6|65667.8|65647.8|65668.6|65648.9|65619.8|65599.8|5542
1594706400000|2020-07-14 06:00:00|65666.8|65646.8|65636.1|65621.1|65673.3|65653.3|65601.7|65583.5|7609
1594710000000|2020-07-14 07:00:00|65636.5|65621.5|65707.2|65692.2|65749.2|65730.9|65629.1|65612.2|9561
1594713600000|2020-07-14 08:00:00|65707.5|65692.5|65596.5|65576.5|65714|65696|65550.2|65530.9|9515
1594717200000|2020-07-14 09:00:00|65595|65575|65532.4|65517.4|65615.1|65595.1|65500.5|65485.5|9750
1594720800000|2020-07-14 10:00:00|65533.5|65518.5|65469.9|65454.9|65578.1|65561.2|65453|65438|8743
1594724400000|2020-07-14 11:00:00|65472.6|65452.6|65435.6|65420.6|65502|65487|65408.3|65391.6|8853
1594728000000|2020-07-14 12:00:00|65432.9|65417.9|65480.2|65460.2|65528.9|65509.3|65420.9|65405.9|9476
1594731600000|2020-07-14 13:00:00|65476.4|65461.4|65370.7|65350.7|65538.5|65520.1|65348|65329.8|11568
1594735200000|2020-07-14 14:00:00|65371.5|65351.5|65309.3|65294.3|65393.3|65378.3|65274.4|65259.2|11961
1594738800000|2020-07-14 15:00:00|65308.4|65293.4|65275.4|65260.4|65347.6|65327.6|65268.9|65250|10769
1594742400000|2020-07-14 16:00:00|65276.9|65261.9|65313.8|65293.8|65322.3|65302.3|65258.8|65240.5|8570
1594746000000|2020-07-14 17:00:00|65313.3|65293.3|65340.8|65320.8|65366.9|65348.1|65299.3|65282|7635
1594749600000|2020-07-14 18:00:00|65338|65323|65363.8|65343.8|65364.5|65344.5|65298.7|65281.3|8525
1594753200000|2020-07-14 19:00:00|65364.3|65344.3|65390.2|65370.2|65400.7|65380.7|65355.4|65335.4|8534
1594756800000|2020-07-14 20:00:00|65389.4|65374.4|65330.7|65296.1|65392.1|65374.4|65320.9|65283.7|7083
1594760400000|2020-07-14 21:00:00|65330.5|65296.4|65327|65276.8|65405.4|65320.4|65321.8|65242.7|3529
1594764000000|2020-07-14 22:00:00|65330.3|65271.3|65280.1|65248.1|65330.3|65279.1|65259.2|65222.1|5060
1594767600000|2020-07-14 23:00:00|65280.5|65249.5|65269.7|65240.4|65300.8|65273.8|65267.3|65234.3|4172
1594771200000|2020-07-15 00:00:00|65269.3|65241.7|65260.7|65240.7|65279.2|65259.2|65195.8|65163.4|7623
1594774800000|2020-07-15 01:00:00|65260.8|65240.8|65267.4|65247.4|65280.9|65260.9|65214.1|65194.1|7452
1594778400000|2020-07-15 02:00:00|65266.6|65246.6|65319.5|65299.5|65334.8|65314.8|65266.6|65246.6|6853
1594782000000|2020-07-15 03:00:00|65319.8|65299.8|65349|65329|65363.1|65343.1|65309.5|65289.5|6114
1594785600000|2020-07-15 04:00:00|65349.1|65329.1|65365.1|65345.1|65370.1|65350.1|65325.8|65305.8|5178
1594789200000|2020-07-15 05:00:00|65365|65345|65321.9|65306.9|65390|65370|65321.7|65304.3|6324
1594792800000|2020-07-15 06:00:00|65321.8|65306.8|65276.3|65261.3|65347.6|65329.4|65233.4|65215.9|7908
1594796400000|2020-07-15 07:00:00|65277.8|65257.8|65134.5|65119.5|65318.2|65301.5|65099.9|65084.9|10184
1594800000000|2020-07-15 08:00:00|65133.7|65118.7|65106.6|65091.6|65144.6|65129.6|65061.8|65046.8|9706
1594803600000|2020-07-15 09:00:00|65107.9|65092.9|65170.2|65155.2|65177.7|65162.7|65104.8|65089.8|8870
1594807200000|2020-07-15 10:00:00|65170.1|65155.1|65091|65076|65172.4|65157.4|65052.2|65037.2|8767
1594810800000|2020-07-15 11:00:00|65090.5|65075.5|65108.2|65093.2|65134.9|65119.9|65061.7|65046.7|8933
1594814400000|2020-07-15 12:00:00|65107.1|65092.1|65127.2|65112.2|65128|65113|65067|65052|8291
1594818000000|2020-07-15 13:00:00|65127.3|65112.3|65171.4|65156.4|65179.5|65164.5|65030.4|65015.4|10104
1594821600000|2020-07-15 14:00:00|65169.5|65154.5|65227.5|65212.5|65269.2|65254.2|65166.3|65151.3|11326
1594825200000|2020-07-15 15:00:00|65227.8|65212.8|65287.2|65272.2|65287.5|65272.5|65193.9|65178.9|10271
1594828800000|2020-07-15 16:00:00|65287.1|65272.1|65279.1|65264.1|65311.6|65296.6|65264.9|65249.9|8434
1594832400000|2020-07-15 17:00:00|65280.1|65265.1|65285.6|65270.6|65300.9|65285.9|65263.1|65248.1|7239
1594836000000|2020-07-15 18:00:00|65285.2|65270.2|65285.1|65270.1|65298.5|65283.5|65263.8|65248.8|7003
1594839600000|2020-07-15 19:00:00|65286|65271|65266.5|65251.5|65301.6|65286.6|65250.1|65235.1|7146
1594843200000|2020-07-15 20:00:00|65266.6|65251.6|65257.7|65237.6|65296.4|65271.5|65254.2|65230.6|7455
1594846800000|2020-07-15 21:00:00|65258.1|65237.5|65260.5|65234|65300.1|65244.7|65258.1|65213.3|2755
1594850400000|2020-07-15 22:00:00|65260.2|65233.8|65262.4|65240|65268.8|65243.9|65245.8|65222.3|4219
1594854000000|2020-07-15 23:00:00|65258.4|65238.4|65231.9|65211.1|65260.9|65240.9|65224.5|65203.1|3922
1594857600000|2020-07-16 00:00:00|65232|65210.6|65249.1|65234.1|65274.9|65254.9|65223.5|65203.5|6579
1594861200000|2020-07-16 01:00:00|65252.4|65232.4|65250.4|65230.4|65277|65257|65233.5|65213.5|7495
1594864800000|2020-07-16 02:00:00|65249.2|65229.2|65313.7|65293.7|65330|65310|65236.8|65216.8|7198
1594868400000|2020-07-16 03:00:00|65313|65293|65301|65281|65321.1|65301.1|65290.7|65270.7|5491
1594872000000|2020-07-16 04:00:00|65301.9|65281.9|65299.2|65279.2|65313.7|65293.7|65291.9|65271.9|4470
1594875600000|2020-07-16 05:00:00|65299.4|65279.4|65300.3|65285.3|65347|65331.5|65294.9|65277.8|6802
1594879200000|2020-07-16 06:00:00|65299.8|65284.8|65331.3|65316.3|65361|65346|65277.4|65262.4|8395
1594882800000|2020-07-16 07:00:00|65330.7|65315.7|65270.7|65255.7|65338.3|65323.3|65255.1|65240.1|9729
1594886400000|2020-07-16 08:00:00|65271.7|65256.7|65353.4|65338.4|65394.7|65379.7|65224|65209|9743
1594890000000|2020-07-16 09:00:00|65353.1|65338.1|65423|65408|65423|65408|65313.7|65298.7|8748
1594893600000|2020-07-16 10:00:00|65422.8|65407.8|65341.3|65326.3|65438.7|65423.2|65340.3|65325.3|8495
1594897200000|2020-07-16 11:00:00|65341.2|65326.2|65242.9|65222.9|65385.5|65331.5|65218.5|65198.5|8906
1594900800000|2020-07-16 12:00:00|65243.4|65223.4|65257.2|65237.2|65286.5|65269|65177.7|65157.7|10171
1594904400000|2020-07-16 13:00:00|65261.2|65241.2|65149.9|65129.9|65323.2|65306.6|65117|65102|11015
1594908000000|2020-07-16 14:00:00|65146.5|65126.5|65127.4|65112.4|65176.2|65158.9|65074.2|65056.1|10612
1594911600000|2020-07-16 15:00:00|65128.1|65113.1|65139.2|65119.2|65196.5|65176.5|65120.6|65103.6|9099
1594915200000|2020-07-16 16:00:00|65138.8|65118.8|65267.8|65252.8|65272|65257|65120.8|65101.2|8438
1594918800000|2020-07-16 17:00:00|65268|65253|65416.7|65401.7|65456.5|65437.2|65263.4|65246.3|9166
1594922400000|2020-07-16 18:00:00|65416.9|65401.9|65436.4|65421.4|65460.5|65442.5|65412.2|65392.5|8302
1594926000000|2020-07-16 19:00:00|65436.6|65421.6|65418.7|65398.7|65487.6|65469.1|65410.5|65390.9|8418
1594929600000|2020-07-16 20:00:00|65419.2|65399.2|65413.1|65393.1|65439|65419|65402.3|65382.3|5238
1594933200000|2020-07-16 21:00:00|65413.2|65393.2|65446.2|65404.7|65489.2|65415|65411.7|65371.3|3618
1594936800000|2020-07-16 22:00:00|65447.2|65406|65410.7|65390.7|65447.2|65408.5|65410.6|65390.6|4550
1594940400000|2020-07-16 23:00:00|65408|65388|65392.8|65372.8|65417.7|65397.7|65386.8|65366.8|3577
1594944000000|2020-07-17 00:00:00|65392.7|65372.7|65410.8|65390.8|65423.9|65403.9|65362.4|65342.4|5298
1594947600000|2020-07-17 01:00:00|65410.9|65390.9|65431.7|65411.7|65452.7|65432.7|65407.7|65387.7|6774
1594951200000|2020-07-17 02:00:00|65431.6|65411.6|65407.9|65387.9|65439.4|65419.4|65398.1|65378.1|5176
1594954800000|2020-07-17 03:00:00|65408.1|65388.1|65369.8|65349.8|65414.6|65394.6|65365.6|65345.6|4405
1594958400000|2020-07-17 04:00:00|65369.9|65349.9|65395.4|65375.4|65404.1|65384.1|65359.6|65339.6|4709
1594962000000|2020-07-17 05:00:00|65395.7|65375.7|65432.5|65412.5|65441.6|65421.6|65384.5|65367.6|5811
1594965600000|2020-07-17 06:00:00|65432.8|65412.8|65417.5|65397.5|65440.1|65424.2|65396.2|65381.2|7008
1594969200000|2020-07-17 07:00:00|65417.7|65397.7|65371.1|65351.1|65430.1|65415.1|65336.5|65319.1|8685
1594972800000|2020-07-17 08:00:00|65371.3|65351.3|65222.3|65202.3|65385.2|65368.5|65213.8|65196.9|8491
1594976400000|2020-07-17 09:00:00|65222.8|65202.8|65240.8|65225.8|65249.1|65233.9|65177.5|65161.3|8619
1594980000000|2020-07-17 10:00:00|65240.3|65225.3|65154|65139|65262.6|65245.8|65151.8|65136.8|8258
1594983600000|2020-07-17 11:00:00|65153.8|65138.8|65190.8|65175.8|65198.6|65182.7|65143.9|65128.9|7502
1594987200000|2020-07-17 12:00:00|65188.9|65173.9|65215.3|65195.3|65229.4|65211.7|65148.2|65131.8|8029
1594990800000|2020-07-17 13:00:00|65212.6|65197.6|65153.3|65133.3|65232.1|65214.9|65131.1|65113.9|9573
1594994400000|2020-07-17 14:00:00|65152.9|65132.9|65206.1|65186.1|65216.5|65197.8|65101|65083.4|10307
1594998000000|2020-07-17 15:00:00|65205.9|65185.9|65120.4|65100.4|65211.2|65195.3|65116.8|65096.8|8452
1595001600000|2020-07-17 16:00:00|65120.3|65100.3|65128.1|65108.1|65160|65140|65086.8|65066.8|7656
1595005200000|2020-07-17 17:00:00|65128.2|65108.2|65113.6|65093.6|65128.2|65108.2|65088.9|65068.9|6819
1595008800000|2020-07-17 18:00:00|65113.5|65093.5|65114.3|65094.3|65125.9|65108.9|65075|65057.5|5914
1595012400000|2020-07-17 19:00:00|65111.9|65096.9|65104.6|65084.6|65138.9|65118.9|65086.3|65066.3|6703
1595016000000|2020-07-17 20:00:00|65106.1|65086.1|65162.6|65142.6|65203.5|65168.4|65100.7|65076.5|5307
1595188800000|2020-07-19 20:00:00|65291|65184|65275.9|65184.8|65306.7|65222.1|65224.6|65133.8|480
1595192400000|2020-07-19 21:00:00|65272.4|65179.9|65225.7|65171.1|65297.5|65190.5|65182.7|65092.2|2535
1595196000000|2020-07-19 22:00:00|65222.7|65161.4|65119.9|65083.9|65222.7|65161.4|65084.4|65032.8|6451
1595199600000|2020-07-19 23:00:00|65123.6|65069.9|65072.9|65050.7|65123.6|65086.8|65052.9|65029.7|4624
1595203200000|2020-07-20 00:00:00|65072.7|65050.5|65180.3|65160.3|65206|65185.4|65072.4|65050.2|6438
1595206800000|2020-07-20 01:00:00|65180.5|65160.5|65217.1|65194.9|65229.3|65208.5|65177.1|65157.1|7634
1595210400000|2020-07-20 02:00:00|65214.5|65194.5|65220.2|65200.2|65241.3|65221.3|65192.9|65172.9|5504
1595214000000|2020-07-20 03:00:00|65221|65201|65216.6|65196.6|65239.3|65219.3|65177.8|65157.8|5268
1595217600000|2020-07-20 04:00:00|65215.4|65195.4|65088.1|65068.1|65230.1|65210.1|65088.1|65068.1|5400
1595221200000|2020-07-20 05:00:00|65081.3|65061.3|65034.3|65014.3|65120.3|65100.3|65017|64997|9053
1595224800000|2020-07-20 06:00:00|65035.6|65015.6|65007|64987|65048.6|65028.6|64952.8|64932.8|9748
1595228400000|2020-07-20 07:00:00|65007.5|64987.5|65017.7|65002.7|65104.2|65085.6|65005.5|64987.4|10341
1595232000000|2020-07-20 08:00:00|65016.5|65001.5|65013.8|64993.8|65089|65074|64953.9|64937.1|10058
1595235600000|2020-07-20 09:00:00|65013.1|64998.1|65028|65008|65051.1|65033|64997|64979.6|9201
1595239200000|2020-07-20 10:00:00|65028.2|65008.2|65041.1|65026.1|65071.5|65056|64992.8|64976.2|8365
1595242800000|2020-07-20 11:00:00|65041|65026|65073.7|65058.7|65083.3|65064.3|64972.8|64957.1|9196
1595246400000|2020-07-20 12:00:00|65076.8|65056.8|65232.6|65212.6|65247.4|65227.4|65052.5|65035.6|9878
1595250000000|2020-07-20 13:00:00|65230|65215|65222.1|65202.1|65317.5|65298.8|65165.4|65149.4|10840
1595253600000|2020-07-20 14:00:00|65225.3|65205.3|65093.6|65073.6|65267.5|65249.2|65077.4|65057.8|10651
1595257200000|2020-07-20 15:00:00|65091.1|65076.1|65072.2|65052.2|65112.4|65092.4|65045.6|65025.6|9112
1595260800000|2020-07-20 16:00:00|65069.5|65054.5|65101.3|65081.3|65130.8|65110.8|65057.3|65040.3|7400
1595264400000|2020-07-20 17:00:00|65101.1|65081.1|65116.7|65096.7|65128.3|65108.3|65064.5|65044.5|6711
1595268000000|2020-07-20 18:00:00|65116.8|65096.8|65086.1|65066.1|65123.4|65103.9|65072.4|65052.4|6351
1595271600000|2020-07-20 19:00:00|65085.8|65065.8|65043.7|65023.7|65093.5|65074.8|65039.3|65022.1|6354
1595275200000|2020-07-20 20:00:00|65043.8|65023.8|65051.1|65031.1|65071.9|65054.9|65035.1|65017|4069
1595278800000|2020-07-20 21:00:00|65051.4|65031.4|65081.6|65046.6|65115.4|65055.7|65051.4|65003.8|2507
1595282400000|2020-07-20 22:00:00|65078.9|65047.6|65051.5|65027.4|65081.5|65052.3|65039|65013.2|3056
1595286000000|2020-07-20 23:00:00|65052|65028|64997.1|64977.1|65054.6|65030.4|64978.5|64956|4139
1595289600000|2020-07-21 00:00:00|64996.9|64976.9|64995|64975|65004.3|64982|64947.4|64927.4|6213
1595293200000|2020-07-21 01:00:00|64995.2|64975.2|64977|64957|64999.8|64979.8|64960.9|64940.9|6510
1595296800000|2020-07-21 02:00:00|64977.3|64957.3|64973.3|64953.3|64988.9|64968.9|64957.9|64937.9|5276
1595300400000|2020-07-21 03:00:00|64973.4|64953.4|65056.3|65036.3|65084.1|65064.1|64919.6|64899.6|7632
1595304000000|2020-07-21 04:00:00|65055.8|65035.8|65143.9|65123.9|65185.7|65165.7|65048.8|65028.8|7568
1595307600000|2020-07-21 05:00:00|65144.8|65124.8|65083.2|65063.2|65157.9|65137.9|65082.7|65062.7|6724
1595311200000|2020-07-21 06:00:00|65083.1|65063.1|65058.8|65043.8|65114.9|65099.9|65042.2|65023.3|9195
1595314800000|2020-07-21 07:00:00|65058.7|65043.7|65055|65040|65135.9|65120.9|64938.6|64923.6|10571
1595318400000|2020-07-21 08:00:00|65052.9|65037.9|65059.6|65044.6|65142.7|65127.7|65022.8|65007.8|9397
1595322000000|2020-07-21 09:00:00|65061.2|65046.2|65058.9|65043.9|65136.7|65121.7|65037.9|65022.9|8385
1595325600000|2020-07-21 10:00:00|65059.3|65044.3|65090.7|65075.7|65100.7|65085.7|64963.9|64948.9|8581
1595329200000|2020-07-21 11:00:00|65090.5|65075.5|65097.7|65082.7|65127.8|65112.8|65056.2|65041.2|8771
1595332800000|2020-07-21 12:00:00|65098.1|65083.1|65079.4|65064.4|65104.3|65089.3|65012.6|64997.6|9466
1595336400000|2020-07-21 13:00:00|65078.8|65063.8|64960.4|64945.4|65157|65142|64950.1|64935.1|10905
1595340000000|2020-07-21 14:00:00|64960.6|64945.6|64800.2|64785.2|65005.8|64990.8|64791.6|64776.6|11370
1595343600000|2020-07-21 15:00:00|64800.1|64785.1|64765.7|64750.7|64827.2|64812.2|64757.5|64740.1|9469
1595347200000|2020-07-21 16:00:00|64768.3|64748.3|64643.6|64623.6|64783.6|64763.6|64634.1|64616.5|9617
1595350800000|2020-07-21 17:00:00|64643.5|64623.5|64534.8|64519.8|64663.7|64645.7|64511.3|64494.3|8349
1595354400000|2020-07-21 18:00:00|64534.7|64519.7|64546.4|64531.4|64571.4|64551.4|64493.6|64475.3|7858
1595358000000|2020-07-21 19:00:00|64546.1|64531.1|64580.3|64560.3|64615.4|64595.4|64525|64507.6|8601
1595361600000|2020-07-21 20:00:00|64580.9|64560.9|64573.5|64553.5|64606.7|64586.7|64553.1|64530|4937
1595365200000|2020-07-21 21:00:00|64569.9|64549.9|64555.4|64507.6|64590.2|64555.6|64543.8|64485.7|3805
1595368800000|2020-07-21 22:00:00|64550.5|64513|64538.3|64518.3|64556.5|64536.5|64531.5|64509.7|4687
1595372400000|2020-07-21 23:00:00|64537.9|64517.9|64523.2|64503.2|64553.3|64534.8|64484|64464|5573
1595376000000|2020-07-22 00:00:00|64523.4|64503.4|64545.4|64525.4|64554|64536.2|64502.4|64482.4|7226
1595379600000|2020-07-22 01:00:00|64547.2|64527.2|64497.5|64477.5|64554.9|64534.9|64487.3|64467.3|8993
1595383200000|2020-07-22 02:00:00|64497.4|64477.4|64465.5|64445.5|64528.1|64508.1|64463.8|64443.8|7043
1595386800000|2020-07-22 03:00:00|64466.4|64446.4|64494.5|64474.5|64499.5|64479.8|64456.6|64437.1|5636
1595390400000|2020-07-22 04:00:00|64492|64477|64501.3|64481.3|64519.1|64501.3|64486|64468.1|5520
1595394000000|2020-07-22 05:00:00|64502|64482|64508.8|64488.8|64532.8|64515.7|64481.2|64461.3|7159
1595397600000|2020-07-22 06:00:00|64508.7|64488.7|64554.9|64534.9|64622.3|64605.7|64491.7|64471.9|9240
1595401200000|2020-07-22 07:00:00|64554.4|64534.4|64626|64611|64689.5|64672.5|64474.9|64457.2|11670
1595404800000|2020-07-22 08:00:00|64630|64615|64605.1|64590.1|64693|64677.2|64551.4|64534|11471
1595408400000|2020-07-22 09:00:00|64605.3|64590.3|64483.5|64468.5|64640.1|64623.7|64470.8|64454.1|10344
1595412000000|2020-07-22 10:00:00|64482.7|64467.7|64352.6|64337.6|64498.2|64483.2|64269.2|64249.2|10768
1595415600000|2020-07-22 11:00:00|64352.3|64337.3|64302.1|64287.1|64420.9|64405.9|64285.7|64270.7|10199
1595419200000|2020-07-22 12:00:00|64300.1|64285.1|64208.7|64193.7|64339.9|64324.8|64185.5|64168.4|10854
1595422800000|2020-07-22 13:00:00|64207|64192|64236.4|64216.4|64306.4|64291.4|64177.7|64159.3|11401
1595426400000|2020-07-22 14:00:00|64236.7|64216.7|64216|64196|64340.3|64323.2|64206.7|64189.7|11578
1595430000000|2020-07-22 15:00:00|64216.4|64196.4|64243.8|64223.8|64299.2|64279.2|64211.9|64194.4|10546
1595433600000|2020-07-22 16:00:00|64241.9|64221.9|64291.2|64276.2|64312.3|64293.2|64222.7|64202.7|9341
1595437200000|2020-07-22 17:00:00|64293.7|64273.7|64340.8|64320.8|64363.1|64344.6|64264.5|64248.1|8260
1595440800000|2020-07-22 18:00:00|64340.7|64320.7|64335.1|64320.1|64372.8|64355.1|64316.5|64297.5|6945
1595444400000|2020-07-22 19:00:00|64335.2|64320.2|64283.2|64268.2|64352.7|64334.3|64279.9|64262.2|7475
1595448000000|2020-07-22 20:00:00|64283.6|64268.6|64335.1|64307.8|64347.4|64327.4|64283.6|64267.3|5131
1595451600000|2020-07-22 21:00:00|64334.9|64307.7|64344.2|64282.2|64373.8|64324.6|64330.8|64229.1|3263
1595455200000|2020-07-22 22:00:00|64341|64282.3|64331.4|64311.4|64342.3|64312.4|64297.8|64265.4|4030
1595458800000|2020-07-22 23:00:00|64328.2|64295.9|64360.6|64340.6|64362.3|64342.3|64316.6|64295.9|4168
1595462400000|2020-07-23 00:00:00|64360.7|64340.7|64344.3|64324.3|64363.6|64343.6|64301.5|64281.5|6036
1595466000000|2020-07-23 01:00:00|64343.7|64323.7|64305.8|64285.8|64363.1|64343.1|64294|64274|7713
1595469600000|2020-07-23 02:00:00|64307.1|64287.1|64342.9|64322.9|64355|64335|64302.8|64282.8|6327
1595473200000|2020-07-23 03:00:00|64343.3|64323.3|64292.6|64272.6|64344.7|64324.7|64289|64269|5364
1595476800000|2020-07-23 04:00:00|64292.8|64272.8|64273.1|64253.1|64302.1|64282.1|64254.2|64234.2|5402
1595480400000|2020-07-23 05:00:00|64273.3|64253.3|64264.2|64244.2|64302.8|64282.8|64244.7|64226.3|6170
1595484000000|2020-07-23 06:00:00|64265.3|64245.3|64224|64209|64265.4|64247.9|64212|64196.9|8632
1595487600000|2020-07-23 07:00:00|64224.9|64209.9|64251.3|64236.3|64339|64324|64184.3|64169.3|10077
1595491200000|2020-07-23 08:00:00|64251.5|64236.5|64237.9|64222.9|64290.9|64275.9|64218.3|64203.3|9622
1595494800000|2020-07-23 09:00:00|64237.7|64222.7|64218.8|64203.8|64255.3|64240.3|64207|64192|8847
1595498400000|2020-07-23 10:00:00|64218.6|64203.6|64243.9|64228.9|64272.1|64257.1|64203|64188|9040
1595502000000|2020-07-23 11:00:00|64244.2|64229.2|64323.5|64308.5|64343|64328|64228.4|64213.4|9808
1595505600000|2020-07-23 12:00:00|64323.1|64308.1|64491|64476|64492|64477|64308.8|64293.8|10277
1595509200000|2020-07-23 13:00:00|64488.5|64473.5|64251.3|64236.3|64499.8|64484.8|64245.8|64230.8|10314
1595512800000|2020-07-23 14:00:00|64251.1|64236.1|64194.4|64179.4|64310|64295|64119.4|64104.4|10996
1595516400000|2020-07-23 15:00:00|64194.3|64179.3|64046.3|64031.3|64272.5|64255.1|64019.3|64004.3|11334
1595520000000|2020-07-23 16:00:00|64046.4|64031.4|64068|64053|64117.9|64102.9|64044.2|64029.2|10021
1595523600000|2020-07-23 17:00:00|64067.8|64052.8|64134.3|64119.3|64164.4|64149.4|64044.4|64029.4|9502
1595527200000|2020-07-23 18:00:00|64134.5|64119.5|64120.7|64105.7|64187.3|64172.3|64109.9|64094.9|10513
1595530800000|2020-07-23 19:00:00|64120.9|64105.9|64210.1|64195.1|64230.6|64215.6|64115.4|64100.4|10004
1595534400000|2020-07-23 20:00:00|64209|64194|64195.6|64172.2|64226.6|64209.7|64180.6|64160.6|5591
1595538000000|2020-07-23 21:00:00|64195.8|64172.5|64211.7|64165.9|64253.8|64195.9|64195.8|64129.4|2927
1595541600000|2020-07-23 22:00:00|64210.3|64173.2|64162.6|64142.4|64214.9|64181.1|64159|64138|4604
1595545200000|2020-07-23 23:00:00|64165.8|64143|64203.6|64183.3|64207.4|64185.8|64161|64141|4525
1595548800000|2020-07-24 00:00:00|64202.2|64182.2|64100.1|64080|64220.9|64199|64087.5|64067.5|6925
1595552400000|2020-07-24 01:00:00|64100|64079.8|64100.8|64080.8|64131.7|64111|64061.6|64041.6|6819
1595556000000|2020-07-24 02:00:00|64100.7|64080.7|64093.8|64073.8|64122.8|64102.8|64088.6|64068.6|5740
1595559600000|2020-07-24 03:00:00|64093.9|64073.9|64105|64085|64150.6|64130.5|64073.9|64053.9|6990
1595563200000|2020-07-24 04:00:00|64103.3|64083.3|64185.2|64165.2|64202.5|64182.5|64095.8|64075.8|7267
1595566800000|2020-07-24 05:00:00|64185.1|64165.1|64163.1|64143.1|64231.7|64212.5|64160.7|64142|8017
1595570400000|2020-07-24 06:00:00|64161.9|64141.9|64098.6|64078.6|64168|64150.8|64080.9|64064|9087
1595574000000|2020-07-24 07:00:00|64099|64079|64121.5|64101.5|64208.2|64193.2|64053.1|64038.1|11190
1595577600000|2020-07-24 08:00:00|64124.4|64100.1|64173.8|64158.8|64215.8|64200.8|64084.6|64069.6|10651
1595581200000|2020-07-24 09:00:00|64173.3|64158.3|64189.2|64174.2|64223.6|64208.6|64109.9|64094.9|9720
1595584800000|2020-07-24 10:00:00|64189.1|64174.1|64268.8|64253.8|64282.9|64267.9|64152.3|64137.3|9607
1595588400000|2020-07-24 11:00:00|64269.5|64254.5|64171.2|64156.2|64273.6|64258.6|64169.4|64154.4|9413
1595592000000|2020-07-24 12:00:00|64171.6|64156.6|64096.1|64081.1|64171.6|64156.6|64081.2|64066.2|9572
1595595600000|2020-07-24 13:00:00|64096.5|64081.5|64112|64097|64188.7|64173.7|64057.3|64042.3|11327
1595599200000|2020-07-24 14:00:00|64111.8|64096.8|64034.9|64019.9|64122.7|64107.7|63963|63947.7|11774
1595602800000|2020-07-24 15:00:00|64034.4|64019.4|63976.2|63961.2|64048.6|64033.6|63956.3|63941.3|10051
1595606400000|2020-07-24 16:00:00|63976.8|63961.8|63968|63953|64004.5|63989.5|63955.6|63940.6|8497
1595610000000|2020-07-24 17:00:00|63969.5|63954.5|63938.2|63923.2|63973.3|63958.3|63916.5|63901.5|7754
1595613600000|2020-07-24 18:00:00|63939.2|63924.2|63961.3|63946.3|63961.3|63946.3|63900.8|63885.8|7234
1595617200000|2020-07-24 19:00:00|63963.2|63948.2|63936.4|63921.4|63972.1|63957.1|63927.2|63912.2|7201
1595620800000|2020-07-24 20:00:00|63935.6|63920.6|63859.9|63839.9|63941.7|63923.6|63843.7|63802.2|5293
1595793600000|2020-07-26 20:00:00|63870.3|63840.3|63932.9|63902.9|63985.1|63934.3|63864.6|63805.9|870
1595797200000|2020-07-26 21:00:00|63928.8|63898.8|63933.4|63903.4|63968.4|63915.1|63919.2|63857.2|1496
1595800800000|2020-07-26 22:00:00|63933.2|63903.2|63885|63859.3|63944.8|63912.3|63872.6|63845.1|7312
1595804400000|2020-07-26 23:00:00|63886|63859.4|63898.8|63878.1|63943.9|63917.4|63868.1|63845|7620
1595808000000|2020-07-27 00:00:00|63898.6|63878.4|63686.5|63666.5|63899.8|63879.4|63636.3|63612.2|8695
1595811600000|2020-07-27 01:00:00|63686.6|63666.6|63660.8|63645.8|63705.2|63684.6|63632.8|63611.3|8857
1595815200000|2020-07-27 02:00:00|63660.9|63645.9|63575.2|63555.2|63679|63660.6|63545.5|63525.5|8507
1595818800000|2020-07-27 03:00:00|63575.4|63555.4|63571.1|63551.1|63589.9|63569.9|63494.9|63474|8680
1595822400000|2020-07-27 04:00:00|63572.9|63552.9|63592.9|63577.9|63628.8|63611.3|63564.3|63544.3|6885
1595826000000|2020-07-27 05:00:00|63592.8|63577.8|63614.5|63599.5|63648.5|63633.5|63592|63576.5|7487
1595829600000|2020-07-27 06:00:00|63614.4|63599.4|63578.4|63563.4|63617.9|63602.9|63532|63517|9256
1595833200000|2020-07-27 07:00:00|63578.2|63563.2|63646.4|63631.4|63685.2|63670.2|63554.5|63539.5|10466
1595836800000|2020-07-27 08:00:00|63646.5|63631.5|63652.6|63637.6|63661|63646|63562.1|63547.1|9618
1595840400000|2020-07-27 09:00:00|63652.9|63637.9|63593.8|63578.8|63726.7|63711.7|63587.4|63572.4|9320
1595844000000|2020-07-27 10:00:00|63593.5|63578.5|63485.8|63470.8|63600.7|63585.7|63452.3|63437.3|9400
1595847600000|2020-07-27 11:00:00|63486.3|63471.3|63388.9|63373.9|63532.9|63517.9|63383.8|63368.8|9009
1595851200000|2020-07-27 12:00:00|63388.8|63373.8|63416.6|63401.6|63435.4|63420.4|63279.8|63264.8|10727
1595854800000|2020-07-27 13:00:00|63416.2|63401.2|63303.2|63288.2|63475.8|63460.8|63299.8|63284.8|10575
1595858400000|2020-07-27 14:00:00|63303.5|63288.5|63207.8|63192.8|63365.5|63350.5|63200.6|63185.6|11058
1595862000000|2020-07-27 15:00:00|63208.3|63193.3|63353|63338|63356.1|63341.1|63185.4|63170.4|9647
1595865600000|2020-07-27 16:00:00|63352.9|63337.9|63378.6|63363.6|63386.8|63371.8|63311.9|63296.9|8950
1595869200000|2020-07-27 17:00:00|63378.7|63363.7|63325|63310|63378.8|63363.8|63319.8|63304.8|7065
1595872800000|2020-07-27 18:00:00|63324.5|63309.5|63351|63336|63351|63336|63274.6|63259.6|7506
1595876400000|2020-07-27 19:00:00|63352.4|63337.4|63378.9|63358.9|63397.3|63378.9|63343.9|63327.4|7454
1595880000000|2020-07-27 20:00:00|63380.7|63360.7|63345.2|63325.2|63386.7|63369.2|63337.5|63317.5|5279
1595883600000|2020-07-27 21:00:00|63345.5|63325.5|63363.7|63319.6|63397.2|63335.8|63333.8|63275.2|3178
1595887200000|2020-07-27 22:00:00|63360|63318.2|63284.5|63260.8|63371.6|63320.8|63279.8|63256.3|5478
1595890800000|2020-07-27 23:00:00|63283.4|63235.9|63248.9|63228.9|63350.4|63327.8|63244.8|63224.8|6671
1595894400000|2020-07-28 00:00:00|63249.9|63229.9|63261.8|63241.8|63292.7|63272.7|63223.4|63203.4|7236
1595898000000|2020-07-28 01:00:00|63261.5|63241.5|63302.5|63282.5|63317.2|63297.2|63220.2|63200.2|8500
1595901600000|2020-07-28 02:00:00|63302.4|63282.4|63371.6|63356.6|63382.7|63362.7|63276.3|63256.3|7838
1595905200000|2020-07-28 03:00:00|63372.6|63357.6|63485.3|63465.3|63540.6|63520.6|63361.7|63341.7|9650
1595908800000|2020-07-28 04:00:00|63485.5|63465.5|63454.8|63434.8|63517.8|63501.4|63425.9|63407.9|7238
1595912400000|2020-07-28 05:00:00|63455|63435|63437.9|63417.9|63511.5|63491.5|63431.8|63416.3|7570
1595916000000|2020-07-28 06:00:00|63435|63420|63477.3|63462.3|63493|63478|63404.6|63389.3|9361
1595919600000|2020-07-28 07:00:00|63478.9|63458.9|63566.4|63551.4|63594.1|63579.1|63430.5|63415.5|10459
1595923200000|2020-07-28 08:00:00|63564|63549|63509.1|63494.1|63631.2|63615.7|63504.2|63489.2|10058
1595926800000|2020-07-28 09:00:00|63508.2|63493.2|63467.8|63452.8|63564.2|63549.2|63424|63409|9120
1595930400000|2020-07-28 10:00:00|63467.5|63452.5|63417.4|63402.4|63485.6|63470.6|63405.4|63390.4|8735
1595934000000|2020-07-28 11:00:00|63417.6|63402.6|63598.2|63583.2|63619.4|63604.4|63388.9|63373.9|9572
1595937600000|2020-07-28 12:00:00|63596.4|63581.4|63444.6|63424.6|63598.2|63583.2|63426.2|63411.2|9910
1595941200000|2020-07-28 13:00:00|63445.7|63425.7|63444.6|63424.6|63504.9|63489.6|63393.7|63373.7|11386
1595944800000|2020-07-28 14:00:00|63444.8|63424.8|63462.1|63447.1|63576.5|63556.5|63405.1|63385.1|11786
1595948400000|2020-07-28 15:00:00|63461.2|63446.2|63451|63431|63552.5|63532.7|63447.1|63427.6|10177
1595952000000|2020-07-28 16:00:00|63450.9|63430.9|63436.3|63416.3|63471.6|63451.6|63421.4|63403|8067
1595955600000|2020-07-28 17:00:00|63435.8|63415.8|63457.5|63437.5|63473.8|63456.6|63422.5|63403|7153
1595959200000|2020-07-28 18:00:00|63457.3|63437.3|63495.2|63475.2|63521.5|63501.5|63449.5|63430.7|7887
1595962800000|2020-07-28 19:00:00|63494.9|63474.9|63546.8|63531.8|63557.1|63541.3|63491.9|63471.9|7729
1595966400000|2020-07-28 20:00:00|63550.7|63530.7|63542.1|63500.9|63553.4|63535|63515.8|63479.4|6078
1595970000000|2020-07-28 21:00:00|63542.5|63500.8|63521.8|63484|63578.8|63505|63512.4|63442.5|2430
1595973600000|2020-07-28 22:00:00|63520.9|63484.4|63520|63498.9|63531.1|63508.6|63499.8|63463.2|4409
1595977200000|2020-07-28 23:00:00|63519|63494.1|63525.4|63505.4|63532.3|63511.7|63508.6|63487.8|3818
1595980800000|2020-07-29 00:00:00|63525.5|63505.5|63507.9|63487.9|63549.1|63529.1|63487.6|63467.6|6609
1595984400000|2020-07-29 01:00:00|63507.8|63487.8|63494.1|63474.1|63542.5|63522.5|63492.7|63472.7|7689
1595988000000|2020-07-29 02:00:00|63494|63474|63472.4|63452.4|63514.8|63494.8|63456.3|63436.3|7221
1595991600000|2020-07-29 03:00:00|63472|63452|63470.4|63450.4|63489.9|63469.9|63451.1|63431.1|6106
1595995200000|2020-07-29 04:00:00|63470.6|63450.6|63463.1|63443.1|63488.6|63468.6|63438.4|63418.4|5361
1595998800000|2020-07-29 05:00:00|63462.5|63442.5|63438.9|63418.9|63491.2|63471.2|63437.2|63417.2|5976
1596002400000|2020-07-29 06:00:00|63438.7|63418.7|63370.2|63350.2|63451.8|63431.8|63349.2|63330.9|8905
1596006000000|2020-07-29 07:00:00|63370.9|63350.9|63301.4|63286.4|63392.8|63375.3|63251|63231|10680
1596009600000|2020-07-29 08:00:00|63301.6|63286.6|63344.9|63329.9|63366.4|63349.1|63279.8|63263.7|9437
1596013200000|2020-07-29 09:00:00|63344.4|63329.4|63363.4|63348.4|63392.6|63377.3|63324.1|63307.9|9119
1596016800000|2020-07-29 10:00:00|63363.6|63348.6|63368.1|63353.1|63388.9|63373.6|63324.1|63309.1|8337
1596020400000|2020-07-29 11:00:00|63368|63353|63498.2|63483.2|63511.5|63496.5|63365.8|63350.8|9063
1596024000000|2020-07-29 12:00:00|63499.7|63484.7|63385.4|63370.4|63520.3|63505.3|63374.2|63359.2|9656
1596027600000|2020-07-29 13:00:00|63383.4|63368.4|63323.2|63303.2|63392.2|63377.2|63270.3|63255.3|10439
1596031200000|2020-07-29 14:00:00|63322.9|63302.9|63218.7|63203.7|63340.1|63325.1|63197.2|63182.2|10862
1596034800000|2020-07-29 15:00:00|63219|63204|63246|63231|63275.1|63258.8|63203.9|63188.9|9487
1596038400000|2020-07-29 16:00:00|63243.7|63228.7|63222.4|63202.4|63262.4|63245.2|63200.6|63182.8|7990
1596042000000|2020-07-29 17:00:00|63221.8|63201.8|63145.6|63128.6|63238.2|63222.2|63126.4|63109.6|8234
1596045600000|2020-07-29 18:00:00|63150.9|63124.9|63256.5|63236.5|63311.4|63285.8|63048.9|63028.9|12041
1596049200000|2020-07-29 19:00:00|63256.2|63236.2|63200.2|63180.2|63322.2|63302.2|63111.1|63091.7|11296
1596052800000|2020-07-29 20:00:00|63199.2|63179.2|63125.5|63105.5|63201.5|63183.9|63091.7|63071.7|5746
1596056400000|2020-07-29 21:00:00|63128.6|63108.6|63131.3|63089.4|63191.6|63144.2|63119.7|63064.8|3382
1596060000000|2020-07-29 22:00:00|63130.4|63090.6|63136.1|63116.1|63138.1|63116.8|63118.3|63086.7|5402
1596063600000|2020-07-29 23:00:00|63135.6|63115.6|63185.8|63165.8|63185.8|63165.8|63134.4|63114.4|4539
1596067200000|2020-07-30 00:00:00|63184.6|63164.6|63190.5|63170.5|63229.1|63209.1|63164.4|63144.4|6910
1596070800000|2020-07-30 01:00:00|63189.7|63169.7|63241.3|63221.3|63250.2|63230.2|63167.1|63147.1|7817
1596074400000|2020-07-30 02:00:00|63241.9|63221.9|63198.9|63183.9|63264.2|63244.2|63197.3|63178.1|6000
1596078000000|2020-07-30 03:00:00|63199.3|63184.3|63201.6|63186.6|63215.7|63197.2|63153.9|63136.2|6304
1596081600000|2020-07-30 04:00:00|63200.5|63185.5|63252.9|63232.9|63259.2|63239.3|63198.6|63180.6|6294
1596085200000|2020-07-30 05:00:00|63252.7|63232.7|63296.7|63276.7|63301.2|63282.6|63241.8|63225|7819
1596088800000|2020-07-30 06:00:00|63297.3|63277.3|63315.9|63295.9|63350.8|63335.8|63277.2|63260.7|9015
1596092400000|2020-07-30 07:00:00|63316.1|63296.1|63307.8|63287.8|63371.1|63356.1|63269.7|63254.7|10684
1596096000000|2020-07-30 08:00:00|63309.2|63289.2|63394.3|63374.3|63400|63385|63272.7|63257.7|10596
1596099600000|2020-07-30 09:00:00|63392.3|63372.3|63306.6|63291.6|63452.4|63437.4|63284|63269|9977
1596103200000|2020-07-30 10:00:00|63307.7|63292.7|63362.9|63347.9|63390.8|63373.1|63298.8|63283.8|8896
1596106800000|2020-07-30 11:00:00|63361.2|63346.2|63357.1|63342.1|63378.4|63362.5|63292.7|63277.7|8457
1596110400000|2020-07-30 12:00:00|63356.8|63341.8|63201.8|63186.8|63390.1|63374.4|63193.6|63175.6|10295
1596114000000|2020-07-30 13:00:00|63202.3|63187.3|63146.5|63126.5|63222.2|63202.3|63029.4|63009.4|12091
1596117600000|2020-07-30 14:00:00|63144.9|63129.9|63102.6|63087.6|63222.3|63204.2|63092.7|63072.7|12386
1596121200000|2020-07-30 15:00:00|63100.7|63085.7|63135.8|63120.8|63217.3|63197.3|63098.5|63083.5|10804
1596124800000|2020-07-30 16:00:00|63135.2|63120.2|63068.6|63048.6|63144.1|63124.1|63053.7|63033.7|9601
1596128400000|2020-07-30 17:00:00|63068.5|63048.5|62942.5|62922.5|63075.9|63059.7|62908.9|62888.9|9784
1596132000000|2020-07-30 18:00:00|62942.7|62922.7|62889.2|62869.2|62960.1|62943.1|62888.5|62868.5|8590
1596135600000|2020-07-30 19:00:00|62888.4|62868.4|62854.2|62839.2|62898|62878.4|62854.2|62836.6|8502
1596139200000|2020-07-30 20:00:00|62853.9|62838.9|62845.9|62822.2|62866.6|62846.6|62842|62821.9|6117
1596142800000|2020-07-30 21:00:00|62845.3|62821.9|62882.7|62828.8|62914|62864.8|62845.2|62796.5|3325
1596146400000|2020-07-30 22:00:00|62883.7|62833.3|62838.3|62817.5|62883.7|62852.1|62834.3|62812.4|4989
1596150000000|2020-07-30 23:00:00|62837|62817|62710.9|62690.9|62863.9|62843.9|62689.6|62659.8|7744
1596153600000|2020-07-31 00:00:00|62711.9|62691.9|62745|62725|62764.4|62744.4|62623.9|62603.9|10040
1596157200000|2020-07-31 01:00:00|62744.8|62724.8|62654.1|62634.1|62766.3|62746.3|62646.3|62626.3|9474
1596160800000|2020-07-31 02:00:00|62654.2|62634.2|62614.5|62594.5|62659.2|62639.2|62539.5|62516.6|9363
1596164400000|2020-07-31 03:00:00|62615.2|62595.2|62608|62588|62655.4|62635.4|62600.4|62580.4|8054
1596168000000|2020-07-31 04:00:00|62609.4|62589.4|62579.2|62559.2|62647.1|62627.1|62576|62558.7|8107
1596171600000|2020-07-31 05:00:00|62579.3|62559.3|62628|62608|62638.7|62620.7|62578.3|62558.3|8530
1596175200000|2020-07-31 06:00:00|62627.2|62607.2|62558.1|62538.1|62687.1|62669.6|62517.1|62502.1|10221
1596178800000|2020-07-31 07:00:00|62555.2|62540.2|62690.9|62675.9|62697.8|62682.8|62543.3|62527|11234
1596182400000|2020-07-31 08:00:00|62690.5|62675.5|62786|62766|62814.5|62799.5|62636.5|62619.5|10278
1596186000000|2020-07-31 09:00:00|62789|62769|62784.9|62769.9|62885.1|62870.1|62780.8|62765.8|10214
1596189600000|2020-07-31 10:00:00|62784.7|62769.7|62824.2|62809.2|62844.2|62828.9|62757.2|62742.2|8586
1596193200000|2020-07-31 11:00:00|62822.4|62807.4|62876.7|62861.7|62943.5|62928.5|62821.8|62806.8|9709
1596196800000|2020-07-31 12:00:00|62876.8|62861.8|62851.9|62836.9|62895.4|62878.6|62813.7|62797.2|9801
1596200400000|2020-07-31 13:00:00|62851|62836|62964.6|62944.6|63076.7|63060.2|62842.3|62827.3|11960
1596204000000|2020-07-31 14:00:00|62965.2|62945.2|62964.3|62944.3|63011.4|62991.4|62815.5|62800.5|12027
1596207600000|2020-07-31 15:00:00|62965.8|62950.8|62988.2|62973.2|63045.8|63028.7|62917.4|62900.3|11259
1596211200000|2020-07-31 16:00:00|62989.6|62974.6|63173.9|63158.9|63334.4|63314.4|62988.8|62973.8|11381
1596214800000|2020-07-31 17:00:00|63174.4|63159.4|63172|63157|63194.5|63179.5|63088.4|63071.6|9624
1596218400000|2020-07-31 18:00:00|63171.8|63156.8|63177.8|63162.8|63233.7|63218.7|63144.3|63126.9|8156
1596222000000|2020-07-31 19:00:00|63178.5|63163.5|63228.2|63213.2|63251.1|63236.1|63155.8|63140.8|8608
1596225600000|2020-07-31 20:00:00|63228.1|63213.1|63241.4|63221.4|63299.4|63279.4|63210.4|63193.9|7017
1596398400000|2020-08-02 20:00:00|63269.7|63152.7|63286.5|63212.3|63324.7|63213|63268.9|63152.6|126
1596402000000|2020-08-02 21:00:00|63292.2|63191.5|63288.9|63171.9|63297.1|63213|63244.4|63163.1|1633
1596405600000|2020-08-02 22:00:00|63277.7|63193.9|63159.4|63119.1|63288.3|63216|63147|63099.5|5723
1596409200000|2020-08-02 23:00:00|63156|63118|63228.2|63207|63253.7|63219.4|63142.6|63108.5|6544
1596412800000|2020-08-03 00:00:00|63228.5|63207.1|63379.4|63359.4|63450.5|63428.3|63189.7|63168.3|10508
1596416400000|2020-08-03 01:00:00|63379.1|63359.1|63274|63253.8|63423.1|63403.1|63270.8|63249.2|10494
1596420000000|2020-08-03 02:00:00|63274.7|63254.7|63305.4|63290.4|63322.1|63302.1|63270.5|63246.7|7468
1596423600000|2020-08-03 03:00:00|63305.3|63290.3|63280.2|63265.2|63318.2|63300.9|63264.8|63247.4|5984
1596427200000|2020-08-03 04:00:00|63280.6|63265.6|63265.9|63250.9|63291.2|63271.2|63229.4|63212.2|5928
1596430800000|2020-08-03 05:00:00|63265.6|63250.6|63262.8|63247.8|63311.5|63296.5|63247.7|63229.3|7093
1596434400000|2020-08-03 06:00:00|63261.8|63246.8|63381.8|63366.8|63387.9|63372.9|63247.8|63232.8|9442
1596438000000|2020-08-03 07:00:00|63382.6|63367.6|63320.6|63305.6|63384.9|63369.9|63287.8|63272.8|10618
1596441600000|2020-08-03 08:00:00|63320.1|63305.1|63225.7|63210.7|63335.9|63320.9|63195.2|63178.5|9898
1596445200000|2020-08-03 09:00:00|63225.8|63210.8|63411.2|63396.2|63423.1|63408.1|63221.5|63206.5|9238
1596448800000|2020-08-03 10:00:00|63410.9|63395.9|63518.1|63503.1|63577.3|63562.3|63407.7|63392.7|9837
1596452400000|2020-08-03 11:00:00|63517.7|63502.7|63515.6|63500.6|63520.3|63505.3|63464.2|63449.2|9131
1596456000000|2020-08-03 12:00:00|63515.7|63500.7|63612.3|63597.3|63621.4|63605|63466.7|63451.7|9475
1596459600000|2020-08-03 13:00:00|63612.4|63597.4|63530.6|63510.6|63677.3|63661.9|63521.4|63506.4|10672
1596463200000|2020-08-03 14:00:00|63530.4|63510.4|63448.1|63433.1|63536.7|63519|63419.8|63404|11259
1596466800000|2020-08-03 15:00:00|63447.4|63432.4|63380.1|63365.1|63471.9|63456.4|63374.5|63359.5|9281
1596470400000|2020-08-03 16:00:00|63381|63366|63387.4|63372.4|63449|63433.2|63367.8|63351.3|7989
1596474000000|2020-08-03 17:00:00|63387.6|63372.6|63404.5|63384.5|63426.3|63406.3|63337.2|63319.7|7963
1596477600000|2020-08-03 18:00:00|63404.7|63384.7|63351.1|63331.1|63419.3|63399.3|63327.8|63309.6|7718
1596481200000|2020-08-03 19:00:00|63351.6|63331.6|63293.5|63278.5|63361.7|63341.7|63287.1|63271.9|7343
1596484800000|2020-08-03 20:00:00|63292.7|63277.7|63358|63289.4|63363.8|63297.2|63277.9|63260.1|4912
1596488400000|2020-08-03 21:00:00|63354.2|63267.8|63377.1|63284.3|63408.8|63306.8|63337|63255.9|2736
1596492000000|2020-08-03 22:00:00|63372.3|63290.2|63340.7|63306.4|63384.7|63313.1|63315.8|63265.5|3901
1596495600000|2020-08-03 23:00:00|63341.3|63307.9|63337.7|63308.9|63360.4|63331.7|63329.3|63300|4196
1596499200000|2020-08-04 00:00:00|63337.5|63308.8|63362.7|63342.7|63373.6|63353.6|63326.8|63302.1|6877
1596502800000|2020-08-04 01:00:00|63362.6|63342.6|63338.1|63318.1|63365.5|63345|63332|63312|7179
1596506400000|2020-08-04 02:00:00|63338|63318|63262.8|63242.8|63345.7|63325.6|63256|63236|6513
1596510000000|2020-08-04 03:00:00|63262.9|63242.9|63287.8|63266.9|63310.5|63289.7|63254.1|63234.1|5790
1596513600000|2020-08-04 04:00:00|63287.6|63266.8|63251.4|63231.4|63291.6|63271.6|63247.3|63227.3|5756
1596517200000|2020-08-04 05:00:00|63251.3|63231.3|63283.6|63263.6|63298.5|63280.4|63225.5|63208.2|6762
1596520800000|2020-08-04 06:00:00|63281|63266|63225.3|63210.3|63297.5|63281|63209.7|63194.7|8919
1596524400000|2020-08-04 07:00:00|63227.6|63212.6|63178.6|63163.6|63255|63240|63092.3|63077.3|10523
1596528000000|2020-08-04 08:00:00|63178.8|63163.8|63146.2|63131.2|63249|63234|63128.8|63113.8|9951
1596531600000|2020-08-04 09:00:00|63142.2|63127.2|63130.4|63115.4|63145.3|63130|63073.1|63054.3|9227
1596535200000|2020-08-04 10:00:00|63130.3|63115.3|63266.1|63251.1|63276.4|63261.4|63129.4|63114.4|9331
1596538800000|2020-08-04 11:00:00|63264.8|63249.8|63317.6|63302.6|63351.4|63335.6|63249.1|63234.1|9848
1596542400000|2020-08-04 12:00:00|63318|63303|63491.4|63476.4|63527|63507.5|63262.6|63245|10664
1596546000000|2020-08-04 13:00:00|63491.3|63476.3|63535.2|63515.2|63550.6|63534.4|63452.9|63437.9|11039
1596549600000|2020-08-04 14:00:00|63534.2|63514.2|63367.3|63352.3|63538.5|63518.8|63331|63315.7|11684
1596553200000|2020-08-04 15:00:00|63366.8|63351.8|63325.3|63310.3|63402.9|63387.9|63279.3|63261.9|9881
1596556800000|2020-08-04 16:00:00|63327|63312|63257.5|63242.5|63329.6|63314.6|63257.1|63242.1|8692
1596560400000|2020-08-04 17:00:00|63257.4|63242.4|63231.2|63216.2|63268.2|63252.5|63217.1|63202.1|7710
1596564000000|2020-08-04 18:00:00|63232.9|63217.9|63231.3|63216.3|63275.1|63258.9|63184.9|63169.9|7112
1596567600000|2020-08-04 19:00:00|63233.3|63218.3|63125.8|63110.8|63234.1|63219.1|63122.5|63107.5|7743
1596571200000|2020-08-04 20:00:00|63124.7|63109.7|63130|63110|63171.3|63153.9|63124.7|63108.3|5168
1596574800000|2020-08-04 21:00:00|63152.8|63117.6|63155.3|63126.7|63172.1|63143|63134.9|63104.5|2714
1596578400000|2020-08-04 22:00:00|63154.9|63127.5|63148.3|63128.3|63175.8|63155.8|63134|63108.5|4537
1596582000000|2020-08-04 23:00:00|63148.6|63128.6|63065.4|63045.4|63169.8|63149.8|63057.4|63037.4|4475
1596585600000|2020-08-05 00:00:00|63064.1|63044.1|63088.8|63068.8|63133.1|63113.1|63058.2|63038.2|7260
1596589200000|2020-08-05 01:00:00|63088.3|63068.3|63084.6|63064.6|63111.8|63091.8|63065.3|63045.3|6925
1596592800000|2020-08-05 02:00:00|63084.8|63064.8|63033.2|63013.2|63105|63085|63023.8|63003.8|7257
1596596400000|2020-08-05 03:00:00|63033.6|63013.6|63057.5|63037.5|63077.6|63057.6|63032|63012|5851
1596600000000|2020-08-05 04:00:00|63057.6|63037.6|63048.8|63028.8|63068.7|63048.7|63042.8|63022.8|5530
1596603600000|2020-08-05 05:00:00|63048.7|63028.7|63118.7|63103.7|63122.2|63104.7|63035.6|63017.5|6307
1596607200000|2020-08-05 06:00:00|63122.9|63102.9|63005|62990|63141.8|63126.6|62994.9|62979.7|8848
1596610800000|2020-08-05 07:00:00|63004.5|62989.5|63033.4|63013.4|63056.9|63040.4|62983.1|62963.9|10288
1596614400000|2020-08-05 08:00:00|63033.1|63013.1|62925.1|62910.1|63104.6|63089.6|62919.7|62904.7|9567
1596618000000|2020-08-05 09:00:00|62924.8|62909.8|62843.9|62828.9|62958.5|62943.5|62813|62798|9921
1596621600000|2020-08-05 10:00:00|62844.4|62829.4|62970.3|62955.3|62982.3|62967.3|62815.9|62800.9|9418
1596625200000|2020-08-05 11:00:00|62970.5|62955.5|62857.1|62842.1|62974.7|62959.7|62849.4|62834.4|9182
1596628800000|2020-08-05 12:00:00|62856.8|62841.8|62734.5|62719.5|62897.7|62881.1|62720.6|62704.2|10528
1596632400000|2020-08-05 13:00:00|62734.7|62719.7|62663.8|62643.8|62816.5|62798.4|62617.8|62602.8|10990
1596636000000|2020-08-05 14:00:00|62665.1|62645.1|62714.9|62699.9|62765.2|62750.2|62614.5|62599.5|11405
1596639600000|2020-08-05 15:00:00|62714.2|62699.2|62634|62619|62717.8|62702.8|62588.7|62570.9|10633
1596643200000|2020-08-05 16:00:00|62634.7|62619.7|62759.5|62739.5|62788.4|62773.4|62625.6|62610.6|9261
1596646800000|2020-08-05 17:00:00|62759.7|62739.7|62798.6|62783.6|62817.7|62800.4|62728|62710.8|7443
1596650400000|2020-08-05 18:00:00|62798.8|62783.8|62828.6|62813.6|62857.2|62842.2|62786.8|62770.8|6907
1596654000000|2020-08-05 19:00:00|62828.2|62813.2|62832.3|62817.3|62837.3|62822.3|62794.5|62779.5|6641
1596657600000|2020-08-05 20:00:00|62832.5|62817.5|62812.1|62792.1|62853.4|62836|62799.1|62779.1|4738
1596661200000|2020-08-05 21:00:00|62811.8|62791.8|62801.7|62764.2|62836.1|62791.8|62792.9|62732.3|3098
1596664800000|2020-08-05 22:00:00|62801|62764.8|62766.2|62746.2|62815.7|62770.8|62739.6|62715.2|4434
1596668400000|2020-08-05 23:00:00|62767.2|62747.2|62769|62749|62779.8|62759.8|62750.5|62730.5|3851
1596672000000|2020-08-06 00:00:00|62769.2|62749.2|62734.1|62714.1|62774.6|62756|62693|62676.3|7183
1596675600000|2020-08-06 01:00:00|62734.6|62714.6|62768.8|62748.8|62786.5|62768.1|62703.4|62686.5|7525
1596679200000|2020-08-06 02:00:00|62768.7|62748.7|62814.4|62794.4|62818.1|62798.1|62761.3|62743.7|7794
1596682800000|2020-08-06 03:00:00|62814.3|62794.3|62763.3|62748.3|62816.3|62798.9|62746.9|62729.1|6193
1596686400000|2020-08-06 04:00:00|62762.9|62747.9|62728.5|62713.5|62767.2|62748.6|62722.6|62705.7|5704
1596690000000|2020-08-06 05:00:00|62728.7|62713.7|62719.6|62699.6|62738.7|62722.3|62697|62680.1|6999
1596693600000|2020-08-06 06:00:00|62717|62697|62718.8|62703.8|62762.8|62747.8|62536.6|62516.6|11290
1596697200000|2020-08-06 07:00:00|62718.5|62703.5|62918|62903|62942|62927|62718.5|62703.5|11622
1596700800000|2020-08-06 08:00:00|62920.8|62900.8|62919.4|62904.4|62938.4|62921.4|62833.1|62818.1|10435
1596704400000|2020-08-06 09:00:00|62920.2|62905.2|62822.9|62807.9|62943.5|62928.5|62770.9|62755.9|9687
1596708000000|2020-08-06 10:00:00|62824|62809|62915.6|62900.6|62924|62909|62801.7|62786.7|9534
1596711600000|2020-08-06 11:00:00|62915|62900|62890.5|62875.5|62973.5|62953.5|62877.5|62862.5|10032
1596715200000|2020-08-06 12:00:00|62891.2|62876.2|62883.2|62868.2|62947|62932|62802.1|62784.4|10565
1596718800000|2020-08-06 13:00:00|62883.6|62868.6|62838.9|62823.9|62976.1|62956.1|62784.4|62769.4|11136
1596722400000|2020-08-06 14:00:00|62839.3|62824.3|62910|62895|63048|63031.5|62826.2|62810.6|12131
1596726000000|2020-08-06 15:00:00|62909.7|62894.7|62859.7|62844.7|62945.5|62928.7|62854.6|62834.9|10622
1596729600000|2020-08-06 16:00:00|62859.4|62844.4|62726.1|62706.1|62861.7|62844.5|62667.7|62649.8|10121
1596733200000|2020-08-06 17:00:00|62725.9|62705.9|62725.9|62710.9|62794.9|62777.5|62653.3|62635.3|9239
1596736800000|2020-08-06 18:00:00|62726.1|62711.1|62754.4|62734.4|62789.8|62774.2|62723.6|62704.7|8495
1596740400000|2020-08-06 19:00:00|62754.6|62734.6|62752|62737|62813.4|62793.4|62727.5|62707.5|8885
1596744000000|2020-08-06 20:00:00|62751.6|62736.6|62738.5|62718.5|62768.8|62749.9|62723.2|62703.3|5942
1596747600000|2020-08-06 21:00:00|62738.8|62718.8|62743.1|62695.4|62793.3|62720|62730.6|62665.3|3053
1596751200000|2020-08-06 22:00:00|62743.5|62700.4|62710.5|62687.3|62744.4|62707.9|62700.6|62673.6|7435
1596754800000|2020-08-06 23:00:00|62712|62687|62742.5|62717.7|62754|62730.9|62710.3|62680.9|6784
1596758400000|2020-08-07 00:00:00|62739.4|62716.8|62747.4|62727.4|62762.8|62742.8|62705.2|62685.2|6765
1596762000000|2020-08-07 01:00:00|62747.6|62727.6|62777.6|62757.6|62805.9|62785.9|62746.1|62726.1|8527
1596765600000|2020-08-07 02:00:00|62778.9|62758.9|62935.3|62915.3|62970.3|62950.3|62774.7|62754.7|8417
1596769200000|2020-08-07 03:00:00|62935.1|62915.1|63006|62986|63022.8|63002.8|62925.1|62905.1|8975
1596772800000|2020-08-07 04:00:00|63005.7|62985.7|62960.9|62940.9|63041|63021|62947.8|62927.8|7630
1596776400000|2020-08-07 05:00:00|62961.2|62941.2|62921.8|62901.8|62989.6|62969.6|62908.7|62890.3|7235
1596780000000|2020-08-07 06:00:00|62921.2|62901.2|62982.9|62962.9|62988.9|62972.3|62893.2|62876.1|8868
1596783600000|2020-08-07 07:00:00|62981.6|62961.6|62927.3|62912.3|62981.6|62964.2|62877.6|62862.6|10112
1596787200000|2020-08-07 08:00:00|62927.9|62912.9|62965.9|62950.9|63028.1|63013.1|62927.5|62912.5|10044
1596790800000|2020-08-07 09:00:00|62965.6|62950.6|63047.6|63032.6|63092.3|63077.3|62946.3|62931.3|10117
1596794400000|2020-08-07 10:00:00|63047.9|63032.9|63017.2|63002.2|63074.3|63057.8|63012.6|62997.6|9285
1596798000000|2020-08-07 11:00:00|63017.6|63002.6|63034.1|63019.1|63079.6|63062.9|63002.3|62984.2|9128
1596801600000|2020-08-07 12:00:00|63033.7|63018.7|62961.6|62946.6|63118.4|63098.4|62886.4|62866.8|11041
1596805200000|2020-08-07 13:00:00|62960.9|62945.9|63278.6|63258.6|63322.6|63305.1|62950.3|62933|12587
1596808800000|2020-08-07 14:00:00|63278.4|63258.4|63182.7|63167.7|63369.1|63352|63171.7|63156.7|12243
1596812400000|2020-08-07 15:00:00|63182.4|63167.4|63252.4|63237.4|63262.4|63245.6|63136.8|63121.8|10910
1596816000000|2020-08-07 16:00:00|63252.6|63237.6|63290.4|63275.4|63297.7|63280.8|63224.2|63204.2|8924
1596819600000|2020-08-07 17:00:00|63290.2|63275.2|63219.9|63204.9|63306.9|63286.9|63217.6|63198.6|9130
1596823200000|2020-08-07 18:00:00|63220.1|63205.1|63220.5|63205.5|63235.9|63220.8|63194.1|63179.1|8142
1596826800000|2020-08-07 19:00:00|63221.2|63206.2|63177.3|63162.3|63226.4|63209|63176|63158.1|7640
1596830400000|2020-08-07 20:00:00|63178.1|63163.1|63221.7|63172.2|63226.4|63193.6|63175.9|63157.9|4043
1597003200000|2020-08-09 20:00:00|63249.1|63139.1|63201.5|63134.1|63268.3|63158.3|63194.3|63105|112
1597006800000|2020-08-09 21:00:00|63201.6|63134|63234.5|63154.4|63249.9|63169|63194.4|63120.8|1525
1597010400000|2020-08-09 22:00:00|63233.6|63155.4|63261.1|63226|63280.3|63238.6|63191|63149.2|6388
1597014000000|2020-08-09 23:00:00|63262.1|63225.9|63229.5|63205.7|63262.1|63231.4|63218.3|63190.4|5150
1597017600000|2020-08-10 00:00:00|63230.1|63206.9|63162.3|63142.3|63230.6|63206.9|63154.9|63134.9|6066
1597021200000|2020-08-10 01:00:00|63164.3|63144.3|63166.7|63146.7|63185.4|63165.1|63144.3|63124.3|6865
1597024800000|2020-08-10 02:00:00|63166.8|63146.8|63169.6|63149.6|63176.3|63155.9|63139.1|63118|5212
1597028400000|2020-08-10 03:00:00|63170.9|63150.9|63157.7|63137.7|63187.4|63167.4|63155.3|63135.3|4471
1597032000000|2020-08-10 04:00:00|63157.8|63137.8|63183.6|63163.6|63185.5|63165.5|63149.8|63129.8|4192
1597035600000|2020-08-10 05:00:00|63183.4|63163.4|63167.4|63147.4|63189.7|63169.7|63164.8|63144.8|5476
1597039200000|2020-08-10 06:00:00|63168.5|63148.5|63315.4|63295.4|63319.5|63304.5|63131.5|63111.5|8861
1597042800000|2020-08-10 07:00:00|63312.9|63297.9|63305.8|63290.8|63348.3|63333.3|63256.3|63241.3|10427
1597046400000|2020-08-10 08:00:00|63306.2|63291.2|63267.9|63252.9|63379.2|63364.2|63251.8|63236.8|9623
1597050000000|2020-08-10 09:00:00|63268.1|63253.1|63337.4|63322.4|63349.1|63334.1|63253.5|63238.5|8862
1597053600000|2020-08-10 10:00:00|63337.5|63322.5|63412.9|63397.9|63418|63403|63302.9|63287.9|8239
1597057200000|2020-08-10 11:00:00|63413|63398|63371.3|63356.3|63441.9|63426.9|63355|63340|8238
1597060800000|2020-08-10 12:00:00|63371.4|63356.4|63290.8|63275.8|63382.5|63367.5|63270.2|63255.2|9037
1597064400000|2020-08-10 13:00:00|63291.8|63276.8|63173.3|63158.3|63331|63316|63151|63136|10578
1597068000000|2020-08-10 14:00:00|63173.7|63158.7|63285.5|63270.5|63306.8|63291.8|63173.5|63158.5|11035
1597071600000|2020-08-10 15:00:00|63286.4|63271.4|63343.6|63328.6|63372.2|63357.2|63251.7|63236.7|9585
1597075200000|2020-08-10 16:00:00|63343|63328|63355.4|63340.4|63389.7|63374.7|63323.4|63308.4|8171
1597078800000|2020-08-10 17:00:00|63354.6|63339.6|63361.5|63346.5|63377.1|63362.1|63335|63320|7363
1597082400000|2020-08-10 18:00:00|63361.4|63346.4|63405.5|63390.5|63409|63394|63357.2|63342.2|7904
1597086000000|2020-08-10 19:00:00|63405.6|63390.6|63404.9|63389.9|63450.5|63435.5|63404.1|63389.1|7708
1597089600000|2020-08-10 20:00:00|63408.7|63393.7|63441.1|63421.1|63449.3|63432.2|63398.1|63383.1|4572
1597093200000|2020-08-10 21:00:00|63460.9|63398|63440.8|63406.5|63475.2|63428.7|63426.6|63367.8|3950
1597096800000|2020-08-10 22:00:00|63441.7|63407.3|63425.2|63405.2|63455.2|63435.2|63416.4|63394.6|3641
1597100400000|2020-08-10 23:00:00|63427.1|63407.1|63445.5|63430.5|63447.5|63432.5|63410|63392.2|3778
1597104000000|2020-08-11 00:00:00|63445.7|63430.7|63507.8|63492.8|63522.8|63507.8|63438.2|63423.2|7098
1597107600000|2020-08-11 01:00:00|63507.7|63492.7|63404.2|63389.2|63516.3|63501.3|63383.3|63368.3|7076
1597111200000|2020-08-11 02:00:00|63404.4|63389.4|63399.4|63384.4|63409.7|63394.7|63368.2|63350.6|6650
1597114800000|2020-08-11 03:00:00|63399.5|63384.5|63377.1|63362.1|63412.4|63397.4|63372.2|63357.2|5490
1597118400000|2020-08-11 04:00:00|63377.4|63362.4|63359|63344|63382|63367|63343.9|63328.9|5559
1597122000000|2020-08-11 05:00:00|63358.9|63343.9|63383.3|63368.3|63400.6|63385.6|63342.5|63327.5|6670
1597125600000|2020-08-11 06:00:00|63382.9|63367.9|63463.1|63448.1|63520.2|63505.2|63339.2|63324.2|9978
1597129200000|2020-08-11 07:00:00|63463.2|63448.2|63403.7|63388.7|63482.3|63467.3|63390.9|63375.9|10306
1597132800000|2020-08-11 08:00:00|63403.4|63388.4|63261.8|63246.8|63411.5|63396.5|63250|63235|10500
1597136400000|2020-08-11 09:00:00|63262.4|63247.4|63183.2|63168.2|63267.9|63252.2|63183.2|63168.2|10224
1597140000000|2020-08-11 10:00:00|63181.7|63166.7|63165.3|63150.3|63182.9|63167.9|63075.6|63060.6|9393
1597143600000|2020-08-11 11:00:00|63164.7|63149.7|63220.7|63205.7|63229.8|63214.8|63092.3|63077.3|10097
1597147200000|2020-08-11 12:00:00|63217.9|63202.9|63129.7|63114.7|63238|63223|63078.6|63063.6|10985
1597150800000|2020-08-11 13:00:00|63129.5|63114.5|63208.2|63193.2|63347.8|63332.8|63129.5|63114.5|12218
1597154400000|2020-08-11 14:00:00|63208.1|63193.1|63291.7|63276.7|63299|63284|63196.5|63181.5|11439
1597158000000|2020-08-11 15:00:00|63291.5|63276.5|63316.1|63301.1|63322.9|63307.9|63167.9|63152.9|10802
1597161600000|2020-08-11 16:00:00|63315.6|63300.6|63278.3|63263.3|63324.9|63309.9|63253.1|63238.1|9201
1597165200000|2020-08-11 17:00:00|63278|63263|63322.1|63307.1|63367.1|63352.1|63275.7|63260.7|9360
1597168800000|2020-08-11 18:00:00|63322|63307|63418.8|63403.8|63437.9|63422.9|63309.9|63294.9|10072
1597172400000|2020-08-11 19:00:00|63419.1|63404.1|63459|63439|63510.6|63493.4|63411.4|63396.4|10222
1597176000000|2020-08-11 20:00:00|63458.7|63443.7|63446|63423.8|63496.6|63478.6|63437.3|63417.3|6929
1597179600000|2020-08-11 21:00:00|63440.5|63392.3|63451.6|63409.8|63476|63426.2|63422.6|63362.2|3894
1597183200000|2020-08-11 22:00:00|63451.3|63409.9|63429.8|63408.3|63453.6|63422.1|63421|63395.8|4584
1597186800000|2020-08-11 23:00:00|63431.1|63411.2|63473.2|63453.2|63485|63462.9|63427.5|63404.6|5003
1597190400000|2020-08-12 00:00:00|63472.7|63452.7|63481.6|63461.6|63523.3|63503.3|63431.6|63411.6|8320
1597194000000|2020-08-12 01:00:00|63481.7|63461.7|63505.6|63485.6|63529.1|63509.1|63440.3|63420.3|8315
1597197600000|2020-08-12 02:00:00|63504.8|63484.8|63554.6|63534.6|63579.5|63559.5|63489.4|63469.4|9700
1597201200000|2020-08-12 03:00:00|63553.6|63533.6|63552|63532|63577|63557|63532.6|63511.7|8022
1597204800000|2020-08-12 04:00:00|63556|63530.8|63591|63571|63608|63588|63554.6|63530.8|7803
1597208400000|2020-08-12 05:00:00|63591.9|63571.9|63535|63515|63593.9|63573.9|63514.9|63498.5|6980
1597212000000|2020-08-12 06:00:00|63534.3|63514.3|63518.4|63503.4|63548.5|63528.5|63448.2|63433.2|9952
1597215600000|2020-08-12 07:00:00|63518.7|63503.7|63398.4|63383.4|63521.8|63506|63386.3|63371.3|10500
1597219200000|2020-08-12 08:00:00|63398|63383|63398|63378|63436.5|63421.5|63331.1|63316.1|10183
1597222800000|2020-08-12 09:00:00|63398.1|63378.1|63284.4|63269.4|63415.8|63398.8|63245.8|63230.6|9538
1597226400000|2020-08-12 10:00:00|63284.5|63269.5|63235.1|63220.1|63305.1|63289.9|63229.9|63214.9|9056
1597230000000|2020-08-12 11:00:00|63235|63220|63297.8|63282.8|63358|63340.6|63231.7|63216.7|9190
1597233600000|2020-08-12 12:00:00|63297.2|63282.2|63170.5|63155.5|63327.4|63311.3|63145.7|63126.6|10820
1597237200000|2020-08-12 13:00:00|63173|63153|63217.2|63197.2|63222.5|63204.8|63113.1|63098.1|11475
1597240800000|2020-08-12 14:00:00|63216|63196|63080.7|63065.7|63265.3|63248|63023|63003|11324
1597244400000|2020-08-12 15:00:00|63079.8|63064.8|63153.8|63133.8|63167.9|63149.5|63076.7|63061.7|10239
1597248000000|2020-08-12 16:00:00|63153.6|63133.6|63159.5|63139.5|63186.4|63167.2|63113.2|63093.2|9073
1597251600000|2020-08-12 17:00:00|63160.1|63140.1|63167|63147|63203.2|63183.2|63134.5|63114.5|8255
1597255200000|2020-08-12 18:00:00|63166.7|63146.7|63197.8|63177.8|63199|63179|63132.7|63112.7|7584
1597258800000|2020-08-12 19:00:00|63198|63178|63178.3|63158.3|63204.4|63185.7|63165.6|63147.9|8391
1597262400000|2020-08-12 20:00:00|63176.7|63156.7|63198.7|63178.7|63200.5|63179.2|63166.8|63146.8|5284
1597266000000|2020-08-12 21:00:00|63199.1|63179.1|63216|63165.8|63242|63193|63190.6|63137.1|4106
1597269600000|2020-08-12 22:00:00|63209|63167.2|63180.6|63160.6|63212.4|63181.1|63165.1|63145.1|3820
1597273200000|2020-08-12 23:00:00|63180.4|63160.4|63147.3|63127.3|63193.2|63173.2|63136|63116|4255
1597276800000|2020-08-13 00:00:00|63147.2|63127.2|63080|63060|63147.9|63127.9|63057.9|63037.9|7111
1597280400000|2020-08-13 01:00:00|63080.3|63060.3|63073.2|63053.2|63091.3|63071.3|63023.9|63003.9|8415
1597284000000|2020-08-13 02:00:00|63073|63053|63061.9|63041.9|63089.4|63069.4|63058.4|63038.4|6287
1597287600000|2020-08-13 03:00:00|63061.7|63041.7|63075.5|63055.5|63078.9|63058.9|63037.2|63017.2|4868
1597291200000|2020-08-13 04:00:00|63075.2|63055.2|63111.1|63091.1|63112.9|63092.9|63064.3|63044.3|4855
1597294800000|2020-08-13 05:00:00|63114.5|63094.5|63039.2|63019.2|63123.5|63099.2|63033.9|63013.9|6938
1597298400000|2020-08-13 06:00:00|63038.5|63018.5|62980.1|62965.1|63042|63022|62909.9|62893.2|9300
1597302000000|2020-08-13 07:00:00|62980.8|62965.8|62966.7|62951.7|63017.1|63002.1|62928.9|62913.9|9943
1597305600000|2020-08-13 08:00:00|62967.1|62952.1|62910.3|62895.3|63030.4|63015.4|62893.9|62878.9|10330
1597309200000|2020-08-13 09:00:00|62908.2|62893.2|62934.5|62919.5|62969.4|62954.4|62891.8|62876.8|9562
1597312800000|2020-08-13 10:00:00|62934.7|62919.7|62888.4|62873.4|62944.1|62929.1|62833.1|62818.1|9756
1597316400000|2020-08-13 11:00:00|62888.3|62873.3|62923.2|62908.2|62945.6|62927.7|62834.1|62819.1|9466
1597320000000|2020-08-13 12:00:00|62925.8|62905.8|62863.3|62848.3|63001.6|62981.6|62856.4|62838.3|9815
1597323600000|2020-08-13 13:00:00|62863.4|62848.4|62829.7|62814.7|62974.8|62957.6|62798.5|62781.3|11314
1597327200000|2020-08-13 14:00:00|62831.1|62816.1|62914.5|62899.5|62950.5|62934.3|62784.2|62768.3|10827
1597330800000|2020-08-13 15:00:00|62915.1|62900.1|63027.3|63012.3|63054|63034|62913.3|62898.3|10505
1597334400000|2020-08-13 16:00:00|63031|63011|63033.9|63018.9|63049.2|63031.1|63007.4|62990.3|7516
1597338000000|2020-08-13 17:00:00|63034.1|63019.1|63037.4|63017.4|63067.5|63049.3|63015.2|62998.4|8497
1597341600000|2020-08-13 18:00:00|63037.5|63017.5|63139.3|63119.3|63164.1|63144.1|63023|63005.3|10097
1597345200000|2020-08-13 19:00:00|63139.4|63119.4|63084.8|63069.8|63145.9|63128.6|63084.2|63066.7|8037
1597348800000|2020-08-13 20:00:00|63084.5|63069.5|63057.6|63037.6|63089.9|63072.8|63041.9|63023|4873
1597352400000|2020-08-13 21:00:00|63058.4|63034.2|63052.3|63026|63062.8|63037.4|63038.5|63012|2431
1597356000000|2020-08-13 22:00:00|63051.1|63028.5|63035.9|63015.9|63069.8|63049.8|63035.5|63015.5|4302
1597359600000|2020-08-13 23:00:00|63035.3|63015.3|63044.9|63024.9|63046.8|63026.8|63016.3|62996.3|4860
1597363200000|2020-08-14 00:00:00|63045.2|63025.2|63076.7|63056.7|63089.7|63069.7|63042.5|63022.5|6439
1597366800000|2020-08-14 01:00:00|63077.1|63057.1|63062.8|63042.8|63121.6|63101.6|63062.6|63042.6|6636
1597370400000|2020-08-14 02:00:00|63063|63043|63079.4|63059.4|63099.5|63079.5|63058|63038|5464
1597374000000|2020-08-14 03:00:00|63079.6|63059.6|63073.2|63053.2|63116.6|63096.6|63054.2|63034.2|5624
1597377600000|2020-08-14 04:00:00|63072.9|63052.9|63057.5|63037.5|63085.9|63065.9|63028.4|63010.4|4994
1597381200000|2020-08-14 05:00:00|63055.7|63040.7|63022.6|63007.6|63068.5|63048.9|63014.1|62994.1|5447
1597384800000|2020-08-14 06:00:00|63022.3|63007.3|63082.3|63067.3|63089.7|63074.7|62986.6|62968.3|8389
1597388400000|2020-08-14 07:00:00|63082.5|63067.5|63120.4|63105.4|63177.8|63162.8|63051.7|63036.7|10019
1597392000000|2020-08-14 08:00:00|63120.6|63105.6|63041.4|63021.4|63154.3|63139.3|63033.6|63018.6|9676
1597395600000|2020-08-14 09:00:00|63041.5|63021.5|63162.3|63147.3|63213.3|63198.3|63031.7|63016.7|9490
1597399200000|2020-08-14 10:00:00|63161.4|63146.4|63069.8|63054.8|63161.4|63146.4|63060.7|63045.7|9658
1597402800000|2020-08-14 11:00:00|63068.4|63053.4|63073.4|63058.4|63082.9|63067.9|63022.7|63007.7|8680
1597406400000|2020-08-14 12:00:00|63072.5|63057.5|63019|63004|63082.2|63067.2|62956.8|62941.8|9130
1597410000000|2020-08-14 13:00:00|63019.2|63004.2|62931.6|62916.6|63043.4|63025.3|62924.3|62909.3|10581
1597413600000|2020-08-14 14:00:00|62932.2|62917.2|62968|62953|63061.7|63046.7|62918|62903|10799
1597417200000|2020-08-14 15:00:00|62966.3|62951.3|62950|62935|62995.6|62977.3|62943.6|62928.6|8719
1597420800000|2020-08-14 16:00:00|62949.9|62934.9|62883.8|62863.8|62967.8|62952.4|62863.4|62845.9|9141
1597424400000|2020-08-14 17:00:00|62881.9|62866.9|62912.2|62897.2|62924|62909|62854.2|62837.7|8088
1597428000000|2020-08-14 18:00:00|62912.3|62897.3|62916.2|62901.2|62937.1|62918.9|62893.3|62878.3|6804
1597431600000|2020-08-14 19:00:00|62916.9|62901.9|62928.9|62913.9|62940.4|62925|62910.4|62895.2|6315
1597435200000|2020-08-14 20:00:00|62928.3|62913.3|62899|62879|62932|62914.3|62888.3|62849.3|4461
1597608000000|2020-08-16 20:00:00|62903.8|62873.8|62902.3|62872.3|62974.6|62889.7|62901|62830.8|42
1597611600000|2020-08-16 21:00:00|62904.8|62874.8|62898.4|62868.4|62991.5|62913.9|62896.2|62845.1|1987
1597615200000|2020-08-16 22:00:00|62902.2|62872.2|62902.6|62882.6|62906.2|62886.2|62884.7|62854.7|3315
1597618800000|2020-08-16 23:00:00|62902|62882|62845.8|62830.8|62902.9|62885.8|62842.6|62824.3|4823
1597622400000|2020-08-17 00:00:00|62849.6|62829.6|62869.7|62854.7|62905|62886.8|62849.6|62829.6|6539
1597626000000|2020-08-17 01:00:00|62872.5|62852.5|62878.5|62858.5|62894|62876.8|62863.9|62843.9|6584
1597629600000|2020-08-17 02:00:00|62878.4|62858.4|62819.1|62799.1|62880.2|62861.6|62767|62747|6407
1597633200000|2020-08-17 03:00:00|62819|62799|62805.6|62785.6|62829.6|62810.2|62797.3|62779|4359
1597636800000|2020-08-17 04:00:00|62805.4|62785.4|62824|62804|62841.3|62823.8|62804.2|62785.4|4422
1597640400000|2020-08-17 05:00:00|62824.1|62804.1|62796.7|62776.7|62845|62827.3|62786.3|62771.2|4897
1597644000000|2020-08-17 06:00:00|62793.9|62778.9|62788.9|62773.9|62812.2|62797.2|62757.4|62742.4|8430
1597647600000|2020-08-17 07:00:00|62788.1|62773.1|62835.8|62820.8|62885.7|62870.7|62765.4|62750.4|9862
1597651200000|2020-08-17 08:00:00|62836.2|62821.2|62916.1|62901.1|62966.1|62951.1|62831.9|62816.9|9614
1597654800000|2020-08-17 09:00:00|62916.3|62901.3|62824.7|62809.7|62923.3|62908.3|62819.1|62804.1|8827
1597658400000|2020-08-17 10:00:00|62824.8|62809.8|62847.5|62832.5|62888.8|62873.8|62814.3|62799.3|8519
1597662000000|2020-08-17 11:00:00|62847.7|62832.7|62819.1|62804.1|62936.5|62921.5|62811.9|62796.9|9430
1597665600000|2020-08-17 12:00:00|62819|62804|62815.1|62800.1|62860.1|62845.1|62778|62763|9088
1597669200000|2020-08-17 13:00:00|62814.8|62799.8|62717.6|62702.6|62845.1|62829.2|62679.5|62664.5|9730
1597672800000|2020-08-17 14:00:00|62715.7|62700.7|62741.5|62726.5|62773.3|62758.3|62674.7|62659.7|10327
1597676400000|2020-08-17 15:00:00|62743.2|62728.2|62737|62722|62773.4|62758.4|62730.2|62715.2|9241
1597680000000|2020-08-17 16:00:00|62735.9|62720.9|62742.9|62727.9|62801.1|62785.5|62733.4|62718.2|7720
1597683600000|2020-08-17 17:00:00|62742.8|62727.8|62764.1|62749.1|62764.2|62749.2|62723.8|62707.7|6869
1597687200000|2020-08-17 18:00:00|62763.8|62748.8|62752.4|62737.4|62783.2|62768.2|62747.4|62730.5|6733
1597690800000|2020-08-17 19:00:00|62753.1|62738.1|62728.6|62708.6|62768.1|62750.2|62721.3|62703.2|6928
1597694400000|2020-08-17 20:00:00|62728.1|62708.1|62747.3|62727.3|62751|62730.8|62709.6|62692.4|5352
1597698000000|2020-08-17 21:00:00|62762.7|62715.7|62744.9|62689|62802.3|62738.2|62720.9|62682.1|3966
1597701600000|2020-08-17 22:00:00|62740.1|62692.9|62735.2|62713.5|62758|62736.1|62728.1|62688.3|3690
1597705200000|2020-08-17 23:00:00|62736|62716|62724.3|62704.3|62743|62722.1|62719.4|62699.3|3973
1597708800000|2020-08-18 00:00:00|62724.2|62704.2|62639.3|62619.3|62726.9|62706.9|62633.3|62613.3|6460
1597712400000|2020-08-18 01:00:00|62640.4|62620.4|62646.5|62626.5|62680.4|62660.4|62611|62591|8111
1597716000000|2020-08-18 02:00:00|62646.7|62626.7|62649.8|62629.8|62663.7|62643.7|62619.9|62599.9|6653
1597719600000|2020-08-18 03:00:00|62648.3|62628.3|62666.7|62646.7|62668.9|62648.9|62631.9|62611.9|5681
1597723200000|2020-08-18 04:00:00|62666.8|62646.8|62637.7|62617.7|62666.8|62646.8|62617.8|62597.8|5364
1597726800000|2020-08-18 05:00:00|62637.6|62617.6|62628.9|62608.9|62644.9|62624.9|62607.1|62587.8|7400
1597730400000|2020-08-18 06:00:00|62627.3|62607.3|62658.9|62643.9|62671.3|62655.6|62561.3|62546.3|9111
1597734000000|2020-08-18 07:00:00|62659.4|62644.4|62617.4|62602.4|62677.5|62659.5|62555.4|62535.4|10879
1597737600000|2020-08-18 08:00:00|62617.7|62602.7|62526.9|62511.9|62658.1|62638.1|62503.1|62484.9|10248
1597741200000|2020-08-18 09:00:00|62527.2|62512.2|62567.7|62547.7|62577.6|62561.3|62515.8|62500.8|9197
1597744800000|2020-08-18 10:00:00|62565.8|62550.8|62579.2|62559.2|62597.7|62581.5|62531.3|62513.8|8219
1597748400000|2020-08-18 11:00:00|62579.1|62559.1|62549.6|62534.6|62593.9|62578|62542.6|62526.1|8591
1597752000000|2020-08-18 12:00:00|62549.1|62534.1|62390.8|62375.8|62562.9|62547.3|62344.8|62329.8|10166
1597755600000|2020-08-18 13:00:00|62384.3|62369.3|62274.8|62259.8|62394.8|62379.8|62236.2|62221.2|11316
1597759200000|2020-08-18 14:00:00|62274.9|62259.9|62466.5|62451.5|62472.1|62457.1|62259.6|62244.6|12213
1597762800000|2020-08-18 15:00:00|62465|62450|62428.7|62413.7|62480.4|62463.7|62407.2|62392.2|9789
1597766400000|2020-08-18 16:00:00|62430|62415|62393.7|62378.7|62462.2|62447.2|62374.5|62359.5|9376
1597770000000|2020-08-18 17:00:00|62393.5|62378.5|62417.9|62402.9|62427.4|62409.9|62381.4|62364.3|8446
1597773600000|2020-08-18 18:00:00|62417.8|62402.8|62380.9|62365.9|62432.6|62416|62377.6|62361.1|6667
1597777200000|2020-08-18 19:00:00|62381|62366|62400.4|62385.4|62419.5|62404.5|62378.9|62362.9|7022
1597780800000|2020-08-18 20:00:00|62403.4|62383.4|62414.4|62394.4|62428.8|62405|62375.2|62356.2|4552
1597784400000|2020-08-18 21:00:00|62414.2|62394.2|62416.5|62385.3|62429.7|62398.8|62401|62362.9|3363
1597788000000|2020-08-18 22:00:00|62401.9|62378.5|62373.9|62353.9|62435.8|62406.7|62370.4|62350.4|4913
1597791600000|2020-08-18 23:00:00|62373.6|62353.6|62336.2|62316.2|62391.5|62371.5|62310.8|62290.8|4502
1597795200000|2020-08-19 00:00:00|62336.1|62316.1|62330.8|62310.8|62376.7|62358.6|62307.7|62287.7|7430
1597798800000|2020-08-19 01:00:00|62330.4|62310.4|62368.4|62348.4|62378.9|62358.9|62303.3|62283.3|8095
1597802400000|2020-08-19 02:00:00|62368.5|62348.5|62385.3|62365.3|62410.7|62390.7|62368.5|62348.5|6799
1597806000000|2020-08-19 03:00:00|62385.2|62365.2|62422.1|62402.1|62433.1|62413.1|62365|62345|5877
1597809600000|2020-08-19 04:00:00|62421.9|62401.9|62415.3|62395.3|62427.7|62407.7|62394.5|62374.5|5965
1597813200000|2020-08-19 05:00:00|62416.7|62396.7|62385.8|62370.8|62430.5|62411.1|62361.6|62342.4|7033
1597816800000|2020-08-19 06:00:00|62388|62368|62393.2|62378.2|62401.1|62381.1|62330.4|62315.4|8832
1597820400000|2020-08-19 07:00:00|62393|62378|62382.1|62367.1|62462.6|62447.6|62375.3|62360.3|10296
1597824000000|2020-08-19 08:00:00|62382.2|62367.2|62362.8|62342.8|62398.1|62383.1|62337.8|62322.8|9923
1597827600000|2020-08-19 09:00:00|62363.2|62343.2|62381.8|62366.8|62403.1|62388.1|62306.4|62291.4|9226
1597831200000|2020-08-19 10:00:00|62381.5|62366.5|62378.9|62363.9|62400.9|62385.9|62347|62332|8911
1597834800000|2020-08-19 11:00:00|62379.3|62364.3|62392.9|62377.9|62438.4|62423.4|62354.9|62339.9|8917
1597838400000|2020-08-19 12:00:00|62392.4|62377.4|62412.2|62397.2|62429.7|62414.7|62368.5|62353.5|8460
1597842000000|2020-08-19 13:00:00|62411.4|62396.4|62346|62331|62440.6|62425.6|62318.4|62303.4|9651
1597845600000|2020-08-19 14:00:00|62346.1|62331.1|62570.6|62555.6|62593.5|62577.6|62331.6|62316.6|11110
1597849200000|2020-08-19 15:00:00|62571|62556|62586.9|62571.9|62623.9|62608.9|62529.3|62514.3|10410
1597852800000|2020-08-19 16:00:00|62587.3|62572.3|62695.7|62680.7|62760|62738|62587.3|62572.3|9464
1597856400000|2020-08-19 17:00:00|62695.3|62680.3|62673.3|62653.3|62743.9|62728.9|62665.9|62649|8158
1597860000000|2020-08-19 18:00:00|62675.9|62655.4|62812|62797|62948.7|62930.6|62610.3|62593.3|12669
1597863600000|2020-08-19 19:00:00|62813|62798|62866.6|62851.6|62914.7|62899.7|62791.3|62776.3|10760
1597867200000|2020-08-19 20:00:00|62867|62852|62907.4|62887.4|62914.6|62899.6|62858.5|62843.5|5615
1597870800000|2020-08-19 21:00:00|62908.2|62888.2|62889|62842.8|62920.4|62888.2|62879.5|62820.4|3890
1597874400000|2020-08-19 22:00:00|62888.9|62845|62833.5|62813.5|62908.6|62875|62825.7|62805.3|4741
1597878000000|2020-08-19 23:00:00|62835.5|62815.5|62874.6|62854.6|62880.9|62860.9|62835|62815|4789
1597881600000|2020-08-20 00:00:00|62875|62855|62869.1|62854.1|62901.6|62881.6|62841.6|62821.6|6841
1597885200000|2020-08-20 01:00:00|62871.7|62851.7|62876.1|62861.1|62941.7|62924.5|62851.5|62833.9|8655
1597888800000|2020-08-20 02:00:00|62878.6|62858.6|62875|62860|62924.1|62908.6|62873.9|62858.1|6723
1597892400000|2020-08-20 03:00:00|62874.9|62859.9|62860.3|62845.3|62888.9|62873.9|62827.4|62812.4|6674
1597896000000|2020-08-20 04:00:00|62860.5|62845.5|62857.8|62842.8|62869.2|62854.2|62837.2|62820.9|5017
1597899600000|2020-08-20 05:00:00|62858.7|62843.7|62887|62872|62933.8|62918.6|62858.6|62843.6|6905
1597903200000|2020-08-20 06:00:00|62886.8|62871.8|62898.6|62883.6|62931.8|62916.8|62856.5|62841.5|9559
1597906800000|2020-08-20 07:00:00|62898.7|62883.7|62820.3|62805.3|62904.8|62889.8|62735|62720|10709
1597910400000|2020-08-20 08:00:00|62821.7|62806.7|62901|62886|63034.6|63019.6|62806.5|62791.5|11033
1597914000000|2020-08-20 09:00:00|62904.5|62889.5|62922.3|62907.3|62989.1|62974.1|62860.4|62845.4|10112
1597917600000|2020-08-20 10:00:00|62922.4|62907.4|62890.1|62875.1|62956.7|62941.7|62863.3|62848.3|9410
1597921200000|2020-08-20 11:00:00|62890.6|62875.6|62837.7|62822.7|62940|62925|62832.5|62817.5|9602
1597924800000|2020-08-20 12:00:00|62838.1|62823.1|62936.6|62921.6|62959.2|62944.2|62803.7|62788.7|10797
1597928400000|2020-08-20 13:00:00|62936.3|62921.3|62943.1|62928.1|63090.1|63075.1|62903.5|62888.5|11960
1597932000000|2020-08-20 14:00:00|62942.8|62927.8|62880.8|62865.8|62981.4|62966.4|62845.2|62830.2|11748
1597935600000|2020-08-20 15:00:00|62883.5|62868.5|62791.4|62776.4|62896.7|62881.7|62776.2|62761.2|10535
1597939200000|2020-08-20 16:00:00|62787.1|62772.1|62819.7|62804.7|62828.9|62813.9|62761.6|62746.6|8942
1597942800000|2020-08-20 17:00:00|62820.4|62805.4|62838.2|62823.2|62849.1|62834.1|62796.4|62781.4|8017
1597946400000|2020-08-20 18:00:00|62838.1|62823.1|62830.9|62815.9|62843.1|62828.1|62790|62775|8078
1597950000000|2020-08-20 19:00:00|62830.6|62815.6|62767.8|62747.8|62844.4|62829.4|62761.6|62745.1|8679
1597953600000|2020-08-20 20:00:00|62769.9|62749.9|62779.7|62758.5|62783.9|62767.5|62766.6|62748|7057
1597957200000|2020-08-20 21:00:00|62782.6|62760.1|62782.4|62750|62833.3|62765.6|62771.3|62726.4|2125
1597960800000|2020-08-20 22:00:00|62777.4|62751.3|62750.3|62728.9|62783.4|62755.6|62748.2|62725.7|4757
1597964400000|2020-08-20 23:00:00|62750.5|62729.3|62734.4|62714.4|62760.6|62744.1|62727.1|62707.1|4014
1597968000000|2020-08-21 00:00:00|62735.5|62715.5|62710.3|62690.3|62747|62727|62696.2|62676.2|6863
1597971600000|2020-08-21 01:00:00|62710.4|62690.4|62748.2|62728.2|62763.5|62743.7|62704.3|62684.3|7792
1597975200000|2020-08-21 02:00:00|62748.6|62728.6|62724.9|62704.9|62770.3|62750.3|62720.4|62700.4|6018
1597978800000|2020-08-21 03:00:00|62725.2|62705.2|62716.1|62696.1|62728.6|62708.6|62704.9|62684.9|5046
1597982400000|2020-08-21 04:00:00|62716.5|62696.5|62696.4|62676.4|62721.3|62704|62688.1|62670.4|4562
1597986000000|2020-08-21 05:00:00|62697.3|62677.3|62671.8|62656.8|62702.9|62687.9|62660.6|62643.3|5795
1597989600000|2020-08-21 06:00:00|62671.9|62656.9|62725.3|62710.3|62756.3|62741.3|62665.2|62650.2|8763
1597993200000|2020-08-21 07:00:00|62725.4|62710.4|62887.7|62867.7|62925.1|62910.1|62709.9|62694.9|10782
1597996800000|2020-08-21 08:00:00|62887|62867|63032.5|63017.5|63104.7|63089.7|62886.8|62867|10939
1598000400000|2020-08-21 09:00:00|63032.4|63017.4|63027.5|63012.5|63074.6|63059.6|63003.5|62988.5|9826
1598004000000|2020-08-21 10:00:00|63027.8|63012.8|63085|63070|63188.4|63173.4|63007.8|62992.8|10032
1598007600000|2020-08-21 11:00:00|63089.6|63074.6|63231.8|63216.8|63244.3|63229.3|63089.6|63074.6|10120
1598011200000|2020-08-21 12:00:00|63232.5|63217.5|63172|63157|63305.7|63290.7|63145.9|63130.9|11084
1598014800000|2020-08-21 13:00:00|63171.6|63156.6|63310.2|63295.2|63350.2|63332.7|63161.9|63146.9|11491
1598018400000|2020-08-21 14:00:00|63312.8|63292.8|63216.7|63201.7|63351.7|63336.7|63179.7|63164.7|11263
1598022000000|2020-08-21 15:00:00|63218|63203|63245.6|63230.6|63269.7|63254.7|63185.6|63170.6|9916
1598025600000|2020-08-21 16:00:00|63245.7|63230.7|63254.8|63239.8|63311.8|63296.8|63245.1|63230.1|8602
1598029200000|2020-08-21 17:00:00|63255.6|63240.6|63190.2|63175.2|63269.6|63254.6|63184.5|63169.5|7642
1598032800000|2020-08-21 18:00:00|63190.1|63175.1|63171.3|63156.3|63211.7|63196.7|63166.4|63150.6|7217
1598036400000|2020-08-21 19:00:00|63171|63156|63138.2|63123.2|63185.1|63170.1|63132.4|63117.4|7033
1598040000000|2020-08-21 20:00:00|63137.9|63122.9|63125.9|63105.9|63141.5|63123.5|63115|63084.1|4788
1598212800000|2020-08-23 20:00:00|63146.6|63085.8|63150.8|63099.3|63233.2|63123.2|63141|63066|96
1598216400000|2020-08-23 21:00:00|63175.5|63082.5|63131.8|63111.8|63179.9|63117.5|63108.3|63044.9|2160
1598220000000|2020-08-23 22:00:00|63129.7|63109.7|63098.7|63078.7|63132.8|63111.3|63092.4|63072.4|4862
1598223600000|2020-08-23 23:00:00|63095.5|63075.5|63115.1|63095.1|63123.3|63103.3|63068.6|63048.6|4310
1598227200000|2020-08-24 00:00:00|63114.1|63094.1|63131.6|63111.6|63153.9|63133.9|63102.7|63082.7|6739
1598230800000|2020-08-24 01:00:00|63131.7|63111.7|63091.1|63071.1|63139.9|63119.9|63068.6|63049.4|7612
1598234400000|2020-08-24 02:00:00|63091.4|63071.4|63151.4|63131.4|63154.4|63134.4|63079.9|63059.9|6254
1598238000000|2020-08-24 03:00:00|63151.3|63131.3|63169.8|63149.8|63187.3|63168.1|63130.1|63110.1|5484
1598241600000|2020-08-24 04:00:00|63169.6|63149.6|63136.9|63116.9|63173.5|63153.5|63133.6|63113.8|4897
1598245200000|2020-08-24 05:00:00|63135.3|63115.3|63084.3|63064.3|63157.3|63140.1|63082|63063.5|5802
1598248800000|2020-08-24 06:00:00|63083.7|63063.7|63069.9|63054.9|63132.8|63117.8|63055.3|63040.3|7983
1598252400000|2020-08-24 07:00:00|63069.8|63054.8|63022.1|63007.1|63082.5|63067.5|63017.5|63002.5|9935
1598256000000|2020-08-24 08:00:00|63023.8|63008.8|62980.1|62965.1|63051.5|63036.3|62965.5|62950.5|9536
1598259600000|2020-08-24 09:00:00|62980.2|62965.2|62917.1|62902.1|62983.4|62968.4|62886.1|62871.1|8908
1598263200000|2020-08-24 10:00:00|62917|62902|62922|62907|62944.2|62929.2|62857|62842|8267
1598266800000|2020-08-24 11:00:00|62921.5|62906.5|62858.1|62843.1|62943.2|62928.2|62841.7|62826.7|8344
1598270400000|2020-08-24 12:00:00|62855|62840|62859.7|62844.7|62910.4|62895.4|62824.1|62809.1|9251
1598274000000|2020-08-24 13:00:00|62859.6|62844.6|62939.5|62924.5|62940.8|62925.8|62839.7|62824.7|10329
1598277600000|2020-08-24 14:00:00|62939.2|62924.2|63007.7|62992.7|63023|63006.2|62925.3|62910.3|11191
1598281200000|2020-08-24 15:00:00|63006.9|62991.9|63073.5|63058.5|63119.1|63104.1|63001.3|62986.3|10110
1598284800000|2020-08-24 16:00:00|63075.1|63060.1|63087.1|63072.1|63136.7|63117.4|63053.9|63036.7|8467
1598288400000|2020-08-24 17:00:00|63087|63072|63097.2|63077.2|63121|63103.4|63054.2|63039.1|8092
1598292000000|2020-08-24 18:00:00|63098.1|63078.1|63124.6|63109.6|63128.9|63111.4|63084.5|63067.8|6861
1598295600000|2020-08-24 19:00:00|63124.9|63109.9|63128.3|63108.3|63169.2|63151.5|63121.4|63102.7|6923
1598299200000|2020-08-24 20:00:00|63128.1|63108.1|63150.2|63130.2|63170.5|63149.6|63128.1|63108.1|4948
1598302800000|2020-08-24 21:00:00|63155.3|63102.4|63153|63102.4|63180.6|63129.1|63127.1|63088.4|3510
1598306400000|2020-08-24 22:00:00|63151.6|63103.8|63120.8|63100.8|63157.9|63121|63110.7|63090.7|5879
1598310000000|2020-08-24 23:00:00|63119.1|63098.5|63117.2|63097.2|63131.9|63111.9|63107.4|63087.4|3555
1598313600000|2020-08-25 00:00:00|63117.1|63097.1|63091|63071|63168.3|63148.3|63081.6|63061.6|7732
1598317200000|2020-08-25 01:00:00|63091.8|63071.8|63048.2|63028.2|63103.7|63083.7|63043.2|63023.2|7516
1598320800000|2020-08-25 02:00:00|63048|63028|63055.7|63035.7|63084.5|63064.5|63038.4|63018.4|6237
1598324400000|2020-08-25 03:00:00|63055.9|63035.9|63051.5|63031.5|63073.3|63053.3|63039.5|63019.5|4757
1598328000000|2020-08-25 04:00:00|63051.3|63031.3|63029.1|63009.1|63051.3|63031.3|63004.4|62984.4|5594
1598331600000|2020-08-25 05:00:00|63029.4|63009.4|63029.7|63009.7|63050.6|63032.6|63023.5|63003.5|6978
1598335200000|2020-08-25 06:00:00|63029.2|63009.2|63076.5|63061.5|63081.4|63066.4|62997.5|62980.1|8489
1598338800000|2020-08-25 07:00:00|63075.9|63060.9|62931.7|62911.7|63085.6|63070.6|62914.3|62899.3|9744
1598342400000|2020-08-25 08:00:00|62931.4|62911.4|62947.4|62932.4|63017.9|63001.6|62887.2|62872.2|9687
1598346000000|2020-08-25 09:00:00|62947.5|62932.5|62927.4|62912.4|62961.8|62946.8|62848.7|62833.7|9022
1598349600000|2020-08-25 10:00:00|62927.2|62912.2|62940|62925|62948.8|62933.8|62873.8|62858.8|8951
1598353200000|2020-08-25 11:00:00|62939.8|62924.8|63006.9|62991.9|63023.5|63008.5|62912.9|62897.9|8644
1598356800000|2020-08-25 12:00:00|63006.6|62991.6|62992.9|62977.9|63061.3|63046.3|62963|62948|9686
1598360400000|2020-08-25 13:00:00|62993|62978|62923.2|62900.9|63000.4|62985.4|62849.5|62831|11068
1598364000000|2020-08-25 14:00:00|62920.7|62900.7|62962.1|62947.1|63022.6|63005.7|62879.5|62862.1|11404
1598367600000|2020-08-25 15:00:00|62961.9|62946.9|62986|62971|63034.1|63014.1|62915.9|62895.9|10366
1598371200000|2020-08-25 16:00:00|62986.1|62971.1|63021.6|63006.6|63062|63044.7|62977|62959.5|9000
1598374800000|2020-08-25 17:00:00|63021.2|63006.2|62974|62959|63027.6|63010.2|62973.4|62958.4|7076
1598378400000|2020-08-25 18:00:00|62974.1|62959.1|62902.8|62887.8|62988|62970.4|62898.5|62881.6|7476
1598382000000|2020-08-25 19:00:00|62903.4|62888.4|62920.6|62905.6|62921.2|62906.2|62885.2|62870.2|6730
1598385600000|2020-08-25 20:00:00|62920.5|62905.5|62902.8|62882.8|62921.4|62906.4|62895|62875|5007
1598389200000|2020-08-25 21:00:00|62903.3|62883.3|62908.5|62879|62928.3|62884.9|62895.9|62852.3|3060
1598392800000|2020-08-25 22:00:00|62908.6|62879.1|62909.4|62889.4|62915.3|62895.3|62890.2|62869.6|4907
1598396400000|2020-08-25 23:00:00|62908.1|62888.1|62905.2|62885.2|62919.6|62899.6|62881.3|62861.3|6268
1598400000000|2020-08-26 00:00:00|62905|62885|62933.9|62913.9|62939|62919|62878.6|62858.6|6545
1598403600000|2020-08-26 01:00:00|62933.8|62913.8|62913.1|62893.1|62940.3|62920.3|62901|62881|6045
1598407200000|2020-08-26 02:00:00|62913.2|62893.2|62983.7|62963.7|62993.1|62973.1|62912.5|62892.5|6303
1598410800000|2020-08-26 03:00:00|62984.4|62964.4|62989.5|62969.5|63000.1|62982.6|62974.7|62957.5|5038
1598414400000|2020-08-26 04:00:00|62989.6|62969.6|63024.5|63004.5|63035.8|63015.8|62974.8|62957|5007
1598418000000|2020-08-26 05:00:00|63024.3|63004.3|63016.8|62996.8|63045.7|63028.3|63007.5|62989.9|6646
1598421600000|2020-08-26 06:00:00|63017.2|62997.2|63016.9|63001.9|63026.4|63011.4|62975.8|62960.8|7772
1598425200000|2020-08-26 07:00:00|63018.2|63003.2|63053.4|63038.4|63080.5|63063.3|62950.9|62935.1|10169
1598428800000|2020-08-26 08:00:00|63056.3|63036.3|63013.5|62998.5|63071.4|63056.4|62970.8|62953.3|9531
1598432400000|2020-08-26 09:00:00|63013.6|62998.6|63000.4|62985.4|63067.3|63052.3|62980.1|62965.1|9022
1598436000000|2020-08-26 10:00:00|62998.4|62983.4|63019|63004|63036.9|63021.9|62950|62935|8502
1598439600000|2020-08-26 11:00:00|63019.1|63004.1|63111.1|63096.1|63113.5|63098.5|62995.1|62980.1|8402
1598443200000|2020-08-26 12:00:00|63109.6|63094.6|63151.6|63136.6|63243.5|63224.8|63099.4|63084.4|10245
1598446800000|2020-08-26 13:00:00|63152.3|63137.3|63007.6|62992.6|63192.3|63177.3|62988|62973|10895
1598450400000|2020-08-26 14:00:00|63008.3|62993.3|62996.1|62981.1|63042|63027|62942.8|62925.7|10650
1598454000000|2020-08-26 15:00:00|62996.6|62981.6|63025.6|63005.6|63035.4|63017.9|62944.9|62929.9|9863
1598457600000|2020-08-26 16:00:00|63022.1|63007.1|62916.5|62901.5|63025.9|63008.9|62899.4|62883.2|9093
1598461200000|2020-08-26 17:00:00|62916.4|62901.4|62963.2|62948.2|62967.8|62950|62880.4|62864.6|8180
1598464800000|2020-08-26 18:00:00|62963.5|62948.5|63002.5|62987.5|63006.2|62989.4|62953.8|62933.8|7623
1598468400000|2020-08-26 19:00:00|63002.3|62987.3|62943.2|62923.2|63004.8|62988.1|62933.2|62915.7|7839
1598472000000|2020-08-26 20:00:00|62943.5|62923.5|62928.1|62905.2|62954.3|62935|62915.5|62897|5853
1598475600000|2020-08-26 21:00:00|62934.7|62894|62934.3|62896.2|62945.6|62904.9|62914.4|62878.1|5199
1598479200000|2020-08-26 22:00:00|62933.4|62897.4|62892.7|62872.7|62934.1|62904.9|62883.8|62863.8|4545
1598482800000|2020-08-26 23:00:00|62892.6|62872.6|62874.1|62854.1|62902.4|62882.4|62871.7|62851.7|4670
1598486400000|2020-08-27 00:00:00|62871.3|62851.3|62877.4|62857.4|62893.2|62873.2|62847.5|62827.5|5730
1598490000000|2020-08-27 01:00:00|62876.5|62856.5|62934.2|62914.2|62938.9|62918.9|62822|62802|8179
1598493600000|2020-08-27 02:00:00|62934.4|62914.4|62942.4|62922.4|62952.1|62932.1|62913.3|62893.3|6921
1598497200000|2020-08-27 03:00:00|62942.7|62922.7|62910.3|62890.3|62959.9|62939.9|62907.4|62887.4|5977
1598500800000|2020-08-27 04:00:00|62910.2|62890.2|62918.1|62898.1|62924.5|62904.5|62899.8|62879.8|4642
1598504400000|2020-08-27 05:00:00|62918.2|62898.2|62925.9|62905.9|62960.4|62942.7|62914.3|62896.2|6846
1598508000000|2020-08-27 06:00:00|62925.7|62905.7|62923.4|62908.4|62960.8|62943.6|62877.1|62861.1|8505
1598511600000|2020-08-27 07:00:00|62923.1|62908.1|62906.5|62891.5|62997.8|62982.8|62873.2|62858.2|10122
1598515200000|2020-08-27 08:00:00|62906.7|62886.7|62904.7|62889.7|62942.3|62924.3|62877.2|62862.2|9495
1598518800000|2020-08-27 09:00:00|62904.3|62889.3|62952.7|62937.7|62971.1|62956.1|62871.3|62856.3|8346
1598522400000|2020-08-27 10:00:00|62952.5|62937.5|63053.7|63038.7|63074.6|63059.6|62948.9|62933.9|8497
1598526000000|2020-08-27 11:00:00|63054.6|63039.6|63014.4|62999.4|63116.1|63101.1|62983.6|62968.6|9263
1598529600000|2020-08-27 12:00:00|63012.2|62997.2|62910|62895|63092.8|63077.6|62876.9|62861.8|10331
1598533200000|2020-08-27 13:00:00|62910.1|62895.1|63060.9|63040.9|63151.7|63131.7|62545.5|62525.5|13480
1598536800000|2020-08-27 14:00:00|63060.3|63040.3|63147.4|63132.4|63280.8|63260.8|63034.3|63014.3|13286
1598540400000|2020-08-27 15:00:00|63148.5|63133.5|62958.8|62938.8|63198.2|63178.2|62926.6|62909.2|11967
1598544000000|2020-08-27 16:00:00|62956.3|62936.3|63096.1|63076.1|63105.4|63086.5|62906.7|62886.7|11912
1598547600000|2020-08-27 17:00:00|63096.8|63076.8|62966.4|62951.4|63121.8|63101.8|62940.2|62923.1|10679
1598551200000|2020-08-27 18:00:00|62966.6|62951.6|62969.1|62954.1|62972.3|62954.5|62905.1|62885.1|9793
1598554800000|2020-08-27 19:00:00|62969.5|62954.5|62985.5|62970.5|62991.9|62976.4|62941.5|62924.6|8818
1598558400000|2020-08-27 20:00:00|62985.2|62970.2|62969.2|62949.2|62993.7|62974.9|62960.8|62942.5|4791
1598562000000|2020-08-27 21:00:00|62969.8|62949.8|62996.6|62941.3|63030.7|62955.7|62969.8|62931.7|3460
1598565600000|2020-08-27 22:00:00|62990.4|62945.4|62988.6|62968.6|62994.2|62969.4|62955.4|62930.5|4292
1598569200000|2020-08-27 23:00:00|62989|62969|62978.6|62958.6|63008|62987.9|62970.6|62950.3|4481
1598572800000|2020-08-28 00:00:00|62979.3|62959.3|62996.3|62976.3|63028.9|63008.9|62976.4|62956.4|6432
1598576400000|2020-08-28 01:00:00|62996.4|62976.4|62934.6|62914.6|63008.7|62988.7|62933.2|62913.2|6580
1598580000000|2020-08-28 02:00:00|62937.8|62917.8|62899.9|62879.9|62948.5|62928.5|62896.7|62876.7|7184
1598583600000|2020-08-28 03:00:00|62899.3|62879.3|62774.7|62754.7|62901.9|62881.9|62772.3|62752.3|7889
1598587200000|2020-08-28 04:00:00|62774.8|62754.8|62699.8|62679.8|62808.9|62788.9|62694.4|62674.4|6854
1598590800000|2020-08-28 05:00:00|62699.2|62679.2|62701.7|62681.7|62754.9|62735.4|62667.1|62647.1|10840
1598594400000|2020-08-28 06:00:00|62702.5|62682.5|62728.8|62713.8|62761.9|62746.9|62677|62661.2|10501
1598598000000|2020-08-28 07:00:00|62728.2|62713.2|62602.2|62587.2|62731.4|62715.9|62554.7|62539.3|11082
1598601600000|2020-08-28 08:00:00|62601.8|62586.8|62517.9|62497.9|62631.8|62616.8|62466.5|62451.5|10893
1598605200000|2020-08-28 09:00:00|62517.6|62497.6|62615.9|62600.9|62630.8|62615.2|62457.9|62442.9|9917
1598608800000|2020-08-28 10:00:00|62615.7|62600.7|62534.1|62519.1|62636.9|62620.6|62528.9|62513.9|9690
1598612400000|2020-08-28 11:00:00|62533.9|62518.9|62504.5|62489.5|62557.3|62542.3|62462.5|62447.5|9817
1598616000000|2020-08-28 12:00:00|62503.8|62488.8|62634.1|62619.1|62692.4|62676.8|62458.1|62441.8|10447
1598619600000|2020-08-28 13:00:00|62635|62620|62668.4|62648.4|62689.4|62674.4|62566.8|62551.7|11808
1598623200000|2020-08-28 14:00:00|62666.9|62646.9|62575.8|62560.8|62727.6|62712|62497.2|62482.2|12158
1598626800000|2020-08-28 15:00:00|62574.2|62559.2|62550.6|62530.6|62617.7|62597.7|62513.6|62495.7|10978
1598630400000|2020-08-28 16:00:00|62550.8|62530.8|62608.4|62593.4|62610.3|62595.3|62519.7|62503.1|8754
1598634000000|2020-08-28 17:00:00|62606.8|62591.8|62616.8|62601.8|62628.8|62613.8|62584.8|62569.8|8371
1598637600000|2020-08-28 18:00:00|62619.3|62599.3|62597.7|62582.7|62635.8|62616.7|62580.6|62563.1|7644
1598641200000|2020-08-28 19:00:00|62597.2|62582.2|62557.2|62542.2|62635.3|62618.8|62553|62538|7528
1598644800000|2020-08-28 20:00:00|62557.3|62542.3|62522.8|62502.8|62565.2|62547.1|62512.8|62469.8|5140
1598817600000|2020-08-30 20:00:00|62600.2|62491.2|62569.4|62482.4|62606.5|62508.3|62546.1|62470.1|113
1598821200000|2020-08-30 21:00:00|62584.7|62474.7|62510.1|62479.2|62588.6|62510|62496|62453.2|2262
1598824800000|2020-08-30 22:00:00|62507.3|62479.3|62504.5|62484.5|62540|62520|62478.4|62457.5|8156
1598828400000|2020-08-30 23:00:00|62501.3|62486.3|62460.7|62440.7|62522.7|62502.7|62443|62423|9026
1598832000000|2020-08-31 00:00:00|62460.2|62440.2|62507.7|62487.7|62514.3|62494.3|62395.8|62375.1|9994
1598835600000|2020-08-31 01:00:00|62508.5|62488.5|62505.6|62485.6|62566.2|62546.2|62502.4|62482.4|8728
1598839200000|2020-08-31 02:00:00|62505.5|62485.5|62473.7|62453.7|62530|62511.7|62472.3|62452.3|7493
1598842800000|2020-08-31 03:00:00|62473.6|62453.6|62488.7|62468.7|62504.4|62484.4|62457.6|62438.6|6336
1598846400000|2020-08-31 04:00:00|62488.8|62468.8|62543.7|62523.7|62549.8|62529.8|62488|62468.8|7403
1598850000000|2020-08-31 05:00:00|62543.6|62523.6|62528.7|62513.7|62552.9|62535.6|62517.4|62499.9|7077
1598853600000|2020-08-31 06:00:00|62530.1|62515.1|62518.5|62498.5|62590.2|62572.9|62506.1|62491.1|8675
1598857200000|2020-08-31 07:00:00|62517.9|62497.9|62596.9|62576.9|62596.9|62580.8|62487.8|62472.8|9886
1598860800000|2020-08-31 08:00:00|62596.1|62576.1|62516.7|62496.7|62644.4|62629.4|62510.4|62495.4|9753
1598864400000|2020-08-31 09:00:00|62518|62498|62467.8|62452.8|62519.4|62502.5|62465.5|62450.5|8995
1598868000000|2020-08-31 10:00:00|62467.9|62452.9|62458.2|62443.2|62511.6|62496.6|62422.1|62406.1|8553
1598871600000|2020-08-31 11:00:00|62458.5|62443.5|62354.9|62334.9|62462.6|62447.6|62350.9|62333.8|9123
1598875200000|2020-08-31 12:00:00|62354.5|62334.5|62382.5|62367.5|62408|62393|62350.9|62332.4|9127
1598878800000|2020-08-31 13:00:00|62382.8|62367.8|62429.2|62409.2|62444|62425|62311.7|62291.7|10730
1598882400000|2020-08-31 14:00:00|62429.7|62409.7|62250.9|62230.9|62431.6|62416|62211.8|62194.5|11629
1598886000000|2020-08-31 15:00:00|62250.3|62230.3|62285.9|62265.9|62342|62322|62244|62224|11038
1598889600000|2020-08-31 16:00:00|62285.5|62265.5|62317.8|62297.8|62340.5|62322.5|62276.6|62258.2|9081
1598893200000|2020-08-31 17:00:00|62314.8|62299.8|62323.3|62308.3|62330.7|62311.5|62285.8|62270.8|7292
1598896800000|2020-08-31 18:00:00|62323.5|62308.5|62381.4|62361.4|62387.8|62370.7|62322.2|62307.2|8221
1598900400000|2020-08-31 19:00:00|62382.5|62362.5|62389.5|62369.5|62427|62407|62368.3|62348.6|8649
1598904000000|2020-08-31 20:00:00|62387.9|62367.9|62369.9|62348.6|62412.9|62392.9|62356.5|62328.1|5882
1598907600000|2020-08-31 21:00:00|62375.8|62340.7|62360.1|62325.7|62405.9|62349.7|62351.2|62310.9|2605
1598911200000|2020-08-31 22:00:00|62354.2|62328.7|62365.3|62345.3|62371.2|62349.6|62350.1|62326|5235
1598914800000|2020-08-31 23:00:00|62365.4|62345.4|62367.9|62347.9|62373.4|62352|62345.5|62325.5|4533
1598918400000|2020-09-01 00:00:00|62367|62347|62345.4|62325.4|62371.3|62351.3|62308.1|62288.1|6874
1598922000000|2020-09-01 01:00:00|62345.3|62325.3|62185.5|62165.5|62345.5|62325.5|62168.7|62148.7|8930
1598925600000|2020-09-01 02:00:00|62185.1|62165.1|62078.1|62058.1|62211.2|62191.2|62060.3|62040.3|10270
1598929200000|2020-09-01 03:00:00|62078.3|62058.3|62091.4|62071.4|62108.4|62088.4|62045.8|62025.8|7662
1598932800000|2020-09-01 04:00:00|62091.6|62071.6|62104.7|62084.7|62107.7|62087.7|62063.4|62043.4|6425
1598936400000|2020-09-01 05:00:00|62104.6|62084.6|62076.3|62056.3|62123.8|62103.8|62066.4|62047.7|9224
1598940000000|2020-09-01 06:00:00|62077.1|62057.1|62150.2|62135.2|62158.5|62143.5|62074.8|62054.8|10312
1598943600000|2020-09-01 07:00:00|62150.1|62135.1|62085.3|62065.3|62215.2|62195.3|62050.6|62033.2|11078
1598947200000|2020-09-01 08:00:00|62085|62065|62175.4|62155.4|62235.3|62215.3|62079.9|62064.7|10513
1598950800000|2020-09-01 09:00:00|62173.5|62153.5|62133.7|62118.7|62221.9|62206.9|62125.2|62105.6|9697
1598954400000|2020-09-01 10:00:00|62132.3|62117.3|62100.3|62085.3|62189.9|62174.9|62063|62046.9|9411
1598958000000|2020-09-01 11:00:00|62101.2|62086.2|62098.2|62083.2|62142.9|62127.4|62059.9|62043|9919
1598961600000|2020-09-01 12:00:00|62098.4|62083.4|62093.8|62078.8|62154.5|62139.5|62085.3|62070.3|9777
1598965200000|2020-09-01 13:00:00|62093.4|62078.4|62172.3|62152.3|62225.5|62209.7|61979.9|61959.9|11891
1598968800000|2020-09-01 14:00:00|62172.2|62152.2|62228.5|62213.5|62374.7|62354.7|62169.9|62149.9|12031
1598972400000|2020-09-01 15:00:00|62227.7|62212.7|62307.4|62292.4|62328|62310.8|62214.1|62196.8|10579
1598976000000|2020-09-01 16:00:00|62307.6|62292.6|62386.9|62366.9|62398|62379.1|62298|62279.5|8788
1598979600000|2020-09-01 17:00:00|62386.8|62366.8|62481.6|62466.6|62535.8|62516.7|62386.5|62366.5|10113
1598983200000|2020-09-01 18:00:00|62481.5|62466.5|62514|62494|62542.4|62522.4|62464.3|62444.4|9301
1598986800000|2020-09-01 19:00:00|62514.2|62494.2|62504|62484|62559.3|62543|62504|62484|8530
1598990400000|2020-09-01 20:00:00|62503.7|62483.7|62504|62484|62523.2|62503.2|62487.8|62467.8|5219
1598994000000|2020-09-01 21:00:00|62503.9|62483.9|62489.8|62456.2|62506.2|62483.9|62470.5|62437.3|2912
1598997600000|2020-09-01 22:00:00|62487.1|62457.7|62471.1|62451.1|62496|62472.1|62452.5|62432.5|3436
1599001200000|2020-09-01 23:00:00|62470.9|62450.9|62443.7|62423.7|62476.7|62456.7|62412.6|62392.6|4739
1599004800000|2020-09-02 00:00:00|62443.8|62423.8|62524.2|62504.2|62529.3|62509.3|62437.8|62417.8|6452
1599008400000|2020-09-02 01:00:00|62522.5|62502.5|62552.1|62532.1|62605.8|62585.8|62513.7|62493.7|8384
1599012000000|2020-09-02 02:00:00|62551.8|62531.8|62531.7|62511.7|62570.1|62550.1|62519.2|62499.2|5656
1599015600000|2020-09-02 03:00:00|62531.6|62511.6|62546.5|62526.5|62569.1|62549.1|62525.8|62505.8|4800
1599019200000|2020-09-02 04:00:00|62546.6|62526.6|62533.4|62513.4|62558.7|62538.7|62511.4|62491.4|4840
1599022800000|2020-09-02 05:00:00|62534.5|62514.5|62523.6|62503.6|62578.9|62558.9|62517.3|62500.4|7484
1599026400000|2020-09-02 06:00:00|62524.1|62504.1|62544.6|62524.6|62612.6|62592.9|62488|62471.5|9589
1599030000000|2020-09-02 07:00:00|62544.7|62529.7|62675.3|62660.3|62744.1|62729.1|62519.6|62504.6|11095
1599033600000|2020-09-02 08:00:00|62675.5|62660.5|62765.1|62745.1|62790.9|62774.5|62669.3|62654.3|10480
1599037200000|2020-09-02 09:00:00|62763.5|62748.5|62690.4|62675.4|62777.8|62762.8|62685.3|62670.3|9899
1599040800000|2020-09-02 10:00:00|62689.9|62674.9|62745.5|62730.5|62768.6|62753.6|62656.6|62641.6|9563
1599044400000|2020-09-02 11:00:00|62744.9|62729.9|62776.2|62756.2|62832.1|62814.9|62728.9|62711.9|10224
1599048000000|2020-09-02 12:00:00|62773|62758|62753.3|62738.3|62790.8|62775.8|62660.5|62643.8|10557
1599051600000|2020-09-02 13:00:00|62753.1|62738.1|62883.7|62863.7|62941.7|62926.7|62745.8|62730.8|11506
1599055200000|2020-09-02 14:00:00|62886.1|62866.1|62855.8|62840.8|62955.3|62937.7|62819.2|62804.2|11911
1599058800000|2020-09-02 15:00:00|62854.8|62839.8|62861.8|62846.8|62930|62911.7|62845.2|62825.2|11136
1599062400000|2020-09-02 16:00:00|62860.7|62845.7|62812.6|62797.6|62926.9|62908.8|62807.6|62787.6|9758
1599066000000|2020-09-02 17:00:00|62813.1|62798.1|62887.7|62867.7|62908.2|62891.7|62812.5|62797.3|9584
1599069600000|2020-09-02 18:00:00|62887.8|62867.8|62946.3|62931.3|62955.2|62938.1|62883.6|62867.8|8753
1599073200000|2020-09-02 19:00:00|62948.9|62928.9|62823.8|62808.8|62949.6|62932.7|62821.5|62804.4|8998
1599076800000|2020-09-02 20:00:00|62824|62809|62777.5|62757.5|62844.2|62824.2|62763.3|62743.3|5842
1599080400000|2020-09-02 21:00:00|62799.7|62757.1|62788.5|62755.1|62815.6|62771.8|62776.4|62726.7|7831
1599084000000|2020-09-02 22:00:00|62789.4|62754|62789.9|62769.9|62805.8|62785.8|62781.6|62754|4148
1599087600000|2020-09-02 23:00:00|62789.8|62769.8|62834.5|62814.5|62835.3|62815.3|62784.5|62764.5|4640
1599091200000|2020-09-03 00:00:00|62834|62814|62903.4|62883.4|62909.9|62889.9|62826.8|62806.8|6900
1599094800000|2020-09-03 01:00:00|62903.3|62883.3|62906.4|62886.4|62938.8|62918.8|62876.3|62856.3|7640
1599098400000|2020-09-03 02:00:00|62905.8|62885.8|62924.6|62904.6|62953.8|62933.8|62879.9|62859.9|6924
1599102000000|2020-09-03 03:00:00|62924.7|62904.7|62959.1|62939.1|62962.6|62942.6|62921.7|62901.7|5776
1599105600000|2020-09-03 04:00:00|62958.9|62938.9|63013.2|62993.2|63043.6|63023.6|62933.6|62913.6|7205
1599109200000|2020-09-03 05:00:00|63013.1|62993.1|63060|63040|63085.3|63065.3|63002.4|62982.4|8493
1599112800000|2020-09-03 06:00:00|63061.4|63041.4|63078|63058|63126.9|63110.9|63030.7|63012.5|10337
1599116400000|2020-09-03 07:00:00|63082|63062|62972.1|62952.1|63126.8|63108.6|62956.3|62936.9|10968
1599120000000|2020-09-03 08:00:00|62973.1|62953.1|62889.5|62869.5|62982.2|62967.2|62867.9|62852.9|9830
1599123600000|2020-09-03 09:00:00|62889|62869|62932.4|62917.4|62952.1|62934.9|62864.4|62845.9|10001
1599127200000|2020-09-03 10:00:00|62931.3|62916.3|62988.5|62973.5|62994.2|62979.2|62902.2|62887.2|9339
1599130800000|2020-09-03 11:00:00|62987.8|62972.8|62990.9|62970.9|63048.8|63033.8|62983.6|62968.6|8899
1599134400000|2020-09-03 12:00:00|62989.5|62974.5|62885.1|62870.1|63024.2|63009.2|62839.2|62821.8|10217
1599138000000|2020-09-03 13:00:00|62885.3|62870.3|62824.5|62804.5|62913.4|62897.1|62797.8|62782.8|10463
1599141600000|2020-09-03 14:00:00|62823.3|62803.3|62864.8|62849.8|62930.8|62915.8|62798.1|62783.1|11979
1599145200000|2020-09-03 15:00:00|62864.6|62849.6|62895.9|62880.9|63011.9|62991.9|62850.5|62834.4|12336
1599148800000|2020-09-03 16:00:00|62896.4|62881.4|62883|62863|62918.7|62901.6|62820.2|62803|10736
1599152400000|2020-09-03 17:00:00|62883.2|62863.2|62811.8|62791.8|62890|62870|62807.3|62789.8|9969
1599156000000|2020-09-03 18:00:00|62811.5|62791.5|62767.6|62747.6|62815.8|62797.2|62747.9|62729.1|8953
1599159600000|2020-09-03 19:00:00|62767.7|62747.7|62767.6|62747.6|62814|62794|62726.9|62706.9|9894
1599163200000|2020-09-03 20:00:00|62768.1|62748.1|62793|62773|62798.3|62778.3|62751.6|62731.6|5769
1599166800000|2020-09-03 21:00:00|62795.9|62775.9|62796.8|62775.5|62827.5|62789.1|62788.3|62755.3|2836
1599170400000|2020-09-03 22:00:00|62795.2|62775.2|62820.5|62800.5|62829.9|62809.9|62790|62769.9|6919
1599174000000|2020-09-03 23:00:00|62815.4|62800.4|62845.3|62825.3|62858|62840.1|62794.5|62776.5|6814
1599177600000|2020-09-04 00:00:00|62844.6|62824.6|62786|62766|62844.6|62826.8|62757.3|62737.3|8560
1599181200000|2020-09-04 01:00:00|62785.1|62765.1|62785|62770|62819.5|62803.3|62753.7|62736.2|8545
1599184800000|2020-09-04 02:00:00|62786.7|62766.7|62843.7|62828.7|62846.6|62829.9|62760.3|62742|7624
1599188400000|2020-09-04 03:00:00|62844|62829|62811.7|62791.7|62848.4|62830.8|62797.5|62780|6320
1599192000000|2020-09-04 04:00:00|62809.2|62794.2|62790.1|62770.1|62826.5|62809.3|62782.6|62763.7|5661
1599195600000|2020-09-04 05:00:00|62790.3|62770.3|62789.3|62769.3|62830.6|62812.6|62782.7|62766.4|6693
1599199200000|2020-09-04 06:00:00|62795.7|62775.7|62870.5|62850.5|62880.1|62863.3|62782.5|62764.4|9375
1599202800000|2020-09-04 07:00:00|62870.7|62850.7|62849.6|62834.6|62887.6|62871.4|62777|62758.6|10448
1599206400000|2020-09-04 08:00:00|62850|62835|62748.7|62733.7|62857.7|62841.8|62716.6|62698.6|9464
1599210000000|2020-09-04 09:00:00|62748.2|62733.2|62782.6|62767.6|62824.8|62809.8|62729|62711.5|9188
1599213600000|2020-09-04 10:00:00|62782.7|62767.7|62809.1|62794.1|62837.3|62822|62748.8|62733.8|8505
1599217200000|2020-09-04 11:00:00|62808.6|62793.6|62832.1|62817.1|62848.5|62833.5|62766.7|62751.7|9529
1599220800000|2020-09-04 12:00:00|62830.7|62815.7|63001.9|62986.9|63057.1|63038|62775.9|62755.9|11554
1599224400000|2020-09-04 13:00:00|63002.8|62987.8|63073|63058|63119.2|63102.9|62987.8|62970.1|12474
1599228000000|2020-09-04 14:00:00|63073.3|63058.3|63085|63070|63143|63123.2|63032.4|63017.2|12648
1599231600000|2020-09-04 15:00:00|63084.1|63069.1|62952.5|62937.5|63174|63154.4|62947.3|62928.9|12109
1599235200000|2020-09-04 16:00:00|62952.7|62937.7|62864.3|62849.3|62975|62955|62857|62839.6|11165
1599238800000|2020-09-04 17:00:00|62864|62849|62830|62810|62880.7|62864.4|62809.9|62789.9|9755
1599242400000|2020-09-04 18:00:00|62831.3|62811.3|62785.9|62770.9|62850.4|62831.9|62768.1|62750.8|9743
1599246000000|2020-09-04 19:00:00|62785.5|62770.5|62830.5|62810.5|62833.4|62813.4|62778.1|62761.9|9574
1599249600000|2020-09-04 20:00:00|62830.9|62810.9|62861.4|62841.4|62876.5|62843.8|62825.9|62805.9|5407
1599422400000|2020-09-06 20:00:00|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|62884.5|62779.5|1
1599426000000|2020-09-06 21:00:00|62847.4|62737.4|62862.4|62813.8|62909.9|62823.9|62811.4|62736.2|2161
1599429600000|2020-09-06 22:00:00|62854.2|62819.4|62845.1|62825.1|62870.8|62847.4|62830.2|62798.7|7104
1599433200000|2020-09-06 23:00:00|62845.5|62824.3|62877.9|62857.9|62882.6|62862.6|62828|62808|5259
1599436800000|2020-09-07 00:00:00|62877.6|62857.6|62867.3|62847.3|62883.3|62863.3|62831.9|62811.9|8773
1599440400000|2020-09-07 01:00:00|62867.1|62847.1|62865.9|62845.9|62874.8|62855.8|62840.9|62820.9|9502
1599444000000|2020-09-07 02:00:00|62865.8|62845.8|62873.6|62853.6|62901.7|62881.7|62863.2|62843.2|7278
1599447600000|2020-09-07 03:00:00|62873|62853|62865.2|62845.2|62891.3|62871.3|62854.8|62834.8|4755
1599451200000|2020-09-07 04:00:00|62865|62845|62877.6|62857.6|62888.5|62868.5|62859.9|62839.9|5038
1599454800000|2020-09-07 05:00:00|62878|62858|62907.6|62887.6|62920.9|62902.7|62868.2|62850.5|6136
1599458400000|2020-09-07 06:00:00|62905.2|62885.2|62912.6|62892.6|62930.6|62914.6|62884.7|62867.9|8707
1599462000000|2020-09-07 07:00:00|62912.7|62892.7|62858.3|62843.3|62932.4|62914.6|62817.5|62802.5|9644
1599465600000|2020-09-07 08:00:00|62857.9|62842.9|62892.4|62877.4|62897.1|62882.1|62804.1|62789.1|9078
1599469200000|2020-09-07 09:00:00|62892.9|62877.9|62914.9|62899.9|62933.7|62918.7|62867.4|62852.4|8478
1599472800000|2020-09-07 10:00:00|62914.5|62899.5|62966.8|62951.8|63004.7|62989.7|62910|62895|8724
1599476400000|2020-09-07 11:00:00|62967.1|62952.1|62957.3|62942.3|62982.4|62967.4|62920.9|62905.9|7057
1599480000000|2020-09-07 12:00:00|62957.5|62942.5|62950.1|62935.1|62967.5|62952.5|62931.6|62916.6|7187
1599483600000|2020-09-07 13:00:00|62950.2|62935.2|62960.3|62945.3|62990.8|62975.8|62930.8|62915.8|7677
1599487200000|2020-09-07 14:00:00|62960.5|62945.5|62926.8|62911.8|62972.7|62957.7|62894.1|62879.1|7500
1599490800000|2020-09-07 15:00:00|62927|62912|62967.3|62952.3|62987.4|62972.4|62914.9|62899.9|6705
1599494400000|2020-09-07 16:00:00|62967.5|62952.5|62979.7|62964.7|62989|62972.5|62964.5|62949.5|5694
1599498000000|2020-09-07 17:00:00|62979.8|62964.8|62984.2|62964.2|62990.3|62973.5|62962.6|62945.3|8585
1599501600000|2020-09-07 18:00:00|62984.8|62964.8|62999|62979|63001.1|62986.1|62982.8|62962.8|5117
1599505200000|2020-09-07 19:00:00|63000.5|62980.5|62994.5|62974.5|63002.7|62987.4|62984.5|62962.3|5823
1599508800000|2020-09-07 20:00:00|62991.6|62971.6|62996.6|62956.4|63019.8|62984.8|62991.6|62955.4|4222
1599512400000|2020-09-07 21:00:00|62994.3|62953.2|62990.8|62960.7|63011.4|62986.9|62986.1|62937.5|4163
1599516000000|2020-09-07 22:00:00|62988.4|62960.9|62981.6|62966.6|62990.2|62969.1|62956.6|62939.5|4756
1599519600000|2020-09-07 23:00:00|62983.4|62963.4|62967|62947|62984.6|62966.5|62959.8|62942.2|3907
1599523200000|2020-09-08 00:00:00|62967.3|62947.3|63030.9|63010.9|63040.5|63024.4|62949.8|62934.5|6724
1599526800000|2020-09-08 01:00:00|63031.2|63011.2|63082.2|63067.2|63094.2|63078.3|63018.6|63000|7521
1599530400000|2020-09-08 02:00:00|63082|63067|63037.6|63022.6|63084.7|63069.3|63028.3|63011.2|5735
1599534000000|2020-09-08 03:00:00|63037.9|63022.9|63020.1|63005.1|63044|63026.5|63004.8|62988.7|5169
1599537600000|2020-09-08 04:00:00|63020.4|63005.4|63004.6|62989.6|63029.1|63014.1|63004.6|62988.1|4581
1599541200000|2020-09-08 05:00:00|63004.7|62989.7|63004.7|62989.7|63075.8|63060.8|62998.9|62983.4|6943
1599544800000|2020-09-08 06:00:00|63005.5|62990.5|62975.5|62960.5|63014.5|62999.5|62917.9|62902.9|9934
1599548400000|2020-09-08 07:00:00|62975.8|62960.8|62973.4|62958.4|63047.2|63032.2|62951.4|62934.3|9909
1599552000000|2020-09-08 08:00:00|62973.8|62958.8|63023.2|63003.2|63039.5|63024.5|62954.7|62939.7|10158
1599555600000|2020-09-08 09:00:00|63023|63003|63099|63084|63113.8|63098.8|62983.9|62968.9|10439
1599559200000|2020-09-08 10:00:00|63099.1|63084.1|63060.7|63045.7|63183.1|63168.1|63031.6|63016.6|11021
1599562800000|2020-09-08 11:00:00|63060.6|63045.6|63093.3|63078.3|63128.8|63113.8|63036|63021|10412
1599566400000|2020-09-08 12:00:00|63091.8|63076.8|63060.2|63045.2|63164|63149|63031.9|63016.9|11303
1599570000000|2020-09-08 13:00:00|63060.7|63045.7|63185.6|63170.6|63250.3|63233.4|63052.3|63037.3|12173
1599573600000|2020-09-08 14:00:00|63185.7|63170.7|63103.9|63083.9|63211.8|63194.6|63062.9|63042.9|12391
1599577200000|2020-09-08 15:00:00|63103.4|63083.4|63137|63117|63174.1|63157.4|63056.4|63039.1|11478
1599580800000|2020-09-08 16:00:00|63134.6|63114.6|63091.4|63071.4|63136.9|63117.6|63036.6|63019.1|10271
1599584400000|2020-09-08 17:00:00|63091.3|63071.3|63105.3|63090.3|63134.4|63117.1|63075.6|63059.8|8969
1599588000000|2020-09-08 18:00:00|63105.9|63090.9|63167.3|63152.3|63192.2|63174.4|63105.4|63090.4|8899
1599591600000|2020-09-08 19:00:00|63168.1|63153.1|63184.5|63169.5|63209.1|63191|63150.2|63130.2|9724
1599595200000|2020-09-08 20:00:00|63185.1|63170.1|63204.7|63167.6|63219.3|63199.3|63167.3|63147.3|5356
1599598800000|2020-09-08 21:00:00|63199.6|63166|63224.5|63183.5|63237.1|63204.6|63182.6|63138.4|3738
1599602400000|2020-09-08 22:00:00|63226.3|63185.7|63248.5|63228.5|63301.9|63281.9|63211.3|63181.4|6099
1599606000000|2020-09-08 23:00:00|63250|63230|63248.9|63228.9|63291.2|63271.2|63236.4|63216.4|5975
1599609600000|2020-09-09 00:00:00|63249.5|63229.5|63203.2|63183.2|63254.5|63235.5|63199|63179|7547
1599613200000|2020-09-09 01:00:00|63203.1|63183.1|63198.9|63178.9|63247.7|63227.7|63181.2|63161.2|7925
1599616800000|2020-09-09 02:00:00|63199.1|63179.1|63207.8|63187.8|63219.4|63199.4|63186.9|63166.9|5953
1599620400000|2020-09-09 03:00:00|63207.9|63187.9|63178.2|63158.2|63211.9|63191.9|63172.8|63153.2|5691
1599624000000|2020-09-09 04:00:00|63178.3|63158.3|63186.8|63166.8|63197.1|63178.3|63164.3|63144.3|4684
1599627600000|2020-09-09 05:00:00|63186.9|63166.9|63173.1|63153.1|63190.8|63173.2|63164.9|63147|6179
1599631200000|2020-09-09 06:00:00|63174.3|63154.3|63240.4|63225.4|63272.2|63256.1|63166.7|63149.8|9804
1599634800000|2020-09-09 07:00:00|63243.3|63223.3|63196.9|63181.9|63261.1|63243.4|63174.8|63157.3|10555
1599638400000|2020-09-09 08:00:00|63196.7|63181.7|63259|63244|63260.2|63245.2|63131.6|63111.6|10496
1599642000000|2020-09-09 09:00:00|63259.2|63244.2|63241.9|63226.9|63289.8|63272|63197.5|63179.6|9224
1599645600000|2020-09-09 10:00:00|63243.5|63228.5|63306|63286|63314.4|63297.4|63243.5|63225.8|8298
1599649200000|2020-09-09 11:00:00|63306.6|63286.6|63235.8|63220.8|63319.6|63299.7|63225.3|63208.6|9763
1599652800000|2020-09-09 12:00:00|63234.3|63219.3|63070.8|63050.8|63251.8|63234.6|62960.4|62939.4|10788
1599656400000|2020-09-09 13:00:00|63071.6|63051.6|62977.9|62957.9|63107.2|63087.2|62928.3|62910.7|11900
1599660000000|2020-09-09 14:00:00|62972.5|62957.5|63021.7|63006.7|63030.4|63015.4|62884.9|62864.9|12064
1599663600000|2020-09-09 15:00:00|63021.6|63006.6|63007.1|62992.1|63035.8|63019.6|62943.3|62924|9854
1599667200000|2020-09-09 16:00:00|63008.8|62993.8|63038.1|63023.1|63048.8|63031.4|62992.8|62976.1|8332
1599670800000|2020-09-09 17:00:00|63039.1|63024.1|63036.8|63021.8|63067.1|63047.1|63005.1|62987.4|7509
1599674400000|2020-09-09 18:00:00|63036.7|63021.7|63015.3|63000.3|63064.8|63045.5|63009.3|62991.8|7308
1599678000000|2020-09-09 19:00:00|63014.6|62999.6|63039.4|63019.4|63039.4|63020.8|62999.1|62980.9|7471
1599681600000|2020-09-09 20:00:00|63038.4|63018.4|63047.3|63027.3|63047.9|63027.9|63016.1|62996.1|5669
1599685200000|2020-09-09 21:00:00|63053.8|63024.6|63043.8|63023.8|63087.6|63037.1|63042.7|63002.1|3114
1599688800000|2020-09-09 22:00:00|63044.8|63024.8|63013.4|62993.4|63046.7|63026.7|63012.8|62992.8|4528
1599692400000|2020-09-09 23:00:00|63015.1|62995.1|63042.7|63022.7|63047.4|63027.4|63007|62987|4273
1599696000000|2020-09-10 00:00:00|63042.6|63022.6|63008.1|62988.1|63060.5|63040.5|62984.7|62964.7|6878
1599699600000|2020-09-10 01:00:00|63008.8|62988.8|62955.2|62935.2|63025.1|63005.1|62953.6|62933.6|7612
1599703200000|2020-09-10 02:00:00|62954.9|62934.9|62944|62924|62985.5|62965.5|62935|62915|6643
1599706800000|2020-09-10 03:00:00|62944.1|62924.1|62945.5|62925.5|62952.7|62932.7|62931.7|62911.7|5560
1599710400000|2020-09-10 04:00:00|62945.7|62925.7|62960.3|62940.3|62961.4|62941.4|62942.3|62922.3|4687
1599714000000|2020-09-10 05:00:00|62960|62940|62917|62897|62961.8|62941.8|62908|62888|5868
1599717600000|2020-09-10 06:00:00|62917.1|62897.1|62921.6|62901.6|62928.6|62910.6|62866.5|62846.5|8661
1599721200000|2020-09-10 07:00:00|62923.1|62903.1|62962.1|62942.1|62976.5|62959.8|62905.2|62887.3|10147
1599724800000|2020-09-10 08:00:00|62962.2|62942.2|62877.5|62862.5|62970.6|62953.2|62846|62829.1|8836
1599728400000|2020-09-10 09:00:00|62877.4|62862.4|62855|62840|62906.6|62889.9|62845.1|62829.3|8880
1599732000000|2020-09-10 10:00:00|62855.3|62840.3|62860|62845|62894.8|62879.8|62824.6|62808|8751
1599735600000|2020-09-10 11:00:00|62859.6|62844.6|62817|62797|62895|62880|62793.6|62775.6|9970
1599739200000|2020-09-10 12:00:00|62813.3|62798.3|62601.2|62581.2|62852.6|62832.6|62518.4|62502.2|12175
1599742800000|2020-09-10 13:00:00|62600.8|62580.8|62542.6|62522.6|62620|62602.9|62442.6|62425.9|12248
1599746400000|2020-09-10 14:00:00|62543.2|62523.2|62671.2|62656.2|62702.9|62687.9|62484.8|62467|11787
1599750000000|2020-09-10 15:00:00|62670.8|62655.8|62646.5|62626.5|62715.8|62698.5|62599.5|62579.5|11372
1599753600000|2020-09-10 16:00:00|62645.4|62625.4|62765.4|62745.4|62814|62794|62613.9|62593.9|11014
1599757200000|2020-09-10 17:00:00|62764.5|62744.5|62778.9|62758.9|62784.9|62764.9|62729.2|62709.2|9749
1599760800000|2020-09-10 18:00:00|62779.8|62759.8|62937.9|62917.9|62975|62955|62764.6|62744.6|10462
1599764400000|2020-09-10 19:00:00|62937.8|62917.8|62976.2|62956.2|63015.9|62995.9|62927.2|62907.2|10734
1599768000000|2020-09-10 20:00:00|62978.9|62958.9|62988.4|62968.4|63014.9|62994.9|62966.9|62946.9|6435
1599771600000|2020-09-10 21:00:00|62997.6|62969.4|62963.7|62920|63016.9|62969.6|62950.3|62897.8|4003
1599775200000|2020-09-10 22:00:00|62961.2|62920.8|62919.6|62899.6|62967.5|62937.8|62911.5|62891.5|6783
1599778800000|2020-09-10 23:00:00|62919|62898.8|62939.4|62919.4|62946.5|62926.5|62911|62891|3772
1599782400000|2020-09-11 00:00:00|62939.5|62919.5|62880|62860|62939.5|62919.5|62869.8|62849.8|7127
1599786000000|2020-09-11 01:00:00|62879.7|62859.7|62887.5|62867.5|62900.1|62880.1|62851.6|62831.6|9241
1599789600000|2020-09-11 02:00:00|62888.2|62868.2|62888.4|62868.4|62898.4|62878.4|62861.7|62841.7|10768
1599793200000|2020-09-11 03:00:00|62889.7|62869.7|62885|62865|62904.6|62884.6|62873|62853|9021
1599796800000|2020-09-11 04:00:00|62886.6|62866.6|62877.9|62862.9|62899|62879|62867.7|62850|4817
1599800400000|2020-09-11 05:00:00|62877.7|62862.7|62865.9|62845.9|62897.6|62880|62845.6|62827|5738
1599804000000|2020-09-11 06:00:00|62866.9|62846.9|62869.5|62854.5|62914.3|62896.5|62848|62833|8652
1599807600000|2020-09-11 07:00:00|62870|62855|62877|62862|62896.1|62879.6|62796.9|62779.4|9787
1599811200000|2020-09-11 08:00:00|62877.3|62862.3|62759.2|62744.2|62882.7|62866.6|62742.4|62725.4|9832
1599814800000|2020-09-11 09:00:00|62759.1|62744.1|62672.4|62657.4|62774.1|62755|62664.8|62648.9|9713
1599818400000|2020-09-11 10:00:00|62673.2|62658.2|62744.6|62729.6|62766.4|62751.3|62668.5|62651.8|8650
1599822000000|2020-09-11 11:00:00|62744.5|62729.5|62793.4|62773.4|62806.2|62789.1|62713.5|62696.2|8456
1599825600000|2020-09-11 12:00:00|62793.7|62773.7|62814.7|62794.7|62876.7|62856.7|62758.3|62743.3|9260
1599829200000|2020-09-11 13:00:00|62813.9|62793.9|62845.9|62825.9|62847.6|62830.3|62753.9|62734.7|10598
1599832800000|2020-09-11 14:00:00|62844.1|62829.1|62901.2|62886.2|62909.4|62892.3|62787|62770|10735
1599836400000|2020-09-11 15:00:00|62900.6|62885.6|62891.4|62871.4|62903.8|62886.8|62844.9|62828.1|9521
1599840000000|2020-09-11 16:00:00|62892.3|62872.3|62856.8|62841.8|62900.6|62883.8|62836.9|62819.5|8624
1599843600000|2020-09-11 17:00:00|62856.9|62841.9|62907.9|62892.9|62914|62899|62850.7|62834.8|9491
1599847200000|2020-09-11 18:00:00|62908.2|62893.2|62893.8|62873.8|62915|62900|62850.8|62835.3|8573
1599850800000|2020-09-11 19:00:00|62893.7|62873.7|62836.5|62816.5|62911.6|62894.3|62815.5|62796.3|8780
1599854400000|2020-09-11 20:00:00|62838.4|62818.4|62817.8|62797.8|62860.2|62834.1|62800.5|62763.4|4402
1600027200000|2020-09-13 20:00:00|62889.1|62859.1|62886.6|62835.7|62906.4|62859.2|62872.4|62796.4|104
1600030800000|2020-09-13 21:00:00|62886.5|62835.6|62890.5|62819.2|62903.6|62845.1|62854.1|62809|2426
1600034400000|2020-09-13 22:00:00|62890.4|62819.4|62818.8|62798.8|62890.4|62829.2|62805|62781.3|4885
1600038000000|2020-09-13 23:00:00|62816.6|62790.4|62844.9|62824.9|62856.9|62836.9|62813.6|62790.4|4704
1600041600000|2020-09-14 00:00:00|62845.1|62825.1|62876.7|62856.7|62889.2|62869.2|62830.8|62810.8|6050
1600045200000|2020-09-14 01:00:00|62876.6|62856.6|62830.7|62810.7|62880.3|62860.3|62824.4|62804.4|6907
1600048800000|2020-09-14 02:00:00|62831.3|62811.3|62800.8|62780.8|62836.6|62819.6|62791.3|62772.9|6437
1600052400000|2020-09-14 03:00:00|62800.5|62780.5|62811.2|62791.2|62817.3|62799.8|62788.5|62770.5|4976
1600056000000|2020-09-14 04:00:00|62811.1|62791.1|62807.2|62787.2|62821.6|62804.3|62795|62775|4398
1600059600000|2020-09-14 05:00:00|62807.4|62787.4|62768.4|62753.4|62819.4|62801.8|62766.6|62750.1|5555
1600063200000|2020-09-14 06:00:00|62768.9|62753.9|62825.3|62810.3|62830.3|62815.3|62768.9|62753.5|7908
1600066800000|2020-09-14 07:00:00|62825.6|62810.6|62719|62704|62825.7|62810.7|62715.5|62698.8|9429
1600070400000|2020-09-14 08:00:00|62719.1|62704.1|62760.7|62740.7|62761.1|62742.8|62692.6|62676.2|8928
1600074000000|2020-09-14 09:00:00|62760.8|62740.8|62768.4|62753.4|62798.5|62781.2|62707.8|62692.8|9262
1600077600000|2020-09-14 10:00:00|62768.2|62753.2|62671.2|62656.2|62772.6|62757.6|62655.6|62638.4|9276
1600081200000|2020-09-14 11:00:00|62671|62656|62705.4|62690.4|62721.2|62706.2|62641.5|62624.9|7962
1600084800000|2020-09-14 12:00:00|62703.2|62688.2|62644.3|62629.3|62716.4|62701.4|62611.8|62594.6|8221
1600088400000|2020-09-14 13:00:00|62644.9|62629.9|62640.9|62625.9|62662.7|62647.6|62592.5|62576.3|10147
1600092000000|2020-09-14 14:00:00|62641|62626|62684.9|62664.9|62696.6|62677.8|62607.2|62587.2|10470
1600095600000|2020-09-14 15:00:00|62685.9|62665.9|62678.5|62658.5|62694.7|62674.7|62617|62598.1|9109
1600099200000|2020-09-14 16:00:00|62678.4|62658.4|62709.1|62694.1|62723.9|62706.6|62666.9|62648.8|7494
1600102800000|2020-09-14 17:00:00|62709.3|62694.3|62735.1|62720.1|62747.7|62731.7|62704.2|62687.4|7118
1600106400000|2020-09-14 18:00:00|62735|62720|62720.6|62705.6|62748.6|62733.2|62712.7|62695.5|6745
1600110000000|2020-09-14 19:00:00|62720.3|62705.3|62735|62715|62735.4|62715.4|62691.7|62675.5|7799
1600113600000|2020-09-14 20:00:00|62732.5|62712.5|62718.1|62693.4|62737|62717.3|62714.8|62689.1|4669
1600117200000|2020-09-14 21:00:00|62726.1|62696.3|62720.7|62686.6|62746.9|62701.9|62705.1|62666.2|4320
1600120800000|2020-09-14 22:00:00|62719.2|62686.1|62700.4|62679.2|62726.1|62695.6|62696.8|62675.2|4948
1600124400000|2020-09-14 23:00:00|62701.2|62681.2|62705.2|62685.2|62716.5|62696.5|62696.7|62676.6|2546
1600128000000|2020-09-15 00:00:00|62705.7|62685.7|62701.8|62681.8|62749.2|62729.2|62688.3|62668.3|6283
1600131600000|2020-09-15 01:00:00|62701.5|62681.5|62668.9|62648.9|62722.3|62702.3|62655.9|62635.9|7831
1600135200000|2020-09-15 02:00:00|62668.4|62648.4|62633.1|62613.1|62669.3|62651.7|62625.5|62605.5|6686
1600138800000|2020-09-15 03:00:00|62633.4|62613.4|62588.4|62568.4|62633.4|62613.4|62579|62559|5809
1600142400000|2020-09-15 04:00:00|62588.6|62568.6|62560.8|62540.8|62595.8|62575.8|62556.1|62536.1|4841
1600146000000|2020-09-15 05:00:00|62561.5|62541.5|62549.2|62529.2|62567.9|62549.8|62533.2|62513.2|6033
1600149600000|2020-09-15 06:00:00|62548.9|62528.9|62587.1|62572.1|62608.3|62593.3|62525|62509.1|8995
1600153200000|2020-09-15 07:00:00|62587.5|62572.5|62622.8|62607.8|62651.1|62636.1|62552.2|62535.7|9675
1600156800000|2020-09-15 08:00:00|62623|62608|62624.7|62604.7|62639.3|62624.3|62592.6|62576.1|9133
1600160400000|2020-09-15 09:00:00|62624.1|62604.1|62623.3|62608.3|62625.9|62609.8|62579.4|62564.4|8473
1600164000000|2020-09-15 10:00:00|62623.5|62608.5|62528.7|62513.7|62630.2|62615.2|62528.3|62511.9|9034
1600167600000|2020-09-15 11:00:00|62528.9|62513.9|62570.9|62555.9|62596.7|62581.7|62521.7|62506.7|9204
1600171200000|2020-09-15 12:00:00|62571|62556|62656.5|62641.5|62696.4|62680.2|62545.4|62530.4|9638
1600174800000|2020-09-15 13:00:00|62657.2|62642.2|62714.8|62699.8|62758.2|62741.3|62622|62607|9897
1600178400000|2020-09-15 14:00:00|62718.2|62703.2|62784.7|62769.7|62848.6|62832.6|62718.2|62703.2|11335
1600182000000|2020-09-15 15:00:00|62784.4|62769.4|62813|62798|62816.6|62801.6|62772.4|62757.4|8854
1600185600000|2020-09-15 16:00:00|62812.8|62797.8|62773.2|62758.2|62813.6|62798.6|62768.1|62753.1|8008
1600189200000|2020-09-15 17:00:00|62773.5|62758.5|62806|62791|62809.5|62793|62761.9|62745.3|7580
1600192800000|2020-09-15 18:00:00|62806.2|62791.2|62774.3|62754.3|62822.3|62805.1|62773.8|62753.9|6905
1600196400000|2020-09-15 19:00:00|62774|62754|62814|62794|62821|62803.2|62773.8|62753.8|7231
1600200000000|2020-09-15 20:00:00|62814.9|62794.9|62815.6|62795.6|62825.1|62805.1|62797.7|62777.7|5095
1600203600000|2020-09-15 21:00:00|62813.1|62793.1|62809.3|62778.1|62827.1|62795.3|62793.7|62757|5388
1600207200000|2020-09-15 22:00:00|62808.6|62781.7|62807.3|62787.3|62811.8|62790|62792.6|62771.7|4450
1600210800000|2020-09-15 23:00:00|62807.4|62787.4|62840.2|62820.2|62846.7|62826.7|62801.8|62781.8|3876
1600214400000|2020-09-16 00:00:00|62839.7|62819.7|62878|62858|62908.1|62888.1|62820.4|62800.4|7208
1600218000000|2020-09-16 01:00:00|62878.2|62858.2|62827.1|62807.1|62908.2|62888.2|62823.4|62803.4|7264
1600221600000|2020-09-16 02:00:00|62826.8|62806.8|62818.8|62798.8|62836.7|62816.7|62802.2|62782.2|6586
1600225200000|2020-09-16 03:00:00|62818.9|62798.9|62812.8|62792.8|62820.5|62800.5|62801.4|62781.4|5479
1600228800000|2020-09-16 04:00:00|62813|62793|62808.2|62788.2|62822.8|62802.8|62801.7|62781.7|4681
1600232400000|2020-09-16 05:00:00|62808|62788|62815.4|62795.4|62840|62821.8|62787.3|62768.2|5659
1600236000000|2020-09-16 06:00:00|62815.5|62795.5|62789.8|62774.8|62842.5|62824.8|62764.6|62749.6|7974
1600239600000|2020-09-16 07:00:00|62790|62775|62729.1|62714.1|62806.4|62791.4|62724.7|62709.7|9016
1600243200000|2020-09-16 08:00:00|62728.8|62713.8|62705|62690|62738.3|62723.3|62669.2|62653.7|8550
1600246800000|2020-09-16 09:00:00|62705.2|62690.2|62649.3|62629.3|62710.1|62692.6|62617.8|62602.8|8676
1600250400000|2020-09-16 10:00:00|62650|62630|62689.5|62674.5|62727|62712|62630.7|62615.7|8998
1600254000000|2020-09-16 11:00:00|62689.3|62674.3|62696.3|62681.3|62726.6|62711.6|62675.8|62660.8|8403
1600257600000|2020-09-16 12:00:00|62695.9|62680.9|62745.6|62730.6|62809.3|62794.3|62648.5|62631.4|9783
1600261200000|2020-09-16 13:00:00|62745.3|62730.3|62816.5|62796.5|62830.4|62813.6|62686.8|62671.8|10398
1600264800000|2020-09-16 14:00:00|62816|62796|62890.6|62875.6|63002.6|62987.6|62790.8|62775.8|11903
1600268400000|2020-09-16 15:00:00|62888.9|62873.9|62868.1|62853.1|62905.8|62890.8|62803.4|62787.8|9882
1600272000000|2020-09-16 16:00:00|62868.2|62853.2|62875|62860|62886.8|62871.8|62844.2|62827.1|7580
1600275600000|2020-09-16 17:00:00|62875.1|62860.1|62921.3|62861.7|62938.4|62923.4|62856.2|62841.2|8690
1600279200000|2020-09-16 18:00:00|62918.9|62873.5|63057.5|63037.5|63121.3|63101.3|62762.9|62742.9|12988
1600282800000|2020-09-16 19:00:00|63056.5|63036.5|63058.1|63038.1|63108.6|63088.6|62974.2|62954.2|11841
1600286400000|2020-09-16 20:00:00|63058.8|63038.8|62977.7|62956.1|63062.7|63042.7|62964.5|62944.5|8313
1600290000000|2020-09-16 21:00:00|62977.6|62952|62990.3|62949.6|63045|62976.7|62968.5|62932.7|3029
1600293600000|2020-09-16 22:00:00|62988.7|62950.1|62978.6|62958.6|62992.6|62972.6|62956.5|62936.5|3783
1600297200000|2020-09-16 23:00:00|62977.1|62957.1|63037.9|63017.9|63048.8|63028.8|62973.7|62953.7|4148
1600300800000|2020-09-17 00:00:00|63037.5|63017.5|63183.3|63163.3|63228.7|63208.7|63037.5|63017.5|8822
1600304400000|2020-09-17 01:00:00|63183.2|63163.2|63264.4|63244.4|63275.4|63255.4|63112.2|63092.2|9528
1600308000000|2020-09-17 02:00:00|63264.2|63244.2|63233.1|63213.1|63276.2|63256.2|63221.8|63201.8|8408
1600311600000|2020-09-17 03:00:00|63233|63213|63305.3|63285.3|63391|63371|63233|63213|8827
1600315200000|2020-09-17 04:00:00|63305.2|63285.2|63275.1|63260.1|63326|63306|63270.4|63252.2|6044
1600318800000|2020-09-17 05:00:00|63278.1|63258.1|63217|63202|63287.2|63267.4|63208.6|63191|7859
1600322400000|2020-09-17 06:00:00|63218.8|63198.8|63190|63175|63293|63275.4|63165.3|63150.3|10734
1600326000000|2020-09-17 07:00:00|63189.7|63174.7|63085.2|63070.2|63212|63195.6|63080.3|63064.5|10922
1600329600000|2020-09-17 08:00:00|63084.9|63069.9|63036.3|63016.3|63101.4|63084.8|62987.7|62972.3|10170
1600333200000|2020-09-17 09:00:00|63036.6|63016.6|63056.8|63041.8|63145.8|63130.8|63008.7|62991.8|9820
1600336800000|2020-09-17 10:00:00|63056.9|63041.9|63061.6|63046.6|63113.7|63098.7|63026.9|63011.2|9229
1600340400000|2020-09-17 11:00:00|63061.2|63046.2|63027.5|63012.5|63112.9|63095.2|63012.8|62997.8|10323
1600344000000|2020-09-17 12:00:00|63027.8|63012.8|63011.2|62996.2|63102.9|63086.1|62986.4|62969.9|10217
1600347600000|2020-09-17 13:00:00|63011.1|62996.1|63005.9|62990.9|63090.8|63074.4|62966.1|62951.1|11082
1600351200000|2020-09-17 14:00:00|63005.4|62990.4|63015.4|63000.4|63047.2|63031.9|62959|62943.5|11709
1600354800000|2020-09-17 15:00:00|63015.2|63000.2|62936.3|62916.3|63021.2|63006.2|62908.6|62889.3|10670
1600358400000|2020-09-17 16:00:00|62936.8|62916.8|62935.2|62920.2|62957.5|62937.5|62918|62900|9202
1600362000000|2020-09-17 17:00:00|62935.1|62920.1|62887.3|62872.3|62939.6|62924.6|62877.6|62862.6|7552
1600365600000|2020-09-17 18:00:00|62887|62872|62853.1|62833.1|62895.9|62878|62821.1|62803.8|8691
1600369200000|2020-09-17 19:00:00|62852.4|62832.4|62789.5|62769.5|62875.2|62857.8|62784|62766.6|8586
1600372800000|2020-09-17 20:00:00|62791.6|62771.6|62803.3|62783.3|62825.5|62805.5|62778.6|62760.9|6649
1600376400000|2020-09-17 21:00:00|62798.1|62769.8|62839.5|62791.6|62867.7|62801.9|62797|62749.1|2704
1600380000000|2020-09-17 22:00:00|62838.4|62792.2|62785.4|62765.4|62839.3|62796.8|62773.9|62750|5658
1600383600000|2020-09-17 23:00:00|62785.5|62765.5|62812.6|62792.6|62815.9|62795.9|62763|62743|4524
1600387200000|2020-09-18 00:00:00|62812.3|62792.3|62772.1|62752.1|62812.6|62792.6|62728|62708|8560
1600390800000|2020-09-18 01:00:00|62771.8|62751.8|62797.9|62777.9|62814.1|62794.1|62729.8|62712.6|9136
1600394400000|2020-09-18 02:00:00|62797.7|62777.7|62812|62792|62827.6|62810.5|62789.9|62772.2|7412
1600398000000|2020-09-18 03:00:00|62811.8|62791.8|62797.6|62777.6|62815.3|62798.1|62780.8|62762.8|5888
1600401600000|2020-09-18 04:00:00|62797.5|62777.5|62805.5|62785.5|62818.1|62798.1|62785.3|62765.3|5587
1600405200000|2020-09-18 05:00:00|62806.3|62786.3|62771.4|62751.4|62818.4|62798.4|62769|62750.4|5901
1600408800000|2020-09-18 06:00:00|62770.9|62750.9|62709.4|62694.4|62809.1|62790.9|62704.1|62687.6|8836
1600412400000|2020-09-18 07:00:00|62711.6|62691.6|62796.1|62781.1|62803.6|62785.2|62691.2|62672.5|9701
1600416000000|2020-09-18 08:00:00|62795.8|62780.8|62743.6|62728.6|62842.9|62825.6|62731.4|62716.4|8933
1600419600000|2020-09-18 09:00:00|62744.5|62729.5|62772.6|62757.6|62784.2|62769.2|62719.8|62704.8|8770
1600423200000|2020-09-18 10:00:00|62773.1|62758.1|62843|62828|62864.8|62849.8|62773.1|62758.1|9025
1600426800000|2020-09-18 11:00:00|62841.9|62826.9|62835.7|62820.7|62897|62882|62821.8|62806.8|8877
1600430400000|2020-09-18 12:00:00|62837.1|62822.1|62822.7|62807.7|62897|62882|62813.6|62798.6|9190
1600434000000|2020-09-18 13:00:00|62820.5|62805.5|62892.6|62872.6|62894|62877|62784.4|62769.4|10014
1600437600000|2020-09-18 14:00:00|62892.8|62872.8|62738.1|62723.1|62919.4|62904.4|62684.7|62669.7|11085
1600441200000|2020-09-18 15:00:00|62736.9|62721.9|62761.1|62746.1|62766.9|62751.9|62707.9|62692.9|9993
1600444800000|2020-09-18 16:00:00|62760.9|62745.9|62711.4|62696.4|62789|62774|62711.4|62696.4|8734
1600448400000|2020-09-18 17:00:00|62711.8|62696.8|62754|62739|62791.3|62772.2|62701.8|62684.6|9340
1600452000000|2020-09-18 18:00:00|62753.7|62738.7|62776|62761|62788.3|62773.3|62738.4|62723.4|7783
1600455600000|2020-09-18 19:00:00|62775.3|62760.3|62794|62779|62818.6|62801.8|62772.6|62754.1|7879
1600459200000|2020-09-18 20:00:00|62793.9|62778.9|62848.9|62828.9|62857.1|62837.1|62787.4|62769.9|5793
1600632000000|2020-09-20 20:00:00|62876.1|62766.1|62848.2|62818.2|62899|62835.8|62816.8|62742|101
1600635600000|2020-09-20 21:00:00|62848.4|62818.4|62860.4|62791.9|62867.9|62830.8|62807|62746|2440
1600639200000|2020-09-20 22:00:00|62852|62803.2|62809.4|62789.1|62861|62833.1|62808.8|62788.2|5980
1600642800000|2020-09-20 23:00:00|62809.9|62789.9|62829.8|62809.8|62833.2|62813.2|62801.6|62781.6|8473
1600646400000|2020-09-21 00:00:00|62830.1|62810.1|62753.5|62733.5|62844.1|62824.1|62744.3|62724.3|7195
1600650000000|2020-09-21 01:00:00|62752.9|62732.9|62768.4|62748.4|62777.8|62757.8|62738.9|62718.9|7227
1600653600000|2020-09-21 02:00:00|62765.8|62745.8|62754.2|62734.2|62769.2|62749.3|62735.2|62715.2|6708
1600657200000|2020-09-21 03:00:00|62754.9|62734.9|62709.6|62689.6|62765.7|62745.7|62707.7|62689.2|6151
1600660800000|2020-09-21 04:00:00|62710|62690|62713.4|62693.4|62717.3|62698.5|62684.6|62665.7|4864
1600664400000|2020-09-21 05:00:00|62713.2|62693.2|62730.2|62715.2|62739.9|62722.5|62692.5|62675.3|6187
1600668000000|2020-09-21 06:00:00|62732.3|62712.3|62749.9|62734.9|62772.2|62754.9|62722.2|62703.3|8484
1600671600000|2020-09-21 07:00:00|62750.3|62735.3|62884.6|62869.6|62899|62879|62697.6|62678.5|10889
1600675200000|2020-09-21 08:00:00|62885.2|62870.2|63058.5|63038.5|63112.4|63094.5|62885.2|62870.2|11547
1600678800000|2020-09-21 09:00:00|63059.4|63039.4|63147|63132|63167.6|63152|63059.4|63039.4|10872
1600682400000|2020-09-21 10:00:00|63147.2|63132.2|63131.1|63116.1|63196.7|63179.3|63103.1|63086.9|9949
1600686000000|2020-09-21 11:00:00|63134.2|63114.2|63089.9|63074.9|63170.5|63154.4|63077.4|63061.4|9642
1600689600000|2020-09-21 12:00:00|63089.3|63074.3|63227.6|63207.6|63262.6|63244.7|63086.9|63070.3|10564
1600693200000|2020-09-21 13:00:00|63227.2|63207.2|63333.6|63313.6|63334.5|63316.5|63173.3|63153.3|12079
1600696800000|2020-09-21 14:00:00|63334.3|63314.3|63376.7|63361.7|63426|63411|63274.8|63259.8|12131
1600700400000|2020-09-21 15:00:00|63376.3|63361.3|63389|63374|63428.2|63411.2|63321.6|63305|11219
1600704000000|2020-09-21 16:00:00|63388.8|63373.8|63380.4|63365.4|63419.4|63403.3|63370.5|63352.5|9607
1600707600000|2020-09-21 17:00:00|63380.6|63365.6|63311.4|63296.4|63407.6|63390|63291.5|63276.5|9135
1600711200000|2020-09-21 18:00:00|63311.6|63296.6|63306.2|63291.2|63330.7|63315.7|63287.4|63269.6|8286
1600714800000|2020-09-21 19:00:00|63306.8|63291.8|63254.2|63234.2|63311|63293.4|63194.7|63177.7|9855
1600718400000|2020-09-21 20:00:00|63254.4|63234.4|63224.3|63204.1|63262.1|63242.1|63212|63192|6204
1600722000000|2020-09-21 21:00:00|63252.4|63198.2|63257.8|63177.8|63269.8|63211.2|63209.1|63173.7|3794
1600725600000|2020-09-21 22:00:00|63249.6|63183.6|63257.3|63230.8|63265.6|63236|63214.1|63181.3|5035
1600729200000|2020-09-21 23:00:00|63257.5|63230.5|63262.4|63241.4|63265.5|63241.9|63245.5|63218.3|6028
1600732800000|2020-09-22 00:00:00|63262.2|63240.8|63235|63215|63301.5|63280.2|63219.4|63199.4|8833
1600736400000|2020-09-22 01:00:00|63235.9|63215.9|63252.3|63232.3|63318.5|63298.4|63223.9|63201.3|10030
1600740000000|2020-09-22 02:00:00|63251.5|63231.4|63261.4|63241.4|63282.4|63262|63240.2|63218.9|7662
1600743600000|2020-09-22 03:00:00|63262.5|63242.5|63238|63218|63272.1|63252.1|63216.9|63196.9|6610
1600747200000|2020-09-22 04:00:00|63237.4|63217.4|63235.1|63215.1|63260|63240|63233.6|63211.5|5302
1600750800000|2020-09-22 05:00:00|63234|63214|63327.1|63307.1|63327.4|63307.4|63233.8|63213.8|6796
1600754400000|2020-09-22 06:00:00|63325.1|63305.1|63347.2|63332.2|63421.7|63402.4|63292.1|63272.1|10250
1600758000000|2020-09-22 07:00:00|63349.5|63334.5|63475.4|63460.4|63493.8|63478.8|63325.5|63310.5|11219
1600761600000|2020-09-22 08:00:00|63475.3|63460.3|63365.9|63350.9|63477.7|63461.6|63338.4|63322.1|10929
1600765200000|2020-09-22 09:00:00|63366.6|63351.6|63413.6|63393.6|63434.4|63417|63357|63342|9717
1600768800000|2020-09-22 10:00:00|63414.2|63394.2|63281.4|63266.4|63414.3|63397.6|63252.6|63234.6|9701
1600772400000|2020-09-22 11:00:00|63280.3|63265.3|63331.1|63311.1|63363.6|63348.6|63276.6|63261.6|9271
1600776000000|2020-09-22 12:00:00|63327.9|63312.9|63335.1|63320.1|63423.3|63408.2|63306|63291|10644
1600779600000|2020-09-22 13:00:00|63334.9|63319.9|63453.7|63433.7|63463|63447.7|63281.4|63266.4|11086
1600783200000|2020-09-22 14:00:00|63453.8|63433.8|63595|63580|63599.7|63584.7|63405.6|63390.6|11969
1600786800000|2020-09-22 15:00:00|63595.5|63580.5|63599.8|63584.8|63657.7|63641.5|63521.9|63506.9|11696
1600790400000|2020-09-22 16:00:00|63605.4|63590.4|63593.1|63578.1|63616.2|63601.2|63525.5|63509.8|9789
1600794000000|2020-09-22 17:00:00|63593|63578|63559|63544|63601.1|63586.1|63523.2|63508.2|8753
1600797600000|2020-09-22 18:00:00|63560.3|63545.3|63588.3|63573.3|63588.6|63573.6|63527.8|63512.8|7868
1600801200000|2020-09-22 19:00:00|63588.4|63573.4|63554.9|63539.9|63597.2|63582.2|63550.9|63535.9|8172
1600804800000|2020-09-22 20:00:00|63555.4|63540.4|63571.4|63551.4|63588.5|63557.1|63534.2|63514.2|5065
1600808400000|2020-09-22 21:00:00|63571.2|63551.2|63579.7|63554.4|63606.8|63565.8|63563.5|63527.4|2722
1600812000000|2020-09-22 22:00:00|63579.4|63554.1|63574.8|63554.8|63590|63570|63565.9|63546.5|4450
1600815600000|2020-09-22 23:00:00|63574.3|63554.3|63579.6|63559.6|63588.8|63568.8|63556|63536|5799
1600819200000|2020-09-23 00:00:00|63579.9|63559.9|63719|63699|63731|63711|63563.5|63543.5|8966
1600822800000|2020-09-23 01:00:00|63718.8|63698.8|63677.9|63657.9|63747.6|63728.5|63662|63643.5|9138
1600826400000|2020-09-23 02:00:00|63678.1|63658.1|63717.5|63697.5|63743.4|63723.4|63652.2|63635.8|8423
1600830000000|2020-09-23 03:00:00|63717.2|63697.2|63715.6|63695.6|63741.4|63723.4|63686.8|63668.2|7089
1600833600000|2020-09-23 04:00:00|63714.8|63694.8|63733.4|63713.4|63751.7|63734.7|63713.6|63694.3|6863
1600837200000|2020-09-23 05:00:00|63733|63713|63682.6|63662.6|63733|63713.4|63670.4|63652.9|7667
1600840800000|2020-09-23 06:00:00|63684.7|63664.7|63662.3|63647.3|63773|63755.8|63647.1|63632.1|10210
1600844400000|2020-09-23 07:00:00|63661.9|63646.9|63648.7|63628.7|63755|63738.1|63614.9|63598.5|11169
1600848000000|2020-09-23 08:00:00|63644.9|63624.9|63592.9|63577.9|63714.7|63699.7|63588.6|63573.6|10031
1600851600000|2020-09-23 09:00:00|63592.7|63577.7|63543.8|63528.8|63609.1|63594.1|63514.7|63499.7|10007
1600855200000|2020-09-23 10:00:00|63543.3|63528.3|63575.6|63560.6|63589|63574|63527.6|63512.6|9081
1600858800000|2020-09-23 11:00:00|63575.4|63560.4|63677.9|63662.9|63678|63663|63558.1|63543.1|9169
1600862400000|2020-09-23 12:00:00|63677|63662|63669.5|63649.5|63702.2|63686.5|63642.7|63627.7|10021
1600866000000|2020-09-23 13:00:00|63666.7|63651.7|63711.1|63696.1|63734.9|63719.9|63597.5|63581.6|10889
1600869600000|2020-09-23 14:00:00|63711.3|63696.3|63770|63755|63818.6|63801.5|63710.9|63695.9|11696
1600873200000|2020-09-23 15:00:00|63770.7|63755.7|63737.5|63722.5|63796.7|63778.2|63682.1|63662.1|10843
1600876800000|2020-09-23 16:00:00|63740.2|63725.2|63721.6|63701.6|63769.5|63749.5|63673.9|63653.9|9832
1600880400000|2020-09-23 17:00:00|63721.8|63701.8|63722.5|63707.5|63748.6|63732.2|63698.5|63681.5|8448
1600884000000|2020-09-23 18:00:00|63722|63707|63851.1|63831.1|63853.6|63833.6|63716.9|63701.9|9439
1600887600000|2020-09-23 19:00:00|63850.6|63830.6|63818.4|63803.4|63883.4|63863.4|63812.8|63793.4|9943
1600891200000|2020-09-23 20:00:00|63818.5|63803.5|63838.7|63818.7|63863.7|63843.7|63816|63798.8|6589
1600894800000|2020-09-23 21:00:00|63841.2|63821.2|63860.6|63793.4|63875.2|63823.6|63828|63763.6|5165
1600898400000|2020-09-23 22:00:00|63858|63800.3|63832.7|63812.7|63859.6|63834.7|63815.5|63790.9|5558
1600902000000|2020-09-23 23:00:00|63832.6|63812.6|63859.1|63839.1|63886.4|63866.4|63827.1|63807.1|8587
1600905600000|2020-09-24 00:00:00|63860.1|63840.1|63770.1|63750.1|63860.1|63840.1|63769.3|63749.3|8615
1600909200000|2020-09-24 01:00:00|63770.3|63750.3|63833.8|63813.8|63836.3|63816.3|63733.7|63713.7|8798
1600912800000|2020-09-24 02:00:00|63833.9|63813.9|63834.5|63814.5|63853.9|63835.2|63812|63792|8072
1600916400000|2020-09-24 03:00:00|63833.8|63813.8|63863.9|63843.9|63864.7|63844.7|63811.4|63791.4|7070
1600920000000|2020-09-24 04:00:00|63864.1|63844.1|63880.1|63860.1|63881.6|63861.6|63851.9|63831.9|6061
1600923600000|2020-09-24 05:00:00|63880.2|63860.2|63846.7|63826.7|63924.4|63904.4|63839|63819|8192
1600927200000|2020-09-24 06:00:00|63847.2|63827.2|63877.7|63862.7|64016.1|63935.7|63829.7|63809.7|9967
1600930800000|2020-09-24 07:00:00|63879.7|63864.7|63811.1|63791.1|63905|63888.2|63772.4|63755.4|10671
1600934400000|2020-09-24 08:00:00|63811.2|63791.2|63861.9|63846.9|63904.6|63888|63803.5|63784|9903
1600938000000|2020-09-24 09:00:00|63863|63848|63940.1|63925.1|63990.9|63974.1|63844.1|63827|9246
1600941600000|2020-09-24 10:00:00|63940|63925|63931.3|63916.3|63957.4|63942.4|63890.8|63875.8|9296
1600945200000|2020-09-24 11:00:00|63931.8|63916.8|63959.1|63944.1|63971.2|63955.4|63870.9|63853.8|9549
1600948800000|2020-09-24 12:00:00|63957.7|63942.7|63957.5|63942.5|64031.5|64012.3|63894.8|63876.8|10529
1600952400000|2020-09-24 13:00:00|63958|63943|63959.2|63939.2|64001.7|63986.3|63882.1|63864.8|11817
1600956000000|2020-09-24 14:00:00|63958|63938|63963.6|63948.6|63988.5|63971.1|63865.9|63845.9|12510
1600959600000|2020-09-24 15:00:00|63963.3|63948.3|63816.5|63801.5|63978|63963|63809.4|63794.4|11085
1600963200000|2020-09-24 16:00:00|63814.6|63799.6|63834.9|63819.9|63857.6|63840.1|63794.7|63779.7|10621
1600966800000|2020-09-24 17:00:00|63836.6|63816.6|63746.2|63731.2|63844.8|63826.7|63703|63684.1|10056
1600970400000|2020-09-24 18:00:00|63745.4|63730.4|63817.1|63802.1|63823.6|63806.4|63734.8|63719.8|9398
1600974000000|2020-09-24 19:00:00|63817.7|63802.7|63803.3|63788.3|63832.1|63817.1|63772.1|63754.4|9764
1600977600000|2020-09-24 20:00:00|63802.8|63787.8|63810.4|63747.8|63824.1|63805.8|63772.3|63747.7|5750
1600981200000|2020-09-24 21:00:00|63814.1|63744.8|63808.3|63766.7|63833.9|63769.3|63763.5|63713.7|4744
1600984800000|2020-09-24 22:00:00|63805|63768.8|63784.6|63760.9|63810.1|63775.2|63771.2|63745.5|5968
1600988400000|2020-09-24 23:00:00|63784.1|63760.8|63776.3|63756.3|63795.3|63775.3|63757.3|63737.3|5682
1600992000000|2020-09-25 00:00:00|63777.4|63757.4|63807.7|63787.7|63827.4|63807.4|63769.2|63749.2|6537
1600995600000|2020-09-25 01:00:00|63808.1|63788.1|63809.9|63789.9|63837.2|63817.2|63771.9|63751.9|7387
1600999200000|2020-09-25 02:00:00|63810|63790|63814|63794|63826.8|63806.8|63784.1|63764.1|6060
1601002800000|2020-09-25 03:00:00|63814.1|63794.1|63824.6|63804.6|63835.6|63815.6|63799.4|63779.4|6069
1601006400000|2020-09-25 04:00:00|63824.7|63804.7|63809|63789|63840.4|63820.4|63804.7|63784.7|6054
1601010000000|2020-09-25 05:00:00|63810.8|63790.8|63794.2|63774.2|63823.3|63804.1|63774.1|63755.1|6111
1601013600000|2020-09-25 06:00:00|63795.5|63775.5|63762.4|63747.4|63816.2|63798|63745.6|63730.6|8968
1601017200000|2020-09-25 07:00:00|63764.6|63749.6|63760.6|63745.6|63831.9|63814.7|63714.6|63699.6|11021
1601020800000|2020-09-25 08:00:00|63761|63746|63887.9|63872.9|63906.9|63891.9|63748|63733|9891
1601024400000|2020-09-25 09:00:00|63888.3|63873.3|63957.6|63942.6|63985.4|63970.4|63887.3|63872.3|9930
1601028000000|2020-09-25 10:00:00|63957.7|63942.7|63957.7|63942.7|63981|63966|63909.7|63894.7|9858
1601031600000|2020-09-25 11:00:00|63956.7|63941.7|64036.6|64021.6|64060|64045|63950.6|63935.6|10550
1601035200000|2020-09-25 12:00:00|64037.2|64022.2|63995.4|63980.4|64045.3|64027.5|63956.7|63941.7|9838
1601038800000|2020-09-25 13:00:00|63995.3|63980.3|64013.1|63998.1|64056.9|64041.9|63982.4|63967.4|10639
1601042400000|2020-09-25 14:00:00|64011.7|63996.7|64091.9|64076.9|64119.1|64104.1|64006.6|63991.6|11544
1601046000000|2020-09-25 15:00:00|64091|64076|64103.7|64088.7|64134.6|64119.6|64070|64051.5|10160
1601049600000|2020-09-25 16:00:00|64103.8|64088.8|64098.9|64083.9|64114.7|64096.2|64050.7|64035.7|8684
1601053200000|2020-09-25 17:00:00|64098.7|64083.7|64056.3|64036.3|64119.2|64104.2|64045.7|64027.8|8073
1601056800000|2020-09-25 18:00:00|64056.6|64036.6|64071.5|64056.5|64074|64059|64024.2|64008.9|7220
1601060400000|2020-09-25 19:00:00|64070.4|64055.4|64048|64033|64072|64057|63996.3|63981.3|8021
1601064000000|2020-09-25 20:00:00|64048.4|64033.4|64014.2|63994.2|64054.9|64039|63999.1|63953.7|6682
1601236800000|2020-09-27 20:00:00|64071.5|64041.5|64087.2|64010.5|64119.6|64050.4|64035.9|63946.2|186
1601240400000|2020-09-27 21:00:00|64087.3|64010.6|64065|63997|64099.9|64016|64038.3|63961.6|2415
1601244000000|2020-09-27 22:00:00|64047.7|64002.5|64014.4|63994.4|64060|64009.6|63984.6|63957.9|5941
1601247600000|2020-09-27 23:00:00|64015.7|63995.7|64005.5|63990.5|64029.4|64014.1|63995.7|63977.2|5226
1601251200000|2020-09-28 00:00:00|64005|63990|64105.7|64085.7|64112.5|64094.9|63998.4|63983.4|8101
1601254800000|2020-09-28 01:00:00|64105.9|64085.9|64028|64013|64106.2|64086.2|64019.5|64002.7|7623
1601258400000|2020-09-28 02:00:00|64027.6|64012.6|64002.4|63987.4|64036.8|64021.8|63985.5|63967.8|6241
1601262000000|2020-09-28 03:00:00|64002.6|63987.6|63997.4|63982.4|64010.8|63994|63985.8|63969.5|5141
1601265600000|2020-09-28 04:00:00|63997.7|63982.7|64020.5|64005.5|64021.7|64006.1|63971.4|63956|5356
1601269200000|2020-09-28 05:00:00|64021.8|64006.8|64036.5|64016.5|64051.3|64035.4|63988.9|63973.9|5474
1601272800000|2020-09-28 06:00:00|64034.4|64019.4|64043.3|64028.3|64055.4|64040.4|63990.4|63975.4|8269
1601276400000|2020-09-28 07:00:00|64043.9|64028.9|64028.6|64013.6|64066.7|64051.7|64004|63989|9808
1601280000000|2020-09-28 08:00:00|64029|64014|63965.3|63950.3|64051|64036|63940|63925|10530
1601283600000|2020-09-28 09:00:00|63965.6|63950.6|63937.8|63922.8|63984.1|63969.1|63917.6|63902.6|9359
1601287200000|2020-09-28 10:00:00|63937.6|63922.6|63865.9|63850.9|63947.7|63932.7|63832.5|63817.5|9679
1601290800000|2020-09-28 11:00:00|63865.4|63850.4|63783.7|63768.7|63897.4|63882.4|63776.5|63761.5|9491
1601294400000|2020-09-28 12:00:00|63784.8|63769.8|63841.1|63826.1|63844|63829|63759.7|63744.7|10223
1601298000000|2020-09-28 13:00:00|63840.6|63825.6|63808.4|63793.4|63845.6|63830.6|63746.4|63731.4|10558
1601301600000|2020-09-28 14:00:00|63806.8|63791.8|63954.6|63939.6|63958.2|63943.2|63795.4|63780.4|11128
1601305200000|2020-09-28 15:00:00|63953.7|63938.7|63859.5|63844.5|63960.6|63945.6|63853.8|63838.7|10321
1601308800000|2020-09-28 16:00:00|63859.4|63844.4|63880.3|63865.3|63903.7|63888.7|63856.9|63841.9|8389
1601312400000|2020-09-28 17:00:00|63880.4|63865.4|63836.5|63821.5|63892.1|63877.1|63824.4|63809.4|7290
1601316000000|2020-09-28 18:00:00|63836|63821|63838.3|63823.3|63852.1|63837.1|63811.8|63796.8|7201
1601319600000|2020-09-28 19:00:00|63838.2|63823.2|63805.2|63790.2|63851.8|63836.8|63803.9|63788.9|7995
1601323200000|2020-09-28 20:00:00|63805.1|63790.1|63846.2|63804.5|63854.7|63839.5|63792|63777|4925
1601326800000|2020-09-28 21:00:00|63846.1|63805|63839.4|63816.9|63867.4|63833.3|63826.7|63776.4|2999
1601330400000|2020-09-28 22:00:00|63837.7|63817.5|63813.3|63793.3|63849.2|63825.4|63809.2|63791.8|4053
1601334000000|2020-09-28 23:00:00|63812.5|63792.5|63770.2|63750.2|63821.3|63805.2|63754.4|63737.1|8490
1601337600000|2020-09-29 00:00:00|63770.3|63750.3|63767.8|63752.8|63778.7|63762.9|63731.1|63714.1|6299
1601341200000|2020-09-29 01:00:00|63768|63753|63813.6|63798.6|63821.9|63806.9|63756.3|63741.1|6717
1601344800000|2020-09-29 02:00:00|63813.8|63798.8|63801.4|63786.4|63818.3|63803.3|63778.6|63761.2|5885
1601348400000|2020-09-29 03:00:00|63800.7|63785.7|63784|63769|63801.8|63786.8|63769.7|63754.7|4669
1601352000000|2020-09-29 04:00:00|63780.4|63765.4|63769.4|63754.4|63798.3|63782.2|63768.3|63753.3|4619
1601355600000|2020-09-29 05:00:00|63769|63754|63794.4|63779.4|63807.5|63792.5|63751.7|63736.7|6128
1601359200000|2020-09-29 06:00:00|63794.5|63779.5|63745.3|63725.3|63828.9|63813.2|63730.8|63715.8|9159
1601362800000|2020-09-29 07:00:00|63746.7|63726.7|63741.3|63726.3|63819.2|63804.2|63721.4|63706.4|10530
1601366400000|2020-09-29 08:00:00|63739.8|63724.8|63727.2|63712.2|63827.3|63812.3|63709.9|63694.9|10115
1601370000000|2020-09-29 09:00:00|63729.7|63709.7|63672.9|63657.9|63739.7|63724.7|63647|63632|9945
1601373600000|2020-09-29 10:00:00|63672.4|63657.4|63644.9|63629.9|63735|63720|63644.4|63629.4|8958
1601377200000|2020-09-29 11:00:00|63644.6|63629.6|63607.6|63592.6|63659.6|63644.6|63561|63546|9579
1601380800000|2020-09-29 12:00:00|63607.2|63592.2|63634.6|63619.6|63688.4|63673.4|63595.6|63580.6|9571
1601384400000|2020-09-29 13:00:00|63632.9|63617.9|63518|63498|63679.6|63664.6|63500|63484.1|10090
1601388000000|2020-09-29 14:00:00|63518.7|63498.7|63472.9|63457.9|63530.8|63510.8|63411.1|63391.1|11253
1601391600000|2020-09-29 15:00:00|63473.2|63458.2|63555.4|63535.4|63558.3|63538.3|63416.3|63396.3|10322
1601395200000|2020-09-29 16:00:00|63555.7|63535.7|63440.3|63420.3|63591.3|63573.3|63415.6|63396.5|9403
1601398800000|2020-09-29 17:00:00|63440.1|63420.1|63421.2|63401.2|63471.1|63453.6|63414|63394|7753
1601402400000|2020-09-29 18:00:00|63421.7|63401.7|63448|63433|63449|63434|63400|63380|7178
1601406000000|2020-09-29 19:00:00|63447.2|63432.2|63434.2|63414.2|63453.3|63433.3|63407.6|63387.6|7328
1601409600000|2020-09-29 20:00:00|63433.4|63413.4|63418.3|63394.7|63454.7|63434.7|63411.1|63390.9|5110
1601413200000|2020-09-29 21:00:00|63419|63395.9|63444.7|63403.4|63458|63415.5|63413.2|63366.6|3555
1601416800000|2020-09-29 22:00:00|63444.5|63405.3|63413.4|63393.4|63444.5|63411.1|63410.9|63389.5|7869
1601420400000|2020-09-29 23:00:00|63410.2|63390.2|63427.4|63407.4|63433.5|63413.5|63406|63386|3517
1601424000000|2020-09-30 00:00:00|63427.3|63407.3|63447|63427|63457.5|63437.5|63390.4|63370.4|6758
1601427600000|2020-09-30 01:00:00|63446.8|63426.8|63406.1|63386.1|63455.7|63435.7|63382.3|63362.3|7325
1601431200000|2020-09-30 02:00:00|63406.3|63386.3|63403.2|63383.2|63429.6|63409.6|63355.9|63335.9|7537
1601434800000|2020-09-30 03:00:00|63407.1|63387.1|63493.7|63473.7|63503.7|63483.7|63405.4|63385.4|8383
1601438400000|2020-09-30 04:00:00|63493.6|63473.6|63465.4|63445.4|63497.1|63477.1|63451.4|63431.4|6518
1601442000000|2020-09-30 05:00:00|63466.1|63446.1|63473.2|63453.2|63495.5|63475.5|63447|63427|7345
1601445600000|2020-09-30 06:00:00|63472.5|63452.5|63470|63455|63531.3|63511.3|63460.5|63444.9|10013
1601449200000|2020-09-30 07:00:00|63470.7|63455.7|63477|63457|63544.6|63526.3|63424|63405.4|11163
1601452800000|2020-09-30 08:00:00|63476.1|63456.1|63600.5|63580.5|63619.8|63602.6|63447.4|63431.1|10617
1601456400000|2020-09-30 09:00:00|63601.6|63581.6|63602.1|63587.1|63686.7|63671.1|63591.7|63575.7|9835
1601460000000|2020-09-30 10:00:00|63602.6|63587.6|63597.8|63582.8|63675.7|63658.2|63548.1|63533.1|9863
1601463600000|2020-09-30 11:00:00|63598.8|63583.8|63609.6|63594.6|63627.2|63612.2|63573.5|63556.6|9382
1601467200000|2020-09-30 12:00:00|63609.7|63594.7|63601|63581|63653.6|63638.6|63544.9|63528.9|10641
1601470800000|2020-09-30 13:00:00|63599.1|63579.1|63671.2|63651.2|63731.7|63714.8|63562.9|63547.9|11280
1601474400000|2020-09-30 14:00:00|63671.6|63651.6|63476.2|63456.2|63675.1|63659.7|63425.4|63409.9|12606
1601478000000|2020-09-30 15:00:00|63475.5|63455.5|63515.8|63495.8|63518.3|63498.3|63355|63338.8|11900
1601481600000|2020-09-30 16:00:00|63515.9|63495.9|63522.5|63502.5|63617.1|63599.6|63500.5|63480.5|10742
1601485200000|2020-09-30 17:00:00|63522.2|63502.2|63517.2|63497.2|63585.8|63566.9|63486.8|63466.8|9422
1601488800000|2020-09-30 18:00:00|63516.8|63496.8|63550.2|63530.2|63573.1|63553.1|63498.6|63478.6|9513
1601492400000|2020-09-30 19:00:00|63551|63531|63517.8|63497.8|63584.9|63564.9|63494.1|63474.1|10155
1601496000000|2020-09-30 20:00:00|63517.6|63497.6|63533|63508.6|63538.4|63518.4|63493.5|63473.5|7246
1601499600000|2020-09-30 21:00:00|63534|63508.2|63526.7|63474.2|63558.1|63509.2|63506.7|63432.7|3614
1601503200000|2020-09-30 22:00:00|63523|63476.8|63478|63458|63529.5|63497.3|63472.9|63450.1|3846
1601506800000|2020-09-30 23:00:00|63478.3|63458.3|63516.6|63496.6|63519.9|63499.9|63470.7|63450.7|4159
1601510400000|2020-10-01 00:00:00|63515.6|63495.6|63545.2|63525.2|63550.7|63530.7|63491.3|63471.3|6012
1601514000000|2020-10-01 01:00:00|63545.7|63525.7|63458|63438|63549.6|63529.6|63407.1|63386.4|8082
1601517600000|2020-10-01 02:00:00|63458.3|63438.3|63422.1|63400.8|63465|63445|63413.1|63393.1|7744
1601521200000|2020-10-01 03:00:00|63418.9|63398.9|63405.8|63385.8|63432.7|63412.7|63386.1|63366.1|5717
1601524800000|2020-10-01 04:00:00|63407.9|63387.9|63390.8|63370.8|63424.7|63404.7|63383.8|63363.8|5338
1601528400000|2020-10-01 05:00:00|63391.1|63371.1|63386.4|63366.4|63415.2|63395.2|63364.9|63344.9|6066
1601532000000|2020-10-01 06:00:00|63385.7|63365.7|63332.8|63317.8|63390|63370|63304.7|63287.7|8876
1601535600000|2020-10-01 07:00:00|63334.9|63314.9|63415.4|63395.4|63486.2|63471.2|63308.7|63292.9|11444
1601539200000|2020-10-01 08:00:00|63415.5|63395.5|63467.9|63452.9|63492.7|63475.3|63377.5|63360.7|11319
1601542800000|2020-10-01 09:00:00|63468.5|63453.5|63344.6|63329.6|63472.9|63457.9|63338|63323|10360
1601546400000|2020-10-01 10:00:00|63344.2|63329.2|63380.3|63365.3|63412.4|63397.4|63329.2|63314.2|9553
1601550000000|2020-10-01 11:00:00|63381.2|63366.2|63274|63259|63390.8|63375.8|63236.9|63221.9|11305
1601553600000|2020-10-01 12:00:00|63271.2|63256.2|63316.6|63301.6|63338.3|63323.3|63248.5|63233.5|10332
1601557200000|2020-10-01 13:00:00|63316.3|63301.3|63413.2|63389.2|63450.7|63435.7|63292.7|63277.7|11978
1601560800000|2020-10-01 14:00:00|63413|63383.3|63423.9|63408.9|63507|63492|63370|63354.8|11816
1601564400000|2020-10-01 15:00:00|63423.3|63408.3|63346.9|63331.9|63437.7|63422.7|63326.1|63311.1|10915
1601568000000|2020-10-01 16:00:00|63346.7|63331.7|63384.9|63369.9|63416.3|63401.3|63339.4|63324.4|9670
1601571600000|2020-10-01 17:00:00|63385|63370|63404.7|63389.7|63416.5|63401.5|63376.6|63361.6|8000
1601575200000|2020-10-01 18:00:00|63404.6|63389.6|63374.8|63359.8|63438.2|63423.2|63370.1|63355.1|9529
1601578800000|2020-10-01 19:00:00|63375.4|63360.4|63356.2|63341.2|63399.7|63384.7|63352.4|63337.4|8920
1601582400000|2020-10-01 20:00:00|63357.2|63342.2|63385.9|63308.2|63397.6|63372.9|63351|63307.5|6473
1601586000000|2020-10-01 21:00:00|63386.7|63309.1|63401.1|63319|63420.1|63332.3|63374.7|63293.9|3456
1601589600000|2020-10-01 22:00:00|63400|63321.2|63387.1|63367.1|63401.5|63374.5|63364.1|63315.2|4736
1601593200000|2020-10-01 23:00:00|63387.5|63367.5|63391.6|63371.6|63397.1|63377.4|63385.2|63365.5|3831
1601596800000|2020-10-02 00:00:00|63391.5|63371.5|63441.4|63421.4|63447.5|63427.5|63385.8|63366.6|6836
1601600400000|2020-10-02 01:00:00|63441.2|63421.2|63455.3|63440.3|63464.1|63448.7|63427.3|63408.6|7827
1601604000000|2020-10-02 02:00:00|63455.1|63440.1|63519.1|63504.1|63551.9|63532.3|63448.4|63433.4|6710
1601607600000|2020-10-02 03:00:00|63518.9|63503.9|63541.5|63526.5|63543.6|63526.6|63511.4|63496.4|6280
1601611200000|2020-10-02 04:00:00|63541.6|63526.6|63594.8|63579.8|63612.3|63592.3|63530|63515|6305
1601614800000|2020-10-02 05:00:00|63594.7|63579.7|63508.4|63493.4|63650.9|63635.7|63454.5|63439.2|12133
1601618400000|2020-10-02 06:00:00|63506.6|63491.6|63422.8|63402.8|63522|63507|63412.1|63397.1|11395
1601622000000|2020-10-02 07:00:00|63420.2|63405.2|63490.6|63475.6|63529.2|63514.2|63396.6|63381.6|11709
1601625600000|2020-10-02 08:00:00|63491.8|63476.8|63539|63519|63550.6|63535.6|63443.8|63428.8|10994
1601629200000|2020-10-02 09:00:00|63538.8|63518.8|63508.9|63493.9|63563.9|63548.9|63471.4|63456.4|10228
1601632800000|2020-10-02 10:00:00|63509.1|63494.1|63541.9|63526.9|63557.7|63542.7|63483.1|63468.1|10037
1601636400000|2020-10-02 11:00:00|63541.6|63526.6|63482.2|63467.2|63597.9|63582.9|63478|63463|10313
1601640000000|2020-10-02 12:00:00|63483|63468|63561.1|63546.1|63616.2|63598.4|63425.5|63406.2|11238
1601643600000|2020-10-02 13:00:00|63561.4|63546.4|63540.9|63520.9|63608.4|63593.4|63490.4|63475.4|10455
1601647200000|2020-10-02 14:00:00|63541|63521|63528.2|63513.2|63578.1|63563.1|63472.3|63457.3|11532
1601650800000|2020-10-02 15:00:00|63527.4|63512.4|63574|63559|63578.2|63563.1|63492.4|63477.4|10892
1601654400000|2020-10-02 16:00:00|63574.8|63559.8|63510|63495|63597.4|63582.4|63487|63472|10352
1601658000000|2020-10-02 17:00:00|63510.6|63495.6|63536.8|63521.8|63539.1|63522.1|63489.6|63474.4|8801
1601661600000|2020-10-02 18:00:00|63534.9|63519.9|63540.5|63525.5|63542.6|63527.6|63502.4|63487.4|9242
1601665200000|2020-10-02 19:00:00|63541.1|63526.1|63539.7|63524.7|63555.5|63537.4|63518|63501.5|8072
1601668800000|2020-10-02 20:00:00|63539.3|63524.3|63773|63678|63773|63678|63510.4|63487.7|4789
1601841600000|2020-10-04 20:00:00|63547.9|63517.9|63548.9|63518.9|63552.2|63522.2|63538.6|63508.6|79
1601845200000|2020-10-04 21:00:00|63547.3|63517.3|63570.7|63495.3|63604.1|63541.7|63531.9|63445.9|2356
1601848800000|2020-10-04 22:00:00|63563.3|63500.7|63533.5|63513|63569|63543.9|63523.8|63485.8|5904
1601852400000|2020-10-04 23:00:00|63531.9|63511.9|63507|63486.8|63543.1|63522.5|63504.1|63483.4|6306
1601856000000|2020-10-05 00:00:00|63507.1|63487.1|63476.5|63456.5|63518|63497.8|63456|63436|7525
1601859600000|2020-10-05 01:00:00|63476.2|63456.2|63428.1|63408.1|63496.9|63476.9|63419.1|63399.1|7112
1601863200000|2020-10-05 02:00:00|63428.2|63408.2|63440.6|63420.6|63453|63433|63422.5|63402.5|6139
1601866800000|2020-10-05 03:00:00|63440.5|63420.5|63461|63441|63466.4|63446.4|63429.2|63407.1|5495
1601870400000|2020-10-05 04:00:00|63461.4|63441.4|63439.1|63419.1|63470.1|63450.1|63430.6|63410.6|5231
1601874000000|2020-10-05 05:00:00|63438.4|63418.4|63425.6|63410.6|63448.6|63430.6|63415.9|63398.3|5449
1601877600000|2020-10-05 06:00:00|63425.8|63410.8|63474.5|63459.5|63493.5|63478.5|63425.8|63410.8|8664
1601881200000|2020-10-05 07:00:00|63475.1|63460.1|63428.6|63408.6|63499.7|63484.7|63395|63380|10153
1601884800000|2020-10-05 08:00:00|63428.1|63413.1|63331.2|63311.2|63429.1|63413.2|63325.4|63307.4|9394
1601888400000|2020-10-05 09:00:00|63328.9|63313.9|63288.3|63273.3|63342.6|63327.6|63275.4|63260.4|9275
1601892000000|2020-10-05 10:00:00|63289.1|63274.1|63312.7|63297.7|63340.8|63325.8|63284.6|63269.6|8627
1601895600000|2020-10-05 11:00:00|63312.4|63297.4|63245.1|63230.1|63347|63332|63221.7|63206.7|8670
1601899200000|2020-10-05 12:00:00|63245.2|63230.2|63253.3|63238.3|63289|63274|63223.7|63208.7|8775
1601902800000|2020-10-05 13:00:00|63251.8|63236.8|63133|63113|63251.8|63236.8|63103.3|63085.8|10165
1601906400000|2020-10-05 14:00:00|63138.2|63118.2|63114.6|63094.6|63172.4|63155|63071.2|63053.6|10865
1601910000000|2020-10-05 15:00:00|63114.5|63094.5|63144.4|63129.4|63159.5|63142|63099.4|63080.2|9549
1601913600000|2020-10-05 16:00:00|63146.5|63126.5|63131.2|63116.2|63157.3|63137.3|63114|63097.8|7860
1601917200000|2020-10-05 17:00:00|63131.3|63116.3|63183.3|63168.3|63191|63171.7|63130.4|63114.3|7216
1601920800000|2020-10-05 18:00:00|63183.5|63168.5|63196.4|63176.4|63214.8|63196.4|63173.9|63156.1|7040
1601924400000|2020-10-05 19:00:00|63196|63176|63149.9|63129.9|63196.9|63179.2|63144.2|63126.6|7019
1601928000000|2020-10-05 20:00:00|63149.8|63129.8|63156.5|63124.9|63171.6|63142.2|63127.9|63107.9|5112
1601931600000|2020-10-05 21:00:00|63156.1|63128.8|63166.4|63135.9|63190.2|63154.3|63145.4|63109.5|6473
1601935200000|2020-10-05 22:00:00|63166.3|63137.5|63134.8|63114.8|63169.3|63138.2|63130.5|63102.4|5899
1601938800000|2020-10-05 23:00:00|63134|63114|63124.1|63104.1|63156|63136|63118.4|63098.4|4039
1601942400000|2020-10-06 00:00:00|63124.5|63104.5|63115|63095|63139.8|63119.8|63103.4|63083.4|6034
1601946000000|2020-10-06 01:00:00|63114.6|63094.6|63138.4|63118.4|63140.4|63120.4|63102.7|63082.9|6650
1601949600000|2020-10-06 02:00:00|63138.3|63118.3|63112.8|63092.8|63140.8|63120.8|63112.2|63092.2|5363
1601953200000|2020-10-06 03:00:00|63112.9|63092.9|63105.1|63085.1|63124.3|63104.3|63072.4|63052.4|6662
1601956800000|2020-10-06 04:00:00|63105.8|63085.8|63123.4|63103.4|63125.8|63105.8|63094.5|63074.5|5030
1601960400000|2020-10-06 05:00:00|63123.8|63103.8|63136.6|63116.6|63138.6|63119.9|63104.4|63084.4|5915
1601964000000|2020-10-06 06:00:00|63136.3|63116.3|63142.3|63122.3|63182.6|63165.5|63116.2|63096.2|8309
1601967600000|2020-10-06 07:00:00|63145.3|63125.3|63186.1|63171.1|63197.4|63180.3|63061.1|63045.1|10648
1601971200000|2020-10-06 08:00:00|63185.9|63170.9|63180.1|63165.1|63246.9|63231.9|63172.8|63157.8|10495
1601974800000|2020-10-06 09:00:00|63181.6|63166.6|63173.8|63158.8|63207.8|63192.8|63139.8|63124.8|9030
1601978400000|2020-10-06 10:00:00|63174.4|63159.4|63182.9|63167.9|63198.2|63181.9|63125|63110|8945
1601982000000|2020-10-06 11:00:00|63181.5|63166.5|63086|63071|63197.8|63182.8|63077|63062|9257
1601985600000|2020-10-06 12:00:00|63087.1|63072.1|63119.1|63104.1|63135.5|63120.5|63023.3|63008.3|9903
1601989200000|2020-10-06 13:00:00|63120.6|63105.6|63173|63158|63182.8|63166.8|63052.4|63037.4|10963
1601992800000|2020-10-06 14:00:00|63171.7|63156.7|63111.1|63096.1|63175|63160|63089.4|63072.4|10608
1601996400000|2020-10-06 15:00:00|63111.3|63096.3|63183.3|63168.3|63190.6|63175.6|63094.8|63079.8|10026
1602000000000|2020-10-06 16:00:00|63183|63168|63165.4|63150.4|63209|63193.5|63155.8|63139.4|8026
1602003600000|2020-10-06 17:00:00|63165.6|63150.6|63177.3|63162.3|63214|63197.2|63162.8|63146.2|7000
1602007200000|2020-10-06 18:00:00|63177.6|63162.6|63305.5|63285.5|63412.6|63392.6|63116.8|63101.8|8049
1602010800000|2020-10-06 19:00:00|63305.7|63285.7|63338.6|63318.6|63414.2|63394.2|63281.7|63261.7|12498
1602014400000|2020-10-06 20:00:00|63337.8|63317.8|63428.1|63408.1|63436.4|63416.4|63320.4|63300.4|7345
1602018000000|2020-10-06 21:00:00|63428.2|63408.2|63429.2|63409.2|63448.1|63419.9|63417.5|63386.6|3994
1602021600000|2020-10-06 22:00:00|63426.6|63406.6|63425.3|63405.3|63445.3|63425.3|63403.4|63383.4|5768
1602025200000|2020-10-06 23:00:00|63424.4|63404.4|63408.2|63388.2|63435.2|63415.2|63406.4|63386.4|4701
1602028800000|2020-10-07 00:00:00|63408.5|63388.5|63416|63401|63443.5|63423.5|63386.9|63369.7|6576
1602032400000|2020-10-07 01:00:00|63415.6|63400.6|63456|63436|63473.6|63456|63415.6|63398.5|7852
1602036000000|2020-10-07 02:00:00|63456.2|63436.2|63440.7|63420.7|63475.3|63455.3|63422.7|63403.4|7122
1602039600000|2020-10-07 03:00:00|63440.1|63420.1|63455.8|63435.8|63462.2|63443.1|63436.8|63416.8|5223
1602043200000|2020-10-07 04:00:00|63455.4|63435.4|63426.7|63406.7|63458.4|63438.4|63419|63400.5|4918
1602046800000|2020-10-07 05:00:00|63426.5|63406.5|63404.4|63384.4|63446.2|63430.3|63385.4|63367.5|7274
1602050400000|2020-10-07 06:00:00|63402.6|63382.6|63313|63298|63423.8|63407.1|63308.5|63293.5|9293
1602054000000|2020-10-07 07:00:00|63312.7|63297.7|63250.2|63235.2|63327.5|63312.5|63247.8|63232.8|10505
1602057600000|2020-10-07 08:00:00|63251|63236|63298.7|63283.7|63340.1|63325.1|63247.4|63232.4|9623
1602061200000|2020-10-07 09:00:00|63298.8|63283.8|63288.8|63273.8|63332.8|63317.8|63261.4|63246.4|9496
1602064800000|2020-10-07 10:00:00|63288.9|63273.9|63294.7|63279.7|63346.2|63331.2|63269.2|63254.2|9283
1602068400000|2020-10-07 11:00:00|63294.9|63279.9|63212.5|63197.5|63297.2|63279.9|63197.3|63182.3|9968
1602072000000|2020-10-07 12:00:00|63214.1|63199.1|63190.7|63175.7|63265.4|63250.4|63172.5|63157.5|10005
1602075600000|2020-10-07 13:00:00|63191|63176|63283.4|63263.4|63284.7|63266.9|63187.3|63171|10595
1602079200000|2020-10-07 14:00:00|63280.5|63265.5|63281.6|63261.6|63300.4|63280.4|63236.8|63220.1|10823
1602082800000|2020-10-07 15:00:00|63281.5|63261.5|63256|63236|63290.3|63270.3|63218.4|63198.4|9386
1602086400000|2020-10-07 16:00:00|63255.3|63235.3|63227.9|63207.9|63270.9|63250.9|63215.5|63195.5|8230
1602090000000|2020-10-07 17:00:00|63228.5|63208.5|63256.4|63236.4|63258.3|63238.5|63207.8|63189.5|7159
1602093600000|2020-10-07 18:00:00|63257.2|63237.2|63249|63234|63282.6|63263|63216.8|63196.8|8154
1602097200000|2020-10-07 19:00:00|63252.3|63232.3|63289.5|63269.5|63289.5|63269.5|63240.8|63221.2|7212
1602100800000|2020-10-07 20:00:00|63289.7|63269.7|63294.7|63244.3|63298.4|63269.7|63262.3|63240.8|5454
1602104400000|2020-10-07 21:00:00|63298.8|63238.6|63290.7|63219.2|63315.7|63250.9|63265.5|63198.8|2661
1602108000000|2020-10-07 22:00:00|63291|63220.3|63257.2|63233.2|63291.7|63239.1|63243.1|63208.5|4569
1602111600000|2020-10-07 23:00:00|63257.1|63232.9|63271.2|63251.2|63276.7|63256|63248.1|63226.9|3713
1602115200000|2020-10-08 00:00:00|63271.7|63251.7|63276|63256|63294.8|63274.8|63255.6|63235.6|6254
1602118800000|2020-10-08 01:00:00|63275.8|63255.8|63269.1|63249.1|63306.3|63286.3|63254.4|63234.4|6960
1602122400000|2020-10-08 02:00:00|63269.5|63249.5|63243.4|63223.4|63295|63275|63238|63218|5942
1602126000000|2020-10-08 03:00:00|63243.3|63223.3|63241|63221|63251.3|63231.3|63232|63210.9|6091
1602129600000|2020-10-08 04:00:00|63239.9|63219.9|63253.2|63233.2|63257.6|63237.6|63237.1|63217.1|4478
1602133200000|2020-10-08 05:00:00|63253.3|63233.3|63214.2|63194.2|63254.8|63234.8|63205.1|63185.1|5488
1602136800000|2020-10-08 06:00:00|63214.4|63194.4|63192.1|63177.1|63239.1|63221.5|63174.4|63158|8659
1602140400000|2020-10-08 07:00:00|63194.2|63174.2|63257.8|63242.8|63278.8|63263.8|63188.7|63171.1|9966
1602144000000|2020-10-08 08:00:00|63257.3|63242.3|63285|63270|63312.9|63297.9|63246.8|63231.8|9557
1602147600000|2020-10-08 09:00:00|63288|63273|63297.4|63282.4|63329|63314|63248.3|63233.3|8897
1602151200000|2020-10-08 10:00:00|63297.3|63282.3|63290|63275|63308|63293|63255|63240|9005
1602154800000|2020-10-08 11:00:00|63290.9|63275.9|63291.6|63276.6|63334.8|63319.8|63274.8|63259.8|8628
1602158400000|2020-10-08 12:00:00|63291.7|63276.7|63318.1|63303.1|63323.5|63308.5|63243.9|63228.9|9127
1602162000000|2020-10-08 13:00:00|63318.4|63303.4|63378.2|63363.2|63442.8|63427.8|63313.4|63298.4|10470
1602165600000|2020-10-08 14:00:00|63378|63363|63359.8|63344.8|63433|63418|63337.2|63322.2|10758
1602169200000|2020-10-08 15:00:00|63360.2|63345.2|63335.6|63320.6|63376.6|63361.6|63303.4|63288.4|9651
1602172800000|2020-10-08 16:00:00|63336.1|63321.1|63321.6|63306.6|63339|63321.5|63306.1|63291.1|8764
1602176400000|2020-10-08 17:00:00|63326|63306|63303.2|63288.2|63340.6|63323.8|63295|63279.9|7680
1602180000000|2020-10-08 18:00:00|63303|63288|63308.5|63293.5|63325.1|63308.7|63296.3|63281.3|6465
1602183600000|2020-10-08 19:00:00|63308|63293|63294.7|63279.7|63328.3|63313.3|63291|63275|6363
1602187200000|2020-10-08 20:00:00|63293.3|63278.3|63303.1|63273.4|63312.3|63295.7|63282.3|63262.9|5031
1602190800000|2020-10-08 21:00:00|63304.2|63272.2|63312.4|63275.1|63363.3|63285.7|63290.8|63251.1|3240
1602194400000|2020-10-08 22:00:00|63311.4|63274|63275.7|63255.7|63314.9|63274|63267.2|63247.2|4755
1602198000000|2020-10-08 23:00:00|63275.9|63255.9|63260.8|63240.8|63279.9|63259.9|63259.9|63239.9|3692
1602201600000|2020-10-09 00:00:00|63260.9|63240.9|63292.5|63272.5|63310.8|63290.8|63258.3|63238.3|6441
1602205200000|2020-10-09 01:00:00|63293|63273|63232.5|63212.5|63297.5|63277.5|63220.9|63200.9|8487
1602208800000|2020-10-09 02:00:00|63231.8|63211.8|63197.1|63177.1|63243.3|63223.3|63195.4|63175.4|6567
1602212400000|2020-10-09 03:00:00|63197.9|63177.9|63204.9|63184.9|63207|63187|63184.2|63164.2|6508
1602216000000|2020-10-09 04:00:00|63205.2|63185.2|63211|63196|63221.9|63206.3|63201.5|63181.6|5169
1602219600000|2020-10-09 05:00:00|63211.4|63196.4|63224.8|63209.8|63228.4|63211.5|63194.8|63178.6|5654
1602223200000|2020-10-09 06:00:00|63224.2|63209.2|63221.3|63206.3|63259.9|63244.9|63203.8|63188.8|7875
1602226800000|2020-10-09 07:00:00|63221|63206|63206.1|63191.1|63239|63224|63195.5|63180.5|9119
1602230400000|2020-10-09 08:00:00|63206|63191|63071.9|63056.9|63206|63191|63059.9|63044.9|10131
1602234000000|2020-10-09 09:00:00|63071.5|63056.5|63100.7|63085.7|63127|63112|63064.5|63049.5|8921
1602237600000|2020-10-09 10:00:00|63100|63085|63071.9|63056.9|63122.8|63107.8|63038.5|63023.5|8458
1602241200000|2020-10-09 11:00:00|63072.2|63057.2|63085.6|63070.6|63099.3|63084.3|63041.1|63026.1|8514
1602244800000|2020-10-09 12:00:00|63083.5|63068.5|63027.3|63012.3|63112.2|63097.2|63023.4|63005.6|9212
1602248400000|2020-10-09 13:00:00|63027.9|63012.9|63042|63027|63071.8|63056.8|62984|62964|9445
1602252000000|2020-10-09 14:00:00|63041.9|63026.9|62997.4|62982.4|63051.5|63036.5|62950.4|62935.4|10457
1602255600000|2020-10-09 15:00:00|62996.6|62981.6|62978.1|62963.1|63033.6|63018.6|62944.3|62927.4|10064
1602259200000|2020-10-09 16:00:00|62979.2|62964.2|62954.6|62939.6|63001.3|62986.3|62927.7|62912.1|9146
1602262800000|2020-10-09 17:00:00|62954|62939|62953.4|62938.4|62983.1|62968.1|62928.7|62912.9|7275
1602266400000|2020-10-09 18:00:00|62953.6|62938.6|62945.8|62930.8|62971.7|62956.7|62927.9|62912.9|6727
1602270000000|2020-10-09 19:00:00|62945.9|62930.9|62931|62911|62955.6|62939.7|62916.9|62899.5|7327
1602273600000|2020-10-09 20:00:00|62930.7|62910.7|62942.9|62851.3|62964|62945.8|62914.2|62851.3|6084
1602446400000|2020-10-11 20:00:00|63032.2|63002.2|63004.3|62974.3|63077.5|63016.2|62996.7|62931.4|268
1602450000000|2020-10-11 21:00:00|62991.9|62961.9|63001.7|62969.1|63047.5|62983.3|62964.9|62897.8|2646
1602453600000|2020-10-11 22:00:00|63001.3|62968.5|62985.2|62965.2|63017.6|62996.2|62968.3|62936.3|6544
1602457200000|2020-10-11 23:00:00|62986.7|62966.7|62989.7|62969.7|62996.2|62976.2|62957.4|62937.4|4701
1602460800000|2020-10-12 00:00:00|62990|62970|63005.8|62985.8|63018.6|62998.6|62974.6|62954.6|6228
1602464400000|2020-10-12 01:00:00|63005.6|62985.6|62980.6|62960.6|63027.6|63007.6|62957.3|62936.6|7232
1602468000000|2020-10-12 02:00:00|62980.8|62960.8|62980.4|62960.4|62999.7|62979.7|62970|62950|4863
1602471600000|2020-10-12 03:00:00|62978.4|62958.4|62982.8|62962.8|62994.3|62974.3|62958.8|62938.8|4888
1602475200000|2020-10-12 04:00:00|62982.5|62962.5|62977.9|62962.9|62987.1|62967.1|62961.8|62941.8|4119
1602478800000|2020-10-12 05:00:00|62977.4|62962.4|62967.8|62952.8|62987.4|62971.5|62936.5|62920.1|5395
1602482400000|2020-10-12 06:00:00|62970.1|62955.1|62996.7|62981.7|63022.7|63007.7|62958.4|62941.2|7842
1602486000000|2020-10-12 07:00:00|62996.6|62981.6|62972.8|62957.8|63049.5|63034.5|62956.2|62941.2|9994
1602489600000|2020-10-12 08:00:00|62972.5|62957.5|63021.3|63006.3|63048.2|63033.2|62972.5|62957.5|8896
1602493200000|2020-10-12 09:00:00|63020.5|63005.5|63066.7|63051.7|63106.9|63091.9|63005.1|62990.1|8549
1602496800000|2020-10-12 10:00:00|63066.9|63051.9|63098.6|63083.6|63100.3|63085.3|63031|63016|7874
1602500400000|2020-10-12 11:00:00|63098.7|63083.7|63114|63099|63149.8|63134.8|63096.3|63081.3|8587
1602504000000|2020-10-12 12:00:00|63114.8|63099.8|63032.7|63017.7|63114.8|63099.8|63011.2|62996.2|8317
1602507600000|2020-10-12 13:00:00|63032.4|63017.4|63002|62987|63064.4|63049.4|63000.2|62985.2|9036
1602511200000|2020-10-12 14:00:00|63005.2|62990.2|63009.3|62994.3|63051.2|63036.2|62993.7|62978.7|9557
1602514800000|2020-10-12 15:00:00|63009.1|62994.1|63060|63045|63070.4|63055.4|63001.5|62986.5|8295
1602518400000|2020-10-12 16:00:00|63059.8|63044.8|63030.2|63015.2|63075.7|63058.8|63012|62997|8056
1602522000000|2020-10-12 17:00:00|63030|63015|63033.1|63018.1|63060.6|63043.6|63028.2|63013.2|6823
1602525600000|2020-10-12 18:00:00|63032.9|63017.9|63032.8|63017.8|63045.1|63030.1|63026.2|63007.8|6562
1602529200000|2020-10-12 19:00:00|63033.7|63018.7|63007.8|62992.8|63034.6|63019.6|63002.5|62987.5|6616
1602532800000|2020-10-12 20:00:00|63007.6|62992.6|63026.9|62987.3|63038.5|62998|62993|62960|5396
1602536400000|2020-10-12 21:00:00|63026.5|62988.1|63032.1|62952.9|63072.5|62998.8|62996.7|62931.5|2945
1602540000000|2020-10-12 22:00:00|63027.4|62959.6|63005.9|62974.6|63033.4|62988.6|62995.7|62959.6|3971
1602543600000|2020-10-12 23:00:00|63004.7|62975.3|63011.9|62980.8|63019.4|62989.2|62999.5|62966.1|3817
1602547200000|2020-10-13 00:00:00|63011.7|62981.2|63081.3|63051.1|63116.5|63084.5|63005.1|62974.8|9196
1602550800000|2020-10-13 01:00:00|63081.8|63051.2|63101.8|63075.5|63106.8|63078.4|63050.7|63023.4|8477
1602554400000|2020-10-13 02:00:00|63101.7|63075.4|63099.1|63069.5|63133.3|63105.4|63096.3|63066.2|7557
1602558000000|2020-10-13 03:00:00|63099.5|63068.7|63090.7|63070.7|63107.9|63087.9|63079.5|63062.6|5521
1602561600000|2020-10-13 04:00:00|63090.6|63070.6|63087.6|63072.6|63107.1|63087.1|63073.6|63054.7|5038
1602565200000|2020-10-13 05:00:00|63087.2|63072.2|63110|63095|63120.1|63105.1|63062.5|63047.5|7250
1602568800000|2020-10-13 06:00:00|63108.4|63093.4|63148.6|63133.6|63148.9|63133.9|63079.5|63064.5|8768
1602572400000|2020-10-13 07:00:00|63148.1|63133.1|63183.4|63168.4|63195.1|63180.1|63137.5|63122.5|9804
1602576000000|2020-10-13 08:00:00|63183.3|63168.3|63114.1|63094.1|63189.1|63174.1|63080.6|63065.6|9306
1602579600000|2020-10-13 09:00:00|63113.9|63093.9|63141.2|63126.2|63155.1|63140.1|63094.8|63079.8|8996
1602583200000|2020-10-13 10:00:00|63141.4|63126.4|63125.7|63110.7|63155.3|63140.3|63121.4|63106.4|7292
1602586800000|2020-10-13 11:00:00|63125.6|63110.6|63148|63133|63176.9|63161.4|63102.3|63087.3|8545
1602590400000|2020-10-13 12:00:00|63146.8|63131.8|63132.9|63117.9|63160.1|63145.1|63092.5|63077.5|9182
1602594000000|2020-10-13 13:00:00|63132.7|63117.7|63330.9|63315.9|63365.7|63350.7|63132.5|63117.5|11354
1602597600000|2020-10-13 14:00:00|63331.4|63316.4|63386.3|63371.3|63426.8|63411.8|63319.5|63304.5|10718
1602601200000|2020-10-13 15:00:00|63386.9|63371.9|63411.7|63396.7|63430|63415|63359.8|63344.8|9604
1602604800000|2020-10-13 16:00:00|63422.3|63407.3|63434.7|63419.7|63453.4|63438.4|63415.5|63400.5|8572
1602608400000|2020-10-13 17:00:00|63434.9|63419.9|63423.4|63408.4|63454.6|63439.6|63410.1|63395.1|7530
1602612000000|2020-10-13 18:00:00|63423|63408|63384.2|63369.2|63436.1|63421.1|63371.5|63356.5|7923
1602615600000|2020-10-13 19:00:00|63383.7|63368.7|63362.7|63347.7|63387.5|63372.5|63355.7|63340.7|6605
1602619200000|2020-10-13 20:00:00|63362.5|63347.5|63388.5|63351.8|63396.1|63375.6|63356.2|63341.2|4644
1602622800000|2020-10-13 21:00:00|63388.3|63352|63396.9|63346.2|63413.2|63364|63374.8|63323.4|2025
1602626400000|2020-10-13 22:00:00|63397.3|63345.7|63389.7|63369.7|63397.5|63370.1|63372.6|63345.7|3474
1602630000000|2020-10-13 23:00:00|63389.6|63369.6|63398.1|63383.1|63402.6|63386.6|63385|63368.2|3741
1602633600000|2020-10-14 00:00:00|63398.7|63383.7|63380.1|63365.1|63420.2|63404.9|63351|63336|6792
1602637200000|2020-10-14 01:00:00|63380.3|63365.3|63393.3|63378.3|63438.8|63422.7|63373.8|63358.8|9171
1602640800000|2020-10-14 02:00:00|63393.4|63378.4|63393|63378|63415|63400|63384.9|63369.9|7164
1602644400000|2020-10-14 03:00:00|63392.9|63377.9|63389.3|63374.3|63398.4|63382.6|63369.3|63354.3|5969
1602648000000|2020-10-14 04:00:00|63389.5|63374.5|63388.9|63373.9|63410.4|63395.4|63371.5|63356.5|5391
1602651600000|2020-10-14 05:00:00|63388.6|63373.6|63376.6|63361.6|63408.2|63393.2|63367.9|63352.9|6217
1602655200000|2020-10-14 06:00:00|63376.4|63361.4|63386.1|63371.1|63406.2|63391.2|63369.8|63354.8|8248
1602658800000|2020-10-14 07:00:00|63387.1|63372.1|63396.4|63381.4|63470|63455|63374.7|63359.7|9845
1602662400000|2020-10-14 08:00:00|63396.7|63381.7|63401.9|63386.9|63421.8|63406.8|63329.8|63314.8|9372
1602666000000|2020-10-14 09:00:00|63401.6|63386.6|63460.4|63445.4|63514.2|63495.6|63373|63358|9982
1602669600000|2020-10-14 10:00:00|63460.5|63445.5|63439.5|63424.5|63477.3|63462.3|63411.8|63396.8|9474
1602673200000|2020-10-14 11:00:00|63438.2|63423.2|63367.1|63352.1|63440.1|63425.1|63363.5|63348.5|9108
1602676800000|2020-10-14 12:00:00|63366.9|63351.9|63297.2|63282.2|63386.2|63371.2|63256.5|63241.5|10036
1602680400000|2020-10-14 13:00:00|63296.8|63281.8|63292.3|63277.3|63339.6|63324.6|63273.7|63258.7|9581
1602684000000|2020-10-14 14:00:00|63292.2|63277.2|63308.2|63293.2|63318.8|63303.8|63241.4|63226.4|10289
1602687600000|2020-10-14 15:00:00|63307.5|63292.5|63327.1|63312.1|63332.6|63317.6|63249.9|63234.9|9689
1602691200000|2020-10-14 16:00:00|63327.3|63312.3|63350.9|63335.9|63374.3|63359.3|63298.3|63283.3|9038
1602694800000|2020-10-14 17:00:00|63350.1|63335.1|63335.8|63320.8|63366.2|63346.7|63319.7|63303.5|7150
1602698400000|2020-10-14 18:00:00|63336.1|63321.1|63350|63335|63386.8|63371.8|63329.5|63314.5|7275
1602702000000|2020-10-14 19:00:00|63350.5|63335.5|63341.4|63326.4|63352.5|63336.3|63323.6|63308.6|7235
1602705600000|2020-10-14 20:00:00|63342.8|63327.8|63398.1|63354|63410|63365.6|63316|63299.2|6175
1602709200000|2020-10-14 21:00:00|63397.9|63352.5|63380.8|63328.8|63414|63354.4|63364.2|63301.1|3123
1602712800000|2020-10-14 22:00:00|63378.5|63331.3|63394.1|63374.1|63405.2|63384.3|63353|63321.3|8598
1602716400000|2020-10-14 23:00:00|63393.8|63373.8|63380.8|63360.8|63395.5|63375.5|63376.5|63356.5|5163
1602720000000|2020-10-15 00:00:00|63380.7|63360.7|63363.7|63343.7|63382.7|63362.7|63344.7|63324.7|7360
1602723600000|2020-10-15 01:00:00|63363.2|63343.2|63332.9|63312.9|63378|63360.6|63317.4|63301.3|8768
1602727200000|2020-10-15 02:00:00|63332.8|63312.8|63383.3|63368.3|63389.7|63369.7|63329.8|63309.8|6915
1602730800000|2020-10-15 03:00:00|63384.4|63369.4|63355.8|63335.8|63390.2|63371.4|63347.3|63328.8|6016
1602734400000|2020-10-15 04:00:00|63355.5|63335.5|63336.2|63321.2|63369.9|63350.3|63328|63313|5149
1602738000000|2020-10-15 05:00:00|63335.9|63320.9|63328.1|63313.1|63341.2|63326.2|63307.4|63292.4|5760
1602741600000|2020-10-15 06:00:00|63328.2|63313.2|63421.9|63406.9|63431|63416|63327.7|63311.2|9168
1602745200000|2020-10-15 07:00:00|63422.3|63407.3|63416|63401|63450.5|63435.5|63389.3|63374.3|10373
1602748800000|2020-10-15 08:00:00|63416.7|63401.7|63583.7|63568.7|63604.3|63589.3|63416.7|63401.7|10662
1602752400000|2020-10-15 09:00:00|63584.1|63569.1|63552.9|63537.9|63599.1|63584.1|63551|63536|9873
1602756000000|2020-10-15 10:00:00|63553.1|63538.1|63523.6|63508.6|63588.4|63573.4|63483.8|63468.8|9496
1602759600000|2020-10-15 11:00:00|63523.8|63508.8|63581.8|63566.8|63590.4|63575.4|63500.7|63485.7|9550
1602763200000|2020-10-15 12:00:00|63581.5|63566.5|63626.1|63611.1|63663.5|63648.5|63556.6|63541.6|10356
1602766800000|2020-10-15 13:00:00|63624.4|63609.4|63630.2|63615.2|63682.3|63667.3|63589.9|63574.9|10927
1602770400000|2020-10-15 14:00:00|63631.8|63616.8|63623.9|63608.9|63682.1|63667.1|63582|63567|11242
1602774000000|2020-10-15 15:00:00|63624|63609|63626.2|63611.2|63663.7|63648.7|63590.9|63575.9|10271
1602777600000|2020-10-15 16:00:00|63625.5|63610.5|63639.3|63624.3|63675.2|63660.2|63597|63582|8617
1602781200000|2020-10-15 17:00:00|63639.1|63624.1|63650.5|63635.5|63651.8|63636.8|63588.4|63573.4|7505
1602784800000|2020-10-15 18:00:00|63650.7|63635.7|63639|63624|63664.4|63649.4|63620.8|63605.8|6823
1602788400000|2020-10-15 19:00:00|63640.2|63625.2|63595.3|63580.3|63642.4|63627.4|63590.4|63575.4|7266
1602792000000|2020-10-15 20:00:00|63594.8|63579.8|63579.5|63559.5|63605.7|63590.7|63566.1|63550.2|5440
1602795600000|2020-10-15 21:00:00|63579.3|63557.8|63574.8|63540.4|63603.3|63561.7|63565.6|63528.6|2847
1602799200000|2020-10-15 22:00:00|63575.4|63540.3|63592.9|63572.9|63597.6|63574.6|63563.9|63532|3269
1602802800000|2020-10-15 23:00:00|63593|63573|63585.3|63565.3|63596.6|63576.6|63574.1|63554.1|4619
1602806400000|2020-10-16 00:00:00|63585.2|63565.2|63555.8|63535.8|63619.1|63601.3|63554.4|63534.4|7411
1602810000000|2020-10-16 01:00:00|63555.5|63535.5|63573.6|63553.6|63584.3|63564.3|63538.3|63518.3|8262
1602813600000|2020-10-16 02:00:00|63574|63554|63603.9|63583.9|63610.9|63592.8|63572.9|63552.9|6021
1602817200000|2020-10-16 03:00:00|63603.7|63583.7|63608.1|63588.1|63611.8|63592.3|63588.9|63569.4|5761
1602820800000|2020-10-16 04:00:00|63608|63588|63607.3|63587.3|63611|63592.8|63591.1|63573|5370
1602824400000|2020-10-16 05:00:00|63605.5|63590.5|63576.6|63556.6|63607|63590.5|63571.4|63553.8|5736
1602828000000|2020-10-16 06:00:00|63577.2|63557.2|63599.6|63584.6|63655.2|63638.6|63568|63550|8437
1602831600000|2020-10-16 07:00:00|63601.1|63586.1|63535.8|63515.8|63620.7|63604.3|63511.7|63496.7|10428
1602835200000|2020-10-16 08:00:00|63536.2|63516.2|63593.2|63573.2|63594.9|63576.4|63520.3|63505.3|9334
1602838800000|2020-10-16 09:00:00|63593.1|63573.1|63558.8|63543.8|63601|63584.8|63535|63519.8|8457
1602842400000|2020-10-16 10:00:00|63559.3|63544.3|63519|63499|63579|63559.9|63485.8|63468.1|9278
1602846000000|2020-10-16 11:00:00|63519.2|63499.2|63443.1|63428.1|63544.2|63525.6|63400.3|63382.3|10636
1602849600000|2020-10-16 12:00:00|63442.5|63427.5|63435.8|63420.8|63442.5|63427.5|63363.7|63345.9|9469
1602853200000|2020-10-16 13:00:00|63436.2|63421.2|63453.7|63433.7|63475.2|63460.2|63401.5|63381.5|10265
1602856800000|2020-10-16 14:00:00|63454.4|63434.4|63499.7|63484.7|63538.6|63523.6|63417.9|63402.9|10561
1602860400000|2020-10-16 15:00:00|63500.4|63485.4|63526.7|63511.7|63537.2|63517.2|63490.6|63470.6|9597
1602864000000|2020-10-16 16:00:00|63528.4|63513.4|63515.1|63495.1|63534.6|63516.4|63479.2|63454.7|8715
1602867600000|2020-10-16 17:00:00|63515|63495|63525.9|63505.9|63530|63512.6|63492.8|63472.8|6415
1602871200000|2020-10-16 18:00:00|63526.8|63506.8|63515.6|63495.6|63536.4|63517.8|63494.6|63475.1|6395
1602874800000|2020-10-16 19:00:00|63514.8|63494.8|63510.6|63490.6|63543.5|63523.5|63508.1|63488.3|7257
1602878400000|2020-10-16 20:00:00|63511.9|63491.9|63558.1|63469.2|63566.2|63522.2|63511.2|63462.3|5613
1603051200000|2020-10-18 20:00:00|63560.2|63464.2|63509.1|63479.1|63560.2|63503.8|63504.8|63419.2|87
1603054800000|2020-10-18 21:00:00|63529.2|63457.7|63521.1|63477.3|63545.3|63498.9|63496|63441.7|2241
1603058400000|2020-10-18 22:00:00|63517.6|63484.6|63551.8|63521.8|63556.1|63526.1|63509.6|63467.3|5471
1603062000000|2020-10-18 23:00:00|63553.5|63523.5|63538.4|63508.4|63560.2|63530.2|63534.4|63504.4|4294
1603065600000|2020-10-19 00:00:00|63538.5|63508.5|63492.7|63462.7|63541.5|63511.5|63492.7|63462.7|6196
1603069200000|2020-10-19 01:00:00|63495.6|63465.6|63537.5|63507.5|63544.4|63514.4|63484.7|63454.7|7639
1603072800000|2020-10-19 02:00:00|63539.7|63509.7|63542.4|63512.4|63576|63546|63539.5|63509.5|6464
1603076400000|2020-10-19 03:00:00|63542.6|63512.6|63586.6|63556.6|63591.1|63561.1|63536.2|63509|5933
1603080000000|2020-10-19 04:00:00|63586.4|63556.4|63593.2|63563.2|63600.1|63570.1|63582.1|63552.1|4229
1603083600000|2020-10-19 05:00:00|63593.1|63563.1|63546.3|63516.3|63597.4|63568.6|63537.4|63507.4|6066
1603087200000|2020-10-19 06:00:00|63545.8|63515.8|63588.5|63558.5|63595.3|63565.3|63543.4|63513.4|8775
1603090800000|2020-10-19 07:00:00|63588.8|63558.8|63496.9|63466.9|63589.8|63559.8|63480.6|63452.1|9548
1603094400000|2020-10-19 08:00:00|63498.9|63468.9|63408.2|63378.2|63504.8|63477.1|63384.5|63354.5|8976
1603098000000|2020-10-19 09:00:00|63408.4|63378.4|63302.7|63287.7|63411|63381|63264.9|63249|9081
1603101600000|2020-10-19 10:00:00|63302.2|63287.2|63244.6|63229.6|63323.1|63305.8|63242.6|63225.1|8356
1603105200000|2020-10-19 11:00:00|63245|63230|63142.4|63122.4|63259.6|63241.7|63127.2|63109.6|8841
1603108800000|2020-10-19 12:00:00|63141.2|63121.2|63188.4|63173.4|63203|63188|63132|63115.2|8298
1603112400000|2020-10-19 13:00:00|63190.8|63170.8|63156.7|63141.7|63195.6|63176.4|63139.8|63122.8|8967
1603116000000|2020-10-19 14:00:00|63156.8|63141.8|63166.4|63146.4|63211.5|63196.5|63100.1|63083.7|10410
1603119600000|2020-10-19 15:00:00|63166.1|63146.1|63141|63121|63192.1|63174.7|63122.7|63104.6|8811
1603123200000|2020-10-19 16:00:00|63138|63118|63173.9|63153.9|63183.5|63163.5|63127.3|63107.3|7582
1603126800000|2020-10-19 17:00:00|63173.7|63153.7|63181.1|63161.1|63191.9|63171.9|63153.1|63136.3|6723
1603130400000|2020-10-19 18:00:00|63181.7|63161.7|63250.3|63235.3|63250.6|63235.6|63166.9|63151.9|7644
1603134000000|2020-10-19 19:00:00|63250|63235|63240.2|63220.2|63266.2|63250.1|63222.8|63205.2|8080
1603137600000|2020-10-19 20:00:00|63240.8|63220.8|63253.5|63200.9|63266|63243.4|63219|63197.2|5472
1603141200000|2020-10-19 21:00:00|63252|63201.1|63257.6|63226.2|63304.1|63230.8|63227.5|63185.5|4607
1603144800000|2020-10-19 22:00:00|63257.5|63225.3|63246.6|63226.6|63260.8|63228.5|63229.4|63208.5|3869
1603148400000|2020-10-19 23:00:00|63246.4|63226.4|63244.2|63224.2|63264.7|63244.7|63235.6|63215.6|4260
1603152000000|2020-10-20 00:00:00|63244.7|63224.7|63208.9|63188.9|63249.7|63229.7|63203.4|63183.4|6038
1603155600000|2020-10-20 01:00:00|63208.8|63188.8|63258|63238|63263.5|63243.5|63205.1|63185.1|7585
1603159200000|2020-10-20 02:00:00|63257.7|63237.7|63244.1|63229.1|63271.5|63251.5|63242.2|63223.4|5699
1603162800000|2020-10-20 03:00:00|63244.2|63229.2|63205.1|63190.1|63252.1|63234.2|63202.7|63184.8|4541
1603166400000|2020-10-20 04:00:00|63205.4|63190.4|63199|63184|63223.5|63205.9|63196.1|63178.7|4075
1603170000000|2020-10-20 05:00:00|63199.5|63184.5|63195.4|63175.4|63219.3|63200.9|63177.3|63159.5|6643
1603173600000|2020-10-20 06:00:00|63195.8|63175.8|63252.1|63232.1|63253.7|63238|63188.8|63170.9|8296
1603177200000|2020-10-20 07:00:00|63252.8|63232.8|63197.8|63182.8|63292|63273.7|63187.8|63172.8|9837
1603180800000|2020-10-20 08:00:00|63198|63183|63173.5|63158.5|63232.9|63217.7|63111.7|63094.5|9073
1603184400000|2020-10-20 09:00:00|63173.3|63158.3|63045.4|63030.4|63179|63164|63031.3|63015.4|9095
1603188000000|2020-10-20 10:00:00|63045.3|63030.3|63007.2|62992.2|63060.5|63043.4|62982.2|62965.3|9021
1603191600000|2020-10-20 11:00:00|63006.6|62991.6|63049.5|63034.5|63076.5|63061.5|62996.4|62981.4|8612
1603195200000|2020-10-20 12:00:00|63050|63035|63031.1|63016.1|63066.9|63051.9|62988|62972|9378
1603198800000|2020-10-20 13:00:00|63030.6|63015.6|62972.5|62957.5|63039.9|63022.9|62953.2|62938.2|9956
1603202400000|2020-10-20 14:00:00|62972.4|62957.4|62915.4|62900.4|62998.6|62980.2|62861.3|62844.6|10736
1603206000000|2020-10-20 15:00:00|62915|62900|62960.8|62940.8|62968.9|62950.9|62906.6|62886.6|9434
1603209600000|2020-10-20 16:00:00|62962.1|62942.1|62946.2|62926.2|62982.3|62962.3|62914.4|62896.1|8120
1603213200000|2020-10-20 17:00:00|62946.3|62926.3|62918.8|62903.8|62946.3|62926.3|62896.5|62877.6|7397
1603216800000|2020-10-20 18:00:00|62918.3|62903.3|62940.7|62920.7|62949.1|62929.1|62901.7|62884.7|7341
1603220400000|2020-10-20 19:00:00|62941|62921|62952.6|62932.6|62967.9|62947.9|62925.6|62905.6|8451
1603224000000|2020-10-20 20:00:00|62952.3|62932.3|62981.4|62943.6|62996.2|62957.9|62944.3|62924.3|6607
1603227600000|2020-10-20 21:00:00|62980.3|62941.9|62965.1|62928.6|63010.2|62946.5|62960.4|62902.1|2825
1603231200000|2020-10-20 22:00:00|62971.1|62928.7|62939.2|62919.2|62977.8|62949.2|62934.1|62914.1|3919
1603234800000|2020-10-20 23:00:00|62939.6|62919.6|62936.3|62916.3|62952.5|62932.5|62919.4|62899.4|4975
1603238400000|2020-10-21 00:00:00|62936.1|62916.1|62912.1|62892.1|62940.8|62920.8|62903.8|62883.8|6896
1603242000000|2020-10-21 01:00:00|62911.8|62891.8|62906|62886|62936.3|62916.3|62863.3|62843.3|7780
1603245600000|2020-10-21 02:00:00|62905.5|62885.5|62892.5|62872.5|62908.5|62888.5|62864.2|62844.2|7018
1603249200000|2020-10-21 03:00:00|62892.7|62872.7|62841.4|62821.4|62897.2|62877.2|62836.6|62816.6|6790
1603252800000|2020-10-21 04:00:00|62840.6|62820.6|62839.1|62819.1|62855.6|62835.6|62828.8|62808.8|5732
1603256400000|2020-10-21 05:00:00|62839.3|62819.3|62837.4|62817.4|62852.8|62832.8|62814.5|62796.8|6398
1603260000000|2020-10-21 06:00:00|62837.3|62817.3|62784.6|62764.6|62850.5|62831.3|62743.9|62726|9651
1603263600000|2020-10-21 07:00:00|62784.7|62764.7|62722.4|62707.4|62831.1|62813.1|62708.1|62688.1|11024
1603267200000|2020-10-21 08:00:00|62722.5|62707.5|62813.7|62793.7|62820.4|62802.5|62721.9|62706.8|10335
1603270800000|2020-10-21 09:00:00|62815.8|62795.8|62844.5|62829.5|62854.1|62837|62782.2|62763.9|9782
1603274400000|2020-10-21 10:00:00|62845.2|62830.2|62771|62756|62857.2|62841.2|62766.1|62751.1|8529
1603278000000|2020-10-21 11:00:00|62770.9|62755.9|62821.2|62801.2|62865.7|62845.7|62761.8|62746.4|8580
1603281600000|2020-10-21 12:00:00|62820.4|62800.4|62763|62743|62840.4|62824|62733.2|62717.5|9628
1603285200000|2020-10-21 13:00:00|62761.6|62741.6|62755|62740|62854.8|62837.4|62749|62729.2|10519
1603288800000|2020-10-21 14:00:00|62755.1|62740.1|62682|62667|62769|62752.5|62645.8|62628.5|10737
1603292400000|2020-10-21 15:00:00|62681.9|62666.9|62709|62689|62728.5|62709|62661|62643.2|10192
1603296000000|2020-10-21 16:00:00|62709.4|62689.4|62685.7|62665.7|62710.5|62690.5|62653.9|62635.4|9799
1603299600000|2020-10-21 17:00:00|62685.5|62665.5|62721.5|62701.5|62726.7|62706.7|62669.5|62649.5|8116
1603303200000|2020-10-21 18:00:00|62721.1|62701.1|62751.3|62731.3|62752.2|62732.2|62707.1|62688.8|6864
1603306800000|2020-10-21 19:00:00|62751.5|62731.5|62757|62742|62772.8|62753.6|62736.1|62718|7270
1603310400000|2020-10-21 20:00:00|62756.8|62741.8|62773|62710.7|62779|62762.1|62743.8|62705.8|5754
1603314000000|2020-10-21 21:00:00|62774.2|62714|62759.2|62717.2|62801.5|62756.7|62742.7|62677.8|6113
1603317600000|2020-10-21 22:00:00|62759.4|62715.7|62755.7|62735.4|62773.7|62738|62729.5|62697.3|4478
1603321200000|2020-10-21 23:00:00|62755|62734.8|62799.3|62779.3|62805.3|62785.3|62747.5|62725.8|5792
1603324800000|2020-10-22 00:00:00|62799.2|62779.2|62830|62810|62847.4|62827.4|62795.3|62775.3|7310
1603328400000|2020-10-22 01:00:00|62830.2|62810.2|62834|62814|62836|62816|62802.4|62782.4|7115
1603332000000|2020-10-22 02:00:00|62833.8|62813.8|62849|62829|62870.3|62850.3|62833|62813|6860
1603335600000|2020-10-22 03:00:00|62849.1|62829.1|62851.5|62831.5|62863.1|62843.1|62844.3|62824.3|4890
1603339200000|2020-10-22 04:00:00|62851.6|62831.6|62839|62819|62856.9|62836.9|62837.1|62817.4|4425
1603342800000|2020-10-22 05:00:00|62838.9|62818.9|62823.2|62803.2|62852.4|62834.3|62812.4|62792.4|5794
1603346400000|2020-10-22 06:00:00|62823.1|62803.1|62820.5|62800.5|62823.5|62808.5|62760.4|62745.4|8111
1603350000000|2020-10-22 07:00:00|62819.8|62804.8|62746.7|62731.7|62862.7|62847.7|62716.2|62698.1|10492
1603353600000|2020-10-22 08:00:00|62747|62732|62835.2|62815.2|62848.3|62828.3|62747|62732|9358
1603357200000|2020-10-22 09:00:00|62835.5|62815.5|62895.2|62880.2|62928.1|62910.7|62826.7|62809.3|9495
1603360800000|2020-10-22 10:00:00|62895.3|62880.3|62916.3|62896.3|62938|62923|62853.1|62836.8|8885
1603364400000|2020-10-22 11:00:00|62916.2|62896.2|62942.3|62927.3|62986.8|62971|62909.8|62893|8936
1603368000000|2020-10-22 12:00:00|62939.3|62924.3|62922.8|62907.8|63005.2|62989.5|62906.5|62891.5|9191
1603371600000|2020-10-22 13:00:00|62922.4|62907.4|62940.4|62920.4|62945.6|62927.9|62865.2|62850.2|10056
1603375200000|2020-10-22 14:00:00|62940.3|62920.3|62910|62895|62977.2|62962.2|62895.9|62877.6|10675
1603378800000|2020-10-22 15:00:00|62909.4|62894.4|62937.5|62922.5|62955.2|62937.4|62885.2|62866.8|9823
1603382400000|2020-10-22 16:00:00|62937.8|62922.8|62943.6|62923.6|62959.7|62942.2|62929.4|62912.8|7683
1603386000000|2020-10-22 17:00:00|62944|62924|62961.3|62946.3|62967.3|62950.8|62925.7|62908.6|7343
1603389600000|2020-10-22 18:00:00|62961.4|62946.4|62969.2|62949.2|62981.6|62964.3|62950.1|62932.6|6005
1603393200000|2020-10-22 19:00:00|62969.4|62949.4|62964.4|62949.4|62981|62966|62954.5|62936.4|6046
1603396800000|2020-10-22 20:00:00|62966.4|62946.4|62968.4|62948.4|62972.2|62954|62952.2|62935.7|4143
1603400400000|2020-10-22 21:00:00|62969|62949|62963.7|62930|63000.2|62953.7|62939.7|62907.6|4606
1603404000000|2020-10-22 22:00:00|62964.2|62929.5|62946.6|62926.6|62973.1|62947.6|62943.8|62923.7|3960
1603407600000|2020-10-22 23:00:00|62946.5|62926.5|62990|62970|62998.6|62981.7|62941.5|62923.4|4449
1603411200000|2020-10-23 00:00:00|62989.8|62969.8|63069|63049|63138.8|63122.1|62988.8|62969.8|8749
1603414800000|2020-10-23 01:00:00|63069.4|63049.4|63044.1|63024.1|63095.4|63075.4|63040.7|63022.1|7802
1603418400000|2020-10-23 02:00:00|63044.3|63024.3|63044.2|63024.2|63078.5|63059.2|63042.4|63022.4|7062
1603422000000|2020-10-23 03:00:00|63044.6|63024.6|63061.6|63041.6|63073.9|63053.9|63041|63021|5432
1603425600000|2020-10-23 04:00:00|63062.6|63042.6|63054.7|63034.7|63089.6|63069.6|63053|63033|4578
1603429200000|2020-10-23 05:00:00|63054.5|63034.5|63045.3|63025.3|63077.3|63057.3|63045.3|63025.3|5421
1603432800000|2020-10-23 06:00:00|63045.5|63025.5|63066.8|63051.8|63108|63090.9|63044.8|63024.8|7875
1603436400000|2020-10-23 07:00:00|63069.8|63049.8|62911.4|62891.4|63077.3|63062.3|62898.1|62881.3|10092
1603440000000|2020-10-23 08:00:00|62911.5|62891.5|62854.3|62839.3|62914.6|62897.4|62813.4|62798.4|9877
1603443600000|2020-10-23 09:00:00|62854.9|62839.9|62813.5|62798.5|62878.5|62863.4|62775.1|62760.1|9048
1603447200000|2020-10-23 10:00:00|62813.8|62798.8|62806.8|62791.8|62840.5|62824.8|62790.2|62774.8|8092
1603450800000|2020-10-23 11:00:00|62806.3|62791.3|62826.6|62811.6|62837.8|62822.8|62780.6|62765.6|8256
1603454400000|2020-10-23 12:00:00|62827.1|62812.1|62781.7|62766.7|62827.1|62812.1|62744.6|62729.6|9647
1603458000000|2020-10-23 13:00:00|62782.1|62767.1|62858.2|62843.2|62869.3|62854.3|62774|62757|9611
1603461600000|2020-10-23 14:00:00|62857.3|62842.3|62878.7|62863.7|62931.7|62916.7|62857.3|62842.1|10641
1603465200000|2020-10-23 15:00:00|62878.5|62863.5|62840.8|62825.8|62892.7|62875.1|62830.9|62815.2|9182
1603468800000|2020-10-23 16:00:00|62840.5|62825.5|62839.4|62824.4|62891.9|62871.9|62833.3|62816.2|7917
1603472400000|2020-10-23 17:00:00|62839.2|62824.2|62776.4|62761.4|62844.9|62829.9|62765.3|62749.7|6895
1603476000000|2020-10-23 18:00:00|62776.5|62761.5|62759.3|62744.3|62780.6|62763.8|62743.1|62726.1|5670
1603479600000|2020-10-23 19:00:00|62760|62745|62740.7|62725.7|62771.9|62753.9|62739.1|62721.8|5524
1603483200000|2020-10-23 20:00:00|62740.6|62725.6|62749.1|62729.1|62792.8|62749.5|62728.1|62710.3|5138
1603659600000|2020-10-25 21:00:00|62780.3|62750.3|62779.3|62752.8|62804.6|62769|62770.3|62734.1|2693
1603663200000|2020-10-25 22:00:00|62780|62741.6|62852.3|62832.3|62855.5|62834.9|62763.4|62719.5|7590
1603666800000|2020-10-25 23:00:00|62850.7|62830.7|62819.6|62799.6|62865.7|62845.7|62813.5|62796.2|4752
1603670400000|2020-10-26 00:00:00|62820.6|62800.6|62838.9|62818.9|62842.1|62822.1|62803.5|62785.9|5785
1603674000000|2020-10-26 01:00:00|62838.5|62818.5|62862.8|62842.8|62895.3|62876.1|62809.7|62792.5|7602
1603677600000|2020-10-26 02:00:00|62862.7|62842.7|62880.6|62860.6|62881.8|62864.6|62835.7|62817.5|6562
1603681200000|2020-10-26 03:00:00|62880.4|62860.4|62895.8|62875.8|62900.9|62880.9|62869.7|62852|5528
1603684800000|2020-10-26 04:00:00|62895.5|62875.5|62899.6|62879.6|62902.7|62883.8|62873.5|62856.5|4642
1603688400000|2020-10-26 05:00:00|62899.5|62879.5|62907.8|62887.8|62919.4|62900.8|62878|62859.1|5902
1603692000000|2020-10-26 06:00:00|62906.1|62886.1|62892.1|62872.1|62912.7|62893.4|62879.6|62860.3|6243
1603695600000|2020-10-26 07:00:00|62891.2|62871.2|62897.2|62882.2|62925.1|62906.1|62819|62801.3|9055
1603699200000|2020-10-26 08:00:00|62896.6|62881.6|62969.3|62949.3|62996.1|62976.1|62879.5|62862.6|10550
1603702800000|2020-10-26 09:00:00|62969.8|62949.8|63016.8|62996.8|63039.8|63021.3|62957|62939.5|9894
1603706400000|2020-10-26 10:00:00|63016.3|62996.3|62944|62929|63053.6|63034.9|62940.8|62925.8|8629
1603710000000|2020-10-26 11:00:00|62943.7|62928.7|62958.7|62938.7|62966.3|62951.3|62921.5|62906.5|8018
1603713600000|2020-10-26 12:00:00|62958.5|62938.5|62999|62979|63037.8|63022.4|62943.6|62928.6|9004
1603717200000|2020-10-26 13:00:00|62998.2|62978.2|62973.6|62953.6|63012.2|62995.4|62931.3|62916.3|8635
1603720800000|2020-10-26 14:00:00|62973.4|62953.4|62997.3|62977.3|63010.8|62995.7|62950.7|62933|8729
1603724400000|2020-10-26 15:00:00|62994.8|62979.8|62977.8|62962.8|63021.8|63006.8|62941.2|62923.2|10154
1603728000000|2020-10-26 16:00:00|62978.2|62963.2|62933|62918|62981.9|62964.9|62932.2|62914.7|8144
1603731600000|2020-10-26 17:00:00|62933.1|62918.1|62977.1|62962.1|62992.6|62975.6|62919.9|62903.9|7185
1603735200000|2020-10-26 18:00:00|62976.9|62961.9|62991.8|62976.8|63005|62987.8|62964.5|62948|7318
1603738800000|2020-10-26 19:00:00|62993.7|62973.7|63025.9|63005.9|63030.2|63013.3|62976.8|62959|7701
1603742400000|2020-10-26 20:00:00|63025.7|63005.7|63015.1|62995.1|63030|63010.3|63007.7|62987.7|4895
1603746000000|2020-10-26 21:00:00|63013.3|62992.4|63013.8|62993.8|63037.1|62997.9|62994.4|62956.7|2636
1603749600000|2020-10-26 22:00:00|63016.6|62996.6|63030.1|63010.1|63033.9|63013.9|63007.4|62987.4|3572
1603753200000|2020-10-26 23:00:00|63029.8|63009.8|63018.9|62998.9|63031.2|63011.2|63006.8|62986.8|3214
1603756800000|2020-10-27 00:00:00|63019.2|62999.2|62957.7|62937.7|63025.2|63005.2|62955.5|62935.5|4920
1603760400000|2020-10-27 01:00:00|62957.5|62937.5|62969.6|62949.6|62985.7|62965.7|62943.5|62923.5|5873
1603764000000|2020-10-27 02:00:00|62969.3|62949.3|62945.2|62925.2|62969.4|62949.4|62933|62913|5348
1603767600000|2020-10-27 03:00:00|62945.4|62925.4|62956.9|62936.9|62974.9|62954.9|62945.1|62925.1|4544
1603771200000|2020-10-27 04:00:00|62956.8|62936.8|62935.9|62915.9|62956.9|62936.9|62930.9|62910.9|3706
1603774800000|2020-10-27 05:00:00|62935.8|62915.8|62884.5|62869.5|62936.5|62916.5|62877.8|62860.1|5371
1603778400000|2020-10-27 06:00:00|62885.1|62870.1|62895.1|62875.1|62906.8|62888.3|62874.6|62854.8|5811
1603782000000|2020-10-27 07:00:00|62894.2|62874.2|62962.7|62947.7|62980.8|62963.6|62894.2|62874.2|8948
1603785600000|2020-10-27 08:00:00|62962.1|62947.1|63008.3|62993.3|63080|63063.3|62936.2|62921.2|10226
1603789200000|2020-10-27 09:00:00|63009.1|62994.1|63013.5|62998.5|63054.5|63039.5|62968.1|62953.1|9222
1603792800000|2020-10-27 10:00:00|63013.4|62998.4|62980.9|62965.9|63036.2|63021.2|62971.6|62956.6|9041
1603796400000|2020-10-27 11:00:00|62981.5|62966.5|62930.7|62915.7|62987|62972|62915.7|62900.7|8314
1603800000000|2020-10-27 12:00:00|62930.5|62915.5|62918.4|62903.4|62931|62916|62880.8|62865.8|8350
1603803600000|2020-10-27 13:00:00|62920.4|62905.4|62880.4|62860.4|62932.7|62917.7|62861.2|62846.2|9436
1603807200000|2020-10-27 14:00:00|62879.1|62859.1|62935.1|62920.1|62959.3|62944.3|62856.1|62841.1|9676
1603810800000|2020-10-27 15:00:00|62935.7|62920.7|62883.6|62868.6|62954.7|62939.7|62878.3|62863.3|9345
1603814400000|2020-10-27 16:00:00|62883.3|62868.3|62908.9|62888.9|62940.1|62922.2|62867.5|62850.2|9003
1603818000000|2020-10-27 17:00:00|62906.3|62891.3|62928.8|62913.8|62934.5|62917.5|62899.1|62882.1|6847
1603821600000|2020-10-27 18:00:00|62929.8|62914.8|63000.2|62985.2|63000.4|62985.4|62915.7|62899.2|6155
1603825200000|2020-10-27 19:00:00|63000.1|62985.1|63017|63002|63022|63007|62978.9|62963.9|6568
1603828800000|2020-10-27 20:00:00|63016.6|63001.6|63092.3|63072.3|63106.1|63086.1|62978.8|62961.8|5990
1603832400000|2020-10-27 21:00:00|63092.4|63072.4|63133.5|63113.5|63165.6|63138.5|63083.4|63063.2|4817
1603836000000|2020-10-27 22:00:00|63135|63115|63172.4|63152.4|63228.2|63208.2|63131.4|63111.4|7413
1603839600000|2020-10-27 23:00:00|63172|63152|63163.6|63143.6|63186.9|63166.9|63159.7|63139.7|5611
1603843200000|2020-10-28 00:00:00|63163|63143|63176.5|63161.5|63212.4|63195|63157.6|63139.2|7455
1603846800000|2020-10-28 01:00:00|63178.5|63158.5|63171.6|63151.6|63188|63168.9|63128.7|63108.7|7407
1603850400000|2020-10-28 02:00:00|63171.3|63151.3|63182.6|63162.6|63185.6|63169.6|63160.2|63140.2|6075
1603854000000|2020-10-28 03:00:00|63182.4|63162.4|63187.7|63167.7|63192|63174.6|63163.1|63144.8|4642
1603857600000|2020-10-28 04:00:00|63187.5|63167.5|63174.3|63154.3|63200.2|63182|63164.9|63145.3|4216
1603861200000|2020-10-28 05:00:00|63174.5|63154.5|63148.3|63133.3|63194.1|63177.3|63144.8|63126.9|5123
1603864800000|2020-10-28 06:00:00|63147.9|63132.9|63236|63221|63253.3|63233.3|63141.3|63123.2|6666
1603868400000|2020-10-28 07:00:00|63237.6|63217.6|63219.5|63204.5|63238.1|63220|63177.8|63161.4|9646
1603872000000|2020-10-28 08:00:00|63220.4|63205.4|63255|63240|63330.6|63315.6|63218.4|63203.4|9986
1603875600000|2020-10-28 09:00:00|63257|63242|63350.1|63335.1|63379.8|63362.9|63253.5|63238.5|10442
1603879200000|2020-10-28 10:00:00|63349.1|63334.1|63407.5|63392.5|63412.8|63396.4|63328.1|63313.1|10206
1603882800000|2020-10-28 11:00:00|63408.1|63393.1|63419.1|63399.1|63453.6|63438.6|63362.8|63346.3|9928
1603886400000|2020-10-28 12:00:00|63418.9|63398.9|63487.4|63467.4|63528.9|63509.1|63415.3|63398|10433
1603890000000|2020-10-28 13:00:00|63484.3|63469.3|63441.4|63426.4|63512.2|63494.9|63407.8|63389.7|11175
1603893600000|2020-10-28 14:00:00|63442.4|63427.4|63463.4|63443.4|63527.6|63509.5|63402.7|63382.7|11724
1603897200000|2020-10-28 15:00:00|63463.5|63443.5|63366.8|63351.8|63473.4|63456.8|63362.4|63345.7|10807
1603900800000|2020-10-28 16:00:00|63366.4|63351.4|63362.9|63347.9|63393.3|63375.6|63312.6|63295.5|10018
1603904400000|2020-10-28 17:00:00|63361.8|63346.8|63367.8|63347.8|63393|63375.1|63355.6|63337.1|8899
1603908000000|2020-10-28 18:00:00|63368.2|63348.2|63366.5|63346.5|63379.2|63361.8|63324.8|63307|8269
1603911600000|2020-10-28 19:00:00|63365.3|63345.3|63388.5|63368.5|63399.8|63380.2|63338.9|63318.9|8282
1603915200000|2020-10-28 20:00:00|63388.8|63368.8|63387.5|63356.4|63399.6|63379.6|63365.6|63345.6|5260
1603918800000|2020-10-28 21:00:00|63388.8|63359.1|63403.9|63352.7|63415.4|63365.9|63378.3|63322.1|3284
1603922400000|2020-10-28 22:00:00|63398.1|63361.6|63378.1|63358.1|63406.4|63368.4|63344.8|63324.7|3588
1603926000000|2020-10-28 23:00:00|63378.4|63358.4|63378|63358|63401.8|63381.8|63373.8|63353.8|4235
1603929600000|2020-10-29 00:00:00|63378.2|63358.2|63362|63342|63402.4|63382.4|63335|63315|6866
1603933200000|2020-10-29 01:00:00|63362.1|63342.1|63330.9|63310.9|63381.2|63361.2|63322.8|63302.8|7610
1603936800000|2020-10-29 02:00:00|63331.7|63311.7|63381.7|63361.7|63382|63362|63324.7|63304.7|5249
1603940400000|2020-10-29 03:00:00|63378.8|63358.8|63353.9|63333.9|63400.1|63380.1|63350.3|63330.3|5382
1603944000000|2020-10-29 04:00:00|63354|63334|63354.5|63334.5|63362.7|63342.7|63339.5|63319.5|4597
1603947600000|2020-10-29 05:00:00|63352.7|63332.7|63344.1|63324.1|63374.2|63354.2|63342.8|63322.8|5344
1603951200000|2020-10-29 06:00:00|63344.3|63324.3|63344.3|63324.3|63366|63346|63328.4|63308.4|6578
1603954800000|2020-10-29 07:00:00|63346|63326|63453.6|63433.6|63458.7|63441.3|63343.6|63323.6|9926
1603958400000|2020-10-29 08:00:00|63452.4|63432.4|63499.1|63484.1|63522.5|63507.5|63430|63413.1|10569
1603962000000|2020-10-29 09:00:00|63502.1|63482.1|63519.7|63504.7|63530.4|63515.4|63450.8|63435.8|9832
1603965600000|2020-10-29 10:00:00|63519.8|63504.8|63566.4|63551.4|63578.1|63563.1|63506.4|63491.4|9824
1603969200000|2020-10-29 11:00:00|63565|63550|63637|63622|63646.6|63631.6|63546|63531|9923
1603972800000|2020-10-29 12:00:00|63635.6|63620.6|63627.6|63612.6|63680.4|63665.4|63557.2|63542.2|10996
1603976400000|2020-10-29 13:00:00|63627.7|63612.7|63694.3|63674.3|63773.4|63753.4|63570.2|63553.5|11572
1603980000000|2020-10-29 14:00:00|63687.8|63667.8|63733.4|63718.4|63792.8|63777.8|63643.7|63628.7|9037
1603983600000|2020-10-29 15:00:00|63733.2|63718.2|63881.6|63866.6|63894|63879|63728.9|63713.1|8414
1603987200000|2020-10-29 16:00:00|63882.6|63867.6|63861.5|63846.5|63885|63870|63832.4|63817.4|7572
1603990800000|2020-10-29 17:00:00|63860.8|63845.8|63875.7|63860.7|63918.5|63903.5|63855.9|63840.9|7052
1603994400000|2020-10-29 18:00:00|63874.3|63859.3|63809.4|63794.4|63877.2|63862.2|63786.1|63771.1|6430
1603998000000|2020-10-29 19:00:00|63808.8|63793.8|63786.3|63771.3|63809.5|63794.5|63763.8|63748.8|6209
1604001600000|2020-10-29 20:00:00|63787.4|63772.4|63783.3|63760.5|63806.6|63791.6|63771.9|63756.9|5068
1604005200000|2020-10-29 21:00:00|63788.2|63759.5|63783.1|63763.1|63817.4|63779.5|63774.7|63741.6|3320
1604008800000|2020-10-29 22:00:00|63781.3|63761.3|63809.3|63789.3|63818.7|63798.7|63781.3|63761.3|4246
1604012400000|2020-10-29 23:00:00|63809.5|63789.5|63762.9|63742.9|63813.3|63793.3|63759.4|63739.4|4647
1604016000000|2020-10-30 00:00:00|63764.6|63744.6|63789.5|63769.5|63815.5|63795.5|63762.6|63744.1|5859
1604019600000|2020-10-30 01:00:00|63788.7|63768.7|63731.2|63716.2|63797.3|63779.8|63726.5|63710.4|6759
1604023200000|2020-10-30 02:00:00|63731.1|63716.1|63722.5|63707.5|63749.4|63731.7|63699.9|63682.2|5194
1604026800000|2020-10-30 03:00:00|63722.6|63707.6|63696.9|63681.9|63730|63711.2|63674.9|63657.7|4949
1604030400000|2020-10-30 04:00:00|63695.6|63680.6|63745|63725|63746.5|63728.9|63691|63676|4680
1604034000000|2020-10-30 05:00:00|63744.5|63724.5|63749.8|63729.8|63781|63763.5|63734.3|63715|7127
1604037600000|2020-10-30 06:00:00|63752.4|63732.4|63766.9|63746.9|63782.5|63763.1|63729.6|63712.5|7239
1604041200000|2020-10-30 07:00:00|63769.1|63749.1|63784.1|63769.1|63838.7|63819.3|63743|63728|7888
1604044800000|2020-10-30 08:00:00|63784.4|63769.4|63825.4|63810.4|63872|63857|63746.8|63731.8|10158
1604048400000|2020-10-30 09:00:00|63826.4|63811.4|63803.3|63788.3|63827.3|63811.4|63746.5|63731.5|10392
1604052000000|2020-10-30 10:00:00|63803.1|63788.1|63806.5|63791.5|63850.6|63835.6|63791.4|63776.4|9773
1604055600000|2020-10-30 11:00:00|63806.8|63791.8|63800.6|63785.6|63850.3|63835.3|63781.2|63766.2|9969
1604059200000|2020-10-30 12:00:00|63800.4|63785.4|63654.6|63639.6|63813.2|63798.1|63628.6|63613.6|10185
1604062800000|2020-10-30 13:00:00|63654.7|63639.7|63718|63703|63769|63754|63635.1|63620.1|9484
1604066400000|2020-10-30 14:00:00|63717.5|63702.5|63756.4|63741.4|63776.2|63761.2|63702.9|63687.9|10782
1604070000000|2020-10-30 15:00:00|63756.5|63741.5|63930.8|63915.8|63962.2|63946.2|63700.8|63685.8|11844
1604073600000|2020-10-30 16:00:00|63930.6|63915.6|63897.8|63877.8|63935.8|63918.9|63868.1|63851.6|10613
1604077200000|2020-10-30 17:00:00|63899.7|63879.7|63935.1|63920.1|63966.8|63948.7|63895.2|63877.7|9304
1604080800000|2020-10-30 18:00:00|63934.9|63919.9|63939.9|63919.9|63954.9|63937.8|63916.3|63896.3|8591
1604084400000|2020-10-30 19:00:00|63939.6|63919.6|63930.5|63910.5|63940.2|63920.5|63903.9|63884.5|8452
1604088000000|2020-10-30 20:00:00|63929.7|63909.7|63950|63880|63973.1|63953.1|63915.6|63876.5|6140
1604264400000|2020-11-01 21:00:00|63938.9|63879|63945.5|63868.9|63956.9|63879|63933.5|63843.7|28
1604268000000|2020-11-01 22:00:00|63937.1|63870.4|63953.5|63922.2|63958.1|63931|63922.1|63840.5|1923
1604271600000|2020-11-01 23:00:00|63953.1|63922.5|63962.4|63942.4|63979.3|63959.3|63938.6|63914.9|9850
1604275200000|2020-11-02 00:00:00|63962.7|63942.7|63960.9|63940.9|63983.9|63963.9|63933.1|63913.1|7300
1604278800000|2020-11-02 01:00:00|63961.5|63941.5|63960.4|63940.4|63971.9|63951.9|63922.7|63902.7|9520
1604282400000|2020-11-02 02:00:00|63960.5|63940.5|63958.2|63934.8|63987.1|63961.8|63939.8|63917.6|8783
1604286000000|2020-11-02 03:00:00|63957.7|63935.1|63984.8|63969.8|63994.4|63976.3|63956.1|63934.1|5766
1604289600000|2020-11-02 04:00:00|63984.7|63969.7|64025.7|64005.7|64028.7|64008.8|63982.1|63962.1|5649
1604293200000|2020-11-02 05:00:00|64025.8|64005.8|64000.4|63985.4|64030.2|64010.2|63988.9|63971.8|6606
1604296800000|2020-11-02 06:00:00|64002.1|63982.1|63955.1|63940.1|64008.5|63991|63952.9|63936.9|7805
1604300400000|2020-11-02 07:00:00|63953.8|63938.8|64029.5|64014.5|64045.9|64030.9|63949.7|63933.2|9169
1604304000000|2020-11-02 08:00:00|64030.5|64015.5|64010.7|63995.7|64071.7|64056.7|64000.5|63985.5|8524
1604307600000|2020-11-02 09:00:00|64010.8|63995.8|63973.3|63958.3|64017.5|64002.5|63923|63908|8767
1604311200000|2020-11-02 10:00:00|63973.2|63958.2|63926.7|63911.7|63983.1|63968.1|63909.7|63894.7|9141
1604314800000|2020-11-02 11:00:00|63927.4|63912.4|63909.3|63894.3|63944.4|63929.4|63882.5|63867.5|9474
1604318400000|2020-11-02 12:00:00|63908.6|63893.6|63941|63926|63958.3|63943.3|63893|63878|8741
1604322000000|2020-11-02 13:00:00|63941.1|63926.1|63991.9|63976.9|63996.5|63981.5|63903.3|63888.3|9040
1604325600000|2020-11-02 14:00:00|63992.2|63977.2|64014.9|63994.9|64036.6|64021.6|63983.4|63968.4|8466
1604329200000|2020-11-02 15:00:00|64020|64000|63998.8|63983.8|64059.3|64044.3|63986.3|63971.3|10122
1604332800000|2020-11-02 16:00:00|63999.1|63984.1|64015.6|64000.6|64042.3|64027.3|63973.9|63958.9|8765
1604336400000|2020-11-02 17:00:00|64015.4|64000.4|64045.4|64030.4|64067.2|64052.2|64008.8|63993.8|8987
1604340000000|2020-11-02 18:00:00|64045.5|64030.5|64064.7|64049.7|64076.7|64059.5|64042.2|64027.2|7751
1604343600000|2020-11-02 19:00:00|64064.6|64049.6|64030.1|64015.1|64068.7|64053.7|64020.5|64002.8|7114
1604347200000|2020-11-02 20:00:00|64029.8|64014.8|63997|63977|64049.1|64029.1|63973.6|63953.6|7662
1604350800000|2020-11-02 21:00:00|63997.2|63977.2|63986.9|63954.1|64009.6|63989.6|63981.6|63954.1|5503
1604354400000|2020-11-02 22:00:00|63986.8|63954|63990.1|63962|64039.6|64019.6|63985|63933.5|2403
1604358000000|2020-11-02 23:00:00|63990.2|63962.1|63986.8|63960.8|63994.3|63974.1|63974.1|63946.5|4915
1604361600000|2020-11-03 00:00:00|63986.4|63961.3|63973.7|63953.7|64005.7|63983.6|63958.1|63933.2|6265
1604365200000|2020-11-03 01:00:00|63974.9|63952.9|63931|63911|63982.6|63961.1|63925.3|63903.4|7641
1604368800000|2020-11-03 02:00:00|63930.8|63910.8|63925.2|63904.5|63947.4|63923.9|63919.9|63899.5|6710
1604372400000|2020-11-03 03:00:00|63925.4|63904.2|63930.5|63902|63948.6|63926.8|63908.4|63886.9|6741
1604376000000|2020-11-03 04:00:00|63930.8|63901.9|63940|63917.3|63945|63919.5|63911.6|63888.9|5592
1604379600000|2020-11-03 05:00:00|63938.4|63916.5|63901.7|63881.7|63944.2|63918.7|63883|63863|6639
1604383200000|2020-11-03 06:00:00|63901.2|63881.2|63863.9|63848.9|63908|63889.9|63833.4|63816.4|6774
1604386800000|2020-11-03 07:00:00|63863.5|63848.5|63807|63787|63878.3|63861.4|63798|63781.5|9153
1604390400000|2020-11-03 08:00:00|63806|63791|63739.2|63724.2|63832.1|63817.1|63711.2|63696.2|9223
1604394000000|2020-11-03 09:00:00|63739.4|63724.4|63668.7|63653.7|63769.5|63753|63662.7|63647.7|10212
1604397600000|2020-11-03 10:00:00|63668.8|63653.8|63663.9|63648.9|63696|63681|63658.3|63643.3|8659
1604401200000|2020-11-03 11:00:00|63663.8|63648.8|63612|63597|63673.6|63658.6|63551.4|63536.4|9296
1604404800000|2020-11-03 12:00:00|63611.7|63596.7|63654|63639|63657.6|63642.6|63585|63569.5|8481
1604408400000|2020-11-03 13:00:00|63653.7|63638.7|63625.9|63610.9|63653.7|63638.7|63578.6|63563.6|8969
1604412000000|2020-11-03 14:00:00|63627|63612|63595.7|63575.7|63637.3|63622.3|63534.9|63519.3|8348
1604415600000|2020-11-03 15:00:00|63595.3|63575.3|63493.9|63478.9|63596.8|63577.8|63461.8|63444.6|10553
1604419200000|2020-11-03 16:00:00|63494.6|63479.6|63528.8|63513.8|63543.3|63525.3|63439.6|63422.5|9771
1604422800000|2020-11-03 17:00:00|63528.5|63513.5|63607.1|63587.1|63615.1|63595.8|63498.5|63480.8|8533
1604426400000|2020-11-03 18:00:00|63607.2|63587.2|63664|63644|63664.8|63646|63588.7|63568.7|8678
1604430000000|2020-11-03 19:00:00|63664.3|63644.3|63636.7|63616.7|63670.2|63650.2|63632.2|63612.2|7498
1604433600000|2020-11-03 20:00:00|63636.9|63616.9|63650.7|63630.7|63690.3|63670.3|63632.4|63612.4|7521
1604437200000|2020-11-03 21:00:00|63651.8|63631.8|63585.7|63527.1|63658.7|63638.7|63537|63510.2|6338
1604440800000|2020-11-03 22:00:00|63586|63526.8|63512|63483.4|63606.3|63536.7|63511.6|63481.2|4824
1604444400000|2020-11-03 23:00:00|63511.4|63483.5|63323.7|63303.7|63529|63501.8|63312.4|63292.4|8552
1604448000000|2020-11-04 00:00:00|63324.4|63304.4|63714.4|63694.4|63719.9|63699.9|63277.8|63257.8|11769
1604451600000|2020-11-04 01:00:00|63714.6|63694.6|63745|63726.5|63799.2|63778|63515.8|63495.1|12658
1604455200000|2020-11-04 02:00:00|63744.1|63728.6|64096.4|64076.4|64189.1|64169.1|63733.3|63706.4|12827
1604458800000|2020-11-04 03:00:00|64096.8|64076.8|63957.6|63937.6|64116.7|64098|63843.1|63823.1|12033
1604462400000|2020-11-04 04:00:00|63957.7|63937.7|63906.8|63886.8|64032.2|64012.2|63784.5|63753.6|11101
1604466000000|2020-11-04 05:00:00|63906.6|63886.6|63881.2|63861.2|63938.1|63918.1|63755.4|63735.4|10783
1604469600000|2020-11-04 06:00:00|63880.9|63860.9|63960.2|63940.2|64006.9|63986.9|63842.6|63822.6|9662
1604473200000|2020-11-04 07:00:00|63962.7|63942.7|63867.7|63847.7|64047.1|64027.1|63865.9|63845.9|10122
1604476800000|2020-11-04 08:00:00|63871.6|63851.6|63829.5|63809.5|63905|63885|63681.1|63661.1|10375
1604480400000|2020-11-04 09:00:00|63831.8|63811.8|63790.5|63770.5|63856.9|63836.9|63713.9|63693.9|10865
1604484000000|2020-11-04 10:00:00|63789.5|63769.5|63694|63674|63809|63789|63671.8|63651.8|10613
1604487600000|2020-11-04 11:00:00|63694.2|63674.2|63615.2|63595.2|63720.3|63700.3|63603.6|63583.6|10509
1604491200000|2020-11-04 12:00:00|63616.4|63596.4|63552.9|63532.9|63672.5|63652.5|63407.9|63387.9|11776
1604494800000|2020-11-04 13:00:00|63552.6|63532.6|63599|63579|63649.2|63629.2|63500.5|63480.5|11118
1604498400000|2020-11-04 14:00:00|63598.4|63578.4|63605.8|63585.8|63759|63739|63565.5|63546.5|10158
1604502000000|2020-11-04 15:00:00|63605.5|63585.5|63598|63578|63634.9|63614.9|63541.1|63521.1|11704
1604505600000|2020-11-04 16:00:00|63600.5|63580.5|63485.1|63465.1|63659|63639|63459.2|63439.2|11093
1604509200000|2020-11-04 17:00:00|63486.1|63466.1|63564.7|63544.7|63584.4|63564.4|63485.7|63465.7|10315
1604512800000|2020-11-04 18:00:00|63564.8|63544.8|63546|63526|63590.2|63570.2|63529.3|63509.3|8752
1604516400000|2020-11-04 19:00:00|63545.9|63525.9|63513.6|63493.6|63578.7|63558.7|63508.1|63488.1|8696
1604520000000|2020-11-04 20:00:00|63514.6|63494.6|63561.2|63541.2|63561.4|63541.4|63491.8|63471.8|8804
1604523600000|2020-11-04 21:00:00|63562.7|63542.7|63533.5|63473.9|63562.7|63542.7|63498.8|63472.1|5790
1604527200000|2020-11-04 22:00:00|63527.7|63458.1|63527.9|63507.1|63588.2|63510|63480.4|63434.3|4775
1604530800000|2020-11-04 23:00:00|63527.6|63506.7|63470.2|63450.2|63527.6|63506.7|63437.8|63417.8|5877
1604534400000|2020-11-05 00:00:00|63471.2|63451.2|63488.2|63468.2|63491.3|63471.3|63432.1|63413.4|7847
1604538000000|2020-11-05 01:00:00|63487.8|63467.8|63530.7|63510.7|63547.4|63527.4|63472.6|63452.6|9430
1604541600000|2020-11-05 02:00:00|63530.5|63510.5|63467.9|63447.9|63588.3|63568.3|63462.4|63442.4|9147
1604545200000|2020-11-05 03:00:00|63468|63448|63456.7|63436.7|63497.8|63477.8|63433.4|63413.4|7907
1604548800000|2020-11-05 04:00:00|63456.6|63436.6|63440.7|63420.7|63460|63440|63419.3|63399.3|6186
1604552400000|2020-11-05 05:00:00|63440.8|63420.8|63450.4|63430.4|63464.8|63444.8|63407.4|63387.4|7704
1604556000000|2020-11-05 06:00:00|63450.3|63430.3|63453.7|63433.7|63460.7|63440.7|63415.2|63395.2|7443
1604559600000|2020-11-05 07:00:00|63453.8|63433.8|63401.9|63381.9|63500.8|63480.8|63383.6|63365.3|11286
1604563200000|2020-11-05 08:00:00|63405.4|63385.4|63308.2|63288.2|63432.3|63414.7|63269.6|63252.4|8798
1604566800000|2020-11-05 09:00:00|63309.1|63289.1|63137.4|63117.4|63348.8|63333.5|63095.5|63075.5|8432
1604570400000|2020-11-05 10:00:00|63139.6|63119.6|63047.1|63032.1|63167.4|63147.4|63046.7|63029.1|10097
1604574000000|2020-11-05 11:00:00|63046.6|63031.6|63055.8|63035.8|63110.8|63092.3|63030.3|63015.3|10168
1604577600000|2020-11-05 12:00:00|63053.9|63038.9|62871.1|62856.1|63081.7|63063.1|62862.6|62844.8|10616
1604581200000|2020-11-05 13:00:00|62871.2|62856.2|62906.4|62891.4|62951.5|62932.5|62793.6|62776.3|11506
1604584800000|2020-11-05 14:00:00|62910.8|62890.8|62974|62954|63018.5|62998.5|62902.9|62884.4|10510
1604588400000|2020-11-05 15:00:00|62972.4|62952.4|62985|62970|63116.4|63096.4|62945.5|62925.5|11886
1604592000000|2020-11-05 16:00:00|62984.4|62969.4|63077.8|63062.8|63097.9|63079.4|62948.2|62930.4|11041
1604595600000|2020-11-05 17:00:00|63077.6|63062.6|63103|63088|63165.8|63145.8|63069.1|63051.8|10082
1604599200000|2020-11-05 18:00:00|63104.4|63084.4|63073.4|63032.2|63146.9|63126.9|63037|63017|9255
1604602800000|2020-11-05 19:00:00|63065.6|63043.2|62914.7|62894.7|63094.2|63065.9|62909.8|62889.8|10099
1604606400000|2020-11-05 20:00:00|62915.3|62895.3|62979.6|62959.6|63061.5|63041.5|62882.1|62863.6|9875
1604610000000|2020-11-05 21:00:00|62979.1|62959.1|62995.2|62941|63006.6|62975|62939.8|62903.9|6512
1604613600000|2020-11-05 22:00:00|62998.5|62943.2|63008.6|62974.8|63016.2|62977.5|62934|62888.1|4456
1604617200000|2020-11-05 23:00:00|63008|62975.3|63049.9|63029.9|63087.7|63067.7|62879.1|62849.8|8160
1604620800000|2020-11-06 00:00:00|63048.4|63028.4|63098.9|63078.9|63101.7|63081.7|62966|62946|8479
1604624400000|2020-11-06 01:00:00|63099.2|63079.2|63067.7|63047.7|63155.2|63135.2|63054.4|63034.4|9858
1604628000000|2020-11-06 02:00:00|63066.1|63046.1|63002.1|62982.1|63090.3|63070.3|62987.6|62967.6|8991
1604631600000|2020-11-06 03:00:00|63002.3|62982.3|62999|62979|63024.6|63004.6|62951.9|62931.9|7807
1604635200000|2020-11-06 04:00:00|62999.1|62979.1|63020|63000|63027.7|63007.7|62984.2|62964.2|6326
1604638800000|2020-11-06 05:00:00|63019.3|62999.3|63042.9|63022.9|63044.4|63024.4|62976.4|62956.4|6728
1604642400000|2020-11-06 06:00:00|63043|63023|62973|62953|63054.4|63034.4|62956|62936|8244
1604646000000|2020-11-06 07:00:00|62973.4|62953.4|62916.4|62901.4|62988.5|62968.5|62914.2|62899.2|9637
1604649600000|2020-11-06 08:00:00|62914.8|62899.8|62904.5|62884.5|62955.7|62940.7|62847.4|62829.2|10005
1604653200000|2020-11-06 09:00:00|62904.6|62884.6|62846|62831|62997.9|62977.9|62844|62826.4|10477
1604656800000|2020-11-06 10:00:00|62846.6|62831.6|62783.4|62763.4|62884.1|62866.7|62731.1|62712|10641
1604660400000|2020-11-06 11:00:00|62782.7|62762.7|62718.2|62703.2|62782.7|62765.3|62702.4|62687.4|10364
1604664000000|2020-11-06 12:00:00|62718.9|62703.9|62736|62721|62807.9|62791.6|62681.1|62665.9|10301
1604667600000|2020-11-06 13:00:00|62736.7|62721.7|62661.9|62646.9|62788.5|62770.9|62656.3|62640.8|10656
1604671200000|2020-11-06 14:00:00|62662.2|62647.2|62821.5|62801.5|62872.3|62855.7|62652.8|62637.8|10117
1604674800000|2020-11-06 15:00:00|62820.4|62800.4|62761.9|62746.9|62832.6|62812.6|62700.2|62684.6|11370
1604678400000|2020-11-06 16:00:00|62760.8|62745.8|62702.8|62687.8|62772.8|62753.8|62675.4|62660.4|10818
1604682000000|2020-11-06 17:00:00|62703.2|62688.2|62745.8|62725.8|62764.2|62744.2|62676.6|62660.9|9916
1604685600000|2020-11-06 18:00:00|62744.5|62724.5|62743.6|62723.6|62756.7|62738.9|62724.9|62705.3|7640
1604689200000|2020-11-06 19:00:00|62739.7|62724.7|62740.5|62720.5|62751.4|62736.4|62709.3|62689.3|7266
1604692800000|2020-11-06 20:00:00|62740.7|62720.7|62746.3|62726.3|62769.5|62749.5|62734|62714|7625
1604869200000|2020-11-08 21:00:00|62734.2|62623.2|62717.6|62643.7|62757.6|62667.1|62692.1|62618.6|229
1604872800000|2020-11-08 22:00:00|62717.4|62629.2|62704.8|62664.4|62741.6|62680.9|62697.3|62626.1|2433
1604876400000|2020-11-08 23:00:00|62704.3|62664.3|62677.9|62652|62730.6|62694.5|62664.4|62632.3|8599
1604880000000|2020-11-09 00:00:00|62677.7|62651.8|62713.5|62687.5|62751.4|62714.9|62671.8|62645.8|8238
1604883600000|2020-11-09 01:00:00|62713.1|62687.6|62703.5|62677.6|62732.6|62706.3|62662.8|62636.2|9468
1604887200000|2020-11-09 02:00:00|62702|62678.7|62687.2|62664.4|62709.9|62683.9|62674.8|62646.6|7419
1604890800000|2020-11-09 03:00:00|62689.7|62661|62685.2|62657.9|62707|62681.5|62681.7|62654.9|6771
1604894400000|2020-11-09 04:00:00|62685.4|62657.7|62707.6|62680|62711.2|62686|62669.5|62643.5|6700
1604898000000|2020-11-09 05:00:00|62707.3|62679.8|62739.6|62719.6|62743|62723|62657.8|62637.8|7220
1604901600000|2020-11-09 06:00:00|62739.8|62719.8|62686.8|62666.8|62739.8|62719.8|62679.5|62662.5|8157
1604905200000|2020-11-09 07:00:00|62686.5|62666.5|62697.7|62682.7|62733.3|62718.3|62650.8|62633.5|9795
1604908800000|2020-11-09 08:00:00|62698.2|62683.2|62789.1|62774.1|62825.4|62810.4|62657|62642|9843
1604912400000|2020-11-09 09:00:00|62788.3|62773.3|62761.6|62746.6|62805.4|62790.4|62709.4|62694.4|10481
1604916000000|2020-11-09 10:00:00|62762|62747|62729.2|62714.2|62783|62768|62728.9|62713.9|9259
1604919600000|2020-11-09 11:00:00|62729.3|62714.3|62676.1|62661.1|62822|62807|62608.1|62593.1|10156
1604923200000|2020-11-09 12:00:00|62676.3|62661.3|62633|62613|62756.2|62740.4|62601.3|62581.4|10047
1604926800000|2020-11-09 13:00:00|62634.8|62614.8|62619.9|62604.9|62746.3|62726.4|62556.1|62538.7|9439
1604930400000|2020-11-09 14:00:00|62620.8|62605.8|62780.5|62760.5|62784.8|62767|62478.9|62461.4|9487
1604934000000|2020-11-09 15:00:00|62779|62759|62954.2|62939.2|63034.8|63017.2|62739.5|62719.5|10025
1604937600000|2020-11-09 16:00:00|62953.8|62938.8|63053.5|63038.5|63132|63117|62953.8|62938.8|12530
1604941200000|2020-11-09 17:00:00|63053.2|63038.2|63016.2|63001.2|63063|63048|62981.6|62966.6|10923
1604944800000|2020-11-09 18:00:00|63018|63003|63028.9|63013.9|63102.2|63086.3|62998.4|62981.6|9912
1604948400000|2020-11-09 19:00:00|63028.8|63013.8|62937.1|62922.1|63034.2|63019.2|62936.3|62919.8|9265
1604952000000|2020-11-09 20:00:00|62937.2|62922.2|63038.1|63023.1|63048.6|63033.6|62917|62902|9895
1604955600000|2020-11-09 21:00:00|63039.2|63024.2|63038.3|63015.7|63053.9|63038.7|62997.3|62981.7|7313
1604959200000|2020-11-09 22:00:00|63041.5|63021.5|63032|62991.4|63094|63034|63009.5|62943.2|4019
1604962800000|2020-11-09 23:00:00|63030.8|62993.8|62985.9|62965.9|63047.8|63016.5|62966.2|62940.9|7649
1604966400000|2020-11-10 00:00:00|62986.2|62966.2|63036.8|63016.8|63078.8|63058.7|62976.1|62952|8978
1604970000000|2020-11-10 01:00:00|63037.2|63017.2|62984.9|62964.9|63042.4|63022.4|62962.4|62942.4|8908
1604973600000|2020-11-10 02:00:00|62984.8|62964.8|62978|62958|62988.1|62968.1|62909.8|62889.8|8689
1604977200000|2020-11-10 03:00:00|62977.1|62957.1|62945.8|62924.7|62991.3|62971.3|62941.2|62916.7|8685
1604980800000|2020-11-10 04:00:00|62945.9|62924.5|62921.3|62901.3|62948.6|62928.6|62908.9|62888.9|7089
1604984400000|2020-11-10 05:00:00|62921.5|62901.5|62928.8|62908.8|62975.7|62955.7|62910.8|62890.8|7751
1604988000000|2020-11-10 06:00:00|62929.8|62909.8|62951.1|62936.1|63005.6|62990.6|62922.1|62903.3|8680
1604991600000|2020-11-10 07:00:00|62950.8|62935.8|63029.7|63009.7|63045.8|63027.9|62921|62906|10046
1604995200000|2020-11-10 08:00:00|63027.9|63012.9|62932.1|62917.1|63029|63013|62888.8|62870.8|10518
1604998800000|2020-11-10 09:00:00|62931.8|62916.8|63085|63065|63118.9|63102.2|62901.4|62886.4|11272
1605002400000|2020-11-10 10:00:00|63083.8|63063.8|63210.8|63195.8|63214.8|63199.8|63062.4|63047.3|11547
1605006000000|2020-11-10 11:00:00|63210.6|63195.6|63096.1|63081.1|63211.7|63196.7|63060.7|63045.7|10926
1605009600000|2020-11-10 12:00:00|63096.7|63081.7|63045.2|63030.2|63126|63111|62997|62981.2|10379
1605013200000|2020-11-10 13:00:00|63046.2|63031.2|63041.3|63026.3|63133.8|63118.8|63016.7|63001.7|10610
1605016800000|2020-11-10 14:00:00|63042.2|63027.2|63020.5|63005.5|63089.5|63074.5|62954.9|62934.9|10390
1605020400000|2020-11-10 15:00:00|63021.1|63006.1|62993.1|62978.1|63056.2|63041.2|62911|62895.1|12166
1605024000000|2020-11-10 16:00:00|62993.6|62978.6|63049.4|63034.4|63089|63074|62978.3|62963.3|10535
1605027600000|2020-11-10 17:00:00|63050.5|63035.5|63006.1|62991.1|63058.8|63043.8|62989.5|62974.5|9610
1605031200000|2020-11-10 18:00:00|63005.9|62990.9|63001.9|62986.9|63029.9|63014.9|62984|62969|8280
1605034800000|2020-11-10 19:00:00|63001.5|62986.5|63037.7|63022.7|63041.7|63026.7|62972.4|62957.4|9072
1605038400000|2020-11-10 20:00:00|63037.6|63022.6|63062.1|63047.1|63090.2|63075.2|63029.9|63014.9|8304
1605042000000|2020-11-10 21:00:00|63062.6|63047.6|63032.8|63002.3|63083.3|63068.3|63008|62988|5951
1605045600000|2020-11-10 22:00:00|63043.6|63003|63006.6|62981.8|63099.8|63007.8|62996|62959.7|4123
1605049200000|2020-11-10 23:00:00|63007.1|62983.4|63009.9|62989.9|63019.6|63000.1|62998.4|62976.9|5371
1605052800000|2020-11-11 00:00:00|63007.9|62992.9|63012.2|62992.2|63017.8|62999.1|62968.5|62948.5|5853
1605056400000|2020-11-11 01:00:00|63012.7|62992.7|62963.9|62943.9|63016|62996|62956.5|62936.5|7124
1605060000000|2020-11-11 02:00:00|62963.6|62943.6|62974.5|62954.5|62992.7|62972.7|62956.9|62936.9|6239
1605063600000|2020-11-11 03:00:00|62975.1|62955.1|62962.6|62942.6|62980.6|62960.6|62933.7|62913.8|6455
1605067200000|2020-11-11 04:00:00|62962.7|62942.7|62984.6|62964.6|62985.4|62965.4|62950.6|62930.6|4955
1605070800000|2020-11-11 05:00:00|62984.3|62964.3|62974.7|62959.7|62993.3|62973.3|62966.6|62950.4|5136
1605074400000|2020-11-11 06:00:00|62974.5|62959.5|62971.1|62956.1|63013.7|62998.7|62960.8|62945.8|6679
1605078000000|2020-11-11 07:00:00|62971.7|62956.7|63061.2|63046.2|63066.5|63051.5|62944.6|62928|8588
1605081600000|2020-11-11 08:00:00|63059.9|63044.9|63163.6|63148.6|63191.7|63176.7|63050.2|63035.2|10313
1605085200000|2020-11-11 09:00:00|63163.8|63148.8|63137.5|63122.5|63208.4|63193.4|63100|63085|10260
1605088800000|2020-11-11 10:00:00|63138.5|63123.5|63177.7|63162.7|63231|63216|63116.2|63101.2|9293
1605092400000|2020-11-11 11:00:00|63177.5|63162.5|63251.1|63236.1|63292.2|63277.2|63135.9|63120.9|9830
1605096000000|2020-11-11 12:00:00|63250.5|63235.5|63233.7|63218.7|63334.4|63319.4|63231.8|63216.8|10282
1605099600000|2020-11-11 13:00:00|63233.3|63218.3|63311.9|63296.9|63338|63323|63222.1|63207.1|10136
1605103200000|2020-11-11 14:00:00|63311.3|63296.3|63354.5|63339.5|63389.2|63374.2|63281.9|63266.9|10392
1605106800000|2020-11-11 15:00:00|63355|63340|63335.1|63320.1|63392|63377|63321.5|63306.5|10514
1605110400000|2020-11-11 16:00:00|63337.1|63322.1|63283.2|63268.2|63346.5|63331.5|63271.8|63256.8|9115
1605114000000|2020-11-11 17:00:00|63282.5|63267.5|63253|63238|63309.3|63294.3|63245.8|63228.2|7698
1605117600000|2020-11-11 18:00:00|63253.1|63238.1|63248.5|63233.5|63264.9|63249.1|63226.3|63211.3|5972
1605121200000|2020-11-11 19:00:00|63248.7|63233.7|63247.9|63232.9|63275.1|63258|63239.3|63221.9|6552
1605124800000|2020-11-11 20:00:00|63248.3|63233.3|63212.2|63192.2|63269.2|63249.2|63208.7|63188.7|6631
1605128400000|2020-11-11 21:00:00|63212.4|63192.4|63231.6|63203.9|63234.6|63209|63198.5|63180.3|4787
1605132000000|2020-11-11 22:00:00|63235.6|63208.5|63239.1|63194.3|63266.3|63222.6|63217.3|63187.7|4298
1605135600000|2020-11-11 23:00:00|63238.9|63196.6|63219.9|63199.9|63246.8|63222.4|63216.5|63194.9|4497
1605139200000|2020-11-12 00:00:00|63220.5|63200.5|63220.4|63200.4|63255|63235|63208.8|63188.8|5673
1605142800000|2020-11-12 01:00:00|63220.5|63200.5|63206.9|63191.9|63238.9|63218.9|63172|63157|7605
1605146400000|2020-11-12 02:00:00|63207.3|63192.3|63213.9|63198.9|63229.9|63213.8|63198.8|63183.8|6419
1605150000000|2020-11-12 03:00:00|63214|63199|63251.5|63236.5|63258.1|63241.8|63208.7|63193.7|6068
1605153600000|2020-11-12 04:00:00|63251.2|63236.2|63268.9|63253.9|63274.8|63257.9|63236|63221|5501
1605157200000|2020-11-12 05:00:00|63268.8|63253.8|63248.4|63233.4|63281.6|63266.6|63247.2|63232.2|6621
1605160800000|2020-11-12 06:00:00|63248.6|63233.6|63276.8|63261.8|63306.2|63291.2|63246.6|63231.6|8530
1605164400000|2020-11-12 07:00:00|63278.3|63263.3|63258.7|63243.7|63301.9|63286.9|63231.4|63216.4|8921
1605168000000|2020-11-12 08:00:00|63258.8|63243.8|63156.6|63141.6|63258.9|63243.9|63139.4|63124.4|9688
1605171600000|2020-11-12 09:00:00|63156.4|63141.4|63049.6|63034.6|63184.3|63169.3|63034.2|63019.2|9607
1605175200000|2020-11-12 10:00:00|63049.7|63034.7|63043.6|63028.6|63052.4|63037.4|62989.6|62974.6|8893
1605178800000|2020-11-12 11:00:00|63043.4|63028.4|63042.8|63027.8|63053.8|63038.8|62974.8|62959.8|8342
1605182400000|2020-11-12 12:00:00|63042.7|63027.7|63114.6|63099.6|63148.7|63133.7|63028.5|63013.5|9393
1605186000000|2020-11-12 13:00:00|63114.2|63099.2|63062.4|63047.4|63161.6|63146.6|63046.5|63031.5|10348
1605189600000|2020-11-12 14:00:00|63062.5|63047.5|63127.2|63112.2|63184.7|63167.9|63044.9|63024.9|11162
1605193200000|2020-11-12 15:00:00|63126.7|63111.7|63062|63047|63149|63134|63026.5|63011.5|10950
1605196800000|2020-11-12 16:00:00|63061.7|63046.7|63031.3|63016.3|63065.8|63050.8|63013.6|62996.7|9880
1605200400000|2020-11-12 17:00:00|63031.5|63016.5|63118.1|63103.1|63126.8|63111.8|63027.2|63012.2|9029
1605204000000|2020-11-12 18:00:00|63117.9|63102.9|63069.4|63054.4|63141.1|63126.1|63068.2|63053.2|8960
1605207600000|2020-11-12 19:00:00|63069.6|63054.6|63087.4|63067.4|63115|63100|63063.2|63048.2|8348
1605211200000|2020-11-12 20:00:00|63087|63067|63083|63063|63119.4|63101.7|63074.7|63054.7|8285
1605214800000|2020-11-12 21:00:00|63082.1|63062.1|63131.5|63035.5|63150.9|63073.4|63063.8|63035.5|5467
1605218400000|2020-11-12 22:00:00|63136.4|63040.4|63085.6|63052.6|63156.6|63070.3|63073.7|63015.1|2788
1605222000000|2020-11-12 23:00:00|63083.8|63052.9|63089|63069|63097.3|63075.4|63070|63044.8|6268
1605225600000|2020-11-13 00:00:00|63088.3|63068.3|63072.5|63052.5|63090.5|63069.6|63036.4|63016.4|6167
1605229200000|2020-11-13 01:00:00|63072.4|63052.4|63063.6|63043.6|63075.1|63055.1|63039|63019|6671
1605232800000|2020-11-13 02:00:00|63064.5|63044.5|63085.7|63065.7|63105.7|63085.7|63064.5|63044.5|6804
1605236400000|2020-11-13 03:00:00|63085.4|63065.4|63100.8|63080.8|63108.4|63088.4|63075.4|63055.4|5434
1605240000000|2020-11-13 04:00:00|63101.7|63081.7|63091.7|63071.7|63118.4|63098.4|63081|63061|5470
1605243600000|2020-11-13 05:00:00|63091.8|63071.8|63074.6|63054.6|63094.2|63074.2|63057.4|63037.4|5663
1605247200000|2020-11-13 06:00:00|63074.1|63054.1|63066.2|63051.2|63089.9|63073.2|63055.8|63036.8|6686
1605250800000|2020-11-13 07:00:00|63066.6|63051.6|63026.3|63011.3|63101.1|63086.1|63010.6|62993.8|8759
1605254400000|2020-11-13 08:00:00|63026.2|63011.2|63045.3|63030.3|63069.2|63054.2|62996|62981|9665
1605258000000|2020-11-13 09:00:00|63044.7|63029.7|62972.5|62952.5|63085.9|63070.9|62971.1|62949.1|9323
1605261600000|2020-11-13 10:00:00|62973.1|62949.1|62982|62967|63011|62996|62932.9|62915.1|8608
1605265200000|2020-11-13 11:00:00|62984.6|62964.6|63020.2|63005.2|63035.9|63020.9|62954.4|62939.4|8216
1605268800000|2020-11-13 12:00:00|63020.7|63005.7|63027.2|63012.2|63053.8|63038.8|63010.7|62995.7|7878
1605272400000|2020-11-13 13:00:00|63027.1|63012.1|63007.8|62992.8|63073.2|63058.2|62975.5|62960.5|9270
1605276000000|2020-11-13 14:00:00|63007.4|62992.4|63028.8|63013.8|63045.3|63030.3|62980.5|62965.5|9444
1605279600000|2020-11-13 15:00:00|63028.4|63013.4|63004.4|62989.4|63039.4|63024.4|62948.8|62933.8|10194
1605283200000|2020-11-13 16:00:00|63004.3|62989.3|62989.2|62974.2|63022.4|63007.4|62949.3|62934.3|9007
1605286800000|2020-11-13 17:00:00|62989.4|62974.4|62977|62962|62995.7|62980.7|62948.7|62933.7|7582
1605290400000|2020-11-13 18:00:00|62976.5|62961.5|62986.5|62971.5|62989.6|62974.6|62941|62926|7763
1605294000000|2020-11-13 19:00:00|62986.3|62971.3|62944.2|62929.2|62990.3|62975.3|62931.7|62914.1|7037
1605297600000|2020-11-13 20:00:00|62944.4|62929.4|62959.5|62939.5|62970.4|62950.4|62931.1|62914|6925
1605474000000|2020-11-15 21:00:00|62925.7|62895.7|62921.4|62891.4|62969.9|62907|62907.2|62867.5|102
1605477600000|2020-11-15 22:00:00|62920.9|62890.9|63011.9|62915.9|63045.4|62949.4|62920.3|62874.9|2114
1605481200000|2020-11-15 23:00:00|63007.9|62911.9|62913.8|62882.3|63017.4|62940|62885.2|62859.2|6987
1605484800000|2020-11-16 00:00:00|62911.7|62882.5|62930.8|62909.2|62951.8|62925|62904.9|62879.1|6851
1605488400000|2020-11-16 01:00:00|62930.7|62909.3|62888.4|62861.8|62940.9|62918|62880.9|62858.3|7175
1605492000000|2020-11-16 02:00:00|62888.8|62862.3|62881|62854.5|62908.5|62879.9|62874.9|62847.4|6704
1605495600000|2020-11-16 03:00:00|62880.5|62854.9|62863|62839.4|62883.7|62856.9|62853.3|62828.5|6467
1605499200000|2020-11-16 04:00:00|62863.6|62839.6|62876|62856|62876.7|62858.4|62851.2|62827.1|4342
1605502800000|2020-11-16 05:00:00|62876.4|62856.4|62892.4|62877.4|62896.6|62878.2|62867|62849.2|5433
1605506400000|2020-11-16 06:00:00|62892.5|62877.5|62842.2|62827.2|62896.7|62881.7|62842.1|62827.1|5909
1605510000000|2020-11-16 07:00:00|62842|62827|62818.5|62798.5|62878.2|62863.2|62810.7|62795.7|8302
1605513600000|2020-11-16 08:00:00|62818.8|62798.8|62797.5|62777.5|62828.5|62813.5|62747|62732|9651
1605517200000|2020-11-16 09:00:00|62795.4|62780.4|62874.8|62859.8|62899.4|62884.4|62788.3|62773.3|9315
1605520800000|2020-11-16 10:00:00|62875|62860|62879.9|62864.9|62926.6|62911.6|62860.2|62845.2|9422
1605524400000|2020-11-16 11:00:00|62879.8|62864.8|62951.7|62931.7|62971|62951|62852.3|62837.3|9325
1605528000000|2020-11-16 12:00:00|62951.6|62931.6|62940.4|62925.4|62984.7|62965.9|62849|62833.6|11406
1605531600000|2020-11-16 13:00:00|62939.8|62924.8|63011.9|62996.9|63051.6|63036.6|62932.8|62917.8|11287
1605535200000|2020-11-16 14:00:00|63012.2|62997.2|62977.2|62962.2|63026.7|63009.8|62941.8|62922.8|10375
1605538800000|2020-11-16 15:00:00|62979|62959|62915.6|62900.6|63013.5|62995.1|62888.3|62873.3|10280
1605542400000|2020-11-16 16:00:00|62915.5|62900.5|62885.1|62870.1|62931|62914.1|62866.9|62851.9|9433
1605546000000|2020-11-16 17:00:00|62884.7|62869.7|62891.9|62876.9|62910.7|62895.6|62879.9|62864.9|7483
1605549600000|2020-11-16 18:00:00|62892.2|62877.2|62897.3|62882.3|62920.1|62905.1|62867.4|62852.4|7562
1605553200000|2020-11-16 19:00:00|62897.4|62882.4|62891.7|62876.7|62910.7|62895.7|62867.5|62852.5|6919
1605556800000|2020-11-16 20:00:00|62890.5|62875.5|62838.5|62823.5|62892.2|62877.2|62838|62823|6598
1605560400000|2020-11-16 21:00:00|62838.3|62823.3|62833.6|62803|62856.5|62841|62809.2|62787.3|5851
1605564000000|2020-11-16 22:00:00|62836.5|62803.5|62822.4|62790.1|62892.5|62813.7|62810.4|62774.3|2835
1605567600000|2020-11-16 23:00:00|62821.9|62792.9|62797.4|62777.4|62821.9|62797.8|62789.2|62769.2|6112
1605571200000|2020-11-17 00:00:00|62796.8|62776.8|62800.8|62780.8|62821.9|62796.8|62785.2|62768.7|6440
1605574800000|2020-11-17 01:00:00|62801.5|62781.5|62823.3|62803.3|62824.8|62806.6|62786.2|62768.6|7326
1605578400000|2020-11-17 02:00:00|62823.5|62803.5|62809.5|62789.5|62827.5|62809.8|62782.8|62765.4|6323
1605582000000|2020-11-17 03:00:00|62809.1|62789.1|62818.6|62803.6|62828.2|62810.2|62806.5|62788.7|4904
1605585600000|2020-11-17 04:00:00|62818.4|62803.4|62826.1|62806.1|62835.4|62817.1|62815.3|62798.6|4407
1605589200000|2020-11-17 05:00:00|62826|62806|62836|62816|62848.6|62828.6|62823.7|62803.7|6459
1605592800000|2020-11-17 06:00:00|62836.1|62816.1|62825.1|62810.1|62853.6|62833.6|62812.6|62797.6|6262
1605596400000|2020-11-17 07:00:00|62825.8|62810.8|62876.8|62861.8|62877.9|62862.9|62804.4|62789.4|8014
1605600000000|2020-11-17 08:00:00|62877.5|62862.5|62729.4|62714.4|62894.8|62879.8|62720.5|62705.5|10060
1605603600000|2020-11-17 09:00:00|62728.7|62713.7|62760.3|62745.3|62780.2|62765.2|62723.6|62708.6|9582
1605607200000|2020-11-17 10:00:00|62760.9|62745.9|62725.5|62710.5|62774.8|62759.8|62713.9|62698.9|8205
1605610800000|2020-11-17 11:00:00|62725.2|62710.2|62711.5|62696.5|62725.9|62710.9|62668.3|62653.3|8380
1605614400000|2020-11-17 12:00:00|62712.8|62697.8|62697.5|62682.5|62769.5|62754.5|62695.4|62680.4|8646
1605618000000|2020-11-17 13:00:00|62697.4|62682.4|62668|62653|62740.2|62725.2|62627.1|62612.1|10317
1605621600000|2020-11-17 14:00:00|62667.6|62652.6|62740.2|62725.2|62767.7|62752.7|62667.6|62652.6|10181
1605625200000|2020-11-17 15:00:00|62741.5|62726.5|62712.6|62697.6|62808|62793|62710.1|62695.1|10408
1605628800000|2020-11-17 16:00:00|62711.8|62696.8|62797.1|62782.1|62801.4|62786.4|62704.8|62689.8|9104
1605632400000|2020-11-17 17:00:00|62796.8|62781.8|62786.7|62771.7|62817.2|62802.2|62772.6|62757.6|7461
1605636000000|2020-11-17 18:00:00|62786.9|62771.9|62763.9|62748.9|62791.7|62776.7|62758.6|62743.6|6350
1605639600000|2020-11-17 19:00:00|62764.3|62749.3|62780.7|62765.7|62787.4|62769.6|62754|62739|6209
1605643200000|2020-11-17 20:00:00|62780.8|62765.8|62780.3|62760.3|62798.8|62781.1|62771.3|62754.4|6939
1605646800000|2020-11-17 21:00:00|62780.1|62760.1|62802.5|62782.5|62809.2|62789.2|62775.7|62757.3|5331
1605650400000|2020-11-17 22:00:00|62801.4|62781.4|62798.7|62769.5|62818.1|62783.9|62782.8|62738.6|4641
1605654000000|2020-11-17 23:00:00|62798.8|62773.2|62790.2|62770.2|62812.1|62792.1|62787.9|62767.9|5236
1605657600000|2020-11-18 00:00:00|62789.7|62769.7|62817.4|62797.4|62836.5|62816.5|62776.9|62756.9|6232
1605661200000|2020-11-18 01:00:00|62817.9|62797.9|62840.9|62820.9|62862.8|62843.4|62813.2|62795.6|6876
1605664800000|2020-11-18 02:00:00|62840.5|62820.5|62815.9|62800.9|62846.5|62829.3|62811.9|62791.9|5366
1605668400000|2020-11-18 03:00:00|62815.6|62800.6|62800.9|62780.9|62829.5|62809.5|62798.3|62780.8|5041
1605672000000|2020-11-18 04:00:00|62801|62781|62768.8|62748.8|62811.1|62791.1|62758.6|62740.4|5981
1605675600000|2020-11-18 05:00:00|62766.5|62751.5|62744|62724|62776.2|62757.5|62717.2|62700.1|7542
1605679200000|2020-11-18 06:00:00|62744.2|62724.2|62719.3|62704.3|62763|62745.3|62710.8|62692.7|6792
1605682800000|2020-11-18 07:00:00|62722.3|62702.3|62692.6|62677.6|62727.7|62707.7|62674.8|62657.5|8755
1605686400000|2020-11-18 08:00:00|62694.3|62679.3|62720.9|62705.9|62737.2|62722.2|62656.8|62639.8|9866
1605690000000|2020-11-18 09:00:00|62723.2|62703.2|62668.3|62653.3|62732.5|62716|62661.8|62646.8|8908
1605693600000|2020-11-18 10:00:00|62668.4|62653.4|62727.4|62712.4|62754.1|62737.7|62668.4|62650.2|8482
1605697200000|2020-11-18 11:00:00|62727.3|62712.3|62773.6|62753.6|62784.3|62767.3|62719.8|62702.7|9463
1605700800000|2020-11-18 12:00:00|62773.9|62753.9|62799.9|62784.9|62831.7|62815.5|62773.7|62753.7|9714
1605704400000|2020-11-18 13:00:00|62798.6|62783.6|62838.6|62823.6|62883|62864.7|62785.2|62767.4|10277
1605708000000|2020-11-18 14:00:00|62836.9|62821.9|62807|62792|62868|62850.2|62769|62754|9693
1605711600000|2020-11-18 15:00:00|62807.2|62792.2|62753.8|62738.8|62815.2|62800.2|62744.4|62727.2|10052
1605715200000|2020-11-18 16:00:00|62754.1|62739.1|62784.6|62769.6|62822|62802.7|62745.3|62728.4|9385
1605718800000|2020-11-18 17:00:00|62784.4|62769.4|62789.7|62769.7|62814.9|62795.7|62771.5|62753.6|8142
1605722400000|2020-11-18 18:00:00|62789.8|62769.8|62810.2|62790.2|62813.4|62796.9|62783.8|62765.2|7685
1605726000000|2020-11-18 19:00:00|62810.4|62790.4|62817.4|62802.4|62846.8|62830|62796|62777.9|8037
1605729600000|2020-11-18 20:00:00|62817.6|62802.6|62880.1|62860.1|62880.1|62860.7|62800.4|62781.2|7451
1605733200000|2020-11-18 21:00:00|62880.3|62860.3|62883.1|62863.1|62903.2|62883.2|62865|62845|5658
1605736800000|2020-11-18 22:00:00|62883.2|62863.2|62891.8|62860.1|62928.2|62867.1|62870.4|62807.8|2817
1605740400000|2020-11-18 23:00:00|62892.3|62857.9|62923.5|62903.5|62928.5|62906.9|62877.2|62849.1|4850
1605744000000|2020-11-19 00:00:00|62922.8|62902.8|62963.5|62943.5|62994.4|62974.4|62922.6|62902.6|7967
1605747600000|2020-11-19 01:00:00|62963.7|62943.7|62938.5|62918.5|62981.8|62961.8|62933.8|62913.8|7277
1605751200000|2020-11-19 02:00:00|62938.6|62918.6|62923|62903|62939|62919|62892.9|62872.9|6258
1605754800000|2020-11-19 03:00:00|62923.1|62903.1|62945.9|62925.9|62953|62933|62908.3|62888.3|5867
1605758400000|2020-11-19 04:00:00|62946.4|62926.4|62921.2|62901.2|62951.3|62931.3|62913.1|62895.3|5668
1605762000000|2020-11-19 05:00:00|62920.5|62900.5|62902.5|62882.5|62943.5|62924.8|62893.1|62873.1|6099
1605765600000|2020-11-19 06:00:00|62902.6|62882.6|62896.6|62876.6|62930.5|62910.5|62891.4|62871.4|7161
1605769200000|2020-11-19 07:00:00|62898|62878|62931.9|62911.9|62939.6|62924.6|62887.2|62869.5|8482
1605772800000|2020-11-19 08:00:00|62928|62913|63021.6|63006.6|63050.2|63033.7|62899.6|62881.9|10462
1605776400000|2020-11-19 09:00:00|63024.3|63004.3|62991.4|62976.4|63043.9|63028.9|62959.5|62944.3|10063
1605780000000|2020-11-19 10:00:00|62991.7|62976.7|62996.6|62981.6|63065.1|63047.1|62977.5|62960.3|9840
1605783600000|2020-11-19 11:00:00|62995.8|62980.8|62944.1|62924.1|63021.7|63005.6|62935.8|62919.1|9108
1605787200000|2020-11-19 12:00:00|62942.5|62922.5|62955|62935|62974.9|62958.1|62921.2|62905.6|8466
1605790800000|2020-11-19 13:00:00|62954.5|62934.5|62980.8|62965.8|62997.7|62980.4|62945.7|62929.8|9608
1605794400000|2020-11-19 14:00:00|62982.3|62962.3|62992.2|62972.2|63051.2|63031.2|62973.3|62955.3|10696
1605798000000|2020-11-19 15:00:00|62992.1|62972.1|62948.7|62933.7|63002.5|62986.3|62913.3|62895.8|10798
1605801600000|2020-11-19 16:00:00|62948.9|62933.9|62934.1|62914.1|62976.6|62956.6|62921.1|62901.1|9200
1605805200000|2020-11-19 17:00:00|62934|62914|62915.8|62895.8|62942.6|62922.6|62889.8|62870|7808
1605808800000|2020-11-19 18:00:00|62915.6|62895.6|62869.5|62849.5|62915.6|62895.6|62864.5|62847.2|6045
1605812400000|2020-11-19 19:00:00|62869.2|62849.2|62756.8|62736.8|62873.4|62855.6|62755.1|62736.1|7522
1605816000000|2020-11-19 20:00:00|62756.5|62736.5|62743.9|62723.9|62767.6|62750.1|62734.9|62714.9|7762
1605819600000|2020-11-19 21:00:00|62744.1|62724.1|62764.8|62736.5|62771.7|62751.7|62725|62705|5566
1605823200000|2020-11-19 22:00:00|62770.2|62735.2|62789.4|62748.4|62803.6|62769.3|62751.8|62707.6|3248
1605826800000|2020-11-19 23:00:00|62790.6|62754.8|62810.2|62790.2|62811|62791|62775|62739|5676
1605830400000|2020-11-20 00:00:00|62810.1|62790.1|62761.6|62741.6|62810.1|62790.1|62757.5|62737.5|6113
1605834000000|2020-11-20 01:00:00|62760.3|62740.3|62754.2|62734.2|62767.1|62747.1|62745.3|62725.3|6661
1605837600000|2020-11-20 02:00:00|62753.1|62733.1|62772.7|62752.7|62788.1|62768.1|62752.8|62732.8|6170
1605841200000|2020-11-20 03:00:00|62772.9|62752.9|62758.9|62738.9|62776.1|62756.1|62741.5|62721.5|5892
1605844800000|2020-11-20 04:00:00|62758.7|62738.7|62711.4|62691.4|62765.9|62746.6|62703.2|62683.2|5984
1605848400000|2020-11-20 05:00:00|62711.1|62691.1|62714.9|62694.9|62731.1|62711.1|62678.2|62658.2|7647
1605852000000|2020-11-20 06:00:00|62715.1|62695.1|62715.5|62695.5|62733|62713|62688.4|62668.4|7861
1605855600000|2020-11-20 07:00:00|62716.1|62696.1|62786.9|62771.9|62809.1|62789.1|62701.2|62681.2|9270
1605859200000|2020-11-20 08:00:00|62786.5|62771.5|62766.1|62751.1|62807.8|62790.9|62764|62745.5|9174
1605862800000|2020-11-20 09:00:00|62766|62751|62818.8|62798.8|62841.7|62821.7|62758.1|62727.7|10016
1605866400000|2020-11-20 10:00:00|62817.3|62802.3|62834.9|62819.9|62859.9|62842.8|62812.2|62795.8|9044
1605870000000|2020-11-20 11:00:00|62836.1|62821.1|62746.8|62731.8|62846.7|62829.5|62738.6|62723.6|9247
1605873600000|2020-11-20 12:00:00|62746.5|62731.5|62751.4|62736.4|62778.1|62760.8|62725.3|62707.6|9056
1605877200000|2020-11-20 13:00:00|62750.8|62735.8|62780|62765|62838.4|62820.9|62750|62734.1|8854
1605880800000|2020-11-20 14:00:00|62781.2|62766.2|62760.7|62745.7|62785.2|62769.9|62723|62706|9959
1605884400000|2020-11-20 15:00:00|62761.7|62746.7|62831.3|62816.3|62857.9|62837.9|62735.6|62717.8|9860
1605888000000|2020-11-20 16:00:00|62831.5|62816.5|62829|62809|62844.2|62824.8|62795.2|62776.8|8746
1605891600000|2020-11-20 17:00:00|62829.9|62809.9|62837.3|62822.3|62863|62843.5|62818.6|62800.8|7730
1605895200000|2020-11-20 18:00:00|62837.5|62822.5|62816.9|62796.9|62863.6|62843.6|62808.6|62789.2|6527
1605898800000|2020-11-20 19:00:00|62816.7|62796.7|62811.7|62791.7|62832.3|62812.3|62808.8|62789.9|6119
1605902400000|2020-11-20 20:00:00|62811.8|62791.8|62799.5|62779.5|62820.1|62801.5|62787.3|62767.3|6682
1605906000000|2020-11-20 21:00:00|62806.5|62786.5|62830.7|62810.7|62835.1|62815.1|62776.4|62756.4|5369
1606078800000|2020-11-22 21:00:00|62841.7|62811.7|62822.5|62792.5|62892.4|62811.7|62822.5|62772.4|56
1606082400000|2020-11-22 22:00:00|62823|62793|62823.2|62776.8|62891.3|62793|62813.1|62748|2252
1606086000000|2020-11-22 23:00:00|62826.6|62775.8|62780.1|62751|62842.3|62794.5|62771.8|62744.3|6275
1606089600000|2020-11-23 00:00:00|62783.3|62750.8|62745.5|62722|62789|62766.6|62732|62711.7|5772
1606093200000|2020-11-23 01:00:00|62744.7|62722.8|62716.2|62696.2|62745.4|62724.9|62705.9|62685.9|6555
1606096800000|2020-11-23 02:00:00|62716.1|62696.1|62729.1|62709.1|62745|62722.7|62714.9|62694.9|5237
1606100400000|2020-11-23 03:00:00|62729.2|62709.2|62740.3|62720.3|62743.9|62721.3|62719.9|62698.1|4516
1606104000000|2020-11-23 04:00:00|62738.1|62718.1|62733.4|62713.4|62743.7|62723.7|62730.3|62710.3|5440
1606107600000|2020-11-23 05:00:00|62734.2|62714.2|62715.3|62695.3|62740.8|62720.8|62712.8|62692.8|5204
1606111200000|2020-11-23 06:00:00|62715.5|62695.5|62720.9|62700.9|62735.8|62715.8|62702.9|62682.9|13340
1606114800000|2020-11-23 07:00:00|62721.5|62701.5|62754.7|62739.7|62760.9|62742.9|62698.6|62678.6|8112
1606118400000|2020-11-23 08:00:00|62758.6|62738.6|62737.9|62717.9|62788.1|62770.3|62714.5|62694.5|9841
1606122000000|2020-11-23 09:00:00|62735.8|62715.8|62705.8|62690.8|62747.5|62732.5|62682.3|62662.6|9283
1606125600000|2020-11-23 10:00:00|62706|62691|62618|62603|62716.9|62701.9|62605.4|62585.4|8535
1606129200000|2020-11-23 11:00:00|62617.6|62602.6|62570.2|62555.2|62636.9|62619.6|62562.9|62546.3|9701
1606132800000|2020-11-23 12:00:00|62570.4|62555.4|62580.3|62565.3|62602.7|62586.8|62559.3|62544.3|8457
1606136400000|2020-11-23 13:00:00|62580|62565|62590.9|62575.9|62643.6|62625.7|62567.8|62552.8|8998
1606140000000|2020-11-23 14:00:00|62590.3|62575.3|62750.1|62735.1|62772.8|62755.4|62585.5|62570.5|9801
1606143600000|2020-11-23 15:00:00|62752.4|62737.4|63012.2|62992.2|63034.6|63014.6|62752.3|62737.3|12045
1606147200000|2020-11-23 16:00:00|63013.7|62993.7|62962.8|62942.8|63099.4|63079.4|62954.1|62934.4|10617
1606150800000|2020-11-23 17:00:00|62962.6|62942.6|62878.7|62858.7|62968.5|62948.5|62870.8|62850.8|8706
1606154400000|2020-11-23 18:00:00|62877.3|62857.3|62868|62853|62888.6|62869.1|62854.4|62837.1|7192
1606158000000|2020-11-23 19:00:00|62868.2|62853.2|62878.8|62858.8|62910.3|62892.5|62849.9|62832.7|7219
1606161600000|2020-11-23 20:00:00|62879.2|62859.2|62896.4|62876.4|62902|62882|62844.4|62824.4|7334
1606165200000|2020-11-23 21:00:00|62896.3|62876.3|62901.1|62864.6|62906.9|62881.9|62875.8|62848.8|5316
1606168800000|2020-11-23 22:00:00|62899.4|62865.8|62900.3|62863.9|62948.5|62877.5|62892.9|62844|4055
1606172400000|2020-11-23 23:00:00|62899.3|62862.9|62879.2|62856.2|62906.1|62873.7|62850.2|62829.7|6010
1606176000000|2020-11-24 00:00:00|62877.9|62857.9|62890.3|62870.3|62898.6|62878|62870.2|62849.5|6369
1606179600000|2020-11-24 01:00:00|62890.5|62870.5|62873.9|62853.9|62890.5|62870.5|62844.7|62824.7|8373
1606183200000|2020-11-24 02:00:00|62874.4|62854.4|62849.6|62829.6|62876.2|62856.2|62842.2|62822.2|7008
1606186800000|2020-11-24 03:00:00|62850.3|62830.3|62859.4|62839.4|62875.1|62855.1|62844.7|62824.7|7056
1606190400000|2020-11-24 04:00:00|62858.4|62838.4|62809.8|62789.8|62864.9|62844.9|62804|62784|5732
1606194000000|2020-11-24 05:00:00|62809.7|62789.7|62821.5|62801.5|62835.5|62815.5|62809.2|62789.2|6953
1606197600000|2020-11-24 06:00:00|62820.5|62800.5|62829.7|62809.7|62832.4|62812.4|62794.2|62774.2|6536
1606201200000|2020-11-24 07:00:00|62827.3|62807.3|62844.6|62824.6|62854.4|62837.1|62800.8|62785.8|7429
1606204800000|2020-11-24 08:00:00|62841.3|62826.3|62709.3|62689.3|62843.4|62826.4|62678.3|62660.9|10263
1606208400000|2020-11-24 09:00:00|62708.9|62688.9|62654.5|62639.5|62725.4|62707.6|62617|62600.5|9202
1606212000000|2020-11-24 10:00:00|62654.8|62639.8|62667|62652|62678|62661.1|62597.1|62579.5|9203
1606215600000|2020-11-24 11:00:00|62666.5|62651.5|62727.1|62707.1|62733.8|62717.1|62644.2|62629.2|8886
1606219200000|2020-11-24 12:00:00|62725.9|62710.9|62716.7|62701.7|62755.6|62739.5|62671.8|62655.4|9067
1606222800000|2020-11-24 13:00:00|62716.8|62701.8|62787.9|62767.9|62808|62788|62673.7|62656.6|9762
1606226400000|2020-11-24 14:00:00|62788.5|62768.5|62735.5|62714.7|62856.7|62836.7|62716.6|62696.6|10658
1606230000000|2020-11-24 15:00:00|62734.9|62714.9|62691|62676|62779.7|62761.4|62637.4|62620.1|10768
1606233600000|2020-11-24 16:00:00|62690.2|62675.2|62684.8|62664.8|62708.9|62693.9|62619.2|62601.2|9684
1606237200000|2020-11-24 17:00:00|62684|62664|62698.6|62678.6|62731.8|62711.8|62679.4|62659.4|8413
1606240800000|2020-11-24 18:00:00|62698.8|62678.8|62642.7|62622.7|62725.4|62705.4|62640.2|62620.2|6996
1606244400000|2020-11-24 19:00:00|62643|62623|62634.5|62614.5|62675.6|62655.6|62628.1|62608.1|6675
1606248000000|2020-11-24 20:00:00|62634.4|62614.4|62598.9|62578.9|62639|62620.6|62583.6|62566.6|7601
1606251600000|2020-11-24 21:00:00|62596.4|62581.4|62603.1|62563.1|62621.9|62603.7|62573.3|62553.3|6035
1606255200000|2020-11-24 22:00:00|62605.7|62562.6|62596.1|62576.1|62612.6|62578|62574.7|62537.2|2440
1606258800000|2020-11-24 23:00:00|62596.7|62576.7|62568.7|62548.7|62609.9|62589.9|62566.3|62546.3|5856
1606262400000|2020-11-25 00:00:00|62568.2|62548.2|62574.2|62554.2|62586|62568.5|62549.5|62529.5|6258
1606266000000|2020-11-25 01:00:00|62573.3|62558.3|62568.5|62548.5|62576.5|62558.3|62526.4|62506.4|7418
1606269600000|2020-11-25 02:00:00|62568.6|62548.6|62534.5|62514.5|62581.5|62564.1|62526.7|62509.3|7228
1606273200000|2020-11-25 03:00:00|62534.4|62514.4|62524.2|62504.2|62543.2|62525.8|62509.9|62491.7|6764
1606276800000|2020-11-25 04:00:00|62522.9|62502.9|62535.8|62515.8|62537.2|62519.6|62504.7|62485.3|6058
1606280400000|2020-11-25 05:00:00|62536.1|62516.1|62573.3|62553.3|62579.5|62559.5|62518|62498.7|7646
1606284000000|2020-11-25 06:00:00|62573.5|62553.5|62563.5|62548.5|62607.1|62589.6|62545.4|62527.3|8001
1606287600000|2020-11-25 07:00:00|62566.9|62546.9|62516.4|62501.4|62586.1|62569.5|62476.2|62459.8|9023
1606291200000|2020-11-25 08:00:00|62515.9|62500.9|62492.5|62472.5|62539.9|62521.8|62398.6|62378.6|11054
1606294800000|2020-11-25 09:00:00|62492.8|62472.8|62520|62505|62586.9|62571.9|62489.2|62472.1|10010
1606298400000|2020-11-25 10:00:00|62520.1|62505.1|62574|62559|62583.8|62566.8|62520.1|62505.1|8835
1606302000000|2020-11-25 11:00:00|62575.1|62560.1|62637.4|62617.4|62639.9|62622.2|62546.8|62530.9|8881
1606305600000|2020-11-25 12:00:00|62637|62617|62566.2|62551.2|62638.7|62622.1|62561|62545.2|8445
1606309200000|2020-11-25 13:00:00|62566.4|62551.4|62518.5|62503.5|62600.8|62585.8|62462.3|62447|9785
1606312800000|2020-11-25 14:00:00|62518.1|62503.1|62498.1|62478.1|62581.4|62566|62455.2|62438.5|10465
1606316400000|2020-11-25 15:00:00|62498.2|62478.2|62540.6|62520.6|62566.2|62549.5|62404|62387.3|11492
1606320000000|2020-11-25 16:00:00|62537.9|62522.9|62520.7|62500.7|62555.9|62540.4|62489.5|62469.7|9478
1606323600000|2020-11-25 17:00:00|62520.8|62500.8|62466.1|62446.1|62520.8|62500.8|62434.4|62414.4|8415
1606327200000|2020-11-25 18:00:00|62466.7|62446.7|62480.9|62451.3|62516.2|62480.4|62438.2|62419.4|7271
1606330800000|2020-11-25 19:00:00|62481.1|62447.4|62472.5|62452.5|62513.3|62493.3|62435.9|62415.9|8450
1606334400000|2020-11-25 20:00:00|62474|62454|62429.5|62409.5|62482.1|62464.7|62420.3|62403.5|7522
1606338000000|2020-11-25 21:00:00|62429|62409|62490.6|62439.1|62498|62478|62428.2|62408.5|4894
1606341600000|2020-11-25 22:00:00|62501.4|62429.5|62484|62452.5|62502.6|62461.6|62470|62412.5|4097
1606345200000|2020-11-25 23:00:00|62483.7|62455.5|62471.3|62451.3|62485.1|62460.7|62462.2|62442.2|5553
1606348800000|2020-11-26 00:00:00|62470.2|62450.2|62444|62424|62473|62453|62421.3|62401.3|4773
1606352400000|2020-11-26 01:00:00|62444.2|62424.2|62421.1|62401.1|62446.1|62426.1|62406.6|62386.6|5241
1606356000000|2020-11-26 02:00:00|62420.6|62400.6|62416.9|62396.9|62447.7|62427.7|62413.8|62393.8|4958
1606359600000|2020-11-26 03:00:00|62416.8|62396.8|62437.5|62417.5|62442.1|62422.1|62410.3|62390.3|4447
1606363200000|2020-11-26 04:00:00|62437.6|62417.6|62432.4|62412.4|62443.9|62423.9|62415.4|62395.4|4087
1606366800000|2020-11-26 05:00:00|62432.9|62412.9|62423.1|62403.1|62454.4|62434.4|62411.4|62391.4|5380
1606370400000|2020-11-26 06:00:00|62421.3|62401.3|62362.9|62342.9|62423.2|62403.2|62347.9|62330.3|5760
1606374000000|2020-11-26 07:00:00|62363|62343|62407.3|62392.3|62412|62393.3|62330.8|62313.9|7181
1606377600000|2020-11-26 08:00:00|62411.1|62391.1|62466.9|62451.9|62473.1|62456|62366.7|62346.7|9497
1606381200000|2020-11-26 09:00:00|62467.2|62452.2|62531.2|62511.2|62539.2|62519.2|62421.7|62401.7|8842
1606384800000|2020-11-26 10:00:00|62532.4|62512.4|62500.8|62485.8|62541.7|62524.3|62468.7|62453.7|8116
1606388400000|2020-11-26 11:00:00|62500.6|62485.6|62527.8|62507.8|62534.9|62517.4|62476.2|62461.2|6806
1606392000000|2020-11-26 12:00:00|62527.5|62507.5|62567|62552|62617.9|62602.9|62513.3|62498.3|7823
1606395600000|2020-11-26 13:00:00|62567.2|62552.2|62559.9|62544.9|62575.2|62557.8|62533.3|62516.3|7766
1606399200000|2020-11-26 14:00:00|62562.1|62542.1|62549.4|62534.4|62588.6|62568.6|62536|62520.5|7811
1606402800000|2020-11-26 15:00:00|62549.8|62534.8|62550.2|62530.2|62576.4|62559.7|62518.3|62501.1|8073
1606406400000|2020-11-26 16:00:00|62547.7|62527.7|62504.9|62484.9|62547.9|62527.9|62499.4|62481.8|6584
1606410000000|2020-11-26 17:00:00|62505.3|62485.3|62483.3|62463.3|62524.8|62504.8|62472.1|62452.1|6145
1606413600000|2020-11-26 18:00:00|62483|62463|62477.8|62457.8|62502.3|62482.3|62473.5|62453.5|4017
1606417200000|2020-11-26 19:00:00|62478.2|62458.2|62474.1|62454.1|62482.7|62462.7|62452.4|62432.4|3544
1606420800000|2020-11-26 20:00:00|62472.3|62452.3|62496.2|62476.2|62496.3|62476.3|62467|62447|3654
1606424400000|2020-11-26 21:00:00|62499|62479|62490.1|62470.1|62523.4|62486.8|62484.2|62454.6|5185
1606428000000|2020-11-26 22:00:00|62490.3|62470.3|62514.4|62476|62528.5|62495.5|62488.7|62449.1|2766
1606431600000|2020-11-26 23:00:00|62515.6|62473.8|62501.6|62481.6|62516.4|62490.5|62491.6|62470.7|4161
1606435200000|2020-11-27 00:00:00|62501.8|62481.8|62487.5|62467.5|62510.5|62490.5|62482.8|62462.8|4317
1606438800000|2020-11-27 01:00:00|62486.9|62466.9|62488.6|62468.6|62500.9|62480.9|62481|62461|5783
1606442400000|2020-11-27 02:00:00|62488.5|62468.5|62481.2|62461.2|62506.6|62486.6|62480.4|62460.4|5056
1606446000000|2020-11-27 03:00:00|62480.8|62460.8|62436.1|62416.1|62486.1|62466.1|62434.2|62414.2|5480
1606449600000|2020-11-27 04:00:00|62436.2|62416.2|62430.1|62410.1|62441.6|62421.6|62428.8|62408.8|4531
1606453200000|2020-11-27 05:00:00|62430.9|62410.9|62418.4|62398.4|62439.9|62419.9|62408.5|62388.5|4745
1606456800000|2020-11-27 06:00:00|62418.7|62398.7|62420.9|62400.9|62423.6|62403.6|62400.3|62380.3|5643
1606460400000|2020-11-27 07:00:00|62420.2|62400.2|62407.5|62387.5|62450.5|62431.6|62391.6|62373.7|7936
1606464000000|2020-11-27 08:00:00|62406|62386|62387.8|62367.8|62442.1|62423.4|62376|62358.4|9702
1606467600000|2020-11-27 09:00:00|62387.9|62367.9|62428.6|62413.6|62476.3|62456.4|62382.3|62365.3|8219
1606471200000|2020-11-27 10:00:00|62428.9|62413.9|62429.1|62409.1|62464.7|62445.8|62411.4|62394.5|8194
1606474800000|2020-11-27 11:00:00|62427.3|62407.3|62422.7|62407.7|62445.5|62425.5|62403|62388|7882
1606478400000|2020-11-27 12:00:00|62422.9|62407.9|62412.1|62397.1|62467.9|62452.9|62403.4|62387.5|7938
1606482000000|2020-11-27 13:00:00|62412|62397|62348.9|62333.9|62435.7|62415.7|62335.5|62320.5|9398
1606485600000|2020-11-27 14:00:00|62349|62334|62314|62299|62376.4|62361.4|62299.6|62283.3|9660
1606489200000|2020-11-27 15:00:00|62313.3|62298.3|62306.4|62291.4|62362.1|62344.9|62270.9|62255.9|9814
1606492800000|2020-11-27 16:00:00|62307.5|62292.5|62262.3|62247.3|62314.1|62297.5|62216.5|62199.8|9682
1606496400000|2020-11-27 17:00:00|62262|62247|62245.7|62225.7|62277.8|62259.8|62241.1|62223.9|7490
1606500000000|2020-11-27 18:00:00|62245.3|62225.3|62249.3|62229.3|62280.6|62262.9|62241.4|62223.1|5239
1606503600000|2020-11-27 19:00:00|62247.6|62227.6|62255.9|62235.9|62266.8|62246.8|62214.2|62194.2|5001
1606507200000|2020-11-27 20:00:00|62253.9|62233.9|62236.3|62216.3|62262.6|62242.6|62223.6|62203.6|4322
1606510800000|2020-11-27 21:00:00|62235.6|62215.6|62216.5|62196.5|62243.7|62223.7|62205.5|62185.5|5025
1606683600000|2020-11-29 21:00:00|62242.1|62212.1|62229.2|62199.2|62245.1|62215.1|62216.3|62186.3|78
1606687200000|2020-11-29 22:00:00|62220.3|62190.3|62215.6|62176.6|62235.7|62205.7|62195.1|62172.1|2283
1606690800000|2020-11-29 23:00:00|62216.2|62175|62175|62155|62219.7|62199.7|62165.1|62145.1|6609
1606694400000|2020-11-30 00:00:00|62173.6|62153.6|62182.7|62162.7|62216.4|62196.4|62173.6|62153.6|6439
1606698000000|2020-11-30 01:00:00|62182.4|62162.4|62165.6|62145.6|62193|62173|62164.9|62145|6523
1606701600000|2020-11-30 02:00:00|62165.7|62145.7|62192.5|62172.5|62208.3|62188.3|62165.1|62145.1|6255
1606705200000|2020-11-30 03:00:00|62192.6|62172.6|62198|62178|62201|62181.1|62164.2|62146.3|5593
1606708800000|2020-11-30 04:00:00|62197.8|62177.8|62198.1|62178.1|62213.3|62194.6|62184.3|62165.3|4902
1606712400000|2020-11-30 05:00:00|62198|62178|62177.8|62157.8|62198.1|62180.5|62162.8|62142.8|6582
1606716000000|2020-11-30 06:00:00|62177.9|62157.9|62219.9|62199.9|62222.6|62202.6|62155.4|62137.4|7002
1606719600000|2020-11-30 07:00:00|62221.9|62201.9|62164.8|62144.8|62226.8|62206.8|62161.9|62142.7|8771
1606723200000|2020-11-30 08:00:00|62165.3|62145.3|62131.4|62116.4|62196.5|62179|62105.3|62086.5|9737
1606726800000|2020-11-30 09:00:00|62131.9|62116.9|62101.8|62081.8|62173.6|62156.1|62095.5|62078.2|9219
1606730400000|2020-11-30 10:00:00|62101.6|62081.6|62095|62080|62121.8|62105.4|62093.8|62077|7948
1606734000000|2020-11-30 11:00:00|62094.9|62079.9|62080.6|62065.6|62100.7|62085.7|62065.2|62048|7661
1606737600000|2020-11-30 12:00:00|62080|62065|62138.2|62123.2|62155.3|62140.3|62056.3|62041.3|9098
1606741200000|2020-11-30 13:00:00|62141.2|62121.2|62085.4|62070.4|62155.2|62140.2|62067.4|62052.4|9750
1606744800000|2020-11-30 14:00:00|62086.1|62071.1|62050.3|62030.3|62122|62102|62023.1|62008.1|10126
1606748400000|2020-11-30 15:00:00|62050.1|62030.1|62226.9|62206.9|62279|62259|62005.2|61989.8|12024
1606752000000|2020-11-30 16:00:00|62227.4|62207.4|62304.6|62289.6|62331|62312|62208.9|62188.9|11526
1606755600000|2020-11-30 17:00:00|62306.9|62286.9|62272.3|62252.3|62337.1|62317.1|62269.7|62249.7|9629
1606759200000|2020-11-30 18:00:00|62271.6|62251.6|62287.5|62267.5|62292|62272|62245.9|62225.9|7670
1606762800000|2020-11-30 19:00:00|62287.4|62267.4|62316.3|62296.3|62337.8|62319|62281.4|62265.4|7217
1606766400000|2020-11-30 20:00:00|62315.7|62295.7|62417.7|62397.7|62419.9|62399.9|62313.9|62295.6|8260
1606770000000|2020-11-30 21:00:00|62416.6|62396.6|62430.5|62383|62436.5|62416.5|62400.8|62380.8|6860
1606773600000|2020-11-30 22:00:00|62431.1|62383.5|62406.2|62367.8|62440|62389.9|62377|62323.8|4270
1606777200000|2020-11-30 23:00:00|62405.8|62369|62364.5|62344.5|62408.1|62378.9|62357.4|62337.4|6385
1606780800000|2020-12-01 00:00:00|62364.3|62344.3|62332|62312|62374.1|62354.1|62321.2|62301.2|5504
1606784400000|2020-12-01 01:00:00|62331.8|62311.8|62301.1|62281.1|62346.8|62326.8|62300.5|62280.5|6279
1606788000000|2020-12-01 02:00:00|62301|62281|62266.1|62246.1|62312.7|62292.7|62257.3|62237.3|6117
1606791600000|2020-12-01 03:00:00|62266.3|62246.3|62254.8|62234.8|62266.9|62246.9|62244.6|62224.6|6111
1606795200000|2020-12-01 04:00:00|62254.6|62234.6|62255.3|62235.3|62263.8|62243.8|62242.2|62222.2|5133
1606798800000|2020-12-01 05:00:00|62255.6|62235.6|62251|62231|62267.4|62247.4|62243|62223|6620
1606802400000|2020-12-01 06:00:00|62251.2|62231.2|62250.4|62230.4|62266.3|62246.3|62239|62221.4|5699
1606806000000|2020-12-01 07:00:00|62250.6|62230.6|62193|62178|62267.4|62247.4|62170.4|62155.4|8778
1606809600000|2020-12-01 08:00:00|62193.3|62178.3|62138.3|62118.3|62221.9|62206.9|62105.4|62089.2|10089
1606813200000|2020-12-01 09:00:00|62136.3|62116.3|62130.9|62115.9|62176.7|62161.7|62120.9|62105.9|10085
1606816800000|2020-12-01 10:00:00|62131.5|62116.5|62196.7|62181.7|62212.8|62197.8|62125|62110|8855
1606820400000|2020-12-01 11:00:00|62197.5|62182.5|62191.6|62176.6|62241.4|62226.4|62185.2|62170.2|9433
1606824000000|2020-12-01 12:00:00|62191.2|62176.2|62212.9|62197.9|62233.6|62214.5|62177.2|62162.2|8765
1606827600000|2020-12-01 13:00:00|62212|62197|62072.9|62057.9|62221.3|62206.3|62067|62047|9634
1606831200000|2020-12-01 14:00:00|62076|62056|62069.3|62049.3|62164.9|62149.9|62033.3|62018.3|10372
1606834800000|2020-12-01 15:00:00|62069.5|62049.5|61888|61873|62125.6|62109.8|61830.3|61815.3|11926
1606838400000|2020-12-01 16:00:00|61888.2|61873.2|61854.4|61839.4|61888.9|61873.9|61767.2|61752.2|11205
1606842000000|2020-12-01 17:00:00|61854.6|61839.6|61811|61796|61856.6|61839.6|61773.4|61754.6|9602
1606845600000|2020-12-01 18:00:00|61812.5|61797.5|61821.2|61801.2|61825|61805|61772.1|61752.1|8366
1606849200000|2020-12-01 19:00:00|61822.5|61802.5|61793.8|61773.8|61825.3|61805.3|61778|61758|7573
1606852800000|2020-12-01 20:00:00|61794.6|61774.6|61660.3|61640.3|61794.6|61774.6|61645.8|61625.8|8104
1606856400000|2020-12-01 21:00:00|61661.2|61641.2|61695.2|61644.3|61702.8|61678.5|61635.3|61615.3|6632
1606860000000|2020-12-01 22:00:00|61695.4|61648|61682.3|61630.9|61714.6|61667.6|61666.6|61614.7|3721
1606863600000|2020-12-01 23:00:00|61682|61639.8|61671|61648.3|61693.3|61664.3|61656.9|61628.9|5622
1606867200000|2020-12-02 00:00:00|61670.9|61647.9|61690.8|61670.8|61699.7|61678.4|61663.7|61642.1|5936
1606870800000|2020-12-02 01:00:00|61691.2|61671.2|61682.2|61662.2|61724.4|61701|61673.7|61652.2|7471
1606874400000|2020-12-02 02:00:00|61681.8|61661.8|61657.8|61637.8|61683.9|61663.9|61626.3|61604|6727
1606878000000|2020-12-02 03:00:00|61659.6|61639.6|61614|61594|61662.9|61642.9|61608.1|61588.1|5939
1606881600000|2020-12-02 04:00:00|61613.7|61593.7|61649.9|61629.9|61652.3|61632.3|61608.3|61588.3|5362
1606885200000|2020-12-02 05:00:00|61649.8|61629.8|61685.6|61665.6|61692.8|61672.8|61646.8|61626.8|6680
1606888800000|2020-12-02 06:00:00|61684.9|61664.9|61705.5|61685.5|61710.4|61690.4|61638.5|61618.5|6375
1606892400000|2020-12-02 07:00:00|61701.7|61686.7|61682.7|61662.7|61706.7|61686.7|61583.7|61568.7|9330
1606896000000|2020-12-02 08:00:00|61681.7|61661.7|61803.1|61788.1|61811.7|61796.7|61647.5|61627.5|11030
1606899600000|2020-12-02 09:00:00|61803.6|61788.6|61773.2|61758.2|61816.7|61801.7|61720.7|61705.7|9934
1606903200000|2020-12-02 10:00:00|61776.1|61756.1|61793.6|61778.6|61809.3|61794.3|61729|61714|8472
1606906800000|2020-12-02 11:00:00|61793.7|61778.7|61777.9|61762.9|61827.1|61812.1|61774.5|61759.5|8492
1606910400000|2020-12-02 12:00:00|61778.4|61763.4|61735.2|61720.2|61840.2|61822.7|61718.7|61703.5|10425
1606914000000|2020-12-02 13:00:00|61737.4|61722.4|61699.2|61684.2|61742.9|61727.9|61633.1|61614.2|10816
1606917600000|2020-12-02 14:00:00|61698.7|61683.7|61615.5|61595.5|61728.3|61713.3|61611.9|61595.4|11170
1606921200000|2020-12-02 15:00:00|61616.9|61596.9|61636|61621|61652.8|61637.8|61489|61470.8|11316
1606924800000|2020-12-02 16:00:00|61636.7|61621.7|61563.6|61548.6|61646.5|61631.5|61554.2|61539.2|9628
1606928400000|2020-12-02 17:00:00|61564.2|61549.2|61559.8|61544.8|61588.3|61571.7|61523.5|61504.4|8249
1606932000000|2020-12-02 18:00:00|61559.4|61544.4|61561.3|61541.3|61564.9|61549.9|61533.2|61515|6644
1606935600000|2020-12-02 19:00:00|61561.2|61541.2|61525.8|61510.8|61576.7|61559.4|61509.3|61491.4|8237
1606939200000|2020-12-02 20:00:00|61526.2|61511.2|61515.2|61500.2|61549|61531.5|61501.8|61486|6136
1606942800000|2020-12-02 21:00:00|61512.3|61497.3|61463.8|61424.6|61518.7|61503.5|61433.5|61413.5|5933
1606946400000|2020-12-02 22:00:00|61462.6|61425.1|61476.7|61444.7|61487.6|61450|61453.1|61411.3|3865
1606950000000|2020-12-02 23:00:00|61472.7|61443.7|61466.3|61445.9|61493.9|61464.4|61453.8|61430.6|6383
1606953600000|2020-12-03 00:00:00|61466.6|61445.8|61498.9|61478.9|61507.7|61487.7|61462.3|61442.3|5962
1606957200000|2020-12-03 01:00:00|61499.2|61479.2|61459.1|61439.1|61506.1|61486.1|61448.8|61428.8|6803
1606960800000|2020-12-03 02:00:00|61458.8|61438.8|61424.2|61404.2|61466.1|61446.1|61420.7|61400.7|5963
1606964400000|2020-12-03 03:00:00|61424.3|61404.3|61406.9|61386.9|61430|61410|61400.6|61380.6|6036
1606968000000|2020-12-03 04:00:00|61407.7|61386.5|61440.7|61420.7|61445.8|61425.8|61404.3|61384.3|5493
1606971600000|2020-12-03 05:00:00|61440.6|61420.6|61435.9|61415.9|61445.2|61425.2|61417.1|61397.1|5409
1606975200000|2020-12-03 06:00:00|61435.7|61415.7|61436.6|61416.6|61466.7|61446.7|61422.3|61402.3|6100
1606978800000|2020-12-03 07:00:00|61437.5|61417.5|61407.9|61392.9|61449.2|61432.6|61396.5|61379|8964
1606982400000|2020-12-03 08:00:00|61408.1|61393.1|61413.1|61393.1|61446|61429.2|61326.4|61311.4|10422
1606986000000|2020-12-03 09:00:00|61413.3|61393.3|61470.1|61450.1|61517.5|61500.9|61411.9|61391.9|10100
1606989600000|2020-12-03 10:00:00|61470|61450|61446|61431|61505|61490|61428.7|61412.8|8923
1606993200000|2020-12-03 11:00:00|61445.9|61430.9|61378.7|61363.7|61467.1|61452.1|61374.6|61358.7|8955
1606996800000|2020-12-03 12:00:00|61378.3|61363.3|61246.4|61231.4|61430.3|61415.3|61218.7|61199|9672
1607000400000|2020-12-03 13:00:00|61246|61231|61269|61254|61302.1|61287.1|61240.5|61223.9|9988
1607004000000|2020-12-03 14:00:00|61269.2|61254.2|61225.9|61205.9|61303.6|61286.9|61181.1|61166.1|10862
1607007600000|2020-12-03 15:00:00|61224.7|61204.7|61216.2|61196.2|61236.7|61218.5|61144|61129|10776
1607011200000|2020-12-03 16:00:00|61215.8|61195.8|61267|61247|61288.9|61272.8|61199.2|61183.3|9898
1607014800000|2020-12-03 17:00:00|61265.2|61250.2|61295.3|61280.3|61334.7|61317|61261.9|61246.9|8596
1607018400000|2020-12-03 18:00:00|61295.7|61280.7|61324.3|61304.3|61365.8|61347.2|61288.5|61270.5|7612
1607022000000|2020-12-03 19:00:00|61324.5|61304.5|61309.1|61294.1|61331.4|61314.1|61301.5|61281.5|7137
1607025600000|2020-12-03 20:00:00|61309.6|61294.6|61292.1|61277.1|61355.6|61335.6|61277.8|61260.3|7676
1607029200000|2020-12-03 21:00:00|61292|61277|61324|61255.6|61325.6|61292.2|61262.4|61222.5|5474
1607032800000|2020-12-03 22:00:00|61331.7|61253.1|61325.1|61275.1|61356.8|61295.1|61303.9|61248.4|3256
1607036400000|2020-12-03 23:00:00|61321.7|61277.8|61302.4|61278.7|61328.8|61289|61281.5|61255.9|5418
1607040000000|2020-12-04 00:00:00|61301.8|61278.5|61275.7|61255.7|61325.6|61301|61255.1|61234.9|8942
1607043600000|2020-12-04 01:00:00|61275.4|61255.4|61304.8|61284.8|61318.5|61297.5|61259.9|61239.9|8490
1607047200000|2020-12-04 02:00:00|61305.5|61285.2|61308.2|61288.2|61332.1|61312.1|61299.4|61279.1|7045
1607050800000|2020-12-04 03:00:00|61308.1|61288.1|61307.5|61287.5|61322.6|61302.6|61295.6|61275.6|5125
1607054400000|2020-12-04 04:00:00|61308|61288|61324.2|61304.2|61327.9|61307.9|61296|61277|4843
1607058000000|2020-12-04 05:00:00|61324.4|61304.4|61284.4|61264.4|61329.3|61309.3|61277.5|61257.5|6383
1607061600000|2020-12-04 06:00:00|61283.6|61263.6|61247.7|61227.7|61295.7|61277.2|61235.5|61215.5|6691
1607065200000|2020-12-04 07:00:00|61247.4|61227.4|61254.1|61239.1|61267.5|61249|61219.1|61199.1|8304
1607068800000|2020-12-04 08:00:00|61254.4|61239.4|61218.9|61203.9|61302.2|61287.2|61187.9|61172.9|9779
1607072400000|2020-12-04 09:00:00|61219.5|61204.5|61188.5|61173.5|61223.9|61208.9|61155.3|61140.3|9291
1607076000000|2020-12-04 10:00:00|61189|61174|61144.8|61129.8|61238.6|61223.6|61133|61118|9750
1607079600000|2020-12-04 11:00:00|61144.6|61129.6|61164.7|61149.7|61202.8|61182.8|61128.6|61110.7|9058
1607083200000|2020-12-04 12:00:00|61167.2|61147.2|61222.5|61207.5|61233.6|61217.4|61139.1|61123|9531
1607086800000|2020-12-04 13:00:00|61221.2|61206.2|61288|61273|61362.1|61342.1|61166.7|61146.7|11244
1607090400000|2020-12-04 14:00:00|61287.8|61272.8|61236.9|61216.9|61297.9|61281.9|61156.2|61141.2|11645
1607094000000|2020-12-04 15:00:00|61235.4|61215.4|61321|61306|61346.2|61326.2|61186.6|61167.1|11418
1607097600000|2020-12-04 16:00:00|61321.8|61306.8|61311.8|61296.8|61351|61336|61284.5|61266.5|9017
1607101200000|2020-12-04 17:00:00|61311.9|61296.9|61301.6|61281.6|61322.9|61302.9|61264.2|61248.9|7493
1607104800000|2020-12-04 18:00:00|61301.5|61281.5|61316.4|61296.4|61320.5|61300.5|61261.9|61243.9|6614
1607108400000|2020-12-04 19:00:00|61316.1|61296.1|61331.9|61316.9|61353.1|61335|61293.2|61273.2|7597
1607112000000|2020-12-04 20:00:00|61332.1|61317.1|61392|61372|61463.4|61443.4|61316.1|61298.4|7991
1607115600000|2020-12-04 21:00:00|61391.5|61371.5|61410.8|61390.8|61470.9|61450.9|61379.6|61356|5595
1607288400000|2020-12-06 21:00:00|61462|61363|61369|61339|61480.7|61418.8|61366.7|61320.5|354
1607292000000|2020-12-06 22:00:00|61375.9|61345.9|61395.7|61352.9|61448.5|61398.2|61365.9|61322.4|2886
1607295600000|2020-12-06 23:00:00|61393.5|61354.5|61424.2|61404.2|61428.5|61407|61364.1|61325.9|7209
1607299200000|2020-12-07 00:00:00|61424|61404|61383.8|61363.8|61432.6|61410.4|61369.1|61349.1|6100
1607302800000|2020-12-07 01:00:00|61384.7|61364.7|61351.4|61331.4|61400.8|61380.8|61345.8|61325.8|7053
1607306400000|2020-12-07 02:00:00|61352.3|61332.3|61341.2|61321.2|61364.7|61344.7|61324.3|61304.2|6534
1607310000000|2020-12-07 03:00:00|61341.5|61321.1|61352|61332|61355.2|61333.9|61330|61310|5487
1607313600000|2020-12-07 04:00:00|61352.1|61332.1|61361|61341|61362.4|61341.3|61349.2|61329.2|4526
1607317200000|2020-12-07 05:00:00|61360.8|61340.8|61366.4|61346.4|61372.2|61352.2|61352.1|61332.1|5229
1607320800000|2020-12-07 06:00:00|61365.6|61345.6|61378.4|61358.4|61399.8|61380.9|61363.7|61343.7|6514
1607324400000|2020-12-07 07:00:00|61378.1|61358.1|61416.8|61396.8|61453.1|61436.7|61376.9|61356.9|8888
1607328000000|2020-12-07 08:00:00|61416.6|61396.6|61540.6|61520.6|61573.1|61553.1|61409.7|61389.7|11547
1607331600000|2020-12-07 09:00:00|61541.2|61521.2|61558.8|61543.8|61634.7|61618.1|61536.9|61516.9|10437
1607335200000|2020-12-07 10:00:00|61558.9|61543.9|61478.6|61463.6|61599.6|61584.5|61453.9|61438.9|9474
1607338800000|2020-12-07 11:00:00|61478.7|61463.7|61456|61441|61506.1|61491.1|61451|61436|9263
1607342400000|2020-12-07 12:00:00|61455.5|61440.5|61429.6|61414.6|61495.1|61479.7|61423.6|61408.6|8925
1607346000000|2020-12-07 13:00:00|61430.8|61415.8|61333.4|61318.4|61449.9|61434.9|61321.8|61306.8|10031
1607349600000|2020-12-07 14:00:00|61333.3|61318.3|61266.4|61251.4|61360.4|61345.4|61186.6|61171.6|10300
1607353200000|2020-12-07 15:00:00|61266|61251|61361.5|61346.5|61363.4|61348.4|61256.9|61241.9|10444
1607356800000|2020-12-07 16:00:00|61360.9|61345.9|61333.4|61318.4|61375.9|61360.9|61314.9|61299.9|8884
1607360400000|2020-12-07 17:00:00|61334|61319|61362.4|61342.4|61377.9|61358.4|61316.5|61300.1|7576
1607364000000|2020-12-07 18:00:00|61362.2|61342.2|61405.4|61385.4|61440.5|61420.5|61362.1|61342.1|8454
1607367600000|2020-12-07 19:00:00|61405.1|61385.1|61432|61412|61434.5|61414.5|61381.1|61361.1|7354
1607371200000|2020-12-07 20:00:00|61431.9|61411.9|61486.7|61466.7|61487.1|61467.1|61425.4|61405.4|7443
1607374800000|2020-12-07 21:00:00|61486.8|61466.8|61493.1|61455.4|61495|61473|61451.8|61434.6|5440
1607378400000|2020-12-07 22:00:00|61492.1|61455.1|61476|61456|61506.9|61474.1|61475|61429.3|3977
1607382000000|2020-12-07 23:00:00|61476.4|61456.4|61482.8|61462.8|61482.8|61462.8|61462.3|61442.3|4914
1607385600000|2020-12-08 00:00:00|61482.6|61462.6|61490.9|61470.9|61509.1|61489.1|61478.3|61458.3|5498
1607389200000|2020-12-08 01:00:00|61491.1|61471.1|61494.4|61474.4|61498.2|61478.2|61472.7|61452.7|7151
1607392800000|2020-12-08 02:00:00|61494.5|61474.5|61467.9|61447.9|61504.5|61484.5|61459.2|61439.2|5720
1607396400000|2020-12-08 03:00:00|61468|61448|61458.9|61438.9|61475.3|61455.3|61452.9|61432.9|5101
1607400000000|2020-12-08 04:00:00|61459|61439|61457.9|61437.9|61464.2|61444.2|61448.7|61428.7|4838
1607403600000|2020-12-08 05:00:00|61458.3|61438.3|61438.5|61418.5|61458.5|61438.5|61433|61413|4370
1607407200000|2020-12-08 06:00:00|61438.3|61418.3|61446.8|61426.8|61456.5|61436.5|61412.7|61392.7|6467
1607410800000|2020-12-08 07:00:00|61446.9|61426.9|61460.7|61440.7|61488.3|61471.3|61429.2|61412.1|8416
1607414400000|2020-12-08 08:00:00|61460.8|61440.8|61396.8|61381.8|61548.3|61532.1|61362.8|61342.8|10488
1607418000000|2020-12-08 09:00:00|61396.9|61381.9|61380|61360|61429.3|61414.3|61353.2|61333.6|9189
1607421600000|2020-12-08 10:00:00|61379|61359|61460.9|61440.9|61461|61442.4|61359.1|61344|8628
1607425200000|2020-12-08 11:00:00|61461.1|61441.1|61485.3|61470.3|61487.3|61472.3|61405.4|61387.6|9011
1607428800000|2020-12-08 12:00:00|61486.5|61471.5|61449.4|61434.4|61486.5|61471.5|61391.1|61376.1|9105
1607432400000|2020-12-08 13:00:00|61450.2|61435.2|61434.2|61419.2|61463.2|61447.3|61370.8|61353.5|10765
1607436000000|2020-12-08 14:00:00|61433.7|61418.7|61400.2|61385.2|61436.6|61421.6|61355.5|61335.8|10678
1607439600000|2020-12-08 15:00:00|61398.3|61383.3|61451.4|61436.4|61520.9|61505.9|61377.7|61362.7|11106
1607443200000|2020-12-08 16:00:00|61451.5|61436.5|61465|61450|61502.5|61483.3|61439.9|61424.9|8553
1607446800000|2020-12-08 17:00:00|61465.3|61450.3|61444.6|61429.6|61486.3|61467.1|61439.1|61421.5|7162
1607450400000|2020-12-08 18:00:00|61444.7|61429.7|61510|61495|61515.9|61499.4|61433.2|61417.5|7086
1607454000000|2020-12-08 19:00:00|61508.2|61493.2|61499.8|61484.8|61518.2|61500.7|61477.6|61460.9|6116
1607457600000|2020-12-08 20:00:00|61502.6|61482.6|61487.5|61467.5|61521.4|61501.4|61486.1|61467.1|6304
1607461200000|2020-12-08 21:00:00|61487.2|61467.2|61515.6|61486|61518.9|61491.9|61481.7|61462.2|5313
1607464800000|2020-12-08 22:00:00|61524.4|61482.9|61501.4|61468.4|61532.6|61498.5|61491.3|61456.6|2585
1607468400000|2020-12-08 23:00:00|61501.6|61468|61476.4|61456.4|61505.2|61477.9|61473.2|61452.4|4255
1607472000000|2020-12-09 00:00:00|61476.9|61456.9|61466.1|61446.1|61488.8|61468.8|61448.6|61428.6|5435
1607475600000|2020-12-09 01:00:00|61466|61446|61468.7|61448.7|61484.7|61464.7|61458.8|61438.8|5571
1607479200000|2020-12-09 02:00:00|61468.8|61448.8|61426.9|61406.9|61473.6|61453.6|61425.7|61405.7|5779
1607482800000|2020-12-09 03:00:00|61424.5|61404.5|61418.1|61398.1|61436.9|61416.9|61405.6|61385.6|5804
1607486400000|2020-12-09 04:00:00|61418.3|61398.3|61378.9|61358.9|61419|61399|61375.1|61355.1|5499
1607490000000|2020-12-09 05:00:00|61378.7|61358.7|61367.5|61347.5|61394|61374|61367.3|61347.3|5389
1607493600000|2020-12-09 06:00:00|61366.9|61346.9|61324.8|61304.8|61367.7|61347.7|61282.4|61262.4|7569
1607497200000|2020-12-09 07:00:00|61324.7|61304.7|61371.6|61356.6|61384.2|61369.2|61309.8|61289.8|7397
1607500800000|2020-12-09 08:00:00|61371.2|61356.2|61337.6|61322.6|61395.1|61380.1|61333|61318|9688
1607504400000|2020-12-09 09:00:00|61337.7|61322.7|61391.6|61376.6|61422|61407|61337.7|61322.7|8967
1607508000000|2020-12-09 10:00:00|61391.3|61376.3|61411.8|61396.8|61423|61408|61337.3|61322.3|9314
1607511600000|2020-12-09 11:00:00|61412.2|61397.2|61452.7|61437.7|61478.7|61463.7|61371.4|61356.4|8716
1607515200000|2020-12-09 12:00:00|61452.5|61437.5|61469.9|61454.9|61514.3|61499.3|61422.7|61407.7|9295
1607518800000|2020-12-09 13:00:00|61470.2|61455.2|61415.7|61400.7|61507.2|61492.2|61413.1|61398.1|9825
1607522400000|2020-12-09 14:00:00|61415.8|61400.8|61523.2|61508.2|61539.9|61524.9|61398.1|61383.1|10810
1607526000000|2020-12-09 15:00:00|61523.8|61508.8|61605.1|61590.1|61632.3|61617.3|61496|61481|11068
1607529600000|2020-12-09 16:00:00|61605.7|61590.7|61623.7|61608.7|61657.7|61642.7|61605.7|61590.7|9915
1607533200000|2020-12-09 17:00:00|61622.5|61607.5|61665|61650|61732.7|61717.7|61597.3|61582.3|9519
1607536800000|2020-12-09 18:00:00|61664.3|61649.3|61720|61705|61725.2|61710.2|61659.2|61644.2|8648
1607540400000|2020-12-09 19:00:00|61720.1|61705.1|61659.4|61644.4|61720.4|61705.4|61657|61642|7523
1607544000000|2020-12-09 20:00:00|61659.6|61644.6|61623.7|61608.7|61671.8|61656.8|61611.4|61593.3|7507
1607547600000|2020-12-09 21:00:00|61624.9|61609.9|61639.6|61587.1|61643.4|61610.2|61610.3|61580.7|5021
1607551200000|2020-12-09 22:00:00|61641.3|61587.2|61631.7|61606.7|61669.6|61623.4|61623|61571.1|3367
1607554800000|2020-12-09 23:00:00|61632.3|61604.9|61638.7|61618.7|61652.7|61632.7|61622.6|61597|4372
1607558400000|2020-12-10 00:00:00|61639.3|61617.8|61619.9|61599.9|61639.3|61619.1|61607.8|61587.8|5499
1607562000000|2020-12-10 01:00:00|61621.2|61601.2|61623.3|61603.3|61633.1|61613.1|61609.3|61589.3|5900
1607565600000|2020-12-10 02:00:00|61623.5|61603.5|61584.1|61564.1|61627.5|61607.5|61571.8|61551.8|6502
1607569200000|2020-12-10 03:00:00|61584.3|61564.3|61561.4|61541.4|61593.3|61573.3|61552.2|61532.2|5718
1607572800000|2020-12-10 04:00:00|61561.3|61541.3|61527|61507|61561.8|61541.8|61522.1|61502.1|5049
1607576400000|2020-12-10 05:00:00|61527.2|61507.2|61543.6|61523.6|61559.4|61539.4|61527.2|61507.2|4714
1607580000000|2020-12-10 06:00:00|61544.6|61524.6|61582.4|61567.4|61587.6|61572.6|61541.3|61522.7|5932
1607583600000|2020-12-10 07:00:00|61585.4|61565.4|61569.4|61554.4|61591.8|61576.8|61528.2|61513.2|8277
1607587200000|2020-12-10 08:00:00|61569.2|61554.2|61567.2|61552.2|61591.6|61576.6|61522.8|61507.8|9575
1607590800000|2020-12-10 09:00:00|61567.8|61552.8|61483.4|61468.4|61605.3|61590.3|61474.4|61459.4|9501
1607594400000|2020-12-10 10:00:00|61483.5|61468.5|61488.2|61473.2|61499.1|61484.1|61471.3|61456.3|3471
1607598000000|2020-12-10 11:00:00|61530.4|61515.4|61567.1|61552.1|61591.9|61576.9|61521.5|61506.5|7744
1607601600000|2020-12-10 12:00:00|61567|61552|61458.4|61443.4|61610.6|61595.6|61421.8|61402.2|9686
1607605200000|2020-12-10 13:00:00|61460.1|61445.1|61383.7|61368.7|61499.7|61482|61335.6|61320.6|11313
1607608800000|2020-12-10 14:00:00|61384|61369|61251|61236|61531.4|61516.4|61239.2|61224.2|12059
1607612400000|2020-12-10 15:00:00|61251.9|61236.9|61355.3|61340.3|61412.2|61397.2|61220.4|61205.4|11939
1607616000000|2020-12-10 16:00:00|61353|61338|61443.3|61428.3|61466.2|61451.2|61345.2|61330.2|10109
1607619600000|2020-12-10 17:00:00|61443.8|61428.8|61415.8|61400.8|61444.2|61429.2|61389.3|61374.3|8361
1607623200000|2020-12-10 18:00:00|61415.6|61400.6|61398.4|61383.4|61457.2|61442.2|61383.9|61367.2|7764
1607626800000|2020-12-10 19:00:00|61398.6|61383.6|61357.9|61337.9|61424.7|61409.7|61342.1|61325.3|6857
1607630400000|2020-12-10 20:00:00|61357.7|61337.7|61312.4|61297.4|61365.9|61349.1|61295.2|61280.2|7378
1607634000000|2020-12-10 21:00:00|61312.2|61297.2|61349.2|61306.7|61352.7|61335.5|61310|61290|4985
1607637600000|2020-12-10 22:00:00|61349.3|61306.8|61327.7|61299.5|61363.5|61313.2|61319.9|61279.5|1750
1607641200000|2020-12-10 23:00:00|61324.3|61302.5|61308.5|61288.5|61325.2|61305.2|61304.4|61284.4|4135
1607644800000|2020-12-11 00:00:00|61308.3|61288.3|61302.2|61282.2|61317.7|61297.7|61290.4|61270.4|5700
1607648400000|2020-12-11 01:00:00|61301.6|61281.6|61250.6|61230.6|61301.6|61281.6|61228.6|61208.6|7424
1607652000000|2020-12-11 02:00:00|61249.1|61229.1|61242.5|61222.5|61274.4|61254.5|61234.7|61214.7|5925
1607655600000|2020-12-11 03:00:00|61242.8|61222.8|61239.9|61219.9|61260.6|61240.6|61230.7|61210.7|5892
1607659200000|2020-12-11 04:00:00|61240.5|61220.5|61252.6|61232.6|61254.2|61234.2|61228.7|61208.7|4351
1607662800000|2020-12-11 05:00:00|61253.5|61233.5|61243.3|61223.3|61262.5|61242.5|61233.7|61213.7|4984
1607666400000|2020-12-11 06:00:00|61242.5|61222.5|61233.6|61213.6|61242.8|61222.8|61205.1|61185.1|6044
1607670000000|2020-12-11 07:00:00|61232.4|61212.4|61365.3|61350.3|61391.3|61376.3|61220.7|61205.2|7974
1607673600000|2020-12-11 08:00:00|61366|61351|61394.4|61379.4|61449.8|61434.8|61341.6|61326.6|10708
1607677200000|2020-12-11 09:00:00|61394.5|61379.5|61434.7|61419.7|61460.7|61445.7|61352.7|61337.7|9587
1607680800000|2020-12-11 10:00:00|61434.4|61419.4|61423.7|61408.7|61440.8|61425.8|61331.1|61316.1|9233
1607684400000|2020-12-11 11:00:00|61424.6|61409.6|61409.6|61394.6|61469.3|61454.3|61392.1|61377.1|9321
1607688000000|2020-12-11 12:00:00|61409.5|61394.5|61386.5|61371.5|61451.1|61436.1|61366.6|61351.6|8597
1607691600000|2020-12-11 13:00:00|61386.4|61371.4|61436.9|61421.9|61444.9|61429.9|61364.5|61349.5|9954
1607695200000|2020-12-11 14:00:00|61437.7|61422.7|61423.5|61408.5|61455.7|61440|61347|61332|10651
1607698800000|2020-12-11 15:00:00|61424.2|61409.2|61477|61462|61484.2|61469.2|61362.3|61347.3|10621
1607702400000|2020-12-11 16:00:00|61477.4|61462.4|61451.2|61436.2|61480.3|61465.3|61432.1|61417.1|8721
1607706000000|2020-12-11 17:00:00|61451|61436|61436|61416|61474.1|61459.1|61428.9|61408.9|7463
1607709600000|2020-12-11 18:00:00|61436.6|61416.6|61437.9|61417.9|61462.8|61442.8|61431|61411|5898
1607713200000|2020-12-11 19:00:00|61437.6|61417.6|61451.3|61436.3|61455.5|61440.5|61415.5|61395.5|6608
1607716800000|2020-12-11 20:00:00|61452.1|61437.1|61428.9|61408.9|61454.4|61437.3|61425.8|61405.8|6252
1607720400000|2020-12-11 21:00:00|61427.8|61407.8|61450|61430|61474.9|61442.4|61427.6|61399.1|5077
1607893200000|2020-12-13 21:00:00|61341.3|61305.5|61334.7|61304.7|61361.6|61322.3|61325.2|61272.1|248
1607896800000|2020-12-13 22:00:00|61334|61304|61348.7|61323.9|61361.4|61324.4|61298.5|61259.7|4506
1607900400000|2020-12-13 23:00:00|61348.1|61324.1|61349.9|61329.9|61360.8|61329.9|61316.1|61296.9|4842
1607904000000|2020-12-14 00:00:00|61348.6|61328.6|61411.5|61391.5|61436.9|61416.9|61345|61327.2|6035
1607907600000|2020-12-14 01:00:00|61412|61392|61375.4|61360.4|61421.8|61402.9|61359.4|61341.3|5919
1607911200000|2020-12-14 02:00:00|61374.6|61359.6|61361.3|61346.3|61380.1|61363.8|61352.8|61335.9|4997
1607914800000|2020-12-14 03:00:00|61361.4|61346.4|61359.8|61339.8|61369.7|61352.8|61351.8|61333.1|4477
1607918400000|2020-12-14 04:00:00|61359.5|61339.5|61356.6|61336.6|61371.5|61354.6|61351.9|61334.7|3860
1607922000000|2020-12-14 05:00:00|61356.7|61336.7|61318.1|61298.1|61367.9|61350.5|61310.6|61293|4830
1607925600000|2020-12-14 06:00:00|61316.6|61301.6|61299.5|61279.5|61324.6|61308.9|61293.1|61275.6|5986
1607929200000|2020-12-14 07:00:00|61300|61280|61243.9|61228.9|61319.9|61304.9|61233.6|61218.6|8014
1607932800000|2020-12-14 08:00:00|61245|61230|61289|61274|61296.4|61281.4|61227.8|61212.8|9600
1607936400000|2020-12-14 09:00:00|61290.5|61275.5|61219.5|61204.5|61315.5|61300.5|61205.9|61190.9|8442
1607940000000|2020-12-14 10:00:00|61219.3|61204.3|61255.1|61240.1|61270.7|61255.7|61207.6|61192.6|8302
1607943600000|2020-12-14 11:00:00|61255.3|61240.3|61232.5|61217.5|61258.5|61243.5|61204.9|61189.9|8244
1607947200000|2020-12-14 12:00:00|61231.9|61216.9|61220.7|61205.7|61246.2|61231.2|61154|61139|8387
1607950800000|2020-12-14 13:00:00|61220.5|61205.5|61149.8|61134.8|61225.2|61210.2|61123|61108|8362
1607954400000|2020-12-14 14:00:00|61150.2|61135.2|61182.6|61167.6|61234|61219|61150.1|61135.1|10386
1607958000000|2020-12-14 15:00:00|61183.1|61168.1|61385.4|61370.4|61391.4|61376.4|61172.9|61157.9|11314
1607961600000|2020-12-14 16:00:00|61385.1|61370.1|61288.3|61273.3|61394.6|61379.6|61273.1|61258.1|8741
1607965200000|2020-12-14 17:00:00|61287.9|61272.9|61225.1|61210.1|61295|61280|61208.5|61193.5|7883
1607968800000|2020-12-14 18:00:00|61224.7|61209.7|61259|61244|61276.2|61261.2|61208.4|61191.5|6563
1607972400000|2020-12-14 19:00:00|61259.1|61244.1|61276.2|61261.2|61286.9|61271.9|61248.6|61233.6|5713
1607976000000|2020-12-14 20:00:00|61277.8|61262.8|61274.4|61259.4|61316.3|61301.3|61266.9|61251.9|5685
1607979600000|2020-12-14 21:00:00|61274.5|61259.5|61292.5|61272.5|61303.7|61283.7|61252.9|61236.2|5456
1607983200000|2020-12-14 22:00:00|61292.6|61272.6|61281.4|61261.4|61326.4|61274.8|61279.1|61241.9|2187
1607986800000|2020-12-14 23:00:00|61281.5|61261.5|61265.8|61245.8|61295|61273.6|61264.6|61244.6|4103
1607990400000|2020-12-15 00:00:00|61266.8|61246.8|61224|61204|61273.7|61253.7|61213.7|61193.7|5741
1607994000000|2020-12-15 01:00:00|61224.2|61204.2|61211.7|61191.7|61251.4|61231.4|61207.9|61187.9|6655
1607997600000|2020-12-15 02:00:00|61211.1|61191.1|61216.4|61196.4|61227.8|61207.8|61194.6|61174.6|6501
1608001200000|2020-12-15 03:00:00|61216|61196|61252.3|61232.3|61266.1|61246.1|61209.7|61189.7|5688
1608004800000|2020-12-15 04:00:00|61252.2|61232.2|61281.2|61261.2|61283.9|61264.6|61246|61226|4560
1608008400000|2020-12-15 05:00:00|61280.1|61260.1|61240.3|61220.3|61288.7|61271.3|61237.9|61220|5858
1608012000000|2020-12-15 06:00:00|61241.1|61221.1|61269.1|61249.1|61272.5|61255.6|61238.3|61221.1|5939
1608015600000|2020-12-15 07:00:00|61269.3|61249.3|61323.9|61308.9|61339.4|61321.1|61248.9|61233.9|7593
1608019200000|2020-12-15 08:00:00|61324.1|61309.1|61294.8|61279.8|61352.2|61337.2|61287.8|61272.8|9733
1608022800000|2020-12-15 09:00:00|61294|61279|61221.7|61206.7|61302.2|61287.2|61198.9|61182.7|8724
1608026400000|2020-12-15 10:00:00|61222.8|61207.8|61218.3|61203.3|61241.9|61226.9|61199.6|61184.6|7667
1608030000000|2020-12-15 11:00:00|61218.9|61203.9|61211.1|61196.1|61269|61254|61180.7|61165.7|8207
1608033600000|2020-12-15 12:00:00|61211|61196|61391.7|61371.7|61409.3|61389.3|61200.4|61185.4|8332
1608037200000|2020-12-15 13:00:00|61390.9|61370.9|61316.3|61301.3|61390.9|61370.9|61264.8|61249.8|10183
1608040800000|2020-12-15 14:00:00|61315.8|61300.8|61294.5|61279.5|61323.8|61308.8|61220.3|61205.3|10141
1608044400000|2020-12-15 15:00:00|61293.5|61278.5|61240.7|61225.7|61298|61283|61208.2|61193.2|9660
1608048000000|2020-12-15 16:00:00|61240.4|61225.4|61221.5|61206.5|61261.3|61246.3|61202.2|61187.2|8901
1608051600000|2020-12-15 17:00:00|61221.3|61206.3|61203.7|61188.7|61269.2|61254.2|61201.5|61186.5|6403
1608055200000|2020-12-15 18:00:00|61204.6|61189.6|61251.6|61236.6|61252|61237|61163.5|61148.5|7373
1608058800000|2020-12-15 19:00:00|61251.7|61236.7|61223.2|61208.2|61264.2|61249.2|61205.5|61190.5|6354
1608062400000|2020-12-15 20:00:00|61225.7|61210.7|61205.5|61190.5|61239.6|61224.6|61205.2|61190.2|5968
1608066000000|2020-12-15 21:00:00|61204.9|61189.9|61256.4|61236.4|61256.4|61236.4|61193|61175.6|4336
1608069600000|2020-12-15 22:00:00|61258.8|61238.8|61259.3|61229.3|61264.7|61240.5|61238.1|61205.8|2046
1608073200000|2020-12-15 23:00:00|61253.2|61231.9|61238|61218|61254|61234|61233.6|61213.6|3266
1608076800000|2020-12-16 00:00:00|61237.8|61217.8|61259.8|61239.8|61285.3|61265.3|61237.4|61217.8|4449
1608080400000|2020-12-16 01:00:00|61259.9|61239.9|61253.8|61238.8|61276.4|61256.4|61232.8|61215.4|5355
1608084000000|2020-12-16 02:00:00|61253.7|61238.7|61228.2|61213.2|61256.5|61239.1|61221.6|61204.4|4898
1608087600000|2020-12-16 03:00:00|61228.1|61213.1|61202.1|61187.1|61233.2|61215.8|61190.2|61175.2|4839
1608091200000|2020-12-16 04:00:00|61205|61185|61186.1|61171.1|61219.2|61204.2|61184.9|61168.2|4108
1608094800000|2020-12-16 05:00:00|61186.2|61171.2|61198.7|61183.7|61210.7|61193.6|61183.5|61168.5|5454
1608098400000|2020-12-16 06:00:00|61198.4|61183.4|61198.8|61178.8|61225.6|61205.9|61196.2|61178.6|6112
1608102000000|2020-12-16 07:00:00|61198.2|61178.2|61236.5|61221.5|61242.4|61227.4|61151.8|61135.4|8072
1608105600000|2020-12-16 08:00:00|61236.7|61221.7|60960.6|60940.6|61247.5|61232.5|60942.2|60927.2|10980
1608109200000|2020-12-16 09:00:00|60961.4|60941.4|60970.4|60955.4|61033.4|61018.4|60955.3|60938.5|9418
1608112800000|2020-12-16 10:00:00|60972.1|60957.1|61016.2|61001.2|61025.2|61010.2|60967.2|60952.2|8096
1608116400000|2020-12-16 11:00:00|61016.3|61001.3|61024.9|61009.9|61067.5|61052.5|60995.9|60980.9|8486
1608120000000|2020-12-16 12:00:00|61026.1|61011.1|61030.4|61015.4|61072.5|61057.5|61010.1|60995.1|8208
1608123600000|2020-12-16 13:00:00|61030.2|61015.2|61064|61049|61107.1|61092.1|61029.5|61014.5|9216
1608127200000|2020-12-16 14:00:00|61063.9|61048.9|61024.1|61009.1|61070|61055|60972.2|60957.2|9866
1608130800000|2020-12-16 15:00:00|61023.7|61008.7|61063.2|61048.2|61091.5|61075.3|61010.8|60995.8|9981
1608134400000|2020-12-16 16:00:00|61062.5|61047.5|61126.2|61106.2|61163.8|61147.4|61050.3|61035.3|8882
1608138000000|2020-12-16 17:00:00|61127|61107|61155.8|61135.8|61184.8|61164.8|61114.8|61094.8|7128
1608141600000|2020-12-16 18:00:00|61155.7|61135.7|61156.7|61106.6|61163.3|61143.3|61120.6|61100.6|5783
1608145200000|2020-12-16 19:00:00|61159.3|61102.4|61189.5|61169.5|61375.6|61355.6|61114.8|61088.4|11305
1608148800000|2020-12-16 20:00:00|61189|61169|61081.1|61061.1|61190.4|61170.4|61006.2|60986.2|10157
1608152400000|2020-12-16 21:00:00|61081.3|61061.3|61005.9|60984.2|61096.5|61076.5|60993.1|60973.1|5405
1608156000000|2020-12-16 22:00:00|61009.9|60979.5|61016.7|60993.1|61044.4|61007.2|60997.3|60969|2733
1608159600000|2020-12-16 23:00:00|61016.9|60992.8|61021.6|61001.6|61044.8|61024.7|61012.2|60991.8|3449
1608163200000|2020-12-17 00:00:00|61021.8|61001.8|61030.9|61010.9|61052.6|61032.6|61016.6|60996.6|5491
1608166800000|2020-12-17 01:00:00|61031.1|61011.1|60990.7|60970.7|61041.6|61021.6|60958.8|60938.8|6596
1608170400000|2020-12-17 02:00:00|60990.4|60970.4|60941.7|60921.7|60997.7|60977.7|60936.5|60916.5|5507
1608174000000|2020-12-17 03:00:00|60941.8|60921.8|60949|60929|60962.2|60942.2|60941.8|60921.8|4603
1608177600000|2020-12-17 04:00:00|60948.9|60928.9|60877.4|60857.4|60950.8|60930.8|60826|60806|6472
1608181200000|2020-12-17 05:00:00|60877.2|60857.2|60873.9|60853.9|60879.4|60859.4|60853.3|60833.3|5630
1608184800000|2020-12-17 06:00:00|60874.8|60854.8|60848|60828|60877.4|60857.4|60828.8|60808.8|5693
1608188400000|2020-12-17 07:00:00|60847.8|60827.8|60835.2|60815.2|60870.2|60850.2|60809.2|60789.2|8471
1608192000000|2020-12-17 08:00:00|60835.1|60815.1|60821.6|60806.6|60849.9|60832.3|60777.6|60760|9465
1608195600000|2020-12-17 09:00:00|60821.3|60806.3|60832.5|60812.5|60874.9|60856.3|60792.2|60775|8936
1608199200000|2020-12-17 10:00:00|60832.6|60812.6|60855|60835|60870.5|60853.2|60824.4|60806.6|8064
1608202800000|2020-12-17 11:00:00|60855.2|60835.2|60807.6|60787.6|60855.3|60838.7|60797.5|60781.6|8106
1608206400000|2020-12-17 12:00:00|60808|60788|60752.1|60737.1|60833|60815.1|60750.1|60734.1|8790
1608210000000|2020-12-17 13:00:00|60752.7|60737.7|60778.1|60763.1|60789.1|60771|60693.4|60675.5|9871
1608213600000|2020-12-17 14:00:00|60777.8|60762.8|60738.9|60718.9|60789.4|60773.6|60707.8|60691.1|10086
1608217200000|2020-12-17 15:00:00|60738.8|60718.8|60768.3|60748.3|60790.7|60770.7|60686.6|60667.5|10490
1608220800000|2020-12-17 16:00:00|60767.5|60747.5|60704.6|60684.6|60806.4|60786.7|60696.8|60676.8|8898
1608224400000|2020-12-17 17:00:00|60706.9|60686.9|60696|60676|60715.7|60695.7|60658.6|60638.6|7297
1608228000000|2020-12-17 18:00:00|60696.6|60676.6|60660.9|60640.9|60696.6|60676.6|60641.7|60621.7|7207
1608231600000|2020-12-17 19:00:00|60661|60641|60683|60663|60684|60664|60628.1|60610.6|6521
1608235200000|2020-12-17 20:00:00|60683.4|60663.4|60680.7|60660.7|60703|60683|60655.2|60635.2|6586
1608238800000|2020-12-17 21:00:00|60680.8|60660.8|60673.5|60622.9|60684.6|60664.6|60633.6|60612.3|5138
1608242400000|2020-12-17 22:00:00|60682|60615|60670.2|60633.2|60700.6|60652.6|60646.4|60607.1|2945
1608246000000|2020-12-17 23:00:00|60670|60632.2|60692.6|60670.7|60697.5|60676|60664.1|60626.2|4438
1608249600000|2020-12-18 00:00:00|60692.7|60671|60727.1|60707.1|60749.5|60729.5|60677.9|60657.8|5813
1608253200000|2020-12-18 01:00:00|60727.2|60707.2|60725.1|60705.1|60741.3|60721.3|60700.5|60680.5|6347
1608256800000|2020-12-18 02:00:00|60723.5|60703.5|60775.5|60755.5|60784.4|60764.4|60713.1|60693.1|5240
1608260400000|2020-12-18 03:00:00|60774|60754|60774.2|60754.2|60774.8|60754.8|60756|60736|4637
1608264000000|2020-12-18 04:00:00|60774.7|60754.7|60803.4|60783.4|60814.3|60794.3|60770.6|60750.6|4579
1608267600000|2020-12-18 05:00:00|60803.9|60783.9|60791.3|60771.3|60810.5|60790.5|60785.4|60765.4|5257
1608271200000|2020-12-18 06:00:00|60791.4|60771.4|60724.3|60704.3|60793.1|60773.1|60713.8|60693.8|6713
1608274800000|2020-12-18 07:00:00|60724.9|60704.9|60748.1|60728.1|60749.6|60729.6|60709.1|60689.1|7178
1608278400000|2020-12-18 08:00:00|60748.8|60728.8|60698.7|60678.7|60771.5|60751.5|60671|60656|9156
1608282000000|2020-12-18 09:00:00|60696.2|60676.2|60743.2|60728.2|60762.2|60747.2|60675.8|60656.2|8927
1608285600000|2020-12-18 10:00:00|60743.1|60728.1|60716.8|60701.8|60774|60759|60699.6|60684.6|7958
1608289200000|2020-12-18 11:00:00|60716.9|60701.9|60706.6|60691.6|60745.6|60730.6|60684.4|60669.4|7608
1608292800000|2020-12-18 12:00:00|60706.9|60691.9|60713.4|60698.4|60720.8|60705.8|60641.5|60626.5|8552
1608296400000|2020-12-18 13:00:00|60709.9|60694.9|60744.1|60729.1|60757.4|60742.4|60684.6|60669.6|9520
1608300000000|2020-12-18 14:00:00|60743.5|60728.5|60802|60782|60848.4|60833.4|60719.9|60704.9|9935
1608303600000|2020-12-18 15:00:00|60801.9|60781.9|60813|60798|60861.6|60846|60752.5|60737.5|10619
1608307200000|2020-12-18 16:00:00|60811.9|60796.9|60812.5|60797.5|60860.5|60845.5|60806.3|60791.3|9039
1608310800000|2020-12-18 17:00:00|60812.7|60797.7|60799.5|60784.5|60824.9|60809.9|60753.8|60738.8|7325
1608314400000|2020-12-18 18:00:00|60799.4|60784.4|60769|60754|60801.7|60786.7|60763.7|60748.7|5942
1608318000000|2020-12-18 19:00:00|60768.9|60753.9|60769.4|60754.4|60804.7|60789.7|60763.1|60748.1|5847
1608321600000|2020-12-18 20:00:00|60769.8|60754.8|60751.5|60736.5|60798.7|60783.7|60737.6|60722.6|6560
1608325200000|2020-12-18 21:00:00|60751.4|60736.4|60702.9|60682.9|60761.5|60741.5|60689.7|60651.9|4401
1608498000000|2020-12-20 21:00:00|60902.2|60872.2|60900.1|60809.3|60919.1|60878.1|60849.3|60797.5|514
1608501600000|2020-12-20 22:00:00|60898.8|60808.2|60858.1|60788.1|60914|60841.6|60813.2|60774.4|1868
1608505200000|2020-12-20 23:00:00|60856.1|60789.1|60927.8|60907.8|60929.7|60909.7|60813.2|60782.5|6020
1608508800000|2020-12-21 00:00:00|60926.1|60906.1|60890.9|60870.9|60964.2|60946.8|60888.5|60869.3|6990
1608512400000|2020-12-21 01:00:00|60891.8|60871.8|60943.8|60928.8|60959.1|60939.1|60855.5|60837.7|8327
1608516000000|2020-12-21 02:00:00|60945.9|60925.9|61036.5|61016.5|61089.3|61069.3|60924|60904|7974
1608519600000|2020-12-21 03:00:00|61035|61020|61058.4|61043.4|61060.5|61045.3|61025.8|61008.8|5680
1608523200000|2020-12-21 04:00:00|61058.3|61043.3|61026.5|61011.5|61058.3|61043.3|61021.6|61004.5|5145
1608526800000|2020-12-21 05:00:00|61026.6|61011.6|61030.5|61015.5|61080|61063.1|61023.1|61008.1|6519
1608530400000|2020-12-21 06:00:00|61030.8|61015.8|60995.3|60975.3|61078.1|61061|60990.4|60973|7654
1608534000000|2020-12-21 07:00:00|60995.1|60975.1|61116.4|61096.4|61153.3|61138.3|60995.1|60975.1|10031
1608537600000|2020-12-21 08:00:00|61116.3|61096.3|60902.9|60887.9|61131|61113.4|60854.3|60839.3|11397
1608541200000|2020-12-21 09:00:00|60902.5|60887.5|61112|61097|61128.9|61112.8|60900.5|60885.5|10414
1608544800000|2020-12-21 10:00:00|61111.5|61096.5|61253.8|61238.8|61341.5|61326.5|61104.3|61089.3|12298
1608548400000|2020-12-21 11:00:00|61252.9|61237.9|61181.3|61166.3|61252.9|61237.9|61083.8|61068.8|11190
1608552000000|2020-12-21 12:00:00|61181.1|61166.1|61178.1|61163.1|61209.1|61194.1|61052.4|61037.4|11041
1608555600000|2020-12-21 13:00:00|61179|61164|61035.1|61020.1|61179|61164|60916.6|60901.6|11562
1608559200000|2020-12-21 14:00:00|61031.5|61016.5|60942.9|60922.9|61031.5|61016.5|60897.1|60877.7|10253
1608562800000|2020-12-21 15:00:00|60943|60923|60935.3|60915.3|60955.3|60935.3|60885.7|60865.7|10944
1608566400000|2020-12-21 16:00:00|60934.7|60914.7|60841.6|60821.6|60938.2|60920.3|60821.6|60803.8|10085
1608570000000|2020-12-21 17:00:00|60842.1|60822.1|60816.3|60796.3|60862.9|60842.9|60799.1|60779.1|9425
1608573600000|2020-12-21 18:00:00|60815.7|60795.7|60775.2|60755.2|60850.3|60832.8|60757.9|60738.3|8283
1608577200000|2020-12-21 19:00:00|60774.8|60754.8|60754.7|60734.7|60791.3|60771.3|60735.6|60715.6|8717
1608580800000|2020-12-21 20:00:00|60755|60735|60820.9|60800.9|60838.9|60818.9|60733.9|60713.9|7914
1608584400000|2020-12-21 21:00:00|60820.5|60800.5|60764.9|60744.9|60853.3|60833.3|60764.9|60742.6|5622
1608588000000|2020-12-21 22:00:00|60775.3|60739.7|60806.7|60760.5|60851.8|60784.7|60775.3|60725.3|2553
1608591600000|2020-12-21 23:00:00|60802.7|60755.6|60809.5|60789.5|60813.4|60793.4|60733.8|60713.8|5200
1608595200000|2020-12-22 00:00:00|60809.8|60789.8|60829.9|60809.9|60840.9|60820.9|60765.3|60745.3|5710
1608598800000|2020-12-22 01:00:00|60829.7|60809.7|60820.4|60800.4|60835.1|60815.1|60789.1|60769.1|9760
1608602400000|2020-12-22 02:00:00|60820.1|60800.1|60815|60795|60829.9|60809.9|60799.3|60779.3|9161
1608606000000|2020-12-22 03:00:00|60814.9|60794.9|60833.3|60813.3|60857.5|60837.5|60812.6|60792.6|8864
1608609600000|2020-12-22 04:00:00|60832.8|60812.8|60861|60841|60881.3|60861.3|60828|60808|8912
1608613200000|2020-12-22 05:00:00|60861.1|60841.1|60893.9|60873.9|60908.8|60888.8|60855.3|60835.3|6745
1608616800000|2020-12-22 06:00:00|60893.6|60873.6|60899.7|60879.7|60906|60886|60855.4|60835.4|7322
1608620400000|2020-12-22 07:00:00|60898.7|60878.7|60901.4|60881.4|60917.4|60897.4|60837|60817|8595
1608624000000|2020-12-22 08:00:00|60901.7|60881.7|60877.5|60862.5|60957.1|60938.9|60864.4|60848.2|9228
1608627600000|2020-12-22 09:00:00|60878.6|60863.6|60954.9|60934.9|60965.6|60949|60856.3|60841.3|8756
1608631200000|2020-12-22 10:00:00|60955.2|60935.2|60829.9|60814.9|60966.3|60951.3|60810.4|60793.2|9328
1608634800000|2020-12-22 11:00:00|60830.5|60815.5|60760|60745|60877.4|60862.4|60759.6|60744.6|8364
1608638400000|2020-12-22 12:00:00|60759.9|60744.9|60787.4|60772.4|60792|60777|60697.6|60681.6|9187
1608642000000|2020-12-22 13:00:00|60787.2|60772.2|60830|60815|60835.9|60818.4|60763.3|60745.3|8571
1608645600000|2020-12-22 14:00:00|60832.8|60812.8|60949|60929|60955.3|60937.3|60786.3|60768.7|10042
1608649200000|2020-12-22 15:00:00|60948.4|60928.4|61113.4|61093.4|61155|61135|60922.6|60902.6|10502
1608652800000|2020-12-22 16:00:00|61114.5|61094.5|61126.4|61106.4|61179.6|61159.6|61077.5|61057.5|11417
1608656400000|2020-12-22 17:00:00|61126.2|61106.2|61115.3|61095.3|61154.1|61134.1|61094.3|61074.3|7765
1608660000000|2020-12-22 18:00:00|61115.6|61095.6|61175.3|61155.3|61208.8|61188.8|61114.7|61094.7|7646
1608663600000|2020-12-22 19:00:00|61175|61155|61184.9|61164.9|61202|61182|61161.4|61141.4|6374
1608667200000|2020-12-22 20:00:00|61184.2|61164.2|61204.1|61184.1|61228.9|61208.9|61180.8|61160.8|5940
1608670800000|2020-12-22 21:00:00|61202.5|61182.5|61168.9|61144.2|61208.7|61188.7|61146.9|61126.9|4229
1608674400000|2020-12-22 22:00:00|61171.8|61142.1|61171.4|61145.2|61200.3|61157.7|61162.4|61124.6|2187
1608678000000|2020-12-22 23:00:00|61173.2|61145.5|61050.4|61030.4|61173.2|61151.7|61049.3|61029.3|4715
1608681600000|2020-12-23 00:00:00|61051.9|61031.9|61171.5|61151.5|61173.3|61153.3|61050.7|61030.5|6582
1608685200000|2020-12-23 01:00:00|61171.4|61151.4|61099.3|61079.3|61219.9|61198.4|61082.7|61062.7|7392
1608688800000|2020-12-23 02:00:00|61099.5|61079.5|61108|61088|61154.5|61134.5|61087.6|61067.6|6499
1608692400000|2020-12-23 03:00:00|61108.1|61088.1|61036.1|61016.1|61109.4|61089.4|61031.5|61011.5|6179
1608696000000|2020-12-23 04:00:00|61035.9|61015.9|61046.8|61026.8|61058.2|61038.2|61025|61005|4986
1608699600000|2020-12-23 05:00:00|61046.7|61026.7|61040.6|61020.6|61065.2|61045.2|61037.2|61017.2|4901
1608703200000|2020-12-23 06:00:00|61040.9|61020.9|61066.2|61046.2|61081.7|61061.7|61037.5|61017.5|5576
1608706800000|2020-12-23 07:00:00|61066.3|61046.3|60993.3|60978.3|61091.2|61071.2|60975.4|60960.4|7869
1608710400000|2020-12-23 08:00:00|60993.1|60978.1|61030.7|61015.7|61114|61099|60991.3|60976.3|9035
1608714000000|2020-12-23 09:00:00|61031.8|61016.8|61004.5|60989.5|61042.3|61027.3|60976.6|60961.6|8119
1608717600000|2020-12-23 10:00:00|61004.7|60989.7|61072.1|61057.1|61082.7|61067.7|60981.3|60966.3|7911
1608721200000|2020-12-23 11:00:00|61072|61057|61016.5|61001.5|61074.4|61059.4|60985.4|60970.4|7625
1608724800000|2020-12-23 12:00:00|61016.2|61001.2|61061.6|61046.6|61070.8|61055.8|61001.2|60986.2|7515
1608728400000|2020-12-23 13:00:00|61062.1|61047.1|61095.7|61080.7|61174.8|61159.8|61042.8|61027.8|9683
1608732000000|2020-12-23 14:00:00|61095.9|61080.9|60935.5|60920.5|61107.8|61092.8|60867|60852|11220
1608735600000|2020-12-23 15:00:00|60936.2|60921.2|61048.4|61033.4|61069.6|61054.6|60876|60861|11305
1608739200000|2020-12-23 16:00:00|61048.3|61033.3|61003.9|60988.9|61048.3|61033.3|60953.5|60938.5|9185
1608742800000|2020-12-23 17:00:00|61003.1|60988.1|61034.5|61019.5|61066.9|61051.9|60983.7|60968.7|7730
1608746400000|2020-12-23 18:00:00|61034.4|61019.4|61065.7|61050.7|61081.2|61061.2|61028.6|61013.6|7121
1608750000000|2020-12-23 19:00:00|61065.6|61050.6|61073.7|61058.7|61113.2|61098.2|61052.6|61037.6|6524
1608753600000|2020-12-23 20:00:00|61073.3|61058.3|61004.8|60989.8|61109.3|61094.3|60995.1|60980.1|6417
1608757200000|2020-12-23 21:00:00|61007.5|60987.5|61053.9|61006.3|61069.5|61049.5|61003.1|60986|5158
1608760800000|2020-12-23 22:00:00|61058.3|61002.6|61041.5|61006.4|61096.4|61030.9|61039.7|60979.6|2442
1608764400000|2020-12-23 23:00:00|61041.2|61006|61011|60989.4|61066|61041.8|61010.9|60988|3888
1608768000000|2020-12-24 00:00:00|61012.6|60989.8|60971.3|60951.3|61020.2|60997.9|60961.9|60938.2|5807
1608771600000|2020-12-24 01:00:00|60971.4|60951.4|60939.8|60919.8|60974.7|60954.7|60919.3|60899.3|7101
1608775200000|2020-12-24 02:00:00|60939.6|60919.6|60922.8|60902.8|60944.4|60924.4|60900.7|60880.7|5565
1608778800000|2020-12-24 03:00:00|60922.7|60902.7|60926.8|60906.8|60945.5|60929.4|60900.6|60880.6|5961
1608782400000|2020-12-24 04:00:00|60925.5|60905.5|60949.3|60934.3|60964.2|60946.6|60924.6|60905.5|5259
1608786000000|2020-12-24 05:00:00|60948.1|60933.1|60948.6|60928.6|60961.3|60945.3|60930.7|60910.7|4921
1608789600000|2020-12-24 06:00:00|60948.5|60928.5|60941.3|60921.3|60958.3|60943.3|60935.7|60918.6|5135
1608793200000|2020-12-24 07:00:00|60941.7|60926.7|60944.5|60929.5|60962.8|60946.5|60922.6|60907.6|6093
1608796800000|2020-12-24 08:00:00|60945.3|60930.3|60970.3|60950.3|61006.7|60991.7|60923.2|60908.2|7518
1608800400000|2020-12-24 09:00:00|60970.6|60950.6|61018|61003|61041|61024.6|60960.8|60944.4|7205
1608804000000|2020-12-24 10:00:00|61018.8|61003.8|60982.5|60967.5|61035.2|61019.7|60975.4|60960.4|6401
1608807600000|2020-12-24 11:00:00|60982.7|60967.7|61003.2|60988.2|61010.7|60995.7|60961|60946|5601
1608811200000|2020-12-24 12:00:00|61003.6|60988.6|61041.7|61026.7|61045.3|61029.6|60984.8|60969.8|5890
1608814800000|2020-12-24 13:00:00|61041.6|61026.6|61036.9|61021.9|61052.3|61037.3|61006.4|60991.4|5896
1608818400000|2020-12-24 14:00:00|61038.8|61023.8|61035.2|61020.2|61099.5|61082.1|60996.5|60981.5|8016
1608822000000|2020-12-24 15:00:00|61035.1|61020.1|61070.3|61050.3|61089.5|61069.9|60988.4|60971.9|7881
1608825600000|2020-12-24 16:00:00|61071.4|61051.4|61074.5|61059.5|61077.1|61062.1|61031.1|61016.1|5494
1608829200000|2020-12-24 17:00:00|61074.2|61059.2|61067.1|61052.1|61082.3|61067.3|61038.7|61021.3|4823
1608832800000|2020-12-24 18:00:00|61066.6|61051.6|61082.3|61056.6|61103.1|61072.2|61053.3|61036|5923
1608836400000|2020-12-24 19:00:00|61082.2|61056.5|61083.9|61058.6|61093.2|61066.7|61076.4|61047.7|4396
1608840000000|2020-12-24 20:00:00|61084.2|61058.3|61067.4|61047.4|61087.2|61061.5|61053.2|61033.2|5470
1608843600000|2020-12-24 21:00:00|61065.4|61045.4|61078|61019.2|61078.2|61056.7|61046|61004|3480
1609102800000|2020-12-27 21:00:00|61076.6|60965.6|61070.1|60981.8|61135.7|61024.7|61064.3|60953.3|132
1609106400000|2020-12-27 22:00:00|61081.5|60970.5|61070.5|60969.5|61086.5|60998.2|61028.2|60951.9|924
1609110000000|2020-12-27 23:00:00|61054.3|60980|60963.1|60943.1|61074|61023.3|60945.6|60923.7|5681
1609113600000|2020-12-28 00:00:00|60961.8|60941.7|61020.5|61000.5|61076.6|61056.6|60939|60919.3|6931
1609117200000|2020-12-28 01:00:00|61018.5|60998.5|60957.1|60937.1|61026.1|61006.1|60947.6|60929.8|6905
1609120800000|2020-12-28 02:00:00|60957|60937|60938.7|60918.7|60960.3|60942.5|60911.6|60892.2|5059
1609124400000|2020-12-28 03:00:00|60937.6|60917.6|60918.3|60898.3|60937.6|60919.8|60900.8|60881.9|4433
1609128000000|2020-12-28 04:00:00|60918.4|60898.4|60930.6|60910.6|60936|60918.1|60910.7|60892.2|3510
1609131600000|2020-12-28 05:00:00|60929.3|60909.3|60862.5|60847.5|60935.3|60915.7|60860.1|60842.4|4569
1609135200000|2020-12-28 06:00:00|60862.6|60847.6|60858.6|60843.6|60882|60863.2|60843.3|60828.3|6295
1609138800000|2020-12-28 07:00:00|60858.3|60843.3|60830.5|60815.5|60881.8|60866.8|60819.4|60804.4|5832
1609142400000|2020-12-28 08:00:00|60830.4|60815.4|60784|60769|60854.7|60839.7|60778.9|60763.9|7459
1609146000000|2020-12-28 09:00:00|60783.8|60768.8|60724.2|60709.2|60805.9|60790.9|60716.2|60699.6|7874
1609149600000|2020-12-28 10:00:00|60724.7|60709.7|60893|60878|60933.7|60913.7|60717.6|60702.6|9606
1609153200000|2020-12-28 11:00:00|60893.4|60878.4|60986.5|60971.5|60997.1|60982.1|60883.1|60868.1|8425
1609156800000|2020-12-28 12:00:00|60986.7|60971.7|60918.5|60903.5|61003.8|60988.8|60917.1|60902.1|7796
1609160400000|2020-12-28 13:00:00|60918.9|60903.9|60894.6|60879.6|60926.4|60911.4|60848.9|60833.9|8669
1609164000000|2020-12-28 14:00:00|60892|60877|60802.9|60787.9|60916.8|60901.8|60763.2|60748.2|8615
1609167600000|2020-12-28 15:00:00|60803.8|60788.8|60887.3|60872.3|60925.9|60910.9|60788.5|60773.5|9248
1609171200000|2020-12-28 16:00:00|60887|60872|60898.1|60883.1|60900.6|60885.6|60819.4|60804.4|8440
1609174800000|2020-12-28 17:00:00|60898.4|60883.4|60933.9|60918.9|60939.5|60924.5|60883.7|60868.7|7551
1609178400000|2020-12-28 18:00:00|60934|60919|60933.5|60918.5|60961.9|60946.9|60899.8|60884.8|6533
1609182000000|2020-12-28 19:00:00|60933.7|60918.7|60935.3|60920.3|60953|60938|60917.5|60902.5|5482
1609185600000|2020-12-28 20:00:00|60935.9|60920.9|60903.6|60883.6|60955.5|60936.6|60901.3|60881.3|5556
1609189200000|2020-12-28 21:00:00|60903.1|60883.1|60906.1|60865.9|60955.8|60923.5|60893.1|60865.2|5043
1609192800000|2020-12-28 22:00:00|60904.7|60864|60924.6|60861.3|60931.5|60876.5|60888.9|60808.7|2982
1609196400000|2020-12-28 23:00:00|60923.8|60865.4|60865.8|60829.2|60932.4|60879.4|60856.9|60817|4151
1609200000000|2020-12-29 00:00:00|60864|60828.3|60832.6|60798.9|60868.7|60831.6|60786.8|60754.2|6353
1609203600000|2020-12-29 01:00:00|60833.5|60799.2|60820.2|60794.2|60833.7|60801.6|60800.3|60773.9|6307
1609207200000|2020-12-29 02:00:00|60820.3|60793.9|60789.5|60760.1|60836|60807.8|60764.5|60740.7|6663
1609210800000|2020-12-29 03:00:00|60785.7|60760.6|60746.5|60722.6|60801.7|60775|60736.5|60716.5|6153
1609214400000|2020-12-29 04:00:00|60745.9|60722.7|60752.1|60732.1|60770.1|60744.2|60736.6|60711.9|5274
1609218000000|2020-12-29 05:00:00|60751.9|60731.9|60772.7|60752.7|60779.7|60759|60749|60725|4448
1609221600000|2020-12-29 06:00:00|60772.6|60752.6|60742.8|60721.8|60774.4|60754.4|60740.8|60719.8|4822
1609225200000|2020-12-29 07:00:00|60741.7|60721.7|60754.5|60739.5|60759.9|60744.9|60695.1|60680.1|6855
1609228800000|2020-12-29 08:00:00|60753|60738|60729.3|60714.3|60758.7|60743.7|60665.5|60650.5|7946
1609232400000|2020-12-29 09:00:00|60728.6|60713.6|60702.8|60687.8|60771.1|60756.1|60691.7|60676.7|7445
1609236000000|2020-12-29 10:00:00|60703.3|60688.3|60704.6|60689.6|60722|60707|60667.8|60652.8|7571
1609239600000|2020-12-29 11:00:00|60704.8|60689.8|60706|60691|60755.6|60740.6|60685.5|60670.5|7531
1609243200000|2020-12-29 12:00:00|60706.4|60691.4|60674.1|60659.1|60717.5|60702.5|60644.4|60629.4|7839
1609246800000|2020-12-29 13:00:00|60673.7|60658.7|60684.1|60669.1|60710.2|60695.2|60656.3|60641.3|8556
1609250400000|2020-12-29 14:00:00|60682.3|60667.3|60616.5|60601.5|60700|60685|60578.5|60563.5|9278
1609254000000|2020-12-29 15:00:00|60617.5|60602.5|60738.4|60723.4|60753.9|60738.9|60615.1|60600.1|11033
1609257600000|2020-12-29 16:00:00|60738.3|60723.3|60705.9|60685.9|60768|60751.2|60677.5|60658.9|9065
1609261200000|2020-12-29 17:00:00|60705.6|60685.6|60760|60740|60776.7|60758.6|60689|60671.3|7831
1609264800000|2020-12-29 18:00:00|60760.4|60740.4|60731.2|60711.2|60781.5|60766.4|60723.8|60703.8|7052
1609268400000|2020-12-29 19:00:00|60731|60711|60708.7|60688.7|60736.7|60718.4|60668.4|60648.4|6813
1609272000000|2020-12-29 20:00:00|60708.5|60688.5|60713.5|60693.5|60728.3|60711.2|60680.2|60662.6|6371
1609275600000|2020-12-29 21:00:00|60714.3|60694.3|60746.1|60681.7|60746.5|60712.2|60703.3|60666.1|4063
1609279200000|2020-12-29 22:00:00|60746.4|60681.9|60747.6|60688.1|60797.4|60716.2|60732.6|60677.3|2006
1609282800000|2020-12-29 23:00:00|60746.1|60690.4|60734|60710.7|60746.1|60715.8|60696.7|60663.6|4390
1609286400000|2020-12-30 00:00:00|60733.7|60710.9|60652.8|60632.8|60741.6|60717.9|60608.4|60585.5|6468
1609290000000|2020-12-30 01:00:00|60652.7|60632.7|60543.6|60522.3|60663.4|60643.2|60524.3|60501.8|8705
1609293600000|2020-12-30 02:00:00|60542.9|60522.6|60561.8|60541.6|60574.1|60553.1|60535.9|60515.8|6369
1609297200000|2020-12-30 03:00:00|60562.1|60540.1|60581.3|60561.3|60588.1|60568.1|60552.6|60532.6|5130
1609300800000|2020-12-30 04:00:00|60580.9|60560.9|60573.9|60553.9|60587.7|60567.6|60548|60528|4247
1609304400000|2020-12-30 05:00:00|60574.2|60554.2|60571.2|60556.2|60579.8|60562.4|60542.6|60525.7|5125
1609308000000|2020-12-30 06:00:00|60571.3|60556.3|60584.3|60569.3|60620.8|60605.4|60565.1|60548.1|5481
1609311600000|2020-12-30 07:00:00|60585.5|60570.5|60660.7|60645.7|60667.9|60652.9|60565|60550|7019
1609315200000|2020-12-30 08:00:00|60656.5|60641.5|60689.3|60674.3|60727.8|60712.8|60643.1|60628.1|9004
1609318800000|2020-12-30 09:00:00|60687.7|60672.7|60641.3|60626.3|60707.3|60692.3|60624.4|60609.4|7765
1609322400000|2020-12-30 10:00:00|60642.1|60627.1|60591.7|60576.7|60649.1|60634.1|60563|60548|7845
1609326000000|2020-12-30 11:00:00|60591.6|60576.6|60619.6|60604.6|60654.2|60639.2|60585.9|60570.9|7594
1609329600000|2020-12-30 12:00:00|60618.5|60603.5|60538.5|60523.5|60632.5|60617.5|60519.1|60504.1|8239
1609333200000|2020-12-30 13:00:00|60537.9|60522.9|60530.3|60515.3|60604|60589|60529.8|60514.8|8887
1609336800000|2020-12-30 14:00:00|60530.6|60515.6|60500.4|60485.4|60628|60613|60437.9|60422.9|10754
1609340400000|2020-12-30 15:00:00|60500.3|60485.3|60481.6|60466.6|60577.5|60562.5|60464.1|60444.1|10480
1609344000000|2020-12-30 16:00:00|60480.6|60465.6|60596|60581|60600.6|60585.2|60473.1|60458.1|9268
1609347600000|2020-12-30 17:00:00|60595.6|60580.6|60546.3|60531.3|60607.9|60592.9|60545|60530|6817
1609351200000|2020-12-30 18:00:00|60546.7|60531.7|60542.6|60527.6|60570|60555|60540.6|60525.6|5769
1609354800000|2020-12-30 19:00:00|60542.5|60527.5|60560.3|60545.3|60605.7|60588.9|60527.9|60512.9|6348
1609358400000|2020-12-30 20:00:00|60558.2|60543.2|60546.9|60531.9|60559.6|60544.6|60525|60510|5417
1609362000000|2020-12-30 21:00:00|60547.1|60532.1|60535.4|60482.5|60550.6|60535.6|60499.3|60451.6|3956
1609365600000|2020-12-30 22:00:00|60533.9|60485.7|60536.6|60488.9|60566|60512.8|60520.4|60460.1|2883
1609369200000|2020-12-30 23:00:00|60527.6|60491.5|60512.8|60492.8|60536.5|60496.3|60487.4|60465|4582
1609372800000|2020-12-31 00:00:00|60512.7|60492.7|60475.7|60455.7|60533.9|60513.4|60466.4|60446.4|6084
1609376400000|2020-12-31 01:00:00|60475.5|60455.5|60475|60455|60512.7|60492.7|60462.6|60442.6|7722
1609380000000|2020-12-31 02:00:00|60475.1|60455.1|60559.1|60539.1|60580|60559.7|60461.7|60441.7|8658
1609383600000|2020-12-31 03:00:00|60559.5|60539.5|60551|60531|60575.5|60555.5|60535.2|60515.2|7015
1609387200000|2020-12-31 04:00:00|60551.2|60531.2|60571.1|60551.1|60581.5|60559.1|60549.6|60529.6|4634
1609390800000|2020-12-31 05:00:00|60571.6|60551.6|60555.1|60540.1|60580.7|60560.5|60520|60500.5|4660
1609394400000|2020-12-31 06:00:00|60554.8|60539.8|60544.9|60529.9|60572.5|60557.5|60533.2|60518.2|5110
1609398000000|2020-12-31 07:00:00|60544.7|60529.7|60515|60500|60547.4|60532.4|60484.5|60469.5|7133
1609401600000|2020-12-31 08:00:00|60516.2|60501.2|60494|60479|60561|60546|60477.3|60462.3|8426
1609405200000|2020-12-31 09:00:00|60493.9|60478.9|60600.4|60585.4|60611.2|60596.2|60493.4|60478.4|8906
1609408800000|2020-12-31 10:00:00|60600.1|60585.1|60597.3|60582.3|60622.1|60607.1|60553.7|60538.7|8419
1609412400000|2020-12-31 11:00:00|60598.7|60583.7|60620.4|60605.4|60661.6|60646.6|60556.5|60541.5|7490
1609416000000|2020-12-31 12:00:00|60620.7|60605.7|60641.3|60626.3|60702.2|60687.2|60589.3|60574.3|7684
1609419600000|2020-12-31 13:00:00|60642|60627|60580.4|60565.4|60679|60664|60565.3|60547.7|8184
1609423200000|2020-12-31 14:00:00|60577.7|60562.7|60652.4|60637.4|60673.5|60658.5|60577|60560.7|8258
1609426800000|2020-12-31 15:00:00|60652.8|60637.8|60824.8|60809.8|60879.6|60864.6|60645.5|60628|10431
1609430400000|2020-12-31 16:00:00|60822.8|60807.8|60850.3|60835.3|60896.2|60881.2|60807.1|60789.1|9510
1609434000000|2020-12-31 17:00:00|60850.4|60835.4|60877.7|60862.7|60893.8|60878.8|60827.3|60812.3|7494
1609437600000|2020-12-31 18:00:00|60877.9|60862.9|60926.2|60911.2|60940.9|60925.9|60860.2|60845.2|6332
1609441200000|2020-12-31 19:00:00|60926.1|60911.1|60966.2|60951.2|60970|60955|60899.8|60884.8|5568
1609444800000|2020-12-31 20:00:00|60966|60951|60932.2|60917.2|60967.9|60952.6|60914.6|60899.6|5307
1609448400000|2020-12-31 21:00:00|60935|60920|60923.5|60903.5|60951.6|60926.1|60862.6|60842.6|3857
1609707600000|2021-01-03 21:00:00|60841|60730|60852.6|60771.9|60870.5|60786.3|60820|60720.3|394
1609711200000|2021-01-03 22:00:00|60863.5|60780.9|60851.4|60799|60917.8|60811.4|60819|60738|2220
1609714800000|2021-01-03 23:00:00|60859.5|60798.8|60754.7|60731|60870.6|60812.5|60739.5|60714.7|7677
1609718400000|2021-01-04 00:00:00|60754.6|60730.4|60796.2|60776.2|60809.8|60787.8|60749.6|60723.6|8004
1609722000000|2021-01-04 01:00:00|60797|60777|60738.2|60718.2|60800.1|60779.8|60722.2|60702.2|8415
1609725600000|2021-01-04 02:00:00|60738.9|60718.9|60731.9|60711.9|60753.7|60733.7|60708.3|60688.3|7547
1609729200000|2021-01-04 03:00:00|60731.4|60711.4|60725.8|60710.8|60758.5|60738.5|60712.5|60692.5|6313
1609732800000|2021-01-04 04:00:00|60727.2|60712.2|60758.1|60738.1|60782.7|60762.7|60726.3|60706.3|5040
1609736400000|2021-01-04 05:00:00|60757|60737|60724.5|60709.5|60794.5|60778|60705.1|60687.8|5495
1609740000000|2021-01-04 06:00:00|60727|60707|60720.9|60700.9|60793.1|60774.1|60712|60695.1|7159
1609743600000|2021-01-04 07:00:00|60720.5|60705.5|60678.7|60663.7|60733.1|60715|60653.3|60638.3|8543
1609747200000|2021-01-04 08:00:00|60680.6|60665.6|60593.8|60578.8|60688.7|60673.7|60570.5|60555.5|9740
1609750800000|2021-01-04 09:00:00|60593.5|60578.5|60517.8|60502.8|60603.8|60588.8|60495.1|60480.1|9239
1609754400000|2021-01-04 10:00:00|60516.3|60501.3|60519.5|60504.5|60533.1|60518.1|60482.2|60467.2|8529
1609758000000|2021-01-04 11:00:00|60519.6|60504.6|60514.1|60499.1|60524.1|60509.1|60483.8|60468.8|8013
1609761600000|2021-01-04 12:00:00|60514.3|60499.3|60462|60447|60544.3|60529.3|60448.4|60433.4|8751
1609765200000|2021-01-04 13:00:00|60461.2|60446.2|60492.1|60477.1|60545.3|60530.3|60453.7|60438.7|9990
1609768800000|2021-01-04 14:00:00|60488.5|60473.5|60548|60533|60576.5|60561.5|60445.3|60430.3|10962
1609772400000|2021-01-04 15:00:00|60548.5|60533.5|60635.2|60620.2|60688.7|60673.7|60540.2|60525.2|11420
1609776000000|2021-01-04 16:00:00|60634.6|60619.6|60726.4|60711.4|60733.1|60718.1|60608.6|60593.6|10549
1609779600000|2021-01-04 17:00:00|60726|60711|60734.6|60719.6|60745.4|60730.4|60685.1|60670.1|10393
1609783200000|2021-01-04 18:00:00|60734.5|60719.5|60743.4|60723.4|60784.1|60769.1|60717.3|60702.3|8052
1609786800000|2021-01-04 19:00:00|60742.8|60722.8|60737.7|60717.7|60780.1|60760.1|60735.5|60716.3|7878
1609790400000|2021-01-04 20:00:00|60737.8|60717.8|60752.8|60732.8|60791.3|60771.3|60734.9|60717.3|7108
1609794000000|2021-01-04 21:00:00|60753.2|60733.2|60766.7|60716.4|60792.5|60772.5|60738.1|60711.5|5345
1609797600000|2021-01-04 22:00:00|60767.7|60715.4|60745.4|60719.8|60800.9|60729.5|60742.3|60683.7|2381
1609801200000|2021-01-04 23:00:00|60748.4|60725|60735.8|60715.4|60768.4|60739.9|60730|60702|5018
1609804800000|2021-01-05 00:00:00|60735.7|60715.7|60718.9|60698.9|60762.9|60741.6|60713.2|60693.2|5889
1609808400000|2021-01-05 01:00:00|60719|60699|60712.8|60692.8|60723|60703|60683|60663|6985
1609812000000|2021-01-05 02:00:00|60712.7|60692.7|60645.9|60625.9|60712.9|60692.9|60634|60614|6096
1609815600000|2021-01-05 03:00:00|60646.1|60626.1|60633.2|60613.2|60660.7|60640.7|60614.4|60594.4|6304
1609819200000|2021-01-05 04:00:00|60634.1|60614.1|60654.9|60634.9|60668.3|60648.3|60633.4|60613.4|5531
1609822800000|2021-01-05 05:00:00|60655.4|60635.4|60640.3|60620.3|60665.6|60645.6|60633.8|60613.8|6072
1609826400000|2021-01-05 06:00:00|60639.8|60619.8|60651.9|60631.9|60667.9|60649.6|60625.5|60608.2|6836
1609830000000|2021-01-05 07:00:00|60651.6|60631.6|60707.7|60692.7|60722.4|60707.4|60644.9|60627.7|8722
1609833600000|2021-01-05 08:00:00|60707.1|60692.1|60626.7|60611.7|60708.4|60693.4|60606.5|60588.5|9967
1609837200000|2021-01-05 09:00:00|60629|60609|60621.2|60606.2|60639.4|60624.4|60562.7|60547.7|8968
1609840800000|2021-01-05 10:00:00|60620.8|60605.8|60592.3|60577.3|60625.2|60610.2|60562.6|60544.8|8097
1609844400000|2021-01-05 11:00:00|60592.2|60577.2|60561.1|60546.1|60597.3|60579.4|60526.5|60506.9|7908
1609848000000|2021-01-05 12:00:00|60562.3|60547.3|60620.8|60600.8|60653.6|60634.9|60553.2|60538.2|9189
1609851600000|2021-01-05 13:00:00|60622.4|60602.4|60670.8|60650.8|60679.3|60663.7|60602.1|60582.1|9453
1609855200000|2021-01-05 14:00:00|60665.9|60650.9|60664.7|60644.7|60690.4|60670.4|60593.7|60573.7|10314
1609858800000|2021-01-05 15:00:00|60665|60645|60609.8|60594.8|60717.5|60697.5|60573.5|60558.5|11194
1609862400000|2021-01-05 16:00:00|60608.3|60593.3|60517.6|60497.6|60619.1|60603.3|60505.2|60485.2|10083
1609866000000|2021-01-05 17:00:00|60518.5|60498.5|60491.4|60471.4|60528.3|60508.4|60462.2|60443.4|9018
1609869600000|2021-01-05 18:00:00|60490.1|60475.1|60517.1|60502.1|60522.7|60505.2|60467.4|60447.4|7506
1609873200000|2021-01-05 19:00:00|60517.3|60502.3|60473.9|60453.9|60534.4|60519.3|60470.9|60450.9|6425
1609876800000|2021-01-05 20:00:00|60473.7|60453.7|60522.9|60507.9|60528.6|60510.8|60462.3|60442.3|6187
1609880400000|2021-01-05 21:00:00|60522.6|60507.6|60504.2|60476.2|60544.2|60526.7|60493.3|60467.2|4104
1609884000000|2021-01-05 22:00:00|60515.3|60469.2|60511.6|60488.1|60544.3|60493.2|60482|60449.2|2798
1609887600000|2021-01-05 23:00:00|60512|60489.6|60497.2|60477.2|60516.4|60496.4|60483.2|60463.2|4486
1609891200000|2021-01-06 00:00:00|60495.2|60475.2|60445.5|60425.5|60531.5|60511.5|60362.8|60340.1|7053
1609894800000|2021-01-06 01:00:00|60444.6|60424.6|60543.1|60523.1|60584|60564|60414.5|60394.5|10407
1609898400000|2021-01-06 02:00:00|60543.6|60523.6|60594.8|60574.8|60604.6|60584.6|60522.2|60502.2|8040
1609902000000|2021-01-06 03:00:00|60595.5|60575.5|60558.7|60538.7|60609.6|60589.6|60514|60494|7782
1609905600000|2021-01-06 04:00:00|60559.7|60539.7|60531.6|60511.6|60570.8|60550.8|60458.1|60438.1|8030
1609909200000|2021-01-06 05:00:00|60531.7|60511.7|60508.3|60488.3|60531.7|60511.7|60462|60442|6589
1609912800000|2021-01-06 06:00:00|60508.5|60488.5|60410.9|60390.9|60509.1|60489.1|60386|60366|7111
1609916400000|2021-01-06 07:00:00|60410.1|60390.1|60298.6|60278.6|60429.4|60409.4|60269.4|60249.4|10056
1609920000000|2021-01-06 08:00:00|60298.5|60278.5|60363.7|60343.7|60379.8|60363.2|60293.5|60276.6|10603
1609923600000|2021-01-06 09:00:00|60365|60345|60296.7|60276.7|60382.1|60367.1|60290.6|60275.6|9979
1609927200000|2021-01-06 10:00:00|60295.5|60280.5|60293.9|60278.9|60318.5|60303.5|60264.1|60249.1|9329
1609930800000|2021-01-06 11:00:00|60293.7|60278.7|60296.1|60281.1|60318.2|60302.1|60239.8|60223.5|9227
1609934400000|2021-01-06 12:00:00|60296.3|60281.3|60294.5|60274.5|60336|60320.2|60239.2|60224.2|9967
1609938000000|2021-01-06 13:00:00|60295.8|60275.8|60387.9|60367.9|60404.6|60384.6|60273.4|60253.4|10715
1609941600000|2021-01-06 14:00:00|60387.2|60372.2|60444.6|60424.6|60525.9|60505.9|60385.3|60369|10114
1609945200000|2021-01-06 15:00:00|60445.4|60425.4|60579.2|60564.2|60611.5|60593|60400.3|60384.9|10667
1609948800000|2021-01-06 16:00:00|60577.9|60562.9|60537.5|60522.5|60661.2|60641.2|60526.4|60508.2|10900
1609952400000|2021-01-06 17:00:00|60537.7|60522.7|60495.9|60475.9|60562.2|60544.8|60468.3|60448.3|8742
1609956000000|2021-01-06 18:00:00|60495.7|60475.7|60450.4|60416.2|60510.4|60492.6|60402.3|60386.6|7431
1609959600000|2021-01-06 19:00:00|60450.6|60416.6|60458.9|60438.9|60504.7|60484.7|60412.9|60392.9|9976
1609963200000|2021-01-06 20:00:00|60459.4|60439.4|60375.4|60355.4|60459.7|60439.7|60296.7|60276.7|10088
1609966800000|2021-01-06 21:00:00|60375.3|60355.3|60370.7|60336.2|60384.1|60364.1|60339.3|60319.3|5327
1609970400000|2021-01-06 22:00:00|60370.4|60333.5|60357.4|60325.2|60390.7|60347.4|60342.8|60298.1|3068
1609974000000|2021-01-06 23:00:00|60356.1|60326.4|60301.7|60281.7|60369.5|60334.2|60293.6|60273.6|5236
1609977600000|2021-01-07 00:00:00|60301.4|60281.4|60332.6|60312.6|60342.1|60322.1|60271.8|60251.8|6415
1609981200000|2021-01-07 01:00:00|60334.7|60314.7|60346.7|60326.7|60357.6|60340.7|60311.8|60293.7|7202
1609984800000|2021-01-07 02:00:00|60344.2|60329.2|60373.4|60358.4|60404.1|60386.3|60335.1|60317.3|7282
1609988400000|2021-01-07 03:00:00|60373.9|60358.9|60355|60335|60380.3|60362.8|60349.7|60331.2|4783
1609992000000|2021-01-07 04:00:00|60355.6|60335.6|60369.6|60349.6|60372.7|60352.7|60335.2|60315.2|4508
1609995600000|2021-01-07 05:00:00|60369.7|60349.7|60427.5|60407.5|60438.1|60418.1|60365.8|60345.8|5395
1609999200000|2021-01-07 06:00:00|60427.9|60407.9|60390.6|60370.6|60456.9|60436.9|60368.3|60348.6|7112
1610002800000|2021-01-07 07:00:00|60392|60372|60436.3|60421.3|60451|60433.8|60364.7|60344.7|8968
1610006400000|2021-01-07 08:00:00|60435.4|60420.4|60515.8|60500.8|60523.8|60508.8|60412.4|60397.4|10385
1610010000000|2021-01-07 09:00:00|60515.5|60500.5|60641.4|60621.4|60665.7|60649.6|60508.5|60490.6|10338
1610013600000|2021-01-07 10:00:00|60641.2|60621.2|60738.3|60723.3|60762.7|60745.8|60613.5|60598.5|10102
1610017200000|2021-01-07 11:00:00|60738.2|60723.2|60705.1|60685.1|60748.7|60730.7|60658.4|60638.4|8754
1610020800000|2021-01-07 12:00:00|60705.2|60685.2|60650.2|60635.2|60733.8|60717.6|60620.7|60602.5|8924
1610024400000|2021-01-07 13:00:00|60649.4|60634.4|60649.7|60629.7|60682.9|60662.9|60594.2|60577.2|9801
1610028000000|2021-01-07 14:00:00|60649.6|60629.6|60684.1|60664.1|60711.6|60691.6|60578.1|60558.1|11430
1610031600000|2021-01-07 15:00:00|60689|60669|60678.9|60663.9|60745.4|60725.4|60638|60621.2|11643
1610035200000|2021-01-07 16:00:00|60679.7|60664.7|60658.3|60643.3|60682.1|60667.1|60591.3|60574.1|9339
1610038800000|2021-01-07 17:00:00|60659.2|60644.2|60661.7|60641.7|60721.8|60701.8|60626.4|60606.4|8433
1610042400000|2021-01-07 18:00:00|60660.4|60640.4|60620.9|60600.9|60674.1|60654.1|60592.8|60572.8|7569
1610046000000|2021-01-07 19:00:00|60621.5|60601.5|60651|60631|60669.7|60649.7|60613.3|60593.3|6682
1610049600000|2021-01-07 20:00:00|60651.9|60631.9|60659.1|60639.1|60674.4|60654.4|60625|60605|6413
1610053200000|2021-01-07 21:00:00|60659.3|60639.3|60653.1|60608.9|60666.2|60646.2|60603.5|60583.5|6272
1610056800000|2021-01-07 22:00:00|60653.4|60608.3|60683.4|60620.1|60709.3|60645.9|60650.9|60575.8|2916
1610060400000|2021-01-07 23:00:00|60680.8|60619.7|60640.9|60616.3|60681.2|60630.6|60635.4|60598.8|5199
1610064000000|2021-01-08 00:00:00|60641.1|60616.1|60699.4|60674.4|60705.3|60683|60625.4|60602.3|7434
1610067600000|2021-01-08 01:00:00|60699.9|60674.1|60745.7|60724.6|60815.5|60789.7|60686.3|60664.1|10054
1610071200000|2021-01-08 02:00:00|60745.8|60724.1|60688.6|60665.3|60761.6|60740.3|60683.3|60662.3|8274
1610074800000|2021-01-08 03:00:00|60688|60665.4|60676.9|60654.5|60693|60670.6|60661.7|60641|7436
1610078400000|2021-01-08 04:00:00|60676.6|60654.6|60671.6|60650.1|60709.2|60684.8|60670.3|60649.4|6431
1610082000000|2021-01-08 05:00:00|60672.5|60651.2|60695.7|60675.7|60701|60681|60646.1|60626.1|6907
1610085600000|2021-01-08 06:00:00|60695.2|60675.2|60667.4|60647.4|60695.2|60675.2|60643.6|60623.6|6178
1610089200000|2021-01-08 07:00:00|60667.7|60647.7|60777.4|60762.4|60811.9|60794.9|60634.3|60616.1|9261
1610092800000|2021-01-08 08:00:00|60778.3|60763.3|60851.4|60836.4|60905.7|60890.6|60778.3|60761.7|11277
1610096400000|2021-01-08 09:00:00|60851.6|60836.6|60771.7|60751.7|60881.2|60866.2|60764|60748.3|9886
1610100000000|2021-01-08 10:00:00|60769.7|60749.7|60774.4|60759.4|60791.6|60776.6|60746.4|60731.4|7896
1610103600000|2021-01-08 11:00:00|60774.1|60759.1|60715.4|60700.4|60808.2|60793.2|60699.7|60684.3|8245
1610107200000|2021-01-08 12:00:00|60715.5|60700.5|60725|60710|60740.8|60725.8|60700.3|60685.3|8640
1610110800000|2021-01-08 13:00:00|60724.6|60709.6|60608.4|60593.4|60795.6|60775.6|60548.2|60528.2|10817
1610114400000|2021-01-08 14:00:00|60612.6|60597.6|60718.2|60698.2|60750|60732.7|60553.8|60533.8|11555
1610118000000|2021-01-08 15:00:00|60719.1|60699.1|60690.2|60670.2|60852.8|60836.6|60677.2|60657.2|12014
1610121600000|2021-01-08 16:00:00|60690.5|60670.5|60712.7|60692.7|60784.9|60767.1|60651.6|60633.5|11412
1610125200000|2021-01-08 17:00:00|60712.3|60692.3|60824.5|60804.5|60847.2|60827.2|60701.5|60681.5|10332
1610128800000|2021-01-08 18:00:00|60824.6|60804.6|60996.3|60976.3|61004.9|60984.9|60823.1|60804.4|10464
1610132400000|2021-01-08 19:00:00|60995.6|60975.6|60894.8|60874.8|60995.7|60975.7|60881.3|60861.3|8503
1610136000000|2021-01-08 20:00:00|60894.1|60874.1|60840.7|60820.7|60909.6|60889.6|60839.2|60819.2|7281
1610139600000|2021-01-08 21:00:00|60842.8|60822.8|60891.7|60813.6|60906.4|60867|60833.1|60812.5|5085
1610312400000|2021-01-10 21:00:00|60879.2|60768.2|60883.8|60853.8|60922.6|60856.3|60866.2|60755.2|81
1610316000000|2021-01-10 22:00:00|60883.3|60853.3|60908|60833.4|60933.5|60875.7|60861.3|60750.3|1478
1610319600000|2021-01-10 23:00:00|60906.9|60864.6|61029.4|61009.4|61053.3|61034|60876.6|60835.3|6037
1610323200000|2021-01-11 00:00:00|61029.8|61009.8|61023.1|61003.1|61060.4|61042.2|60983.8|60963.8|6372
1610326800000|2021-01-11 01:00:00|61019|61004|61076.3|61056.3|61109.4|61089.4|61008.8|60988.8|7936
1610330400000|2021-01-11 02:00:00|61076.5|61056.5|61065.8|61045.8|61131.3|61113.9|61064.7|61044.7|7838
1610334000000|2021-01-11 03:00:00|61065.4|61045.4|61098.7|61078.7|61111.1|61092.8|61061.3|61042.9|6175
1610337600000|2021-01-11 04:00:00|61098.8|61078.8|61096.2|61076.2|61132.5|61112.5|61080.3|61060.3|6114
1610341200000|2021-01-11 05:00:00|61096|61076|61055.9|61040.9|61115.1|61097.5|61053.6|61035.2|6828
1610344800000|2021-01-11 06:00:00|61057.7|61037.7|61016|60996|61079.5|61061.5|61011.9|60991.9|7861
1610348400000|2021-01-11 07:00:00|61016.5|60996.5|61079.5|61059.5|61081.6|61066.6|60996.3|60980|8808
1610352000000|2021-01-11 08:00:00|61079.3|61059.3|61015.1|61000.1|61080|61060|60966|60951|9960
1610355600000|2021-01-11 09:00:00|61014.5|60999.5|61164.6|61149.6|61168.8|61152.6|60997.3|60982.3|9355
1610359200000|2021-01-11 10:00:00|61164.3|61149.3|61134.1|61119.1|61199.8|61182.2|61132.1|61117.1|9018
1610362800000|2021-01-11 11:00:00|61134.4|61119.4|61136.2|61121.2|61175.6|61160.6|61123|61107.2|7947
1610366400000|2021-01-11 12:00:00|61136.5|61121.5|61139.1|61124.1|61189.6|61174.6|61105.5|61090.5|9210
1610370000000|2021-01-11 13:00:00|61138.9|61123.9|61244.6|61229.6|61271.1|61256.1|61127.3|61112.3|9807
1610373600000|2021-01-11 14:00:00|61245.5|61230.5|61281.6|61266.6|61300.8|61285.8|61177.4|61161.6|10577
1610377200000|2021-01-11 15:00:00|61280.3|61265.3|61215.4|61200.4|61308|61293|61190.6|61170.6|11019
1610380800000|2021-01-11 16:00:00|61216.4|61201.4|61131.7|61111.7|61231.7|61216.5|61116.6|61096.6|9674
1610384400000|2021-01-11 17:00:00|61131.4|61111.4|61141.1|61121.1|61147.8|61130.4|61104.2|61084.2|7737
1610388000000|2021-01-11 18:00:00|61142.1|61122.1|61148.4|61133.4|61160.9|61142.6|61115.9|61097.5|6487
1610391600000|2021-01-11 19:00:00|61146.9|61131.9|61166.8|61146.8|61171|61155|61129.1|61111.9|6016
1610395200000|2021-01-11 20:00:00|61166.6|61146.6|61210.8|61190.8|61213.1|61194.2|61149.6|61133.6|6441
1610398800000|2021-01-11 21:00:00|61210.6|61190.6|61223.6|61203.2|61236|61216|61188|61168.1|4126
1610402400000|2021-01-11 22:00:00|61225.9|61197.8|61220.4|61195|61256.4|61213.8|61199.6|61154.4|1925
1610406000000|2021-01-11 23:00:00|61218.5|61193.4|61174.1|61154.1|61221.1|61200.7|61170.7|61150.7|4328
1610409600000|2021-01-12 00:00:00|61174|61154|61181.1|61161.1|61223.9|61205.2|61167.3|61147.3|5599
1610413200000|2021-01-12 01:00:00|61179|61164|61233.4|61213.4|61278.3|61258.8|61166.9|61148.9|7536
1610416800000|2021-01-12 02:00:00|61233.5|61213.5|61257.4|61242.4|61273.5|61255.7|61232.4|61212.7|5618
1610420400000|2021-01-12 03:00:00|61258.7|61238.7|61233.7|61218.7|61266.9|61248.9|61225.9|61208.6|4903
1610424000000|2021-01-12 04:00:00|61233.6|61218.6|61261.5|61246.5|61286.3|61268.4|61233.6|61216.7|4668
1610427600000|2021-01-12 05:00:00|61261.7|61246.7|61212.3|61192.3|61279.6|61261.7|61201.3|61183.7|5457
1610431200000|2021-01-12 06:00:00|61209.2|61194.2|61169.4|61154.4|61235.4|61218.7|61166.6|61149.7|6844
1610434800000|2021-01-12 07:00:00|61171.5|61156.5|61151.5|61136.5|61202.7|61182.7|61093.8|61074.7|8978
1610438400000|2021-01-12 08:00:00|61151.6|61136.6|61210.3|61195.3|61219|61201.5|61131.1|61114.2|9844
1610442000000|2021-01-12 09:00:00|61211|61196|61166.1|61151.1|61223.8|61208.8|61077.6|61061.2|10470
1610445600000|2021-01-12 10:00:00|61165.6|61150.6|61255.2|61235.2|61259.9|61242|61141|61126|9344
1610449200000|2021-01-12 11:00:00|61254.4|61234.4|61229.8|61209.8|61277.8|61261.2|61192.5|61174.9|8337
1610452800000|2021-01-12 12:00:00|61229.2|61209.2|61209.5|61189.5|61240.8|61222.9|61186.2|61170.6|9201
1610456400000|2021-01-12 13:00:00|61206.6|61191.6|61253.1|61233.1|61278.6|61263.6|61159.2|61141|9707
1610460000000|2021-01-12 14:00:00|61252.6|61232.6|61229|61209|61297.7|61282.6|61187.7|61170|10931
1610463600000|2021-01-12 15:00:00|61233.1|61213.1|61198.6|61183.6|61243.7|61224.5|61149.3|61129.3|10901
1610467200000|2021-01-12 16:00:00|61200|61185|61148.4|61128.4|61211.7|61194.1|61148.1|61128.1|9118
1610470800000|2021-01-12 17:00:00|61150.3|61130.3|61115.8|61095.8|61177.9|61157.9|61097.3|61078.1|9001
1610474400000|2021-01-12 18:00:00|61115.4|61095.4|61053.8|61038.8|61128.2|61108.2|61027.4|61007.4|8399
1610478000000|2021-01-12 19:00:00|61053|61038|60984.3|60969.3|61056.3|61041.3|60951.8|60933.8|8600
1610481600000|2021-01-12 20:00:00|60984.8|60969.8|60962.8|60942.8|60994.7|60978.8|60949.1|60929.1|7377
1610485200000|2021-01-12 21:00:00|60961|60941|60960.4|60923.1|60978.2|60958.2|60943.2|60923.1|4934
1610488800000|2021-01-12 22:00:00|60958.4|60922.8|60965.3|60945.3|61007|60960.2|60949.6|60912.3|4091
1610492400000|2021-01-12 23:00:00|60965|60944.6|60944.4|60924.4|60980.5|60960.5|60942.3|60922.3|4453
1610496000000|2021-01-13 00:00:00|60944.3|60924.3|60948.5|60928.5|60953.5|60933.5|60909.1|60889.1|6060
1610499600000|2021-01-13 01:00:00|60948.9|60928.9|60902|60882|60965.4|60945.4|60898.6|60878.6|6949
1610503200000|2021-01-13 02:00:00|60901.9|60881.9|60925.4|60905.4|60929.6|60911.4|60893|60873.6|6197
1610506800000|2021-01-13 03:00:00|60925.2|60905.2|60911.2|60891.2|60926.5|60906.5|60890.1|60870.1|5220
1610510400000|2021-01-13 04:00:00|60911.1|60891.1|60945.1|60925.1|60947.6|60927.6|60911.1|60891.1|5013
1610514000000|2021-01-13 05:00:00|60945.7|60925.7|60945.4|60925.4|60955.1|60935.1|60918.3|60898.3|5810
1610517600000|2021-01-13 06:00:00|60945.5|60925.5|60912.8|60892.8|60951.1|60931.1|60899.4|60880.5|5888
1610521200000|2021-01-13 07:00:00|60912.1|60892.1|60966.2|60946.2|60968.7|60948.7|60864.7|60848.1|8226
1610524800000|2021-01-13 08:00:00|60966.4|60946.4|61035.5|61015.5|61055.5|61036.1|60940|60924.6|9624
1610528400000|2021-01-13 09:00:00|61036.6|61016.6|61039.7|61019.7|61078.8|61058.8|61022.9|61002.9|9166
1610532000000|2021-01-13 10:00:00|61039.6|61019.6|61099.2|61084.2|61121.9|61106.9|61025.6|61006.8|8935
1610535600000|2021-01-13 11:00:00|61099.1|61084.1|61173|61153|61182.3|61167.3|61093|61077.4|8886
1610539200000|2021-01-13 12:00:00|61173.1|61153.1|61122.1|61107.1|61174.5|61156.7|61108.3|61092|9163
1610542800000|2021-01-13 13:00:00|61121.1|61106.1|61180.3|61165.3|61214.8|61198|61093.4|61077.1|10186
1610546400000|2021-01-13 14:00:00|61180.1|61165.1|61172.4|61152.4|61219.6|61204.4|61112.9|61095.4|10729
1610550000000|2021-01-13 15:00:00|61172.5|61152.5|61192.4|61177.4|61202.8|61186.6|61084.3|61067.4|10575
1610553600000|2021-01-13 16:00:00|61190.6|61175.6|61199|61179|61227.8|61211.3|61157.8|61141.2|8939
1610557200000|2021-01-13 17:00:00|61199.3|61179.3|61158.7|61138.7|61288.9|61268.9|61136|61121|8817
1610560800000|2021-01-13 18:00:00|61157.3|61137.3|61184.2|61164.2|61188.9|61168.9|61110.1|61090.4|7817
1610564400000|2021-01-13 19:00:00|61184|61164|61219|61204|61226.7|61210|61177|61157|7252
1610568000000|2021-01-13 20:00:00|61218.8|61203.8|61217|61197|61247.2|61227.2|61201.1|61181.1|6482
1610571600000|2021-01-13 21:00:00|61213.8|61198.8|61200.6|61180.6|61221.5|61201.5|61193.5|61173.4|4368
1610575200000|2021-01-13 22:00:00|61200.8|61180.4|61209.7|61170.8|61255.2|61189.4|61174.3|61119.3|3843
1610578800000|2021-01-13 23:00:00|61209.5|61171|61176.6|61156.6|61221.8|61189.2|61168.1|61148.1|4270
1610582400000|2021-01-14 00:00:00|61176.9|61156.9|61164.8|61144.8|61187.4|61167.4|61132.1|61112.1|5888
1610586000000|2021-01-14 01:00:00|61164.5|61144.5|61157.8|61137.8|61167.1|61147.1|61125.3|61105.3|6288
1610589600000|2021-01-14 02:00:00|61157.3|61137.3|61226.6|61206.6|61309.7|61289.7|61142.5|61122.5|8337
1610593200000|2021-01-14 03:00:00|61226.3|61206.3|61261.3|61241.3|61293.6|61273.6|61217.5|61197.5|6954
1610596800000|2021-01-14 04:00:00|61261.5|61241.5|61238.4|61218.4|61273.4|61253.5|61236.2|61216.2|5190
1610600400000|2021-01-14 05:00:00|61239.5|61219.5|61211.4|61191.4|61262.8|61242.8|61210|61190|7298
1610604000000|2021-01-14 06:00:00|61211.3|61191.3|61237.2|61217.2|61239.4|61219.4|61210.9|61190.9|6169
1610607600000|2021-01-14 07:00:00|61237.6|61217.6|61265.8|61250.8|61302.3|61287.3|61231.5|61213.9|8126
1610611200000|2021-01-14 08:00:00|61265.7|61250.7|61186.6|61166.6|61278.4|61260.6|61165.2|61145.4|9698
1610614800000|2021-01-14 09:00:00|61187.4|61167.4|61147.3|61132.3|61232.9|61217.9|61141.1|61126.1|8777
1610618400000|2021-01-14 10:00:00|61147.8|61132.8|61153.2|61138.2|61197.7|61182.7|61142.8|61127.8|8152
1610622000000|2021-01-14 11:00:00|61153.1|61138.1|61223.9|61208.9|61240|61225|61149.6|61134.6|8467
1610625600000|2021-01-14 12:00:00|61223.8|61208.8|61337.9|61317.9|61361|61341|61201.5|61186.5|8631
1610629200000|2021-01-14 13:00:00|61336.2|61316.2|61387.9|61372.9|61433.1|61418.1|61324.3|61304.3|11164
1610632800000|2021-01-14 14:00:00|61387.7|61372.7|61398.9|61383.9|61417.8|61400.2|61344.8|61325.7|11060
1610636400000|2021-01-14 15:00:00|61398.4|61383.4|61300.1|61285.1|61422.1|61407.1|61280.9|61264.7|10536
1610640000000|2021-01-14 16:00:00|61299|61284|61205.4|61190.4|61315.3|61300.3|61189|61172|9539
1610643600000|2021-01-14 17:00:00|61205.6|61190.6|61157.2|61137.2|61233.3|61215.8|61092.1|61072.1|8932
1610647200000|2021-01-14 18:00:00|61155.3|61135.3|61235.6|61215.6|61237.3|61219.5|61098.5|61078.5|9607
1610650800000|2021-01-14 19:00:00|61235.3|61215.3|61211.6|61191.6|61254.4|61234.4|61195.2|61178.1|6709
1610654400000|2021-01-14 20:00:00|61211|61191|61172.3|61152.3|61213.2|61193.2|61159.7|61139.7|6646
1610658000000|2021-01-14 21:00:00|61171.5|61151.5|61234.2|61164.8|61247.1|61199.7|61168.1|61144.3|4085
1610661600000|2021-01-14 22:00:00|61230.4|61169.2|61229.1|61200.5|61258.9|61201.4|61206.9|61150.5|3310
1610665200000|2021-01-14 23:00:00|61229.5|61200.3|61232.2|61212.2|61236.4|61216.4|61205.3|61169.5|4581
1610668800000|2021-01-15 00:00:00|61232.6|61212.6|61213.4|61193.4|61233.7|61213.7|61172.4|61152.4|5526
1610672400000|2021-01-15 01:00:00|61213.6|61193.6|61232.7|61212.7|61244.6|61224.6|61198|61178|6253
1610676000000|2021-01-15 02:00:00|61232.6|61212.6|61228|61208|61269.9|61249.9|61227.7|61207.7|5001
1610679600000|2021-01-15 03:00:00|61228.7|61208.7|61239|61219|61239.5|61219.5|61213.1|61193.1|4927
1610683200000|2021-01-15 04:00:00|61238.8|61218.8|61256.5|61236.5|61269.2|61249.2|61236.4|61216.4|4665
1610686800000|2021-01-15 05:00:00|61257|61237|61293.1|61273.1|61316.1|61296.1|61256.6|61236.6|5672
1610690400000|2021-01-15 06:00:00|61292.7|61272.7|61305.9|61285.9|61323.9|61304.5|61268.8|61251.5|6488
1610694000000|2021-01-15 07:00:00|61303.7|61283.7|61313.4|61293.4|61316.7|61296.7|61251.4|61234|8016
1610697600000|2021-01-15 08:00:00|61313.8|61293.8|61330.2|61315.2|61399.6|61380.7|61283.3|61263.3|9672
1610701200000|2021-01-15 09:00:00|61330.1|61315.1|61288.4|61273.4|61346.6|61331.6|61276.6|61259.5|8377
1610704800000|2021-01-15 10:00:00|61289|61274|61324|61309|61349.2|61334.2|61260.7|61245.7|8094
1610708400000|2021-01-15 11:00:00|61323.9|61308.9|61366.7|61351.7|61372.7|61357.7|61298|61280.5|8071
1610712000000|2021-01-15 12:00:00|61366.8|61351.8|61380|61365|61408.3|61393.3|61360|61341.1|9320
1610715600000|2021-01-15 13:00:00|61380.4|61365.4|61404.3|61389.3|61422.3|61402.3|61317.5|61299.8|9591
1610719200000|2021-01-15 14:00:00|61403.8|61388.8|61497.2|61477.2|61514.4|61499.4|61392.5|61375.9|10835
1610722800000|2021-01-15 15:00:00|61496.9|61476.9|61524.2|61504.2|61573.5|61554.2|61471.6|61456.1|11840
1610726400000|2021-01-15 16:00:00|61524|61504|61495.3|61475.3|61546.2|61526.2|61477.7|61457.7|10112
1610730000000|2021-01-15 17:00:00|61495.1|61475.1|61509.9|61489.9|61540.4|61520.4|61480.6|61460.6|8240
1610733600000|2021-01-15 18:00:00|61510.4|61490.4|61590.3|61570.3|61604.2|61585|61510.4|61490.4|8131
1610737200000|2021-01-15 19:00:00|61590.6|61570.6|61608.3|61588.3|61608.3|61590.5|61565|61547|6619
1610740800000|2021-01-15 20:00:00|61608|61588|61604.4|61584.4|61609|61589.4|61583.9|61566.6|5925
1610744400000|2021-01-15 21:00:00|61604.3|61584.3|61646.2|61550.2|61648.1|61604.8|61597.3|61538.3|4197
1610917200000|2021-01-17 21:00:00|61601.6|61490.6|61584.4|61489.2|61605.9|61550.5|61566.9|61472.2|109
1610920800000|2021-01-17 22:00:00|61577.8|61482.1|61637.9|61550.9|61640.2|61559.4|61577.8|61480.6|1162
1610924400000|2021-01-17 23:00:00|61639.3|61554.8|61657.3|61630.1|61658.8|61632.6|61552|61522.6|6871
1610928000000|2021-01-18 00:00:00|61655|61632|61606.3|61585.9|61663.1|61638.6|61591.9|61571|7490
1610931600000|2021-01-18 01:00:00|61606.5|61586.1|61590.8|61570.8|61634|61610.9|61577.6|61557|7743
1610935200000|2021-01-18 02:00:00|61590.7|61570.7|61567.4|61547.4|61612.4|61586.5|61559.8|61538.5|7176
1610938800000|2021-01-18 03:00:00|61567.3|61547.3|61615.4|61593.8|61639.1|61614.8|61567.3|61547.3|6229
1610942400000|2021-01-18 04:00:00|61613.7|61593.7|61639.9|61619.9|61660.6|61640.6|61613.7|61592.8|4997
1610946000000|2021-01-18 05:00:00|61639.6|61619.6|61601.8|61581.8|61663|61643|61600.6|61580.6|5661
1610949600000|2021-01-18 06:00:00|61601.9|61581.9|61585.6|61565.6|61622.3|61602.3|61579.5|61559.5|5097
1610953200000|2021-01-18 07:00:00|61585.7|61565.7|61656.1|61636.1|61656.9|61639.3|61556.8|61536.8|7827
1610956800000|2021-01-18 08:00:00|61657.2|61637.2|61646|61626|61659.8|61640.9|61593.4|61573.4|8309
1610960400000|2021-01-18 09:00:00|61645.4|61625.4|61681.3|61666.3|61697.4|61682.4|61613.8|61596.2|8317
1610964000000|2021-01-18 10:00:00|61681.1|61666.1|61655|61640|61711.8|61696.6|61642|61625.8|7201
1610967600000|2021-01-18 11:00:00|61653.7|61638.7|61665.9|61650.9|61680.6|61665.6|61612.7|61597.7|7631
1610971200000|2021-01-18 12:00:00|61664.9|61649.9|61712.3|61697.3|61726.6|61711.6|61656.8|61641.8|7072
1610974800000|2021-01-18 13:00:00|61713.4|61698.4|61661.6|61646.6|61720.4|61705.4|61642.6|61625.2|7351
1610978400000|2021-01-18 14:00:00|61661.5|61646.5|61637.6|61617.6|61682.5|61662.5|61630.5|61610.5|7405
1610982000000|2021-01-18 15:00:00|61638.1|61618.1|61616|61596|61656.2|61636.2|61607|61588.8|7264
1610985600000|2021-01-18 16:00:00|61615.6|61595.6|61619.4|61599.4|61625.5|61605.5|61586|61566|6345
1610989200000|2021-01-18 17:00:00|61619.3|61599.3|61614.6|61594.6|61644.2|61626.4|61614.1|61594.1|4908
1610992800000|2021-01-18 18:00:00|61614.4|61594.4|61618.6|61598.6|61631|61611|61597.5|61578.7|3773
1610996400000|2021-01-18 19:00:00|61618.3|61598.3|61601|61576|61621.2|61601.2|61583.2|61563.2|5608
1611000000000|2021-01-18 20:00:00|61598.5|61574.5|61610|61590|61610.2|61590.2|61592.8|61569.4|5514
1611003600000|2021-01-18 21:00:00|61609.8|61589.8|61628.8|61578.2|61632.7|61599|61593.9|61569.8|5376
1611007200000|2021-01-18 22:00:00|61628.2|61578.6|61611.9|61584|61647.2|61597.5|61603.9|61570|1764
1611010800000|2021-01-18 23:00:00|61613.1|61590.4|61605|61585|61630|61604.5|61602.7|61582.7|3896
1611014400000|2021-01-19 00:00:00|61604.5|61584.5|61562|61542|61606.5|61586.5|61526.9|61506.9|5742
1611018000000|2021-01-19 01:00:00|61561.4|61541.4|61527.8|61507.8|61563.3|61543.3|61507.2|61487.2|6568
1611021600000|2021-01-19 02:00:00|61527.4|61507.4|61526.6|61506.6|61540.2|61520.2|61508.8|61488.8|5848
1611025200000|2021-01-19 03:00:00|61526.8|61506.8|61513.7|61493.7|61538.4|61518.4|61505.6|61485.6|5643
1611028800000|2021-01-19 04:00:00|61513.1|61493.1|61517.1|61497.1|61530.5|61510.5|61510.9|61490.9|3846
1611032400000|2021-01-19 05:00:00|61517.4|61497.4|61509.3|61489.3|61542|61524|61506.4|61489.2|5292
1611036000000|2021-01-19 06:00:00|61509.7|61489.7|61501.3|61481.3|61534.9|61515.5|61499.7|61481.2|5731
1611039600000|2021-01-19 07:00:00|61500.4|61480.4|61468.3|61453.3|61563.6|61546.6|61447.9|61432.9|8132
1611043200000|2021-01-19 08:00:00|61465.6|61450.6|61439.3|61424.3|61471.1|61456.1|61393.5|61374.7|9432
1611046800000|2021-01-19 09:00:00|61439|61424|61397.6|61377.6|61475.3|61458.3|61372.4|61357.4|8734
1611050400000|2021-01-19 10:00:00|61396.8|61376.8|61343.9|61328.9|61397.3|61377.4|61313|61297.1|8604
1611054000000|2021-01-19 11:00:00|61343.7|61328.7|61349.7|61334.7|61349.9|61334.9|61296.7|61281.7|7410
1611057600000|2021-01-19 12:00:00|61349.4|61334.4|61356|61341|61364.2|61349.2|61317.3|61302.3|7954
1611061200000|2021-01-19 13:00:00|61354.6|61339.6|61306.3|61291.3|61369.4|61354.4|61280.3|61265.3|8622
1611064800000|2021-01-19 14:00:00|61307.1|61292.1|61357.4|61342.4|61378.7|61358.7|61262.2|61247.2|9987
1611068400000|2021-01-19 15:00:00|61357.5|61342.5|61342.9|61327.9|61394.7|61379.7|61310.7|61295.7|10449
1611072000000|2021-01-19 16:00:00|61343.9|61328.9|61367.3|61352.3|61415.1|61398.2|61315.4|61296.9|9017
1611075600000|2021-01-19 17:00:00|61367.4|61352.4|61385.6|61365.6|61411|61392.5|61356.9|61336.9|7269
1611079200000|2021-01-19 18:00:00|61385.3|61365.3|61380.7|61360.7|61396.7|61376.7|61363.3|61343.3|6033
1611082800000|2021-01-19 19:00:00|61380.5|61360.5|61362.3|61342.3|61393.2|61373.2|61338.5|61318.5|5998
1611086400000|2021-01-19 20:00:00|61362.4|61342.4|61354.8|61334.8|61372.4|61352.4|61347.9|61327.9|5543
1611090000000|2021-01-19 21:00:00|61354.9|61334.9|61347.6|61327.6|61366.8|61346.8|61343.1|61323.1|3902
1611093600000|2021-01-19 22:00:00|61346.5|61326.5|61348.2|61326.9|61388.7|61346|61340.8|61304.4|2264
1611097200000|2021-01-19 23:00:00|61348.7|61327.4|61287.5|61267.5|61356.2|61336.2|61287.1|61267.1|4616
1611100800000|2021-01-20 00:00:00|61287.9|61267.9|61283.6|61263.6|61355.1|61333.7|61256|61236|6475
1611104400000|2021-01-20 01:00:00|61282.9|61262.9|61287.2|61267.2|61311.2|61291.2|61269.2|61249.2|6057
1611108000000|2021-01-20 02:00:00|61287.4|61267.4|61275.4|61255.4|61293.3|61273.3|61243.9|61223.9|5417
1611111600000|2021-01-20 03:00:00|61275.2|61255.2|61270.1|61250.1|61281.1|61261.1|61255.7|61235.7|4951
1611115200000|2021-01-20 04:00:00|61270.4|61250.4|61289.5|61269.5|61294.7|61274.7|61268.1|61248.1|4222
1611118800000|2021-01-20 05:00:00|61289.1|61269.1|61270.6|61250.6|61289.7|61270.6|61270.2|61250.2|4645
1611122400000|2021-01-20 06:00:00|61270|61250|61247.3|61227.3|61281.3|61261.3|61202.2|61182.2|6620
1611126000000|2021-01-20 07:00:00|61247.2|61227.2|61211.1|61196.1|61251.8|61231.8|61202.3|61184.3|7128
1611129600000|2021-01-20 08:00:00|61212.8|61197.8|61304.2|61289.2|61328.8|61311.4|61198.3|61182.9|9545
1611133200000|2021-01-20 09:00:00|61303.9|61288.9|61340.5|61320.5|61386.2|61371.2|61295.6|61280.6|9854
1611136800000|2021-01-20 10:00:00|61340.6|61320.6|61369.9|61354.9|61407.3|61392.3|61335.6|61318.8|8817
1611140400000|2021-01-20 11:00:00|61369.7|61354.7|61416|61401|61420.2|61405.2|61362.3|61347.3|8415
1611144000000|2021-01-20 12:00:00|61416.2|61401.2|61485.5|61470.5|61496.4|61481.4|61402.1|61387.1|8764
1611147600000|2021-01-20 13:00:00|61485.4|61470.4|61451|61436|61499.1|61484.1|61438.5|61423.5|9285
1611151200000|2021-01-20 14:00:00|61451.2|61436.2|61584|61569|61603.1|61587.9|61418|61403|10229
1611154800000|2021-01-20 15:00:00|61583|61568|61452.9|61437.9|61583|61568|61395.5|61375.5|11281
1611158400000|2021-01-20 16:00:00|61453|61438|61434.3|61414.3|61523.5|61503.5|61407.1|61392.1|9131
1611162000000|2021-01-20 17:00:00|61433.9|61413.9|61446.5|61426.5|61474.8|61454.8|61411.9|61395.6|7852
1611165600000|2021-01-20 18:00:00|61446.1|61426.1|61435.3|61415.3|61463.7|61443.7|61429.4|61411.9|6714
1611169200000|2021-01-20 19:00:00|61436.1|61416.1|61443.9|61428.9|61468|61450.6|61433.5|61415.7|6410
1611172800000|2021-01-20 20:00:00|61446.9|61426.9|61447.1|61427.1|61489.1|61470.5|61441.8|61425.9|6618
1611176400000|2021-01-20 21:00:00|61447|61427|61455.7|61431.2|61459.7|61439.7|61443.7|61423.7|4021
1611180000000|2021-01-20 22:00:00|61455.8|61431.3|61434.3|61413.8|61486.9|61440.7|61429.9|61402.1|2743
1611183600000|2021-01-20 23:00:00|61434.4|61414.2|61410.6|61390.6|61438.3|61418.3|61388.3|61368.3|4688
1611187200000|2021-01-21 00:00:00|61410.7|61390.7|61395.1|61375.1|61438.9|61421.3|61393.6|61373.6|5258
1611190800000|2021-01-21 01:00:00|61396.1|61376.1|61364.2|61344.2|61406.6|61388.8|61328.3|61309.9|6928
1611194400000|2021-01-21 02:00:00|61364.1|61344.1|61354.5|61339.5|61369.6|61349.6|61312.4|61294.7|5957
1611198000000|2021-01-21 03:00:00|61354.3|61339.3|61335.1|61315.1|61356.4|61339.3|61319.8|61301.5|5399
1611201600000|2021-01-21 04:00:00|61335.2|61315.2|61336|61316|61348.7|61328.7|61323.3|61304.7|4581
1611205200000|2021-01-21 05:00:00|61336.2|61316.2|61309.8|61289.8|61343.8|61324.8|61289.6|61270.8|5256
1611208800000|2021-01-21 06:00:00|61309.9|61289.9|61327|61307|61344.5|61324.9|61300.4|61280.4|6131
1611212400000|2021-01-21 07:00:00|61328.8|61308.8|61376.1|61361.1|61385.7|61370.7|61298.1|61283.1|8095
1611216000000|2021-01-21 08:00:00|61377.6|61362.6|61320.8|61300.8|61401|61386|61288.3|61272.9|9408
1611219600000|2021-01-21 09:00:00|61317.8|61302.8|61282.7|61267.7|61339.4|61324.4|61267.8|61247.8|9221
1611223200000|2021-01-21 10:00:00|61283|61268|61297.6|61282.6|61319.2|61303.8|61257.8|61242.8|8511
1611226800000|2021-01-21 11:00:00|61298.5|61283.5|61276.6|61261.6|61331.2|61316.2|61261|61246|7826
1611230400000|2021-01-21 12:00:00|61276.8|61261.8|61271.5|61256.5|61285.3|61270.3|61212.5|61197.5|9033
1611234000000|2021-01-21 13:00:00|61271.6|61256.6|61233|61213|61285|61270|61121.1|61106.1|11367
1611237600000|2021-01-21 14:00:00|61231.2|61211.2|61240.9|61225.9|61310.4|61295.4|61199.3|61184.3|11311
1611241200000|2021-01-21 15:00:00|61241|61226|61228.1|61208.1|61249.5|61234.5|61139.9|61122.2|10611
1611244800000|2021-01-21 16:00:00|61227.9|61207.9|61276.8|61256.8|61304.8|61284.8|61215.4|61195.4|9708
1611248400000|2021-01-21 17:00:00|61276.2|61256.2|61248.7|61228.7|61305.9|61288.3|61237.9|61222.9|8220
1611252000000|2021-01-21 18:00:00|61248.6|61228.6|61215.5|61200.5|61251.5|61231.5|61208.9|61190|6234
1611255600000|2021-01-21 19:00:00|61216.1|61201.1|61190.4|61175.4|61222.7|61207.7|61186.7|61166.7|6714
1611259200000|2021-01-21 20:00:00|61193|61173|61145.7|61130.7|61208.8|61192.2|61140.9|61121.9|6332
1611262800000|2021-01-21 21:00:00|61148.5|61128.5|61186.4|61113.6|61191.5|61144.8|61137.7|61107.8|5194
1611266400000|2021-01-21 22:00:00|61209.6|61116.8|61152.7|61130.5|61212.8|61143.5|61148.9|61106.7|2172
1611270000000|2021-01-21 23:00:00|61152.5|61130.7|61165.3|61145.3|61170.2|61150.2|61140.7|61120.7|4906
1611273600000|2021-01-22 00:00:00|61165|61145|61147.4|61127.4|61169.2|61149.2|61103.7|61083.7|6461
1611277200000|2021-01-22 01:00:00|61147.2|61127.2|61127.1|61107.1|61185.9|61165.9|61121|61104.3|6993
1611280800000|2021-01-22 02:00:00|61127.2|61107.2|61122|61102|61143|61123|61110|61090.6|6528
1611284400000|2021-01-22 03:00:00|61121.9|61101.9|61123.7|61103.7|61137|61119.3|61111.7|61095.3|5194
1611288000000|2021-01-22 04:00:00|61123.8|61103.8|61125|61105|61136.6|61116.6|61109|61089|4712
1611291600000|2021-01-22 05:00:00|61125.4|61105.4|61136.1|61116.1|61141.8|61122.6|61120.6|61100.6|4544
1611295200000|2021-01-22 06:00:00|61135.8|61115.8|61167.8|61147.8|61180|61160.3|61135.3|61115.3|6410
1611298800000|2021-01-22 07:00:00|61167.9|61147.9|61209.5|61194.5|61227.2|61212.2|61167.9|61147.9|8121
1611302400000|2021-01-22 08:00:00|61210.9|61195.9|61094.4|61074.4|61236.3|61220.5|61074.5|61056.1|10016
1611306000000|2021-01-22 09:00:00|61095.2|61075.2|61123.7|61108.7|61196.2|61176.2|61046.2|61026.4|10220
1611309600000|2021-01-22 10:00:00|61124.4|61109.4|61157.3|61137.3|61164.4|61148.6|61104.8|61089.8|8682
1611313200000|2021-01-22 11:00:00|61156.5|61136.5|61113.1|61098.1|61156.7|61136.7|61056.9|61039.1|9278
1611316800000|2021-01-22 12:00:00|61114.8|61094.8|61177.8|61157.8|61197.9|61180.8|61087|61072|9519
1611320400000|2021-01-22 13:00:00|61175|61160|61167.4|61147.4|61217|61202|61137.8|61122.8|9431
1611324000000|2021-01-22 14:00:00|61165.1|61150.1|61120.5|61100.5|61224|61206|61117.1|61097.1|10400
1611327600000|2021-01-22 15:00:00|61119.8|61099.8|61118|61103|61177.4|61157.4|61062.9|61045.4|11043
1611331200000|2021-01-22 16:00:00|61118.1|61103.1|61097.8|61077.8|61134.6|61114.7|61075.7|61058.6|9700
1611334800000|2021-01-22 17:00:00|61098.4|61078.4|61152.8|61132.8|61174.2|61156.3|61088.4|61068.4|7719
1611338400000|2021-01-22 18:00:00|61153.4|61133.4|61141.7|61121.7|61161.9|61142.8|61132|61114.9|6189
1611342000000|2021-01-22 19:00:00|61141.9|61121.9|61157.4|61137.4|61157.5|61138.6|61118.3|61099.9|5520
1611345600000|2021-01-22 20:00:00|61157|61137|61151.2|61131.2|61163|61144.7|61130.2|61110.2|5721
1611349200000|2021-01-22 21:00:00|61150.2|61130.2|61133|61113|61162.5|61142.5|61130.1|61110.1|3721
1611522000000|2021-01-24 21:00:00|61190.9|61095.2|61133.1|61103.1|61199.2|61126.5|61126.5|61080.4|112
1611525600000|2021-01-24 22:00:00|61133.7|61103.7|61171.2|61122.1|61202.3|61150.6|61131.1|61082.6|1690
1611529200000|2021-01-24 23:00:00|61174|61121.1|61154.1|61134.1|61174|61146.9|61134.9|61111.5|4676
1611532800000|2021-01-25 00:00:00|61153.9|61133.9|61146.2|61126.2|61158.7|61138.7|61116.1|61098.5|5986
1611536400000|2021-01-25 01:00:00|61146.1|61126.1|61160.2|61140.2|61180.3|61162.5|61138.7|61118.7|7401
1611540000000|2021-01-25 02:00:00|61160|61140|61128.7|61108.7|61160|61141.2|61102.3|61083.2|6149
1611543600000|2021-01-25 03:00:00|61128.9|61108.9|61105.5|61085.5|61128.9|61108.9|61089.9|61071.4|5026
1611547200000|2021-01-25 04:00:00|61103.2|61088.2|61101.2|61081.2|61105.9|61088.4|61077.6|61059.1|4281
1611550800000|2021-01-25 05:00:00|61101.1|61081.1|61075.3|61060.3|61107.3|61090.4|61074.2|61055.9|5293
1611554400000|2021-01-25 06:00:00|61074.8|61059.8|61100|61080|61116.2|61098|61061.7|61044.8|6377
1611558000000|2021-01-25 07:00:00|61099.1|61079.1|61088.9|61068.9|61126.7|61111.7|61070.2|61055.2|8188
1611561600000|2021-01-25 08:00:00|61088.8|61068.8|61124.8|61104.8|61143.7|61128.7|61083.1|61066.4|9001
1611565200000|2021-01-25 09:00:00|61124.6|61104.6|61249.4|61234.4|61271.3|61254.6|61118.4|61098.4|10243
1611568800000|2021-01-25 10:00:00|61253.9|61233.9|61205.8|61185.8|61291.5|61274|61195.3|61176|9246
1611572400000|2021-01-25 11:00:00|61202.3|61187.3|61204.8|61189.8|61219.6|61203.4|61175.2|61160.2|7864
1611576000000|2021-01-25 12:00:00|61204.9|61189.9|61228.1|61213.1|61246.7|61229.9|61191.2|61176.2|8506
1611579600000|2021-01-25 13:00:00|61228|61213|61258.5|61243.5|61279.2|61264.2|61227.7|61212.7|9082
1611583200000|2021-01-25 14:00:00|61258.9|61243.9|61390.3|61375.3|61396.6|61381.4|61231.9|61216.9|10332
1611586800000|2021-01-25 15:00:00|61391.3|61376.3|61341.7|61326.7|61414.9|61399.5|61334.6|61319.6|11419
1611590400000|2021-01-25 16:00:00|61341.3|61326.3|61303|61283|61394.7|61376.6|61293.9|61277.8|11270
1611594000000|2021-01-25 17:00:00|61302.7|61282.7|61259.1|61244.1|61305.7|61285.7|61243.4|61224.7|9698
1611597600000|2021-01-25 18:00:00|61260|61245|61268|61253|61282.8|61267.8|61249.6|61231.6|6786
1611601200000|2021-01-25 19:00:00|61268.2|61253.2|61296.6|61276.6|61306|61288|61260.4|61245.4|6265
1611604800000|2021-01-25 20:00:00|61296.8|61276.8|61285.3|61265.3|61309.9|61291.7|61284.5|61264.7|5925
1611608400000|2021-01-25 21:00:00|61286.3|61266.3|61306.2|61269|61307.3|61282.2|61270.4|61236.4|4829
1611612000000|2021-01-25 22:00:00|61308.2|61269.4|61282.7|61250.5|61325.8|61274.2|61270.4|61223.5|3344
1611615600000|2021-01-25 23:00:00|61283.2|61251.4|61279.5|61259.5|61293.9|61265.5|61270.6|61243.7|3253
1611619200000|2021-01-26 00:00:00|61279.2|61259.2|61322.8|61302.8|61328.4|61308.4|61278.8|61258.8|3928
1611622800000|2021-01-26 01:00:00|61322.9|61302.9|61273.1|61253.1|61327|61307|61271.7|61251.7|5194
1611626400000|2021-01-26 02:00:00|61273.3|61253.3|61288.8|61268.8|61289|61271.2|61269.5|61249.5|5481
1611630000000|2021-01-26 03:00:00|61288.6|61268.6|61303|61283|61312|61292.8|61277.3|61259.1|4800
1611633600000|2021-01-26 04:00:00|61303.1|61283.1|61347.6|61327.6|61362.8|61342.8|61299.9|61281.6|5280
1611637200000|2021-01-26 05:00:00|61347.5|61327.5|61345|61325|61364.5|61344.5|61342.2|61322.2|5203
1611640800000|2021-01-26 06:00:00|61345.2|61325.2|61364.9|61344.9|61383.9|61364.8|61342.9|61323.7|6045
1611644400000|2021-01-26 07:00:00|61364.5|61344.5|61443|61423|61458.6|61443.1|61340.6|61323.6|8902
1611648000000|2021-01-26 08:00:00|61437|61422|61295.7|61280.7|61438.4|61423.4|61279.4|61264.4|10111
1611651600000|2021-01-26 09:00:00|61295.3|61280.3|61343.2|61328.2|61384.9|61369.9|61293.8|61278.8|8956
1611655200000|2021-01-26 10:00:00|61343.1|61328.1|61353.5|61338.5|61372.9|61357.9|61313.5|61298.5|8387
1611658800000|2021-01-26 11:00:00|61353.7|61338.7|61299.3|61284.3|61366|61348.2|61273.4|61258.4|8279
1611662400000|2021-01-26 12:00:00|61299.6|61284.6|61262.4|61247.4|61306.9|61291.9|61238.3|61223.3|8834
1611666000000|2021-01-26 13:00:00|61261.7|61246.7|61202.1|61182.1|61281.6|61266.6|61173.7|61158.7|8927
1611669600000|2021-01-26 14:00:00|61202|61182|61189.3|61169.3|61213.2|61198.2|61160.7|61145.7|9784
1611673200000|2021-01-26 15:00:00|61190.2|61170.2|61144.8|61129.8|61194.8|61179.8|61101.8|61086.8|10534
1611676800000|2021-01-26 16:00:00|61145.2|61130.2|61256.1|61241.1|61290.1|61270.1|61139|61124|9346
1611680400000|2021-01-26 17:00:00|61255|61240|61199|61184|61256.7|61241.7|61194.3|61178.6|7729
1611684000000|2021-01-26 18:00:00|61198.7|61183.7|61167|61152|61205.1|61189.7|61159.9|61144.9|6134
1611687600000|2021-01-26 19:00:00|61166.8|61151.8|61162|61147|61188.6|61173.6|61145.2|61129.8|5836
1611691200000|2021-01-26 20:00:00|61161.6|61146.6|61149.6|61134.6|61166.5|61151.5|61147|61130.8|5176
1611694800000|2021-01-26 21:00:00|61150|61135|61189.7|61169.7|61193.3|61173.3|61143.6|61128.6|5074
1611698400000|2021-01-26 22:00:00|61189.6|61169.6|61184.1|61155.3|61194.9|61169.8|61165.9|61122.3|2172
1611702000000|2021-01-26 23:00:00|61184.6|61154.8|61171.1|61151.1|61187.9|61166|61168.3|61148.3|3459
1611705600000|2021-01-27 00:00:00|61171.4|61151.4|61175.5|61155.5|61185.4|61165.4|61138.9|61118.9|4996
1611709200000|2021-01-27 01:00:00|61175.8|61155.8|61184.5|61164.5|61196.7|61176.7|61152.4|61132.4|5794
1611712800000|2021-01-27 02:00:00|61184.6|61164.6|61192.8|61172.8|61211.4|61192.2|61183|61163|4978
1611716400000|2021-01-27 03:00:00|61192.9|61172.9|61204.8|61184.8|61215.4|61195.4|61191.1|61171.5|4378
1611720000000|2021-01-27 04:00:00|61204.6|61184.6|61201.2|61181.2|61224|61204|61197.8|61179.5|3957
1611723600000|2021-01-27 05:00:00|61201.5|61181.5|61174.1|61154.1|61209.2|61190.2|61162.5|61142.5|4598
1611727200000|2021-01-27 06:00:00|61174.4|61154.4|61174.2|61154.2|61195.9|61179.6|61157.8|61137.8|5323
1611730800000|2021-01-27 07:00:00|61174.5|61154.5|61209.4|61194.4|61227.5|61212.5|61172.6|61154.2|7179
1611734400000|2021-01-27 08:00:00|61209.8|61194.8|61239.9|61224.9|61266.5|61251.5|61192.1|61177.1|9730
1611738000000|2021-01-27 09:00:00|61240|61225|61371.6|61351.6|61386|61366.8|61235.9|61220.9|10333
1611741600000|2021-01-27 10:00:00|61371.7|61351.7|61323.4|61303.4|61389.1|61374.1|61312.6|61294.9|8735
1611745200000|2021-01-27 11:00:00|61323.6|61303.6|61397.4|61382.4|61413.1|61398.1|61322.6|61303.6|9546
1611748800000|2021-01-27 12:00:00|61396.3|61381.3|61434.9|61419.9|61447.7|61432.7|61378.6|61363.6|10587
1611752400000|2021-01-27 13:00:00|61435.4|61420.4|61417.2|61402.2|61487.3|61469.4|61388.4|61373.4|10405
1611756000000|2021-01-27 14:00:00|61416.8|61401.8|61639.4|61619.4|61685.3|61670.3|61410.1|61395.1|10028
1611759600000|2021-01-27 15:00:00|61636.5|61621.5|61521.5|61506.5|61641.6|61624.4|61483.9|61466.1|9075
1611763200000|2021-01-27 16:00:00|61520.8|61505.8|61472.3|61457.3|61533.5|61515.3|61425.7|61410.7|9843
1611766800000|2021-01-27 17:00:00|61471.7|61456.7|61382.1|61367.1|61487.9|61472.9|61375.3|61357.6|9811
1611770400000|2021-01-27 18:00:00|61382.2|61367.2|61380.9|61336.2|61421|61402.3|61372.6|61333.5|8742
1611774000000|2021-01-27 19:00:00|61380.3|61337.2|61475.6|61455.6|61486.2|61466.2|61327.9|61307.9|11310
1611777600000|2021-01-27 20:00:00|61475.5|61455.5|61450.4|61430.4|61510|61490|61434.3|61415.3|11085
1611781200000|2021-01-27 21:00:00|61448.5|61428.5|61425.1|61388.9|61466.3|61447.7|61401.8|61384.6|6660
1611784800000|2021-01-27 22:00:00|61426.5|61388.4|61431.8|61411.8|61465.9|61423.7|61419.3|61379.4|2359
1611788400000|2021-01-27 23:00:00|61432.2|61412.2|61461.3|61441.3|61503.5|61483.5|61417.9|61397.9|6176
1611792000000|2021-01-28 00:00:00|61461.9|61441.9|61535.3|61520.3|61563.1|61543.1|61450.2|61430.2|8952
1611795600000|2021-01-28 01:00:00|61537.1|61517.1|61468.4|61448.4|61546.7|61529.7|61444.9|61424.9|8732
1611799200000|2021-01-28 02:00:00|61469.3|61449.3|61503.2|61483.2|61522.3|61505.4|61447.6|61428.4|7601
1611802800000|2021-01-28 03:00:00|61503.8|61483.8|61517.3|61502.3|61537.9|61520.4|61501.2|61483.5|7363
1611806400000|2021-01-28 04:00:00|61517.2|61502.2|61506.5|61486.5|61540.5|61523.1|61502.9|61484.6|6924
1611810000000|2021-01-28 05:00:00|61504.3|61489.3|61445|61430|61517.3|61501.5|61444.8|61427.3|7390
1611813600000|2021-01-28 06:00:00|61445.3|61430.3|61455.6|61440.6|61509|61489.9|61445.3|61430.3|7386
1611817200000|2021-01-28 07:00:00|61455.3|61440.3|61516|61496|61571.5|61556.5|61455.3|61439.3|10249
1611820800000|2021-01-28 08:00:00|61507.5|61487.5|61522.1|61502.1|61529|61514|61404.8|61389.8|11592
1611824400000|2021-01-28 09:00:00|61522.2|61502.2|61430.2|61410.2|61522.2|61506.1|61417.1|61401.6|10961
1611828000000|2021-01-28 10:00:00|61429|61409|61421.7|61406.7|61452.4|61437.4|61378.1|61363.1|10259
1611831600000|2021-01-28 11:00:00|61422.5|61407.5|61455.5|61440.5|61487|61472|61408.1|61393.1|9673
1611835200000|2021-01-28 12:00:00|61455.1|61440.1|61474|61459|61478.6|61462.4|61406.5|61391.5|9527
1611838800000|2021-01-28 13:00:00|61473.4|61458.4|61327.2|61307.2|61528.8|61513.8|61315.7|61295.7|11185
1611842400000|2021-01-28 14:00:00|61326.1|61306.1|61322.5|61302.5|61358.1|61343.1|61256.8|61236.8|9715
1611846000000|2021-01-28 15:00:00|61322.6|61302.6|61359.2|61344.2|61359.6|61344.6|61261.6|61244.8|11294
1611849600000|2021-01-28 16:00:00|61358.6|61343.6|61358.6|61343.6|61372.2|61357.2|61318.6|61303.6|10212
1611853200000|2021-01-28 17:00:00|61358.5|61343.5|61341.1|61326.1|61361.7|61346.3|61313.4|61297.2|9865
1611856800000|2021-01-28 18:00:00|61340.5|61325.5|61296.2|61276.2|61349.5|61334.5|61283.7|61263.7|8719
1611860400000|2021-01-28 19:00:00|61296|61276|61316.1|61296.1|61316.7|61299.8|61267.7|61251.2|7779
1611864000000|2021-01-28 20:00:00|61316.3|61296.3|61338.7|61318.7|61344.8|61324.8|61285.7|61265.7|8582
1611867600000|2021-01-28 21:00:00|61338.9|61318.9|61370.4|61327.9|61378.7|61358.7|61333.6|61315.6|5864
1611871200000|2021-01-28 22:00:00|61369.7|61326.3|61364.8|61344.8|61398.2|61358.3|61344.2|61262.9|3418
1611874800000|2021-01-28 23:00:00|61364.5|61344.5|61365.4|61345.4|61379.2|61359.2|61346.2|61325.7|4532
1611878400000|2021-01-29 00:00:00|61365.2|61345.2|61434|61414|61453.2|61433.2|61359.6|61339.6|7993
1611882000000|2021-01-29 01:00:00|61434.2|61414.2|61427.6|61407.6|61439.6|61419.6|61387.8|61367.8|7943
1611885600000|2021-01-29 02:00:00|61427.7|61407.7|61449.1|61429.1|61460.5|61440.5|61420.9|61400.9|7792
1611889200000|2021-01-29 03:00:00|61448.9|61428.9|61485.3|61465.3|61485.3|61465.3|61435.7|61415.7|7512
1611892800000|2021-01-29 04:00:00|61481.8|61461.8|61470.4|61450.4|61495.9|61475.9|61459|61439|7758
1611896400000|2021-01-29 05:00:00|61470.5|61450.5|61470.9|61450.9|61499.4|61479.4|61460.3|61440.3|7479
1611900000000|2021-01-29 06:00:00|61473.3|61453.3|61440.8|61420.8|61481|61461|61433.8|61413.8|7426
1611903600000|2021-01-29 07:00:00|61441.3|61421.3|61452.1|61432.1|61474.2|61454.2|61424.8|61404.8|9546
1611907200000|2021-01-29 08:00:00|61451.6|61431.6|61386.7|61366.7|61487.3|61467.3|61374|61359|8794
1611910800000|2021-01-29 09:00:00|61386.9|61366.9|61383.5|61368.5|61436.6|61421.6|61358.1|61343.1|8738
1611914400000|2021-01-29 10:00:00|61384.9|61369.9|61294.2|61279.2|61432.2|61417.2|61293.9|61278.9|9819
1611918000000|2021-01-29 11:00:00|61294.7|61279.7|61334|61319|61334.6|61319.6|61271.8|61256.8|9950
1611921600000|2021-01-29 12:00:00|61334.4|61319.4|61298.8|61283.8|61334.4|61319.4|61223.7|61208.7|10693
1611925200000|2021-01-29 13:00:00|61299.1|61284.1|61235.9|61220.9|61335.4|61320.4|61205.8|61190.8|11950
1611928800000|2021-01-29 14:00:00|61235.5|61220.5|61234.9|61219.9|61271.5|61256.5|61187|61172|9837
1611932400000|2021-01-29 15:00:00|61233.9|61218.9|61225.7|61210.7|61344.9|61329.9|61194.4|61179.4|9667
1611936000000|2021-01-29 16:00:00|61226.8|61211.8|61294.6|61279.6|61324.2|61309.2|61205|61190|11523
1611939600000|2021-01-29 17:00:00|61295|61280|61310.9|61295.9|61327.8|61312.8|61250.8|61235.8|10286
1611943200000|2021-01-29 18:00:00|61310.8|61295.8|61328.8|61308.8|61336.1|61321.1|61289.8|61273.3|9877
1611946800000|2021-01-29 19:00:00|61328.6|61308.6|61324.3|61304.3|61333.9|61315.4|61302.1|61282.1|9459
1611950400000|2021-01-29 20:00:00|61322.7|61302.7|61300.7|61280.7|61324|61304|61278.5|61258.5|8438
1611954000000|2021-01-29 21:00:00|61300.5|61280.5|61290|61270|61324.1|61304.1|61281.6|61261.6|5259
1612126800000|2021-01-31 21:00:00|61317.9|61287.9|61330.7|61300.7|61345.1|61314.7|61311.6|61259.4|99
1612130400000|2021-01-31 22:00:00|61329.4|61299.4|61349|61293.2|61359.6|61317.8|61316.6|61260.1|2228
1612134000000|2021-01-31 23:00:00|61347.4|61296.1|61361.8|61341.8|61373.7|61353.7|61318.6|61283.6|7659
1612137600000|2021-02-01 00:00:00|61363.7|61343.7|61326.3|61306.3|61374.9|61354.9|61326|61306|6618
1612141200000|2021-02-01 01:00:00|61326.6|61306.6|61339.4|61319.4|61348.1|61328.1|61292.2|61272.2|7886
1612144800000|2021-02-01 02:00:00|61339.6|61319.6|61340.5|61320.5|61352.8|61332.8|61326.8|61306.8|6480
1612148400000|2021-02-01 03:00:00|61340.4|61320.4|61327.9|61307.9|61347.4|61328.4|61314.7|61297.3|5699
1612152000000|2021-02-01 04:00:00|61328.8|61308.8|61338|61318|61339.1|61319.1|61309|61290.4|5465
1612155600000|2021-02-01 05:00:00|61338.2|61318.2|61325.7|61305.7|61346.8|61326.8|61312.9|61292.9|5721
1612159200000|2021-02-01 06:00:00|61325.6|61305.6|61324.5|61304.5|61335.8|61315.8|61307.9|61290.3|6032
1612162800000|2021-02-01 07:00:00|61324.3|61304.3|61328.2|61308.2|61363|61343.5|61317|61297|8729
1612166400000|2021-02-01 08:00:00|61328.6|61308.6|61533.7|61513.7|61536.7|61516.7|61319.8|61299.8|9598
1612170000000|2021-02-01 09:00:00|61533.6|61513.6|61509|61489|61561.9|61541.9|61449.3|61434.3|10291
1612173600000|2021-02-01 10:00:00|61508.7|61488.7|61577.4|61562.4|61631|61613|61503.8|61487.9|9595
1612177200000|2021-02-01 11:00:00|61577.5|61562.5|61569.9|61549.9|61616.5|61596.5|61555.1|61537.7|9066
1612180800000|2021-02-01 12:00:00|61569.7|61549.7|61597.1|61582.1|61614.8|61599.8|61531.1|61516.1|9100
1612184400000|2021-02-01 13:00:00|61597.2|61582.2|61549.5|61534.5|61609.9|61594.9|61509|61494|9884
1612188000000|2021-02-01 14:00:00|61548.8|61533.8|61540.6|61520.6|61556.5|61541.5|61477.5|61459.2|8915
1612191600000|2021-02-01 15:00:00|61541.4|61521.4|61550.6|61535.6|61576.3|61558.7|61480.9|61465.9|10597
1612195200000|2021-02-01 16:00:00|61550.4|61535.4|61634.6|61614.6|61636.8|61616.8|61536.7|61521.6|9904
1612198800000|2021-02-01 17:00:00|61634.5|61614.5|61630.7|61610.7|61665.2|61647.7|61623.2|61605.7|8839
1612202400000|2021-02-01 18:00:00|61631.3|61611.3|61641|61621|61672.4|61654.5|61586.7|61566.7|8097
1612206000000|2021-02-01 19:00:00|61640.8|61620.8|61646.6|61626.6|61651.4|61631.4|61589.3|61572.4|6886
1612209600000|2021-02-01 20:00:00|61648.1|61628.1|61693.6|61673.6|61696.4|61676.4|61622.1|61602.1|8316
1612213200000|2021-02-01 21:00:00|61693.5|61673.5|61674.7|61652.7|61697.6|61677.6|61669|61649|5382
1612216800000|2021-02-01 22:00:00|61677.1|61657.1|61667.8|61647.8|61686.6|61658.1|61656.1|61629.9|2012
1612220400000|2021-02-01 23:00:00|61668.4|61648.4|61638.3|61618.3|61673.5|61651.6|61634.1|61614.1|4858
1612224000000|2021-02-02 00:00:00|61638.1|61618.1|61637.5|61617.5|61667.2|61647.2|61633.5|61613.5|6371
1612227600000|2021-02-02 01:00:00|61637.3|61617.3|61553.8|61533.8|61641.1|61621.1|61541.2|61521.8|7535
1612231200000|2021-02-02 02:00:00|61554|61534|61557.3|61537.3|61565.8|61547.8|61533.7|61514.1|6497
1612234800000|2021-02-02 03:00:00|61556.7|61536.7|61566.7|61546.7|61577.2|61559.3|61549.6|61530.8|6883
1612238400000|2021-02-02 04:00:00|61566.6|61546.6|61597.2|61577.2|61600.3|61583|61558.1|61540.4|5259
1612242000000|2021-02-02 05:00:00|61596.9|61576.9|61578.3|61558.3|61601.9|61583.9|61574.9|61557.1|5724
1612245600000|2021-02-02 06:00:00|61578.7|61558.7|61619.5|61599.5|61644.4|61624.4|61575.1|61556.8|6035
1612249200000|2021-02-02 07:00:00|61619.3|61599.3|61631.4|61611.4|61656|61638.2|61592.5|61574.3|8884
1612252800000|2021-02-02 08:00:00|61630.3|61610.3|61541.6|61521.6|61638|61620.6|61537.1|61518.6|9253
1612256400000|2021-02-02 09:00:00|61541.4|61521.4|61643.7|61623.7|61652.9|61637.9|61540.7|61520.7|8822
1612260000000|2021-02-02 10:00:00|61641.9|61621.9|61801.7|61786.7|61818.6|61803.6|61627|61608.8|10111
1612263600000|2021-02-02 11:00:00|61802|61787|61843.2|61823.2|61849.7|61832.5|61773.9|61758.9|8943
1612267200000|2021-02-02 12:00:00|61842.4|61822.4|61788.8|61768.8|61849.6|61833.5|61780.7|61762.7|8952
1612270800000|2021-02-02 13:00:00|61788.7|61768.7|61739.3|61724.3|61808.3|61791.6|61731.8|61716.8|10252
1612274400000|2021-02-02 14:00:00|61739.6|61724.6|61876.4|61856.4|61890.9|61870.9|61733.6|61718.6|9586
1612278000000|2021-02-02 15:00:00|61875|61855|61849.7|61829.7|61883.1|61864.3|61813.2|61793.2|10867
1612281600000|2021-02-02 16:00:00|61850.3|61830.3|61890.3|61870.3|61893.4|61873.4|61820.1|61800.1|9745
1612285200000|2021-02-02 17:00:00|61891.2|61871.2|61893.9|61873.9|61931.3|61911.4|61856.8|61839|9055
1612288800000|2021-02-02 18:00:00|61892.5|61872.5|61901.9|61881.9|61902.8|61882.8|61860.8|61842|8012
1612292400000|2021-02-02 19:00:00|61902|61882|61889.7|61869.7|61906.4|61887.5|61859.7|61841.2|6074
1612296000000|2021-02-02 20:00:00|61890.3|61870.3|61799.9|61779.9|61904.4|61886.8|61783.5|61763.5|7252
1612299600000|2021-02-02 21:00:00|61799.5|61779.5|61772.8|61752.8|61813|61794.1|61756.8|61736.8|5775
1612303200000|2021-02-02 22:00:00|61773.2|61753.2|61766.1|61746.1|61794.4|61757.8|61762.5|61735.8|1117
1612306800000|2021-02-02 23:00:00|61770.1|61747.5|61805.1|61785.1|61808.1|61788.1|61765.8|61745.8|4711
1612310400000|2021-02-03 00:00:00|61804.8|61784.8|61768.1|61748.1|61809.4|61789.4|61758.4|61738.4|5737
1612314000000|2021-02-03 01:00:00|61767.7|61747.7|61754.6|61734.6|61779.4|61759.4|61738.1|61718.1|7079
1612317600000|2021-02-03 02:00:00|61754.7|61734.7|61757.9|61737.9|61768.1|61748.3|61746.7|61729|5784
1612321200000|2021-02-03 03:00:00|61758.1|61738.1|61781.5|61761.5|61781.6|61764.1|61746.3|61728.9|5437
1612324800000|2021-02-03 04:00:00|61781.7|61761.7|61773.8|61753.8|61794.8|61774.8|61769.6|61751.1|4511
1612328400000|2021-02-03 05:00:00|61773.9|61753.9|61770.4|61750.4|61782.3|61764.7|61759.3|61740.7|4613
1612332000000|2021-02-03 06:00:00|61770.3|61750.3|61792.4|61772.4|61807.8|61788.9|61768.6|61749.5|5576
1612335600000|2021-02-03 07:00:00|61792.8|61772.8|61796.2|61781.2|61848.7|61831.6|61778.3|61759.6|8133
1612339200000|2021-02-03 08:00:00|61796|61781|61825.1|61805.1|61826.7|61811.4|61770.9|61754.5|8936
1612342800000|2021-02-03 09:00:00|61824.8|61804.8|61874.5|61854.5|61944.2|61924.2|61821.1|61803|9584
1612346400000|2021-02-03 10:00:00|61866.3|61846.3|61881.4|61861.4|61927.2|61912.2|61836.1|61816.1|8197
1612350000000|2021-02-03 11:00:00|61881.7|61861.7|61904.8|61889.8|61907.3|61889.8|61862.6|61846.3|6700
1612353600000|2021-02-03 12:00:00|61907.3|61887.3|61931.3|61916.3|61967.1|61948|61866.7|61850.4|8926
1612357200000|2021-02-03 13:00:00|61931|61916|61900.9|61880.9|61943.5|61928.2|61867.1|61847.8|9059
1612360800000|2021-02-03 14:00:00|61901|61881|61852.2|61832.2|61907|61888.8|61821.2|61801.2|9044
1612364400000|2021-02-03 15:00:00|61852.8|61832.8|61931|61916|61968.6|61948.6|61836.4|61816.4|10814
1612368000000|2021-02-03 16:00:00|61930.7|61915.7|61866.6|61846.6|61933.1|61915.8|61854.6|61834.6|8692
1612371600000|2021-02-03 17:00:00|61866.5|61846.5|61854.2|61834.2|61872.9|61852.9|61830.9|61810.9|7323
1612375200000|2021-02-03 18:00:00|61854.6|61834.6|61849.7|61829.7|61882.5|61862.5|61847.4|61827.4|6667
1612378800000|2021-02-03 19:00:00|61850.1|61830.1|61857.8|61837.8|61857.9|61837.9|61841.7|61821.7|5330
1612382400000|2021-02-03 20:00:00|61857.2|61837.2|61818.8|61798.8|61865.2|61845.2|61802.8|61782.8|6967
1612386000000|2021-02-03 21:00:00|61818.5|61798.5|61810.3|61790.2|61823.9|61803.9|61801|61781|4473
1612389600000|2021-02-03 22:00:00|61809.1|61783.4|61820.3|61797.6|61847.7|61809.4|61806.8|61753.4|2224
1612393200000|2021-02-03 23:00:00|61820.6|61797.5|61781.6|61761.6|61821.2|61798.9|61776.9|61756.9|4067
1612396800000|2021-02-04 00:00:00|61781.5|61761.5|61808.5|61788.5|61813.7|61793.7|61773.4|61753.4|5447
1612400400000|2021-02-04 01:00:00|61808.4|61788.4|61813.4|61793.4|61821.8|61801.8|61793.3|61773.3|6657
1612404000000|2021-02-04 02:00:00|61814.2|61794.2|61828.1|61808.1|61833.1|61813.1|61794.8|61774.8|5533
1612407600000|2021-02-04 03:00:00|61828.3|61808.3|61898|61878|61908.7|61888.7|61821.3|61801.3|6970
1612411200000|2021-02-04 04:00:00|61898.2|61878.2|61892.2|61872.2|61912.4|61892.4|61886.2|61866.2|4646
1612414800000|2021-02-04 05:00:00|61893|61873|61907|61887|61929.1|61909.1|61892.7|61872.7|6632
1612418400000|2021-02-04 06:00:00|61907.1|61887.1|61936.2|61916.2|61958.3|61938.3|61907.1|61887.1|6014
1612422000000|2021-02-04 07:00:00|61936.1|61916.1|61947.7|61932.7|61993.7|61977.5|61923.7|61903.7|8738
1612425600000|2021-02-04 08:00:00|61948.7|61933.7|62022.7|62007.7|62038.5|62022.2|61920.1|61903.2|10251
1612429200000|2021-02-04 09:00:00|62022.6|62007.6|62055.2|62035.2|62073.5|62058.1|62000.9|61983|9847
1612432800000|2021-02-04 10:00:00|62055.5|62035.5|62042.9|62027.9|62064|62049|61994.2|61979.2|8266
1612436400000|2021-02-04 11:00:00|62043|62028|62042.1|62027.1|62063.5|62048.5|61999|61984|7549
1612440000000|2021-02-04 12:00:00|62042.4|62027.4|62015.9|62000.9|62066.7|62051.7|62009.1|61992.5|9706
1612443600000|2021-02-04 13:00:00|62014|61999|62063.3|62043.3|62068.8|62049.5|61988.9|61973.9|9403
1612447200000|2021-02-04 14:00:00|62062.9|62042.9|62079.3|62059.3|62105.7|62088.2|62036.8|62016.8|9149
1612450800000|2021-02-04 15:00:00|62081|62061|62090.2|62070.2|62150|62132.2|62060|62042.3|9718
1612454400000|2021-02-04 16:00:00|62090.1|62070.1|62108.1|62093.1|62123.3|62105.5|62079.4|62061.5|7251
1612458000000|2021-02-04 17:00:00|62107.6|62092.6|62180|62165|62197.6|62179.4|62107.6|62090.3|6655
1612461600000|2021-02-04 18:00:00|62182.3|62162.3|62173.3|62153.3|62193|62173.9|62153.4|62133.4|6079
1612465200000|2021-02-04 19:00:00|62173|62153|62153.8|62133.8|62197.4|62177.4|62143.5|62123.5|6719
1612468800000|2021-02-04 20:00:00|62152.4|62132.4|62153.5|62133.5|62166.2|62146.2|62144.1|62124.1|4755
1612472400000|2021-02-04 21:00:00|62152.7|62132.7|62177.5|62144.7|62186.3|62166.3|62144.8|62124.8|4652
1612476000000|2021-02-04 22:00:00|62174.1|62141.3|62161.9|62146.1|62198|62173.3|62150.6|62119|2424
1612479600000|2021-02-04 23:00:00|62162.6|62142.6|62153.3|62133.3|62169.7|62152.2|62139.5|62119.5|4118
1612483200000|2021-02-05 00:00:00|62155|62135|62139.4|62119.4|62171.7|62151.7|62124.4|62104.4|5537
1612486800000|2021-02-05 01:00:00|62140.9|62120.9|62157|62137|62176|62156|62137.5|62117.5|6481
1612490400000|2021-02-05 02:00:00|62158.2|62138.2|62216.8|62196.8|62221.6|62204.2|62145.1|62125.1|6684
1612494000000|2021-02-05 03:00:00|62215.9|62195.9|62215.7|62195.7|62228.7|62208.7|62199.8|62179.8|5428
1612497600000|2021-02-05 04:00:00|62215.4|62195.4|62206.5|62186.5|62221.3|62201.3|62200.4|62180.4|4832
1612501200000|2021-02-05 05:00:00|62205.6|62185.6|62171.2|62151.2|62213|62193|62168.9|62148.9|5464
1612504800000|2021-02-05 06:00:00|62171.5|62151.5|62156.7|62136.7|62189.2|62170.5|62151.4|62133.1|5306
1612508400000|2021-02-05 07:00:00|62156.8|62136.8|62165.8|62150.8|62188.3|62168.3|62148.4|62130.2|6245
1612512000000|2021-02-05 08:00:00|62165.3|62150.3|62055.8|62040.8|62165.3|62150.3|62040.7|62025|10568
1612515600000|2021-02-05 09:00:00|62057.6|62042.6|62095.1|62080.1|62098.3|62083.3|62038.1|62022.5|8383
1612519200000|2021-02-05 10:00:00|62095.4|62080.4|62111.6|62096.6|62111.7|62096.7|62065.3|62050.3|7984
1612522800000|2021-02-05 11:00:00|62111.7|62096.7|62081.8|62066.8|62138.5|62123.5|62072.6|62057.6|7959
1612526400000|2021-02-05 12:00:00|62081.5|62066.5|62029.2|62014.2|62094.5|62079.5|62011.2|61992.2|8630
1612530000000|2021-02-05 13:00:00|62030.8|62015.8|61957.3|61937.3|62072.6|62057.6|61854.3|61834.3|10940
1612533600000|2021-02-05 14:00:00|61958.6|61938.6|61865.7|61845.7|61974|61954|61859.4|61839.4|10059
1612537200000|2021-02-05 15:00:00|61865.9|61845.9|61852.5|61832.5|61883.9|61863.9|61801.1|61781.1|10028
1612540800000|2021-02-05 16:00:00|61851.8|61831.8|61799.3|61779.3|61851.8|61833.4|61771.4|61751.4|9227
1612544400000|2021-02-05 17:00:00|61799.8|61779.8|61783|61763|61806.7|61786.7|61763.4|61743.4|7442
1612548000000|2021-02-05 18:00:00|61783.6|61763.6|61754.6|61734.6|61787.2|61767.2|61729|61709|6369
1612551600000|2021-02-05 19:00:00|61754.7|61734.7|61755.5|61735.5|61772|61752|61746.9|61726.9|5377
1612555200000|2021-02-05 20:00:00|61755|61735|61722.5|61702.5|61765.9|61745.9|61719|61699|5613
1612558800000|2021-02-05 21:00:00|61722.6|61702.6|61723.3|61703.3|61739|61719|61715.8|61695.8|4514
1612731600000|2021-02-07 21:00:00|61775.8|61745.8|61780.6|61750.6|61796.7|61766|61758.4|61727.9|186
1612735200000|2021-02-07 22:00:00|61779.2|61749.2|61754.3|61734.3|61817.9|61761.4|61746.2|61696.6|1560
1612738800000|2021-02-07 23:00:00|61753.4|61733.4|61727.3|61707.3|61758.4|61738.4|61689.2|61669.2|4737
1612742400000|2021-02-08 00:00:00|61726.5|61706.5|61806.9|61786.9|61818.4|61798.4|61703.9|61683.9|5453
1612746000000|2021-02-08 01:00:00|61806.7|61786.7|61781|61761|61828.7|61808.7|61779.7|61759.7|4214
1612749600000|2021-02-08 02:00:00|61780.9|61760.9|61789.7|61769.7|61815.8|61795.8|61780.5|61760.5|5219
1612753200000|2021-02-08 03:00:00|61790.3|61770.3|61779.6|61759.6|61797.9|61777.9|61776|61756|4209
1612756800000|2021-02-08 04:00:00|61779.3|61759.3|61796.2|61776.2|61799.1|61779.1|61770.9|61750.9|3687
1612760400000|2021-02-08 05:00:00|61796.3|61776.3|61786.8|61766.8|61796.8|61776.8|61755|61735|4263
1612764000000|2021-02-08 06:00:00|61785.9|61765.9|61774.6|61754.6|61804.2|61784.2|61769.4|61750.3|4617
1612767600000|2021-02-08 07:00:00|61774.9|61754.9|61766.6|61746.6|61812.8|61793.1|61725|61705.6|6580
1612771200000|2021-02-08 08:00:00|61766.7|61746.7|61818.9|61798.9|61845.9|61827.2|61731.4|61711.4|8623
1612774800000|2021-02-08 09:00:00|61819|61799|61831.4|61811.4|61853.6|61833.6|61795.3|61776.2|7881
1612778400000|2021-02-08 10:00:00|61831.6|61811.6|61814.4|61794.4|61857.2|61838.5|61802.4|61782.4|8245
1612782000000|2021-02-08 11:00:00|61815|61795|61825.9|61805.9|61830.4|61810.4|61776.9|61756.9|7719
1612785600000|2021-02-08 12:00:00|61825.8|61805.8|61840.7|61825.7|61876.4|61859.2|61810.3|61791.7|8391
1612789200000|2021-02-08 13:00:00|61838.3|61823.3|61785.2|61765.2|61872.7|61857.7|61748.9|61731.7|8985
1612792800000|2021-02-08 14:00:00|61785.3|61765.3|61690.5|61670.5|61787.1|61769.4|61648.6|61631.5|8706
1612796400000|2021-02-08 15:00:00|61690.7|61670.7|61736.2|61721.2|61740|61723.1|61641.3|61621.3|10059
1612800000000|2021-02-08 16:00:00|61736.3|61721.3|61751.4|61731.4|61809.4|61789.4|61711|61691.9|9280
1612803600000|2021-02-08 17:00:00|61750.7|61730.7|61741.2|61721.2|61765.3|61745.3|61719.2|61699.2|7659
1612807200000|2021-02-08 18:00:00|61741.3|61721.3|61737.4|61717.4|61759.8|61739.8|61724.5|61704.5|6161
1612810800000|2021-02-08 19:00:00|61737.3|61717.3|61709.3|61689.3|61742.9|61722.9|61699.1|61679.1|5765
1612814400000|2021-02-08 20:00:00|61710.2|61690.2|61727.4|61707.4|61736|61716|61698.4|61678.4|6107
1612818000000|2021-02-08 21:00:00|61728.6|61708.6|61749.1|61687.3|61749.1|61728.9|61727.4|61684.9|4240
1612821600000|2021-02-08 22:00:00|61752.1|61685.9|61742.8|61700.5|61765|61714.7|61723.8|61643.4|2285
1612825200000|2021-02-08 23:00:00|61742.2|61698.9|61725.1|61705.1|61751.6|61731.6|61717.3|61696.1|3834
1612828800000|2021-02-09 00:00:00|61725.6|61705.6|61696.1|61676.1|61740.9|61720.9|61685.5|61665.5|5606
1612832400000|2021-02-09 01:00:00|61696.4|61676.4|61688.3|61668.3|61704.6|61684.6|61664.1|61644.1|7289
1612836000000|2021-02-09 02:00:00|61688.4|61668.4|61584|61564|61688.4|61668.4|61573|61553|7966
1612839600000|2021-02-09 03:00:00|61584.3|61564.3|61600.2|61580.2|61606.5|61586.5|61576.3|61556.3|6166
1612843200000|2021-02-09 04:00:00|61600.4|61580.4|61607.6|61587.6|61609.2|61589.2|61585|61565|5192
1612846800000|2021-02-09 05:00:00|61607.5|61587.5|61595|61575|61607.6|61587.6|61581.3|61561.3|5487
1612850400000|2021-02-09 06:00:00|61594.7|61574.7|61594.4|61574.4|61608|61588.6|61569|61550.2|5893
1612854000000|2021-02-09 07:00:00|61591.9|61571.9|61565.1|61545.1|61596.5|61576.5|61543.5|61523.5|7667
1612857600000|2021-02-09 08:00:00|61565.3|61545.3|61481.9|61461.9|61636.2|61618.2|61481.4|61461.4|9920
1612861200000|2021-02-09 09:00:00|61481.1|61461.1|61421|61401|61495.7|61476.7|61387.6|61367.6|9653
1612864800000|2021-02-09 10:00:00|61421.3|61401.3|61450.7|61430.7|61454.9|61434.9|61401.1|61383.6|8412
1612868400000|2021-02-09 11:00:00|61447.6|61432.6|61447.5|61427.5|61482.6|61463.8|61433.9|61416|7641
1612872000000|2021-02-09 12:00:00|61447|61427|61473.3|61458.3|61479.5|61464.5|61435.7|61420.7|7724
1612875600000|2021-02-09 13:00:00|61473.1|61458.1|61460.2|61445.2|61519.5|61504.1|61438.8|61423.8|9455
1612879200000|2021-02-09 14:00:00|61460.5|61445.5|61515.4|61500.4|61519.1|61504.1|61451.6|61436.6|8665
1612882800000|2021-02-09 15:00:00|61513.7|61498.7|61482.4|61467.4|61527.8|61512.8|61454.4|61439.4|10499
1612886400000|2021-02-09 16:00:00|61481.5|61466.5|61447.4|61432.4|61513.9|61497.2|61439.5|61423.6|8832
1612890000000|2021-02-09 17:00:00|61447.7|61432.7|61444.5|61429.5|61456.5|61440.7|61425.6|61407.3|7547
1612893600000|2021-02-09 18:00:00|61444.3|61429.3|61443.7|61428.7|61461.9|61445.2|61431.5|61415.4|6270
1612897200000|2021-02-09 19:00:00|61443.1|61428.1|61379.2|61364.2|61443.4|61428.4|61366.4|61349.5|7473
1612900800000|2021-02-09 20:00:00|61379.1|61364.1|61392.9|61372.9|61398.2|61379.6|61373.4|61356.1|5159
1612904400000|2021-02-09 21:00:00|61391.5|61371.5|61387|61357.8|61403.2|61383.2|61367.9|61347.9|4424
1612908000000|2021-02-09 22:00:00|61389.8|61354.7|61379.5|61352.4|61410.9|61372.7|61373.6|61339.5|2145
1612911600000|2021-02-09 23:00:00|61379.7|61353.6|61397.1|61377.1|61401.8|61381.8|61378.5|61350.2|3849
1612915200000|2021-02-10 00:00:00|61396.8|61376.8|61403.6|61383.6|61417.3|61397.3|61391.5|61371.5|4295
1612918800000|2021-02-10 01:00:00|61403.8|61383.8|61395.2|61375.2|61432.3|61412.3|61383.5|61363.5|9030
1612922400000|2021-02-10 02:00:00|61395.1|61375.1|61352|61332|61396.8|61376.8|61343.4|61323.4|10903
1612926000000|2021-02-10 03:00:00|61352.1|61332.1|61340.8|61320.8|61353.5|61333.5|61324.4|61304.4|6796
1612929600000|2021-02-10 04:00:00|61341.1|61321.1|61332.7|61312.7|61345.3|61325.3|61324.2|61305.9|3480
1612933200000|2021-02-10 05:00:00|61332.2|61312.2|61355.6|61335.6|61355.8|61335.8|61330.5|61310.5|4533
1612936800000|2021-02-10 06:00:00|61355.7|61335.7|61336.7|61316.7|61360.6|61341.1|61335.8|61315.9|5104
1612940400000|2021-02-10 07:00:00|61336.4|61316.4|61315.6|61300.6|61359.1|61341.7|61299.5|61282.3|7115
1612944000000|2021-02-10 08:00:00|61314.2|61299.2|61271.9|61256.9|61354|61339|61248|61230.4|9169
1612947600000|2021-02-10 09:00:00|61272.2|61257.2|61374|61359|61402.1|61385.2|61271.9|61256.9|9610
1612951200000|2021-02-10 10:00:00|61373.9|61358.9|61348|61333|61387.5|61371.3|61331.8|61314.2|8550
1612954800000|2021-02-10 11:00:00|61347.5|61332.5|61350.5|61335.5|61359.8|61344.8|61316.5|61299.6|6803
1612958400000|2021-02-10 12:00:00|61349.9|61334.9|61388.6|61373.6|61405.8|61390.8|61349.9|61332.5|8387
1612962000000|2021-02-10 13:00:00|61388|61373|61328|61313|61400|61384.6|61271.9|61256.5|9682
1612965600000|2021-02-10 14:00:00|61327.9|61312.9|61349.5|61334.5|61351.1|61335.2|61273.9|61256.5|9308
1612969200000|2021-02-10 15:00:00|61349.7|61334.7|61316.2|61301.2|61355.3|61340.3|61272.9|61257.9|11341
1612972800000|2021-02-10 16:00:00|61316|61301|61314.7|61299.7|61327.8|61312.8|61293.6|61276.7|9088
1612976400000|2021-02-10 17:00:00|61314.6|61299.6|61279.7|61264.7|61341.9|61325|61277.3|61261.2|8274
1612980000000|2021-02-10 18:00:00|61280|61265|61319.6|61304.6|61327.4|61312.4|61279.7|61264.7|6158
1612983600000|2021-02-10 19:00:00|61320.2|61305.2|61324.8|61309.8|61350.2|61334.3|61308.3|61292.1|6403
1612987200000|2021-02-10 20:00:00|61324.6|61309.6|61378.3|61358.3|61384.1|61367.1|61324.2|61309.2|6486
1612990800000|2021-02-10 21:00:00|61378.5|61358.5|61383.2|61363.2|61393.8|61373.8|61368.6|61348.6|3873
1612994400000|2021-02-10 22:00:00|61383.7|61363.7|61381.4|61361.4|61394.8|61367|61377.1|61330.2|1524
1612998000000|2021-02-10 23:00:00|61381.2|61361.2|61379.5|61359.5|61393.8|61373.8|61376.5|61356.5|2874
1613001600000|2021-02-11 00:00:00|61379.4|61359.4|61405.2|61385.2|61408.4|61388.4|61375.2|61355.2|3244
1613005200000|2021-02-11 01:00:00|61405.9|61385.9|61389.7|61369.7|61406.6|61386.6|61385.7|61365.7|3322
1613008800000|2021-02-11 02:00:00|61389.2|61369.2|61374|61354|61391.5|61371.5|61371|61351|3636
1613012400000|2021-02-11 03:00:00|61374.1|61354.1|61370.5|61350.5|61385.6|61365.6|61363.8|61343.8|3531
1613016000000|2021-02-11 04:00:00|61370|61350|61366|61346|61370|61350|61348.4|61328.4|3491
1613019600000|2021-02-11 05:00:00|61366.1|61346.1|61343.2|61323.2|61366.9|61346.9|61335|61315|3568
1613023200000|2021-02-11 06:00:00|61342.9|61322.9|61326|61306|61345.2|61325.2|61324.9|61304.9|3745
1613026800000|2021-02-11 07:00:00|61325.9|61305.9|61352.6|61337.6|61364|61346.9|61310.2|61290.2|5929
1613030400000|2021-02-11 08:00:00|61355.5|61335.5|61352.1|61337.1|61381.2|61366.2|61338.2|61321.3|8645
1613034000000|2021-02-11 09:00:00|61352.3|61337.3|61320.2|61305.2|61359.6|61344.6|61287.3|61272.3|7518
1613037600000|2021-02-11 10:00:00|61320.5|61305.5|61359.8|61339.8|61360.3|61343.1|61319.9|61304|6546
1613041200000|2021-02-11 11:00:00|61360.3|61340.3|61343.8|61323.8|61373.7|61355.9|61321|61304.3|6981
1613044800000|2021-02-11 12:00:00|61343.5|61323.5|61300.2|61285.2|61343.5|61326.6|61299.8|61284.8|6520
1613048400000|2021-02-11 13:00:00|61300|61285|61255.2|61240.2|61306.3|61291.3|61228.5|61213.5|8419
1613052000000|2021-02-11 14:00:00|61255.4|61240.4|61299.1|61284.1|61317.8|61301.5|61249.5|61234.5|8540
1613055600000|2021-02-11 15:00:00|61299.4|61284.4|61320.8|61305.8|61329.8|61314.8|61255.5|61240.5|9766
1613059200000|2021-02-11 16:00:00|61324.1|61304.1|61338.6|61323.6|61362|61347|61305.6|61290.6|8496
1613062800000|2021-02-11 17:00:00|61338.7|61323.7|61335.1|61320.1|61361.8|61346.8|61322.2|61306.5|8737
1613066400000|2021-02-11 18:00:00|61334.4|61319.4|61313.1|61298.1|61353.2|61338.2|61302.6|61285.2|7468
1613070000000|2021-02-11 19:00:00|61313|61298|61313.7|61298.7|61338.1|61320.8|61309.6|61293.3|6188
1613073600000|2021-02-11 20:00:00|61313.6|61298.6|61304.6|61289.6|61319.2|61304.2|61279.5|61264.5|5670
1613077200000|2021-02-11 21:00:00|61304.9|61289.9|61331.4|61301.4|61332.3|61303.4|61303.5|61285.7|3340
1613080800000|2021-02-11 22:00:00|61336.9|61302.5|61315.4|61288.4|61349.1|61304.3|61301.4|61261.6|2002
1613084400000|2021-02-11 23:00:00|61316.2|61287.6|61321.4|61301.4|61336.9|61316.9|61310.7|61286.7|3017
1613088000000|2021-02-12 00:00:00|61321.5|61301.5|61331.9|61311.9|61351.9|61331.9|61308.6|61288.6|3961
1613091600000|2021-02-12 01:00:00|61331.6|61311.6|61339.2|61319.2|61350.3|61330.3|61323.6|61303.6|3588
1613095200000|2021-02-12 02:00:00|61339.5|61319.5|61376.4|61356.4|61381.7|61361.7|61339.5|61319.5|4619
1613098800000|2021-02-12 03:00:00|61376.3|61356.3|61379|61359|61379.6|61359.6|61365|61347|4030
1613102400000|2021-02-12 04:00:00|61378.9|61358.9|61361.7|61341.7|61378.9|61358.9|61355.1|61335.1|4179
1613106000000|2021-02-12 05:00:00|61361.9|61341.9|61316.5|61296.5|61365.7|61345.7|61314.7|61295.5|4519
1613109600000|2021-02-12 06:00:00|61316.4|61296.4|61349.3|61329.3|61358.2|61340.8|61316.4|61296.4|4056
1613113200000|2021-02-12 07:00:00|61347.9|61327.9|61398.9|61383.9|61414.5|61399|61339.3|61321.9|6868
1613116800000|2021-02-12 08:00:00|61397.1|61382.1|61458.7|61443.7|61461.6|61445.8|61374.7|61357|9206
1613120400000|2021-02-12 09:00:00|61458.2|61443.2|61427.3|61412.3|61472.3|61456.2|61412.9|61397.9|8473
1613124000000|2021-02-12 10:00:00|61427.2|61412.2|61424.3|61409.3|61447.9|61432.9|61399.3|61384.3|7008
1613127600000|2021-02-12 11:00:00|61424.2|61409.2|61434.9|61419.9|61487.2|61471.5|61423.4|61408.4|7067
1613131200000|2021-02-12 12:00:00|61433.6|61418.6|61398.1|61383.1|61451.7|61436.7|61386|61371|7769
1613134800000|2021-02-12 13:00:00|61399.3|61384.3|61529.8|61514.8|61545.1|61529.4|61388|61373|9417
1613138400000|2021-02-12 14:00:00|61529.9|61514.9|61511.3|61491.3|61562.2|61546.2|61488.2|61473.2|8651
1613142000000|2021-02-12 15:00:00|61511.6|61491.6|61374.8|61354.8|61514.8|61495.9|61366.3|61346.3|10095
1613145600000|2021-02-12 16:00:00|61375.6|61355.6|61341.8|61321.8|61395.8|61376.1|61327.9|61307.9|9500
1613149200000|2021-02-12 17:00:00|61341.9|61321.9|61345.9|61325.9|61351|61331.5|61322.4|61304.6|7750
1613152800000|2021-02-12 18:00:00|61345.8|61325.8|61359.7|61339.7|61369.4|61351|61329.9|61312.5|6902
1613156400000|2021-02-12 19:00:00|61359.8|61339.8|61386.9|61366.9|61390.7|61371|61346.8|61326.8|5200
1613160000000|2021-02-12 20:00:00|61386.8|61366.8|61374.3|61354.3|61400.7|61382|61369.1|61350.4|4868
1613163600000|2021-02-12 21:00:00|61374.4|61354.4|61369.3|61349.3|61384.3|61364.3|61359.9|61339.9|3509
1613336400000|2021-02-14 21:00:00|61405.8|61321.1|61346.1|61316.1|61426.4|61337.7|61346|61278.8|134
1613340000000|2021-02-14 22:00:00|61343.6|61313.6|61358.4|61322.2|61396|61343|61342.7|61303|2249
1613343600000|2021-02-14 23:00:00|61358.2|61322.1|61364.9|61344.9|61366.5|61346.4|61339.2|61315.9|4394
1613347200000|2021-02-15 00:00:00|61364.8|61344.8|61362.4|61342.4|61383.9|61363.9|61348.5|61329.8|4531
1613350800000|2021-02-15 01:00:00|61361.6|61341.6|61333.2|61313.2|61382.5|61362.6|61324.1|61304.2|4789
1613354400000|2021-02-15 02:00:00|61333.5|61313.5|61304.8|61284.8|61338.8|61319.2|61301.3|61281.3|4430
1613358000000|2021-02-15 03:00:00|61305.4|61285.4|61295.4|61275.4|61317.3|61298.2|61275.6|61257.2|4525
1613361600000|2021-02-15 04:00:00|61295.3|61275.3|61307.3|61287.3|61311.1|61291.7|61281.7|61261.8|3895
1613365200000|2021-02-15 05:00:00|61307.7|61287.7|61277.6|61257.6|61308.2|61288.2|61264.2|61244.2|4161
1613368800000|2021-02-15 06:00:00|61278.3|61258.3|61293.7|61278.7|61297.5|61280.4|61264.2|61245|4483
1613372400000|2021-02-15 07:00:00|61296|61276|61303.9|61283.9|61315.9|61297.4|61277.5|61260.5|5813
1613376000000|2021-02-15 08:00:00|61304.5|61284.5|61268.7|61253.7|61313.9|61296.3|61239.7|61222.4|8683
1613379600000|2021-02-15 09:00:00|61268.5|61253.5|61292.2|61277.2|61304.3|61286.1|61241.2|61226.2|8029
1613383200000|2021-02-15 10:00:00|61293|61278|61301.3|61286.3|61314.6|61298.6|61277.7|61262.7|6833
1613386800000|2021-02-15 11:00:00|61301|61286|61305.2|61290.2|61319.2|61304.2|61266.3|61251.3|5795
1613390400000|2021-02-15 12:00:00|61305.4|61290.4|61312.1|61297.1|61351.9|61335.4|61295.3|61277.7|6862
1613394000000|2021-02-15 13:00:00|61312|61297|61335.6|61315.6|61342.2|61322.2|61298.9|61279.4|6171
1613397600000|2021-02-15 14:00:00|61335.2|61315.2|61349.9|61329.9|61365|61346.3|61327.2|61309.5|7127
1613401200000|2021-02-15 15:00:00|61349.8|61329.8|61313|61293|61355.6|61335.6|61308|61288|6345
1613404800000|2021-02-15 16:00:00|61312.8|61292.8|61281.9|61261.9|61334.4|61314.4|61278.2|61258.2|6143
1613408400000|2021-02-15 17:00:00|61282.2|61262.2|61306.4|61286.4|61312.6|61292.6|61274.6|61254.6|4918
1613412000000|2021-02-15 18:00:00|61306.2|61286.2|61304.8|61284.8|61314.9|61294.9|61284.9|61264.9|3448
1613415600000|2021-02-15 19:00:00|61305.2|61285.2|61313.1|61293.1|61317.2|61297.2|61300.2|61280.2|3819
1613419200000|2021-02-15 20:00:00|61313.2|61293.2|61316|61296|61319.2|61299.2|61310.6|61290.6|3894
1613422800000|2021-02-15 21:00:00|61315|61295|61326.7|61297.1|61354.8|61312.8|61296.9|61266|4251
1613426400000|2021-02-15 22:00:00|61328.5|61295.5|61339.1|61297.6|61351.8|61308.8|61313.4|61266|2258
1613430000000|2021-02-15 23:00:00|61338.6|61295.8|61306.5|61286.5|61338.6|61312.1|61303|61283|3578
1613433600000|2021-02-16 00:00:00|61306.6|61286.6|61283.2|61263.2|61310|61290|61265.2|61245.2|4733
1613437200000|2021-02-16 01:00:00|61283.3|61263.3|61255.4|61235.4|61297.3|61277.3|61233.7|61213.7|5361
1613440800000|2021-02-16 02:00:00|61254.3|61234.3|61241.4|61221.4|61264.9|61244.9|61239.8|61219.8|4316
1613444400000|2021-02-16 03:00:00|61241.5|61221.5|61236.3|61216.3|61246.6|61226.6|61218.6|61198.6|3861
1613448000000|2021-02-16 04:00:00|61236.1|61216.1|61272.1|61252.1|61279.9|61259.9|61235.3|61215.3|3862
1613451600000|2021-02-16 05:00:00|61272|61252|61286.2|61266.2|61304.8|61285.3|61262.2|61242.2|4726
1613455200000|2021-02-16 06:00:00|61286.3|61266.3|61267.9|61247.9|61300.1|61280.1|61265.5|61245.5|4343
1613458800000|2021-02-16 07:00:00|61267.8|61247.8|61311|61296|61325.2|61308.1|61253.9|61233.9|6881
1613462400000|2021-02-16 08:00:00|61310.7|61295.7|61188.7|61173.7|61315.8|61300.8|61178.8|61162|9100
1613466000000|2021-02-16 09:00:00|61188.8|61173.8|61203.7|61183.7|61243.3|61225.8|61187.6|61172.6|8349
1613469600000|2021-02-16 10:00:00|61203.5|61183.5|61146.8|61131.8|61203.5|61188|61130|61115|7525
1613473200000|2021-02-16 11:00:00|61146.5|61131.5|61139.7|61124.7|61155.6|61140.6|61126.6|61109.1|7082
1613476800000|2021-02-16 12:00:00|61140.5|61125.5|61210.4|61195.4|61219.1|61204.1|61118.9|61103.9|8539
1613480400000|2021-02-16 13:00:00|61209.7|61194.7|61425.6|61410.6|61434.8|61419.8|61202.5|61187.5|10824
1613484000000|2021-02-16 14:00:00|61425.3|61410.3|61478.9|61463.9|61492.8|61476.1|61398.5|61383.1|10235
1613487600000|2021-02-16 15:00:00|61478.7|61463.7|61370.8|61355.8|61479.1|61464.1|61364.9|61347.9|11373
1613491200000|2021-02-16 16:00:00|61370|61355|61431.8|61411.8|61439.6|61424.6|61346.6|61331.6|9583
1613494800000|2021-02-16 17:00:00|61429.5|61414.5|61417.9|61402.9|61448.3|61432.2|61416.1|61400.1|8298
1613498400000|2021-02-16 18:00:00|61417.8|61402.8|61399.9|61384.9|61424.1|61405.7|61382.8|61365.3|5422
1613502000000|2021-02-16 19:00:00|61400.1|61385.1|61387.9|61367.9|61416|61399.7|61382.3|61365|5110
1613505600000|2021-02-16 20:00:00|61385.1|61370.1|61404.5|61389.5|61407.9|61392.8|61372.2|61355.5|5473
1613509200000|2021-02-16 21:00:00|61403.6|61388.6|61441|61415.3|61448.5|61428.5|61400.5|61382.2|3702
1613512800000|2021-02-16 22:00:00|61437.4|61408.8|61450|61430|61465|61434|61427.2|61364.5|2700
1613516400000|2021-02-16 23:00:00|61450.1|61430.1|61525.1|61505.1|61536.7|61516.7|61442.5|61419.3|5841
1613520000000|2021-02-17 00:00:00|61525.3|61505.3|61526.8|61506.8|61538.9|61520.7|61495.3|61478.6|6374
1613523600000|2021-02-17 01:00:00|61526.7|61506.7|61503.2|61483.2|61554.1|61534.1|61492.7|61472.7|5858
1613527200000|2021-02-17 02:00:00|61500.9|61485.9|61495.3|61475.3|61514.4|61494.4|61476.8|61456.8|5633
1613530800000|2021-02-17 03:00:00|61495.7|61475.7|61518.3|61498.3|61539.3|61520.6|61489.7|61469.7|4767
1613534400000|2021-02-17 04:00:00|61518.4|61498.4|61508|61488|61525.5|61506.7|61501.6|61481.6|4339
1613538000000|2021-02-17 05:00:00|61508.3|61488.3|61503.2|61483.2|61514.6|61494.6|61490.6|61471.9|4981
1613541600000|2021-02-17 06:00:00|61501.9|61481.9|61538.8|61518.8|61547.3|61527.3|61500.6|61480.6|5370
1613545200000|2021-02-17 07:00:00|61539.9|61519.9|61599.8|61584.8|61620.2|61601.7|61537.5|61517.5|8060
1613548800000|2021-02-17 08:00:00|61599.6|61584.6|61584.6|61569.6|61649.3|61630.8|61558.2|61540.9|10045
1613552400000|2021-02-17 09:00:00|61584.5|61569.5|61631.9|61616.9|61675.7|61658.8|61553.2|61538.2|9555
1613556000000|2021-02-17 10:00:00|61631.7|61616.7|61627.2|61612.2|61675.1|61660.1|61623.7|61608|8318
1613559600000|2021-02-17 11:00:00|61627.1|61612.1|61662.9|61642.9|61685|61667.3|61623.5|61607.2|7773
1613563200000|2021-02-17 12:00:00|61662.8|61642.8|61675.7|61660.7|61686.3|61671.3|61651|61636|2663
1613566800000|2021-02-17 13:00:00|61654.8|61639.8|61809.8|61789.8|61824.3|61809.3|61643.4|61628.4|10447
1613570400000|2021-02-17 14:00:00|61811.2|61791.2|61778|61763|61825.6|61810.6|61737.7|61722.7|9629
1613574000000|2021-02-17 15:00:00|61781.3|61761.3|61812.7|61797.7|61861.7|61846.7|61772.4|61755.9|10735
1613577600000|2021-02-17 16:00:00|61813.3|61798.3|61768.7|61753.7|61854.1|61837.5|61762.9|61747.9|10092
1613581200000|2021-02-17 17:00:00|61768.5|61753.5|61742.9|61727.9|61782.4|61766|61733.1|61718.1|8047
1613584800000|2021-02-17 18:00:00|61743.2|61728.2|61788.2|61757|61798.1|61781.1|61740.2|61722.4|6648
1613588400000|2021-02-17 19:00:00|61787.9|61757.2|61791.6|61771.6|61805.3|61785.9|61773.1|61753.6|6060
1613592000000|2021-02-17 20:00:00|61787.5|61772.5|61763.2|61743.2|61794.4|61776|61753|61735.6|5500
1613595600000|2021-02-17 21:00:00|61762.6|61742.6|61799.1|61741.9|61799.1|61753.7|61754.1|61735.2|4650
1613599200000|2021-02-17 22:00:00|61817.7|61751.3|61759.5|61729.9|61818.8|61753.6|61746.6|61717|2649
1613602800000|2021-02-17 23:00:00|61759.6|61728.9|61749.6|61729.6|61767.3|61747.3|61746.7|61728.1|3159
1613606400000|2021-02-18 00:00:00|61746.4|61731.4|61730.2|61710.2|61759.9|61739.9|61723.3|61704.8|5210
1613610000000|2021-02-18 01:00:00|61730.3|61710.3|61751.2|61731.2|61769.9|61750.4|61719.7|61702.2|6395
1613613600000|2021-02-18 02:00:00|61751.5|61731.5|61752.9|61737.9|61782.3|61764.4|61747.2|61728.3|5649
1613617200000|2021-02-18 03:00:00|61752.7|61737.7|61793|61773|61798.3|61780.7|61747.7|61729.6|5679
1613620800000|2021-02-18 04:00:00|61792.9|61772.9|61790.7|61770.7|61799.5|61779.5|61773.5|61753.8|4348
1613624400000|2021-02-18 05:00:00|61790.8|61770.8|61745.5|61725.5|61792.1|61772.5|61739.6|61722.1|5504
1613628000000|2021-02-18 06:00:00|61746.6|61726.6|61742.6|61727.6|61764.3|61745.3|61735.5|61718|4922
1613631600000|2021-02-18 07:00:00|61745.6|61725.6|61734.5|61719.5|61793.5|61774.5|61709.3|61694.3|7342
1613635200000|2021-02-18 08:00:00|61734.1|61719.1|61624.6|61609.6|61747.7|61732.7|61614.7|61596.8|9575
1613638800000|2021-02-18 09:00:00|61624.5|61609.5|61602.1|61587.1|61659.7|61643.2|61590.2|61572.4|9334
1613642400000|2021-02-18 10:00:00|61602|61587|61638.6|61618.6|61659.9|61642.5|61602|61587|8053
1613646000000|2021-02-18 11:00:00|61638.8|61618.8|61606.6|61591.6|61648.8|61631.8|61597.4|61580.6|8369
1613649600000|2021-02-18 12:00:00|61607.1|61592.1|61577.6|61562.6|61655.6|61640.6|61539.6|61522.4|8930
1613653200000|2021-02-18 13:00:00|61577.2|61562.2|61542|61527|61585.9|61570.8|61514.7|61498|9961
1613656800000|2021-02-18 14:00:00|61541.8|61526.8|61616.1|61601.1|61632.3|61615.7|61533.6|61516.4|9582
1613660400000|2021-02-18 15:00:00|61616.9|61601.9|61605.6|61590.6|61661.7|61641.7|61550.4|61530.4|11537
1613664000000|2021-02-18 16:00:00|61605.4|61590.4|61580.6|61560.6|61614.7|61598.9|61551.5|61535.5|8942
1613667600000|2021-02-18 17:00:00|61580.3|61560.3|61554.8|61539.8|61589.2|61570.7|61543.8|61528.8|7162
1613671200000|2021-02-18 18:00:00|61555|61540|61563.3|61548.3|61568.2|61551.8|61534.9|61519.3|6361
1613674800000|2021-02-18 19:00:00|61563.5|61548.5|61539.1|61524.1|61563.5|61548.5|61519.2|61502.8|5162
1613678400000|2021-02-18 20:00:00|61539|61524|61505.4|61490.4|61542.4|61526.1|61497.5|61481.9|5331
1613682000000|2021-02-18 21:00:00|61505.2|61490.2|61524.3|61485.7|61525.2|61494.4|61490.2|61471.5|3647
1613685600000|2021-02-18 22:00:00|61524.4|61485.6|61515|61494.7|61538.4|61511.4|61504|61468.7|1900
1613689200000|2021-02-18 23:00:00|61514.1|61494.1|61510.2|61490.2|61522.3|61497.5|61488.5|61468.5|3107
1613692800000|2021-02-19 00:00:00|61509.8|61489.8|61481.7|61461.7|61530.2|61510.2|61475.9|61455.9|4420
1613696400000|2021-02-19 01:00:00|61481.5|61461.5|61531.4|61511.4|61540|61521.3|61477.2|61457.2|6493
1613700000000|2021-02-19 02:00:00|61532|61512|61541.4|61521.4|61561|61541.3|61529.1|61509.1|6509
1613703600000|2021-02-19 03:00:00|61541.3|61521.3|61547.9|61527.9|61555.7|61535.7|61536.5|61516.5|4621
1613707200000|2021-02-19 04:00:00|61547.8|61527.8|61505.1|61485.1|61551.8|61531.8|61499.7|61479.7|3820
1613710800000|2021-02-19 05:00:00|61505.4|61485.4|61499|61479|61514.9|61494.9|61486.4|61466.4|5244
1613714400000|2021-02-19 06:00:00|61499.3|61479.3|61491.8|61471.8|61502.1|61482.1|61465.5|61448.3|5650
1613718000000|2021-02-19 07:00:00|61491.6|61471.6|61418.6|61398.6|61515.5|61498.5|61396.1|61378.7|8145
1613721600000|2021-02-19 08:00:00|61418.8|61398.8|61303|61283|61423.2|61403.2|61295.6|61277.9|10303
1613725200000|2021-02-19 09:00:00|61303.5|61283.5|61293.4|61278.4|61327.7|61310|61259.1|61239.1|9268
1613728800000|2021-02-19 10:00:00|61293|61278|61245.7|61230.7|61319.8|61304.1|61241|61226|8507
1613732400000|2021-02-19 11:00:00|61246.1|61231.1|61275.5|61260.5|61299.8|61284.5|61239.3|61224.3|7789
1613736000000|2021-02-19 12:00:00|61275.4|61260.4|61284.8|61269.8|61307.1|61292.1|61257.6|61241.5|8087
1613739600000|2021-02-19 13:00:00|61284.2|61269.2|61315.5|61295.5|61336.6|61320.3|61252.9|61235.8|9468
1613743200000|2021-02-19 14:00:00|61315.6|61295.6|61331.8|61316.8|61383|61366|61304.5|61289.5|8652
1613746800000|2021-02-19 15:00:00|61334.5|61314.5|61324|61309|61369.3|61353.4|61294|61278.8|9874
1613750400000|2021-02-19 16:00:00|61324.1|61309.1|61286.3|61271.3|61353.7|61334.9|61263.7|61245.8|8443
1613754000000|2021-02-19 17:00:00|61287.4|61272.4|61333.5|61313.5|61355.7|61335.7|61279.2|61261.3|8583
1613757600000|2021-02-19 18:00:00|61332.3|61312.3|61412.7|61392.7|61429.6|61409.6|61329.3|61309.3|8136
1613761200000|2021-02-19 19:00:00|61412.8|61392.8|61391.8|61376.8|61415.7|61397.9|61386.2|61371.2|6567
1613764800000|2021-02-19 20:00:00|61392.4|61377.4|61384.1|61369.1|61397.8|61379.9|61373.2|61353.2|6147
1613768400000|2021-02-19 21:00:00|61383.7|61368.7|61377.3|61357.3|61405.5|61385.5|61371.8|61351.8|3595
1613941200000|2021-02-21 21:00:00|61418.5|61328.3|61388.7|61358.7|61418.5|61368.8|61358|61308.2|112
1613944800000|2021-02-21 22:00:00|61424.2|61314.7|61362.2|61322.1|61424.2|61367.3|61341.7|61272.1|788
1613948400000|2021-02-21 23:00:00|61360.8|61316.3|61344.9|61324.9|61394|61374|61321|61301|6175
1613952000000|2021-02-22 00:00:00|61344.6|61324.6|61349.4|61329.4|61366.1|61346.1|61311.2|61291.2|5692
1613955600000|2021-02-22 01:00:00|61349.5|61329.5|61334.8|61314.8|61350.3|61330.3|61288.9|61268.9|7265
1613959200000|2021-02-22 02:00:00|61334.9|61314.9|61362.8|61342.8|61401.5|61381.9|61321.7|61301.7|7121
1613962800000|2021-02-22 03:00:00|61363|61343|61365.4|61345.4|61384.1|61366.4|61357.2|61338.9|5548
1613966400000|2021-02-22 04:00:00|61365.5|61345.5|61360.8|61340.8|61366.5|61349.1|61341.9|61324.1|4378
1613970000000|2021-02-22 05:00:00|61357.9|61342.9|61359.7|61344.7|61371.3|61354.6|61344.9|61327.7|5221
1613973600000|2021-02-22 06:00:00|61362.1|61342.1|61367.6|61347.6|61371.7|61351.9|61341.9|61323.4|5678
1613977200000|2021-02-22 07:00:00|61368.1|61348.1|61418.2|61403.2|61440.9|61422.9|61368.1|61348.1|9306
1613980800000|2021-02-22 08:00:00|61420.5|61400.5|61468.6|61448.6|61514.7|61497.9|61350.9|61330.9|10197
1613984400000|2021-02-22 09:00:00|61469|61449|61430.2|61410.2|61480.3|61465.3|61382|61365.4|10142
1613988000000|2021-02-22 10:00:00|61429.6|61409.6|61320.7|61305.7|61430.7|61412.9|61292.1|61274.5|8441
1613991600000|2021-02-22 11:00:00|61320.6|61305.6|61282.9|61267.9|61336.5|61320.7|61244.1|61227|8503
1613995200000|2021-02-22 12:00:00|61282.8|61267.8|61283.1|61268.1|61310.1|61294|61262.1|61245.1|8379
1613998800000|2021-02-22 13:00:00|61281.7|61266.7|61224.3|61209.3|61317.4|61302.4|61189.6|61172.8|10221
1614002400000|2021-02-22 14:00:00|61224.6|61209.6|61235.1|61215.1|61317.4|61302.4|61214.1|61197.3|9741
1614006000000|2021-02-22 15:00:00|61233.2|61218.2|61265.4|61250.4|61292.1|61277.1|61192.5|61174.7|11292
1614009600000|2021-02-22 16:00:00|61266.7|61251.7|61190.9|61170.9|61284|61269|61182.1|61164.7|9130
1614013200000|2021-02-22 17:00:00|61191.4|61171.4|61135.5|61120.5|61196.8|61181.8|61123.4|61106.7|8060
1614016800000|2021-02-22 18:00:00|61135.7|61120.7|61135|61120|61147.8|61131.2|61115.3|61097.6|6378
1614020400000|2021-02-22 19:00:00|61135.1|61120.1|61125.7|61110.7|61140.3|61125.3|61117.1|61102.1|6205
1614024000000|2021-02-22 20:00:00|61125.9|61110.9|61205.9|61190.9|61208|61192|61125.9|61110.9|6835
1614027600000|2021-02-22 21:00:00|61206.3|61191.3|61195.6|61150|61213.4|61194.8|61173.7|61147.2|3923
1614031200000|2021-02-22 22:00:00|61195.7|61150.1|61174.3|61141.1|61202|61166.3|61165.9|61134.1|2669
1614034800000|2021-02-22 23:00:00|61173.3|61141.7|61146.6|61126.6|61182.4|61155.5|61129.6|61112|4165
1614038400000|2021-02-23 00:00:00|61147.1|61127.1|61113.5|61093.5|61156.6|61136.6|61099.8|61081.4|4704
1614042000000|2021-02-23 01:00:00|61111.1|61091.1|61086.8|61066.8|61147.1|61127.5|61077.3|61060.7|6573
1614045600000|2021-02-23 02:00:00|61087.2|61067.2|61116|61096|61121.2|61103.5|61080.6|61060.8|5425
1614049200000|2021-02-23 03:00:00|61116.1|61096.1|61130.7|61110.7|61143.1|61123.1|61112.1|61092.8|4119
1614052800000|2021-02-23 04:00:00|61130|61110|61105.6|61085.6|61135.5|61115.5|61105.1|61085.1|3150
1614056400000|2021-02-23 05:00:00|61105.7|61085.7|61113.9|61093.9|61119.5|61099.7|61100.9|61080.9|4118
1614060000000|2021-02-23 06:00:00|61114.3|61094.3|61114.5|61094.5|61151|61131|61108|61088|5184
1614063600000|2021-02-23 07:00:00|61113.4|61093.4|61116.8|61096.8|61127.5|61108|61063.4|61048.4|7938
1614067200000|2021-02-23 08:00:00|61116.1|61096.1|61170.8|61155.8|61198|61180.5|61096.2|61079.6|9878
1614070800000|2021-02-23 09:00:00|61171.3|61156.3|61222.8|61202.8|61242.6|61225.4|61170.6|61154.7|9640
1614074400000|2021-02-23 10:00:00|61223.4|61203.4|61234.9|61214.9|61250.5|61232.6|61192.3|61177.3|9222
1614078000000|2021-02-23 11:00:00|61231.7|61216.7|61196.2|61181.2|61251|61233.7|61186.4|61170.8|8597
1614081600000|2021-02-23 12:00:00|61196.1|61181.1|61256.2|61236.2|61289|61272|61173.4|61158.4|8821
1614085200000|2021-02-23 13:00:00|61251.1|61236.1|61218.3|61203.3|61267.1|61249.9|61210.5|61195.5|8902
1614088800000|2021-02-23 14:00:00|61218.4|61203.4|61256.2|61236.2|61289.9|61273.5|61195|61180|8359
1614092400000|2021-02-23 15:00:00|61257.7|61237.7|61168.9|61148.9|61285|61266|61133.9|61115.6|8931
1614096000000|2021-02-23 16:00:00|61169.2|61149.2|61257|61242|61257|61242|61127.6|61109.9|7747
1614099600000|2021-02-23 17:00:00|61258.7|61243.7|61235.4|61215.4|61261.7|61243.7|61211.5|61193.2|8113
1614103200000|2021-02-23 18:00:00|61235.9|61215.9|61195.7|61180.7|61241|61222.2|61190.5|61172.9|8225
1614106800000|2021-02-23 19:00:00|61195.9|61180.9|61244.2|61229.2|61253.9|61234.3|61176.6|61160|7654
1614110400000|2021-02-23 20:00:00|61246.7|61226.7|61232.4|61212.4|61258.5|61240.2|61216.8|61196.8|6533
1614114000000|2021-02-23 21:00:00|61231.9|61211.9|61218.9|61198.9|61253.2|61234.6|61214.2|61194.2|4243
1614117600000|2021-02-23 22:00:00|61218.7|61198.7|61223.5|61200|61256.6|61204.3|61197.8|61166.4|3352
1614121200000|2021-02-23 23:00:00|61222.2|61200.8|61213.3|61193.3|61254.3|61234.3|61192.2|61172.2|4737
1614124800000|2021-02-24 00:00:00|61213.5|61193.5|61191.6|61171.6|61220.6|61202.6|61176|61156|5582
1614128400000|2021-02-24 01:00:00|61192.5|61172.5|61173.8|61153.8|61229.7|61209.7|61134.1|61114.1|9043
1614132000000|2021-02-24 02:00:00|61174|61154|61188.8|61168.8|61210.9|61190.9|61153.9|61133.9|7369
1614135600000|2021-02-24 03:00:00|61188.4|61168.4|61207.6|61187.6|61215.1|61195.9|61181.7|61161.7|6587
1614139200000|2021-02-24 04:00:00|61206.7|61186.7|61224.6|61204.6|61230.7|61211.7|61202.4|61185.3|4871
1614142800000|2021-02-24 05:00:00|61224.9|61204.9|61227.9|61207.9|61241.1|61222.3|61223.4|61203.6|6012
1614146400000|2021-02-24 06:00:00|61226.1|61211.1|61181.3|61161.3|61248.5|61230.2|61177.2|61159.4|7480
1614150000000|2021-02-24 07:00:00|61181|61161|61186|61171|61201.2|61184.4|61158.4|61142|8807
1614153600000|2021-02-24 08:00:00|61185|61170|61120.3|61105.3|61204.4|61186.1|61090.6|61070.6|10987
1614157200000|2021-02-24 09:00:00|61117.8|61102.8|61146.5|61131.5|61166.1|61151.1|61086.5|61070.1|9744
1614160800000|2021-02-24 10:00:00|61146.7|61131.7|61170.4|61155.4|61211.7|61196.7|61134.5|61119.5|8881
1614164400000|2021-02-24 11:00:00|61170.7|61155.7|61145.2|61125.2|61180.6|61165.6|61111.1|61096.1|8253
1614168000000|2021-02-24 12:00:00|61142.5|61127.5|61182|61167|61190|61175|61097.6|61082.6|9009
1614171600000|2021-02-24 13:00:00|61181.8|61166.8|61295.6|61280.6|61346.5|61331.2|61173.1|61158.1|11576
1614175200000|2021-02-24 14:00:00|61296.1|61281.1|61304.2|61284.2|61320.2|61302.7|61267.9|61252.9|10386
1614178800000|2021-02-24 15:00:00|61304.6|61284.6|61355.5|61340.5|61419.4|61403.6|61288.9|61271.8|12253
1614182400000|2021-02-24 16:00:00|61355.6|61340.6|61258.6|61238.6|61359.7|61344.7|61251.1|61231.1|10620
1614186000000|2021-02-24 17:00:00|61258.7|61238.7|61256.2|61241.2|61267.4|61249.1|61232.6|61212.6|9474
1614189600000|2021-02-24 18:00:00|61256.7|61241.7|61240|61225|61271|61253.6|61216.2|61199.1|8345
1614193200000|2021-02-24 19:00:00|61239.7|61224.7|61223.3|61208.3|61252.1|61234.7|61210.1|61192.1|6902
1614196800000|2021-02-24 20:00:00|61227.8|61207.8|61133|61118|61227.8|61211.5|61119.8|61101.3|7885
1614200400000|2021-02-24 21:00:00|61133.1|61118.1|61134.1|61089.7|61156.1|61137.9|61092.8|61074.5|5495
1614204000000|2021-02-24 22:00:00|61164.3|61103.6|61138.1|61113.7|61168.6|61134.2|61105.5|61081.5|2882
1614207600000|2021-02-24 23:00:00|61137.6|61114.4|61117.8|61097.8|61150.8|61119.6|61107.5|61087.5|4697
1614211200000|2021-02-25 00:00:00|61117.9|61097.9|61153.9|61133.9|61167.3|61147.3|61114.6|61096.3|5609
1614214800000|2021-02-25 01:00:00|61154|61134|61178.4|61158.4|61183.4|61163.4|61141.7|61123.1|7382
1614218400000|2021-02-25 02:00:00|61179.4|61159.4|61164.4|61144.4|61186|61168.4|61146.5|61129|6008
1614222000000|2021-02-25 03:00:00|61162.8|61147.8|61118.5|61103.5|61165.7|61148.2|61113.5|61096.8|5831
1614225600000|2021-02-25 04:00:00|61118.4|61103.4|61080.5|61065.5|61128.8|61110.8|61075.6|61058.3|5673
1614229200000|2021-02-25 05:00:00|61080.6|61065.6|61075.8|61060.8|61083.7|61066.7|61048.3|61031.1|6587
1614232800000|2021-02-25 06:00:00|61075.1|61055.1|61061.3|61041.3|61097.3|61077.3|61055.1|61038.1|6624
1614236400000|2021-02-25 07:00:00|61060.9|61040.9|61029.6|61009.6|61127|61109.6|61019.4|61003.1|9258
1614240000000|2021-02-25 08:00:00|61029.3|61009.3|60923.2|60903.2|61029.3|61010.7|60919.2|60902.5|11056
1614243600000|2021-02-25 09:00:00|60919.8|60904.8|60864.5|60844.5|60944.2|60927.3|60848.6|60831.4|10705
1614247200000|2021-02-25 10:00:00|60864.7|60844.7|60822.5|60807.5|60873|60855.6|60782.7|60767.7|10547
1614250800000|2021-02-25 11:00:00|60821.5|60806.5|60814.1|60799.1|60847.2|60830|60772.2|60757.2|10205
1614254400000|2021-02-25 12:00:00|60813.3|60798.3|60832|60817|60839.6|60824.6|60777|60761.6|9905
1614258000000|2021-02-25 13:00:00|60830.8|60815.8|60898.8|60883.8|60903.6|60888.6|60789.2|60773.9|10819
1614261600000|2021-02-25 14:00:00|60899.3|60884.3|60759.2|60739.2|60917.6|60900.8|60747.1|60730.3|9862
1614265200000|2021-02-25 15:00:00|60759.6|60739.6|60843|60828|60874.9|60857.1|60751.3|60732.3|12420
1614268800000|2021-02-25 16:00:00|60843.3|60828.3|60815|60800|60879.5|60864.5|60795|60776.7|11258
1614272400000|2021-02-25 17:00:00|60817|60802|60903.3|60883.3|60906.4|60887.8|60767.6|60752.2|11998
1614276000000|2021-02-25 18:00:00|60903.1|60883.1|61063.2|61043.2|61161.4|61143.3|60894|60876.3|13039
1614279600000|2021-02-25 19:00:00|61063.6|61043.6|61034.8|61014.8|61090.4|61070.4|60997.3|60977.3|11343
1614283200000|2021-02-25 20:00:00|61035.2|61015.2|61148.3|61128.3|61150.3|61130.3|61026.8|61006.8|10922
1614286800000|2021-02-25 21:00:00|61148.5|61128.5|61127.3|61045.8|61148.9|61128.9|61071.3|61045.8|6198
1614290400000|2021-02-25 22:00:00|61126.9|61046|61049.4|61029.4|61132.4|61057.5|61044.7|60992.8|2435
1614294000000|2021-02-25 23:00:00|61052.7|61028.3|61175.6|61155.6|61175.7|61155.7|61052.7|61022.8|7458
1614297600000|2021-02-26 00:00:00|61175.8|61155.8|61177.7|61157.7|61279.4|61257.2|61128.3|61108.3|10120
1614301200000|2021-02-26 01:00:00|61179.3|61159.3|61142|61122|61209.3|61189.3|61136.1|61116.1|9764
1614304800000|2021-02-26 02:00:00|61142.1|61122.1|61100.7|61080.7|61151.4|61131.4|61048|61028|8321
1614308400000|2021-02-26 03:00:00|61100.6|61080.6|61163.6|61143.6|61164.4|61144.7|61083.1|61063.1|7991
1614312000000|2021-02-26 04:00:00|61163.3|61143.3|61186.7|61166.7|61236.6|61217.7|61154|61134.2|8436
1614315600000|2021-02-26 05:00:00|61186.6|61166.6|61192.9|61172.9|61215.9|61195.9|61163.8|61144.2|8592
1614319200000|2021-02-26 06:00:00|61192.4|61172.4|61189.4|61169.4|61227.6|61207.6|61164.8|61144.9|8475
1614322800000|2021-02-26 07:00:00|61188.2|61173.2|61287.2|61272.2|61320.5|61300.5|61185|61167.4|11616
1614326400000|2021-02-26 08:00:00|61288.4|61273.4|61214.2|61199.2|61295.3|61279.3|61164.1|61149.1|11690
1614330000000|2021-02-26 09:00:00|61214.3|61199.3|61337.7|61322.7|61351.9|61334.8|61206.8|61191.8|11016
1614333600000|2021-02-26 10:00:00|61337.9|61322.9|61395.7|61375.7|61395.7|61377.5|61317|61300.1|10812
1614337200000|2021-02-26 11:00:00|61394.6|61374.6|61427.3|61412.3|61502.3|61482.3|61341.4|61324|12035
1614340800000|2021-02-26 12:00:00|61427.8|61412.8|61387.9|61372.9|61448.9|61431.4|61350.2|61333.8|11264
1614344400000|2021-02-26 13:00:00|61387.4|61372.4|61341.8|61326.8|61435.2|61418.5|61334|61319|11721
1614348000000|2021-02-26 14:00:00|61341.2|61326.2|61339.2|61319.2|61381|61365.9|61270.4|61253.4|10240
1614351600000|2021-02-26 15:00:00|61335.8|61320.8|61267|61252|61416.9|61400.1|61253.5|61236.5|12791
1614355200000|2021-02-26 16:00:00|61268.9|61253.9|61504.8|61489.8|61513.9|61495.3|61259.4|61243.6|12296
1614358800000|2021-02-26 17:00:00|61505.2|61490.2|61568.7|61548.7|61600.6|61583|61493.7|61475.4|10841
1614362400000|2021-02-26 18:00:00|61565.3|61550.3|61549.6|61534.6|61609|61591.8|61533.2|61514|10271
1614366000000|2021-02-26 19:00:00|61551.1|61536.1|61577.5|61562.5|61586|61568.7|61514.9|61497.1|8917
1614369600000|2021-02-26 20:00:00|61578.7|61558.7|61642.2|61622.2|61644.7|61626.2|61569.4|61551.7|8437
1614373200000|2021-02-26 21:00:00|61642.8|61622.8|61609.1|61589.1|61658|61638|61594.7|61574.7|6311
1614546000000|2021-02-28 21:00:00|61615.5|61585.5|61616.5|61586.5|61640.6|61593.5|61602|61519.5|137
1614549600000|2021-02-28 22:00:00|61618.8|61588.8|61594.6|61563.8|61629.4|61589.7|61580.9|61506.6|1892
1614553200000|2021-02-28 23:00:00|61593.8|61564.7|61514.5|61494.5|61611.9|61581.7|61506|61486|6537
1614556800000|2021-03-01 00:00:00|61514.4|61494.4|61508.1|61488.1|61536.8|61516.8|61460.6|61440.6|7142
1614560400000|2021-03-01 01:00:00|61508.2|61488.2|61546.1|61526.1|61553.5|61535.4|61488.6|61468.6|7764
1614564000000|2021-03-01 02:00:00|61546|61526|61548.5|61528.5|61571.6|61552.2|61520.3|61502.5|7397
1614567600000|2021-03-01 03:00:00|61548.3|61528.3|61557.8|61537.8|61563.2|61544.1|61528|61509.6|6239
1614571200000|2021-03-01 04:00:00|61557.7|61537.7|61580.2|61560.2|61594.5|61576.6|61546|61528.5|5660
1614574800000|2021-03-01 05:00:00|61580.6|61560.6|61540|61525|61580.6|61561.5|61540|61521.9|6592
1614578400000|2021-03-01 06:00:00|61540.1|61525.1|61514.2|61494.2|61558.2|61538.2|61500.8|61481.8|6400
1614582000000|2021-03-01 07:00:00|61514.5|61494.5|61583.6|61568.6|61594.1|61576.6|61500.8|61485.1|8755
1614585600000|2021-03-01 08:00:00|61585.6|61565.6|61693.4|61673.4|61718.9|61701.3|61569.8|61552.1|10021
1614589200000|2021-03-01 09:00:00|61693.5|61673.5|61779.1|61759.1|61827.9|61812.9|61687|61672|9530
1614592800000|2021-03-01 10:00:00|61778.8|61758.8|61747.2|61732.2|61782.6|61766.5|61691.6|61676.6|8377
1614596400000|2021-03-01 11:00:00|61747.1|61732.1|61748.3|61733.3|61778.8|61763.8|61687.2|61672.2|8945
1614600000000|2021-03-01 12:00:00|61749.6|61734.6|61745.4|61725.4|61765.3|61750.3|61729.7|61714.7|8792
1614603600000|2021-03-01 13:00:00|61745.3|61725.3|61700.8|61685.8|61767|61751.2|61695|61680|9580
1614607200000|2021-03-01 14:00:00|61701|61686|61767.1|61747.1|61767.5|61747.5|61628.1|61608.2|9044
1614610800000|2021-03-01 15:00:00|61767.4|61747|61721|61701|61830.8|61815.8|61698.3|61680.6|8644
1614614400000|2021-03-01 16:00:00|61718.7|61703.7|61700.5|61680.5|61729.6|61710.3|61670.1|61651.7|9460
1614618000000|2021-03-01 17:00:00|61700.9|61680.9|61765.7|61745.7|61768.6|61748.6|61661.8|61641.8|9007
1614621600000|2021-03-01 18:00:00|61765.1|61745.1|61748.6|61728.6|61807.7|61787.7|61733.1|61713.2|8106
1614625200000|2021-03-01 19:00:00|61746.8|61726.8|61738.9|61718.9|61758.9|61740.9|61711.8|61691.8|7100
1614628800000|2021-03-01 20:00:00|61737.9|61717.9|61746.7|61726.7|61761.3|61742|61727.1|61707.9|6710
1614632400000|2021-03-01 21:00:00|61745|61725|61723.2|61703.2|61755.2|61735.2|61720.1|61697.4|4000
1614636000000|2021-03-01 22:00:00|61723.3|61703.1|61718|61698|61791.5|61714.6|61714.7|61655.6|1725
1614639600000|2021-03-01 23:00:00|61717.4|61697.4|61726.2|61706.2|61744.3|61723.3|61716.1|61690.7|3869
1614643200000|2021-03-02 00:00:00|61726.1|61706.1|61777.4|61757.4|61782.6|61762.6|61723.7|61703.7|5792
1614646800000|2021-03-02 01:00:00|61778.2|61758.2|61815.4|61795.4|61837|61819.3|61766.8|61746.8|8229
1614650400000|2021-03-02 02:00:00|61815.3|61795.3|61865.6|61845.6|61898.1|61878.1|61792.4|61772.4|7771
1614654000000|2021-03-02 03:00:00|61867.5|61847.5|61839.3|61819.3|61884|61864|61833.2|61813.2|8239
1614657600000|2021-03-02 04:00:00|61839.2|61819.2|61868.8|61848.8|61880.2|61861.1|61833.7|61814|6034
1614661200000|2021-03-02 05:00:00|61868.9|61848.9|61865.2|61845.2|61892|61872|61852.1|61832.1|7065
1614664800000|2021-03-02 06:00:00|61865.5|61845.5|61859|61839|61873.5|61855.2|61835.1|61817.8|6988
1614668400000|2021-03-02 07:00:00|61859.1|61839.1|61938.2|61918.2|61960.4|61942.9|61855.5|61835.5|9518
1614672000000|2021-03-02 08:00:00|61938.6|61918.6|61962.6|61942.6|61980.8|61963|61889|61871.3|9995
1614675600000|2021-03-02 09:00:00|61965.2|61945.2|61944.5|61924.5|62018.6|62001.9|61899.2|61880.1|10098
1614679200000|2021-03-02 10:00:00|61944.3|61924.3|61854.5|61834.5|61944.7|61926.8|61836.4|61816.4|9601
1614682800000|2021-03-02 11:00:00|61855.6|61835.6|61812.1|61797.1|61871.3|61852.4|61787|61767|9193
1614686400000|2021-03-02 12:00:00|61811.9|61796.9|61800.5|61785.5|61853.1|61834.1|61781.3|61764.5|8608
1614690000000|2021-03-02 13:00:00|61803.5|61788.5|61825.1|61810.1|61874.3|61857.3|61798.7|61783.7|9436
1614693600000|2021-03-02 14:00:00|61826.3|61811.3|61758.4|61738.4|61831.7|61815.8|61736.8|61719|9330
1614697200000|2021-03-02 15:00:00|61760.6|61740.6|61657.1|61637.1|61796.8|61780.4|61648.2|61630.1|11220
1614700800000|2021-03-02 16:00:00|61657.7|61637.7|61575.8|61555.8|61674.9|61654.9|61566.4|61546.4|10757
1614704400000|2021-03-02 17:00:00|61576.2|61556.2|61569.1|61549.1|61584.3|61564.3|61544|61524|8665
1614708000000|2021-03-02 18:00:00|61569|61549|61539.1|61519.1|61571.7|61551.7|61520.4|61500.4|7848
1614711600000|2021-03-02 19:00:00|61538.5|61518.5|61548.4|61528.4|61557.8|61537.8|61530.4|61510.4|6625
1614715200000|2021-03-02 20:00:00|61548.2|61528.2|61521.1|61501.1|61548.2|61528.2|61495.5|61475.5|6538
1614718800000|2021-03-02 21:00:00|61520.8|61500.8|61524.1|61485|61539.7|61519.7|61513|61482.4|4194
1614722400000|2021-03-02 22:00:00|61522.8|61484.4|61548.8|61526.4|61561.5|61536|61516.1|61475.4|2976
1614726000000|2021-03-02 23:00:00|61548.7|61526.6|61543.8|61523.8|61551.4|61527.8|61524.1|61503.9|3931
1614729600000|2021-03-03 00:00:00|61544.9|61524.9|61537.7|61517.7|61550.4|61530.4|61518.7|61498.7|4695
1614733200000|2021-03-03 01:00:00|61537.6|61517.6|61513.9|61493.9|61545|61525|61502.8|61483.4|6534
1614736800000|2021-03-03 02:00:00|61513.7|61493.7|61553.6|61533.6|61556.2|61537.3|61509.7|61491.1|5108
1614740400000|2021-03-03 03:00:00|61553.5|61533.5|61557.8|61537.8|61558.7|61540.9|61537.8|61519.4|4734
1614744000000|2021-03-03 04:00:00|61557.9|61537.9|61528.7|61508.7|61559.2|61539.2|61521|61503.2|4425
1614747600000|2021-03-03 05:00:00|61528.5|61508.5|61547.4|61527.4|61551.6|61531.6|61524.1|61505.4|4576
1614751200000|2021-03-03 06:00:00|61547.8|61527.8|61554.4|61534.4|61572.7|61552.7|61534.8|61514.8|6923
1614754800000|2021-03-03 07:00:00|61555.4|61535.4|61496.7|61476.7|61563.6|61543.7|61424.9|61404.9|9149
1614758400000|2021-03-03 08:00:00|61496.8|61476.8|61589.5|61569.5|61597.1|61578|61495.1|61475.1|10288
1614762000000|2021-03-03 09:00:00|61589.4|61569.4|61458.3|61438.3|61592.5|61572.5|61396.7|61379.2|10084
1614765600000|2021-03-03 10:00:00|61459.4|61439.4|61549.2|61529.2|61554.7|61536.5|61447.4|61429.1|8792
1614769200000|2021-03-03 11:00:00|61548.8|61528.8|61658.7|61638.7|61672.1|61652.1|61540.5|61523.1|9056
1614772800000|2021-03-03 12:00:00|61657.1|61637.1|61651.5|61631.5|61678.4|61658.4|61627.2|61607.7|8641
1614776400000|2021-03-03 13:00:00|61650.8|61630.8|61696|61676|61755.1|61735.1|61638.3|61621.5|11700
1614780000000|2021-03-03 14:00:00|61696.2|61676.2|61699.6|61679.6|61757.9|61737.9|61655.4|61635.4|9912
1614783600000|2021-03-03 15:00:00|61693.2|61673.2|61601.1|61586.1|61736.3|61717.1|61590.4|61571.3|12151
1614787200000|2021-03-03 16:00:00|61600.9|61585.9|61601.1|61581.1|61610.1|61590.3|61562.2|61543.8|10318
1614790800000|2021-03-03 17:00:00|61600.7|61580.7|61616.4|61596.4|61641.5|61621.5|61600.6|61580.6|9405
1614794400000|2021-03-03 18:00:00|61616.5|61596.5|61602.7|61582.7|61625.9|61605.9|61573.3|61554.6|8414
1614798000000|2021-03-03 19:00:00|61602.8|61582.8|61641.9|61621.9|61647|61627|61600.5|61582.7|8594
1614801600000|2021-03-03 20:00:00|61642.2|61622.2|61658.1|61638.1|61662.6|61642.6|61602.2|61582.2|8289
1614805200000|2021-03-03 21:00:00|61658.8|61638.8|61655.9|61626.5|61659.8|61639.8|61636.5|61617.2|4586
1614808800000|2021-03-03 22:00:00|61655.8|61623.2|61653.5|61633.5|61671.2|61639.8|61637|61593.4|1614
1614812400000|2021-03-03 23:00:00|61653.4|61633.4|61737.3|61717.3|61753.5|61733.5|61636.3|61616|5418
1614816000000|2021-03-04 00:00:00|61738.7|61718.7|61671.7|61651.7|61738.7|61718.7|61659.5|61639.5|6760
1614819600000|2021-03-04 01:00:00|61670.8|61650.8|61659.3|61639.3|61738.1|61718.1|61659.3|61639.3|7718
1614823200000|2021-03-04 02:00:00|61658.8|61638.8|61699.8|61679.8|61724.6|61704.6|61654.3|61634.3|6725
1614826800000|2021-03-04 03:00:00|61699.7|61679.7|61726.4|61706.4|61727.6|61707.6|61692.5|61672.5|6290
1614830400000|2021-03-04 04:00:00|61725.8|61705.8|61693.3|61673.3|61753.9|61733.9|61693.3|61673.3|6981
1614834000000|2021-03-04 05:00:00|61692.8|61672.8|61689.3|61669.3|61709.8|61689.8|61671.7|61651.7|6919
1614837600000|2021-03-04 06:00:00|61689.2|61669.2|61663.9|61643.9|61695.5|61675.5|61662.7|61642.7|6790
1614841200000|2021-03-04 07:00:00|61663.2|61643.2|61709.4|61689.4|61712.4|61692.4|61656.8|61636.8|8499
1614844800000|2021-03-04 08:00:00|61709.3|61689.3|61764.8|61749.8|61788.9|61769|61678.7|61658.7|10206
1614848400000|2021-03-04 09:00:00|61764.9|61749.9|61811.4|61791.4|61839.2|61821.5|61759.2|61741|10345
1614852000000|2021-03-04 10:00:00|61808.5|61788.5|61723.1|61708.1|61814.8|61797.5|61722.9|61705.6|9930
1614855600000|2021-03-04 11:00:00|61721.7|61706.7|61794.8|61779.8|61801.7|61783.7|61721.7|61704.8|8997
1614859200000|2021-03-04 12:00:00|61794.9|61779.9|61809.5|61794.5|61834|61816.5|61767.3|61749|8570
1614862800000|2021-03-04 13:00:00|61809.3|61794.3|61792.8|61772.8|61831.9|61814.1|61776.5|61758.9|9969
1614866400000|2021-03-04 14:00:00|61793.3|61773.3|61779.7|61759.7|61805.6|61787.9|61756.3|61738.6|10323
1614870000000|2021-03-04 15:00:00|61782.3|61762.3|61768.6|61753.6|61861.2|61843.8|61747.6|61728.9|12000
1614873600000|2021-03-04 16:00:00|61768.7|61753.7|61749.6|61734.6|61775|61759.6|61700|61684.8|10539
1614877200000|2021-03-04 17:00:00|61752.3|61732.3|62008.4|61988.4|62028.2|62008.2|61721.3|61701.3|12836
1614880800000|2021-03-04 18:00:00|62009.6|61989.6|62143.9|62123.9|62157.9|62137.9|61977.1|61957.1|12634
1614884400000|2021-03-04 19:00:00|62143.8|62123.8|62155.4|62135.4|62162.9|62144.5|62084.9|62064.9|11526
1614888000000|2021-03-04 20:00:00|62156|62136|62131.1|62111.1|62177.6|62157.6|62118.2|62100.6|10938
1614891600000|2021-03-04 21:00:00|62131.5|62111.5|62158|62086.3|62158|62123.7|62109|62085|5677
1614895200000|2021-03-04 22:00:00|62163.2|62090.1|62109.4|62080.3|62167|62111|62093.4|62064.6|2943
1614898800000|2021-03-04 23:00:00|62110.7|62079.5|62146.5|62126.5|62180.3|62160.3|62107.1|62078.7|6141
1614902400000|2021-03-05 00:00:00|62147.3|62127.3|62149.2|62129.2|62205|62185|62140.2|62120.2|7359
1614906000000|2021-03-05 01:00:00|62149.4|62129.4|62179.6|62159.6|62219.9|62199.9|62149.3|62129.3|9247
1614909600000|2021-03-05 02:00:00|62180.1|62160.1|62166.8|62146.8|62227|62207.8|62162.4|62142.4|8526
1614913200000|2021-03-05 03:00:00|62166.9|62146.9|62170.7|62150.7|62192.3|62173.1|62157.1|62138.5|7926
1614916800000|2021-03-05 04:00:00|62170.6|62150.6|62202.6|62182.6|62208.4|62188.4|62163.5|62144.8|6696
1614920400000|2021-03-05 05:00:00|62203.5|62183.5|62185.2|62165.2|62203.6|62183.6|62173.4|62153.4|7263
1614924000000|2021-03-05 06:00:00|62185.5|62165.5|62215.5|62195.5|62220|62200|62183|62163|7301
1614927600000|2021-03-05 07:00:00|62217.1|62197.1|62234.2|62214.2|62242|62225.3|62176.6|62160.3|10096
1614931200000|2021-03-05 08:00:00|62233.4|62218.4|62355.5|62335.5|62422.4|62402.4|62220|62202|11487
1614934800000|2021-03-05 09:00:00|62355.4|62335.4|62352.9|62332.9|62387|62370|62296.9|62277.2|10744
1614938400000|2021-03-05 10:00:00|62352.4|62337.4|62337.4|62322.4|62355.6|62337.9|62276.1|62256.1|9615
1614942000000|2021-03-05 11:00:00|62335.4|62320.4|62330.2|62315.2|62378.7|62358.7|62289.3|62271.6|9465
1614945600000|2021-03-05 12:00:00|62330.4|62315.4|62314.3|62294.3|62341.6|62323.9|62270.2|62252.6|9704
1614949200000|2021-03-05 13:00:00|62314.2|62294.2|62403.6|62383.6|62534.8|62514.8|62281.6|62263.4|10458
1614952800000|2021-03-05 14:00:00|62403.3|62383.3|62414.1|62394.1|62451.4|62431.4|62255.2|62235.2|11211
1614956400000|2021-03-05 15:00:00|62415.1|62395.1|62463.7|62443.7|62466.6|62446.6|62346.5|62326.5|12893
1614960000000|2021-03-05 16:00:00|62464.4|62444.4|62426.6|62406.6|62467.7|62447.7|62408.1|62388.4|12036
1614963600000|2021-03-05 17:00:00|62427.9|62407.9|62434.7|62419.7|62471.4|62452.7|62393.9|62376.8|11288
1614967200000|2021-03-05 18:00:00|62434.5|62419.5|62430.1|62410.1|62473.5|62453.5|62403.6|62384.1|10611
1614970800000|2021-03-05 19:00:00|62427.2|62412.2|62433.5|62418.5|62461.1|62441.1|62403.5|62383.6|9127
1614974400000|2021-03-05 20:00:00|62433.7|62418.7|62414.3|62394.3|62442.6|62425.5|62377.8|62357.8|8177
1614978000000|2021-03-05 21:00:00|62414.6|62394.6|62477.6|62410.1|62477.6|62436.4|62392.8|62372.8|5220
1615150800000|2021-03-07 21:00:00|62454.5|62350.6|62406.7|62376.7|62463.3|62383.4|62388.8|62315.7|78
1615154400000|2021-03-07 22:00:00|62415.7|62385.7|62407.9|62367|62418.2|62386.6|62380.5|62328.2|1259
1615158000000|2021-03-07 23:00:00|62406.9|62367.3|62361.7|62341.7|62414.2|62385|62332.8|62312.8|7304
1615161600000|2021-03-08 00:00:00|62361.9|62341.9|62362.1|62342.1|62404.2|62384.2|62329.5|62309.5|6501
1615165200000|2021-03-08 01:00:00|62362.4|62342.4|62356.5|62336.5|62395.6|62375.6|62348.5|62328.5|7846
1615168800000|2021-03-08 02:00:00|62356.6|62336.6|62469.7|62449.7|62495|62475|62349.7|62330|8674
1615172400000|2021-03-08 03:00:00|62469.4|62449.4|62491|62471|62506.6|62488|62466|62446|8298
1615176000000|2021-03-08 04:00:00|62491.1|62471.1|62470.5|62450.5|62504.3|62485.4|62466.6|62446.6|7205
1615179600000|2021-03-08 05:00:00|62470.2|62450.2|62435.3|62415.3|62470.2|62450.2|62428.3|62409.4|8482
1615183200000|2021-03-08 06:00:00|62435|62415|62540|62520|62558.7|62538.7|62419.5|62402.9|7636
1615186800000|2021-03-08 07:00:00|62535.8|62515.8|62571.8|62551.8|62610.3|62591|62509.7|62489.7|9935
1615190400000|2021-03-08 08:00:00|62568.3|62553.3|62614.7|62599.7|62628|62611|62513.4|62497.6|10973
1615194000000|2021-03-08 09:00:00|62614.4|62599.4|62642.4|62627.4|62681.2|62664|62603.3|62588.3|10189
1615197600000|2021-03-08 10:00:00|62641.9|62626.9|62610.3|62595.3|62671|62656|62597.4|62582.4|8966
1615201200000|2021-03-08 11:00:00|62609.6|62594.6|62667.1|62652.1|62670.1|62655.1|62598.5|62583.5|8795
1615204800000|2021-03-08 12:00:00|62666.8|62651.8|62697.1|62682.1|62716|62699.8|62637.4|62619.5|9842
1615208400000|2021-03-08 13:00:00|62697.3|62682.3|62648.3|62633.3|62729.9|62710.4|62628|62613|10846
1615212000000|2021-03-08 14:00:00|62650.5|62630.5|62610.1|62590.1|62653.1|62635.9|62564.9|62547.3|10554
1615215600000|2021-03-08 15:00:00|62609.9|62589.9|62718.8|62703.8|62721.3|62704.2|62566.8|62548.4|12046
1615219200000|2021-03-08 16:00:00|62718.4|62703.4|62771.5|62751.5|62786.2|62768.4|62689.5|62673.1|10648
1615222800000|2021-03-08 17:00:00|62768|62753|62729.1|62709.1|62781.1|62763|62708.3|62690.8|9630
1615226400000|2021-03-08 18:00:00|62725|62710|62746.7|62726.7|62751.9|62734.8|62686.4|62666.4|9073
1615230000000|2021-03-08 19:00:00|62746.2|62726.2|62722|62702|62756.5|62738.4|62716.6|62699.2|8328
1615233600000|2021-03-08 20:00:00|62722.4|62702.4|62791.2|62771.2|62791.8|62771.8|62720.8|62700.8|8004
1615237200000|2021-03-08 21:00:00|62791.1|62771.1|62783.4|62760.1|62796.8|62776.8|62778.8|62758.8|4444
1615240800000|2021-03-08 22:00:00|62785.5|62763.7|62780.7|62748.2|62806.3|62764.4|62769|62716.1|1838
1615244400000|2021-03-08 23:00:00|62782.4|62749.2|62759.6|62739.6|62786.5|62758.4|62749.8|62729.8|4451
1615248000000|2021-03-09 00:00:00|62759.7|62739.7|62795.6|62775.6|62840|62820|62752|62732|6815
1615251600000|2021-03-09 01:00:00|62798|62778|62826.8|62806.8|62840.7|62820.7|62766.6|62749.1|8541
1615255200000|2021-03-09 02:00:00|62826.2|62806.2|62739.9|62719.9|62828|62808|62731.6|62711.6|8604
1615258800000|2021-03-09 03:00:00|62738.2|62718.2|62686.5|62666.5|62747|62727|62674.6|62654.6|8506
1615262400000|2021-03-09 04:00:00|62686.7|62666.7|62725.8|62705.8|62738.3|62719.5|62678.5|62658.5|7243
1615266000000|2021-03-09 05:00:00|62726|62706|62745.2|62725.2|62747.4|62728.5|62712.7|62695.3|6797
1615269600000|2021-03-09 06:00:00|62745.9|62725.9|62726.6|62706.6|62749|62729.9|62697.2|62678.7|7475
1615273200000|2021-03-09 07:00:00|62726.1|62706.1|62601.5|62581.5|62760.7|62741.9|62559|62540.7|10277
1615276800000|2021-03-09 08:00:00|62599.9|62579.9|62525|62505|62623.3|62605.5|62509.1|62493.1|10362
1615280400000|2021-03-09 09:00:00|62525.8|62505.8|62469.3|62454.3|62546.5|62528.8|62451.6|62434|9529
1615284000000|2021-03-09 10:00:00|62469.2|62454.2|62494.2|62474.2|62511.6|62494.1|62446.2|62428.8|9085
1615287600000|2021-03-09 11:00:00|62493.7|62473.7|62474.9|62459.9|62496.8|62479.8|62413.2|62398.2|9262
1615291200000|2021-03-09 12:00:00|62475.1|62460.1|62563.3|62543.3|62567|62549.8|62472.7|62457.7|9359
1615294800000|2021-03-09 13:00:00|62561.1|62546.1|62545.3|62525.3|62594.7|62575.4|62512.8|62493.3|10645
1615298400000|2021-03-09 14:00:00|62545.2|62525.2|62496.8|62476.8|62590.2|62570.5|62461.7|62441.7|9923
1615302000000|2021-03-09 15:00:00|62495.7|62475.7|62572.4|62557.4|62595.4|62575.4|62455.9|62437.2|11877
1615305600000|2021-03-09 16:00:00|62572.7|62557.7|62582.7|62562.7|62596.7|62580.3|62534.7|62517.9|10049
1615309200000|2021-03-09 17:00:00|62582.8|62562.8|62576.1|62556.1|62592|62574.7|62548.2|62529.6|8665
1615312800000|2021-03-09 18:00:00|62575.6|62555.6|62538|62518|62584.8|62566.7|62526.9|62506.9|9034
1615316400000|2021-03-09 19:00:00|62537.8|62517.8|62505.6|62485.6|62539.9|62520.7|62480|62463.2|7227
1615320000000|2021-03-09 20:00:00|62503.1|62488.1|62494.4|62474.4|62511.1|62493.7|62480.4|62460.4|6940
1615323600000|2021-03-09 21:00:00|62494.5|62474.5|62502.3|62474.9|62512.6|62492.6|62488.9|62468.9|4586
1615327200000|2021-03-09 22:00:00|62498.8|62477.7|62496.5|62467.8|62554.3|62500.3|62490.4|62439.8|2215
1615330800000|2021-03-09 23:00:00|62496.4|62467.9|62519.6|62499.6|62523.5|62503.5|62491.1|62461.6|4386
1615334400000|2021-03-10 00:00:00|62519.7|62499.7|62537.6|62517.6|62569.4|62549.4|62519.7|62499.7|5929
1615338000000|2021-03-10 01:00:00|62537.7|62517.7|62582.9|62562.9|62589.7|62569.7|62515.6|62495.6|6790
1615341600000|2021-03-10 02:00:00|62582.8|62562.8|62602.1|62582.1|62624.9|62605.9|62579.2|62559.8|7078
1615345200000|2021-03-10 03:00:00|62601.8|62581.8|62608.2|62588.2|62615.7|62596|62591.5|62572.5|6645
1615348800000|2021-03-10 04:00:00|62607.5|62587.5|62613.6|62593.6|62625.7|62605.7|62597.1|62578.2|5525
1615352400000|2021-03-10 05:00:00|62613.5|62593.5|62636.5|62616.5|62661.4|62641.4|62610.8|62590.8|6923
1615356000000|2021-03-10 06:00:00|62636.8|62616.8|62620.6|62600.6|62668.6|62648.6|62612.5|62593.2|7006
1615359600000|2021-03-10 07:00:00|62620.5|62600.5|62582.8|62567.8|62636.5|62616.5|62571.4|62553.7|7881
1615363200000|2021-03-10 08:00:00|62582.9|62567.9|62521.7|62501.7|62648.8|62632.5|62515.5|62499.8|9364
1615366800000|2021-03-10 09:00:00|62521.8|62501.8|62499.5|62484.5|62537.7|62522|62492|62475.8|7987
1615370400000|2021-03-10 10:00:00|62499.6|62484.6|62524|62509|62536.8|62520|62474.5|62456.5|8109
1615374000000|2021-03-10 11:00:00|62524.1|62509.1|62546.7|62531.7|62581.2|62563.5|62512.6|62497|8045
1615377600000|2021-03-10 12:00:00|62549.9|62529.9|62580.1|62560.1|62595.4|62577.8|62520.3|62502.1|8800
1615381200000|2021-03-10 13:00:00|62580.6|62560.6|62447.1|62427.1|62597.6|62578.6|62434.8|62414.8|11708
1615384800000|2021-03-10 14:00:00|62444|62429|62434.2|62414.2|62472.2|62452.2|62373.2|62353.2|10813
1615388400000|2021-03-10 15:00:00|62434.8|62414.8|62524.2|62509.2|62577.1|62557.1|62417.5|62397.5|11708
1615392000000|2021-03-10 16:00:00|62525.1|62510.1|62501.1|62486.1|62566.1|62547.6|62496.6|62479.8|10070
1615395600000|2021-03-10 17:00:00|62500.2|62485.2|62461.4|62441.4|62518.4|62498.4|62436.4|62418.9|9140
1615399200000|2021-03-10 18:00:00|62461.6|62441.6|62427.1|62407.1|62496.5|62476.5|62386|62366|10990
1615402800000|2021-03-10 19:00:00|62426.7|62406.7|62394.7|62374.7|62436.7|62416.7|62378.1|62358.1|8182
1615406400000|2021-03-10 20:00:00|62391.2|62371.2|62361.9|62341.9|62402.1|62382.1|62357.5|62337.5|7295
1615410000000|2021-03-10 21:00:00|62362|62342|62355.1|62335.1|62377.4|62357.4|62346.9|62326.9|4006
1615413600000|2021-03-10 22:00:00|62356.2|62335|62364.5|62344.5|62413|62349.7|62353.8|62316.1|2182
1615417200000|2021-03-10 23:00:00|62364.6|62344.6|62373.2|62353.2|62373.2|62354.2|62353.7|62326.7|3542
1615420800000|2021-03-11 00:00:00|62373.1|62353.1|62401.8|62381.8|62419.1|62399.1|62348.1|62328.1|5923
1615424400000|2021-03-11 01:00:00|62401.7|62381.7|62386.9|62366.9|62410.7|62390.7|62373.7|62353.7|6860
1615428000000|2021-03-11 02:00:00|62387|62367|62351.9|62331.9|62387|62367|62316|62298.5|6997
1615431600000|2021-03-11 03:00:00|62349.7|62329.7|62335.9|62315.9|62357.9|62337.9|62325.9|62305.9|6594
1615435200000|2021-03-11 04:00:00|62336.6|62316.6|62357.2|62337.2|62371|62351|62333.7|62313.7|6340
1615438800000|2021-03-11 05:00:00|62357.1|62337.1|62358|62338|62368.5|62348.5|62348.8|62328.8|6756
1615442400000|2021-03-11 06:00:00|62357.6|62337.6|62344.1|62324.1|62399.1|62379.1|62333.6|62313.7|6266
1615446000000|2021-03-11 07:00:00|62343.7|62323.7|62301.9|62281.9|62373.6|62354.3|62257.8|62240.1|8649
1615449600000|2021-03-11 08:00:00|62303.1|62283.1|62163.7|62148.7|62309.9|62294.6|62141.4|62125.1|10055
1615453200000|2021-03-11 09:00:00|62162.4|62147.4|62167.6|62152.6|62205.5|62188.7|62141.5|62126.5|8777
1615456800000|2021-03-11 10:00:00|62167|62152|62169.2|62154.2|62184.3|62168.2|62152.4|62137.4|7658
1615460400000|2021-03-11 11:00:00|62169|62154|62162|62147|62179.5|62162.6|62144.6|62127.6|8119
1615464000000|2021-03-11 12:00:00|62162.5|62147.5|62216.3|62196.3|62276.4|62256.4|62161.1|62143.8|9300
1615467600000|2021-03-11 13:00:00|62212.1|62197.1|62204.3|62184.3|62274.1|62254.1|62115.9|62095.9|11598
1615471200000|2021-03-11 14:00:00|62204.7|62184.7|62308.1|62288.1|62338.3|62318.3|62162.5|62142.5|9750
1615474800000|2021-03-11 15:00:00|62308.2|62288.2|62193.4|62173.4|62354.5|62334.5|62155.4|62135.4|10161
1615478400000|2021-03-11 16:00:00|62192.9|62172.9|62097.1|62077.1|62208.7|62190.2|62087.4|62067.4|9773
1615482000000|2021-03-11 17:00:00|62097.2|62077.2|62123.7|62103.7|62159.8|62141.5|62090.9|62072|8846
1615485600000|2021-03-11 18:00:00|62123.2|62103.2|62054.2|62034.2|62127.8|62110.1|62028.9|62011.4|9605
1615489200000|2021-03-11 19:00:00|62054.3|62034.3|62072.3|62057.3|62080.5|62061.9|62031.5|62012.4|7358
1615492800000|2021-03-11 20:00:00|62072.2|62057.2|62036.1|62016.1|62078.4|62058.4|62029.4|62011.9|7161
1615496400000|2021-03-11 21:00:00|62035.9|62015.9|62057.6|62025|62064.4|62044.4|62029.4|62011.5|4689
1615500000000|2021-03-11 22:00:00|62051.7|62030|62067.9|62047.9|62098|62054|62049.3|62017.4|1443
1615503600000|2021-03-11 23:00:00|62068|62048|62078.6|62058.6|62079.3|62059.3|62044.4|62024.4|4096
1615507200000|2021-03-12 00:00:00|62078.8|62058.8|62065.9|62045.9|62081.1|62061.1|62057.2|62037.2|4894
1615510800000|2021-03-12 01:00:00|62066|62046|62059.6|62039.6|62066.8|62046.8|62037.4|62017.4|6209
1615514400000|2021-03-12 02:00:00|62059.8|62039.8|62173|62153|62185.7|62165.7|62057.2|62037.2|7677
1615518000000|2021-03-12 03:00:00|62172.7|62152.7|62175.7|62155.7|62184.2|62164.2|62152.5|62132.5|6111
1615521600000|2021-03-12 04:00:00|62175.8|62155.8|62153.4|62133.4|62180.2|62160.2|62145|62125|5451
1615525200000|2021-03-12 05:00:00|62153.3|62133.3|62166.7|62146.7|62177.5|62160.1|62146.3|62126.3|5984
1615528800000|2021-03-12 06:00:00|62167.2|62147.2|62244.1|62224.1|62258.9|62238.9|62166.9|62146.9|8084
1615532400000|2021-03-12 07:00:00|62243.6|62223.6|62264.6|62244.6|62307.4|62287.4|62234.5|62214.5|9205
1615536000000|2021-03-12 08:00:00|62264.9|62244.9|62328.8|62308.8|62353.1|62336|62248.9|62232|10398
1615539600000|2021-03-12 09:00:00|62331.2|62311.2|62407.2|62387.2|62443.1|62423.1|62310.1|62290.1|9357
1615543200000|2021-03-12 10:00:00|62407|62387|62391|62376|62449.6|62432|62379.6|62361.8|8232
1615546800000|2021-03-12 11:00:00|62390.7|62375.7|62413.1|62393.1|62430.8|62412.7|62377.5|62360.7|8871
1615550400000|2021-03-12 12:00:00|62413|62393|62318.5|62303.5|62417.5|62400.5|62312.5|62295.2|8765
1615554000000|2021-03-12 13:00:00|62318.6|62303.6|62362.1|62342.1|62388.8|62372.4|62288.5|62271.7|10270
1615557600000|2021-03-12 14:00:00|62360|62345|62336.3|62316.3|62395.9|62376.8|62315.8|62297.4|10612
1615561200000|2021-03-12 15:00:00|62336.6|62316.6|62307.4|62287.4|62441.3|62423.8|62293.9|62276.9|11279
1615564800000|2021-03-12 16:00:00|62308.3|62288.3|62229.7|62209.7|62327|62310.2|62214.7|62194.7|10588
1615568400000|2021-03-12 17:00:00|62229.5|62209.5|62251.7|62231.7|62252.3|62232.3|62205.5|62185.5|8687
1615572000000|2021-03-12 18:00:00|62251.5|62231.5|62228.6|62208.6|62269.3|62249.3|62212.6|62192.6|6981
1615575600000|2021-03-12 19:00:00|62228|62208|62245.7|62225.7|62246.6|62226.6|62217.5|62197.5|6528
1615579200000|2021-03-12 20:00:00|62245.6|62225.6|62186.6|62166.6|62252.8|62232.8|62181.9|62161.9|6507
1615582800000|2021-03-12 21:00:00|62187.3|62167.3|62223.2|62203.2|62252.9|62215.5|62183.7|62163.7|4433
1615755600000|2021-03-14 21:00:00|62285|62189|62255.8|62203.8|62289.7|62248|62234.5|62170.5|1555
1615759200000|2021-03-14 22:00:00|62253|62205.6|62250.6|62230.6|62274.9|62252.7|62216.4|62179.2|4710
1615762800000|2021-03-14 23:00:00|62250.5|62230.5|62239.4|62219.4|62267.3|62247.3|62224.4|62204.4|4387
1615766400000|2021-03-15 00:00:00|62239.7|62219.7|62233.9|62213.9|62241.2|62221.2|62207.3|62187.3|5865
1615770000000|2021-03-15 01:00:00|62233.8|62213.8|62200.3|62180.3|62238.4|62218.4|62148.1|62128.1|7741
1615773600000|2021-03-15 02:00:00|62200|62180|62251.1|62231.1|62275.4|62255.4|62179.9|62159.9|7633
1615777200000|2021-03-15 03:00:00|62251.2|62231.2|62219.5|62199.5|62254.2|62234.2|62216.5|62197.7|6202
1615780800000|2021-03-15 04:00:00|62219.3|62199.3|62275.4|62255.4|62278.7|62258.7|62217.1|62197.1|5414
1615784400000|2021-03-15 05:00:00|62275.2|62255.2|62329.4|62309.4|62344|62324|62272.5|62252.5|6939
1615788000000|2021-03-15 06:00:00|62329.3|62309.3|62318|62298|62366.7|62346.7|62313.6|62293.6|7034
1615791600000|2021-03-15 07:00:00|62318.2|62298.2|62395.4|62375.4|62406.5|62388.5|62301.7|62281.7|8840
1615795200000|2021-03-15 08:00:00|62394.8|62374.8|62304|62289|62397.1|62378.9|62287.8|62269.8|9839
1615798800000|2021-03-15 09:00:00|62304.7|62289.7|62361.8|62346.8|62380.8|62363.8|62287.9|62270.6|8159
1615802400000|2021-03-15 10:00:00|62362.1|62347.1|62338.5|62323.5|62398.9|62382.2|62338.2|62321.9|7369
1615806000000|2021-03-15 11:00:00|62338.6|62323.6|62375.5|62360.5|62388|62370.8|62318.6|62301.9|7652
1615809600000|2021-03-15 12:00:00|62375.2|62360.2|62366.5|62351.5|62385.4|62370.3|62317|62299.1|9335
1615813200000|2021-03-15 13:00:00|62365.6|62350.6|62387.8|62372.8|62412.7|62392.7|62333.8|62316.5|9689
1615816800000|2021-03-15 14:00:00|62387.5|62372.5|62349.2|62334.2|62417.2|62399.8|62337.7|62317.7|9946
1615820400000|2021-03-15 15:00:00|62350|62335|62417.3|62397.3|62439.1|62420.3|62317.8|62299.7|10407
1615824000000|2021-03-15 16:00:00|62417.1|62397.1|62378.9|62358.9|62419.1|62399.1|62301|62283.4|8703
1615827600000|2021-03-15 17:00:00|62379.5|62359.5|62354.3|62334.3|62398.8|62378.8|62335.1|62315.1|6744
1615831200000|2021-03-15 18:00:00|62353.9|62333.9|62364.2|62344.2|62368.2|62350.8|62329.5|62310.2|5592
1615834800000|2021-03-15 19:00:00|62363.9|62343.9|62339.8|62319.8|62388.1|62368.1|62339.4|62319.4|5663
1615838400000|2021-03-15 20:00:00|62340.2|62320.2|62376.4|62307.5|62378.9|62325.5|62320.4|62300.4|4084
1615842000000|2021-03-15 21:00:00|62377.8|62306.9|62351.4|62331.4|62403.7|62343.5|62332.3|62272.7|2503
1615845600000|2021-03-15 22:00:00|62350.2|62330.2|62369.9|62349.9|62371.3|62351.3|62340.8|62320.8|2942
1615849200000|2021-03-15 23:00:00|62370.1|62350.1|62360.5|62340.5|62371.9|62351.9|62356.1|62336.1|3119
1615852800000|2021-03-16 00:00:00|62360.4|62340.4|62379.7|62359.7|62382.1|62362.1|62332.8|62312.8|4674
1615856400000|2021-03-16 01:00:00|62379|62359|62353.4|62333.4|62382.4|62362.4|62330.8|62310.8|5822
1615860000000|2021-03-16 02:00:00|62353.3|62333.3|62361.2|62341.2|62383.6|62363.6|62350.3|62330.3|5849
1615863600000|2021-03-16 03:00:00|62361.7|62341.7|62322.8|62302.8|62367.1|62347.1|62304.4|62284.4|5923
1615867200000|2021-03-16 04:00:00|62322.5|62302.5|62301.3|62281.3|62327.5|62307.5|62296.4|62276.4|4171
1615870800000|2021-03-16 05:00:00|62301.2|62281.2|62315.4|62295.4|62318.4|62298.4|62295.7|62275.7|4719
1615874400000|2021-03-16 06:00:00|62315.1|62295.1|62340.2|62325.2|62354.1|62334.4|62314.1|62294.1|6860
1615878000000|2021-03-16 07:00:00|62342.8|62322.8|62411.7|62391.7|62416.1|62396.3|62341.4|62321.4|8912
1615881600000|2021-03-16 08:00:00|62411.9|62391.9|62356|62336|62426.6|62406.6|62343.5|62325.7|8955
1615885200000|2021-03-16 09:00:00|62357.6|62337.6|62344.9|62324.9|62379.8|62361.6|62309|62291.4|8395
1615888800000|2021-03-16 10:00:00|62344.8|62324.8|62265.3|62245.3|62354.3|62334.6|62255.3|62240.3|7878
1615892400000|2021-03-16 11:00:00|62266.3|62246.3|62247.1|62232.1|62271.3|62254.2|62222.5|62204.1|8058
1615896000000|2021-03-16 12:00:00|62247.3|62232.3|62373.6|62358.6|62388.2|62372.5|62232.6|62216.5|10080
1615899600000|2021-03-16 13:00:00|62373.7|62358.7|62479.4|62464.4|62510.2|62493.2|62350.1|62332.6|10936
1615903200000|2021-03-16 14:00:00|62479.8|62464.8|62446|62431|62495.9|62477.8|62421.6|62403.2|10715
1615906800000|2021-03-16 15:00:00|62444.3|62429.3|62523.5|62508.5|62587.4|62570.7|62442|62427|9997
1615910400000|2021-03-16 16:00:00|62523.7|62508.7|62532.4|62512.4|62547.4|62530.9|62500.7|62485.7|8583
1615914000000|2021-03-16 17:00:00|62530.6|62515.6|62481.9|62461.9|62534.3|62517.9|62445.3|62427|9237
1615917600000|2021-03-16 18:00:00|62482.1|62462.1|62477.2|62457.2|62487|62468.4|62449.1|62429.3|7630
1615921200000|2021-03-16 19:00:00|62477.3|62457.3|62469.2|62449.2|62481.8|62464|62442.6|62422.6|6615
1615924800000|2021-03-16 20:00:00|62469.7|62449.7|62481.9|62461.9|62489.7|62469.7|62459.9|62439.9|3805
1615928400000|2021-03-16 21:00:00|62481.6|62461.6|62496.1|62452.7|62551.8|62474|62472.7|62423.8|2471
1615932000000|2021-03-16 22:00:00|62493|62451.1|62485.8|62465.8|62494.1|62467.8|62473.9|62441.3|2643
1615935600000|2021-03-16 23:00:00|62485.4|62465.4|62484.4|62464.4|62495.4|62475.4|62470|62450.3|3210
1615939200000|2021-03-17 00:00:00|62484|62464|62488.1|62468.1|62495.9|62475.9|62463.2|62443.2|5795
1615942800000|2021-03-17 01:00:00|62489.2|62469.2|62512.5|62492.5|62534.5|62516.2|62483.4|62463.4|6907
1615946400000|2021-03-17 02:00:00|62512.4|62492.4|62487|62467|62517|62497|62486.5|62466.5|5213
1615950000000|2021-03-17 03:00:00|62487.1|62467.1|62489.3|62469.3|62499.6|62479.8|62472.2|62452.2|5043
1615953600000|2021-03-17 04:00:00|62489.2|62469.2|62476.5|62456.5|62498.9|62479.3|62476.1|62456.1|4478
1615957200000|2021-03-17 05:00:00|62476.6|62456.6|62505.5|62485.5|62506.5|62486.5|62469.8|62451.8|5128
1615960800000|2021-03-17 06:00:00|62505.6|62485.6|62455.9|62435.9|62510.9|62490.9|62452.3|62433.3|5774
1615964400000|2021-03-17 07:00:00|62453|62438|62540.6|62525.6|62543.6|62525.8|62451.3|62433.7|6943
1615968000000|2021-03-17 08:00:00|62540.5|62525.5|62503.8|62488.8|62566.6|62551.6|62493.6|62476.3|8459
1615971600000|2021-03-17 09:00:00|62506.2|62486.2|62439.6|62419.6|62512.2|62495.7|62406.9|62389|8204
1615975200000|2021-03-17 10:00:00|62440|62420|62436.4|62421.4|62460.8|62444.1|62412.2|62397.2|6977
1615978800000|2021-03-17 11:00:00|62435.9|62420.9|62529.6|62509.6|62532.9|62517.9|62432.2|62415.3|8320
1615982400000|2021-03-17 12:00:00|62527.5|62512.5|62432.6|62417.6|62540.7|62525.5|62421.4|62404.1|8945
1615986000000|2021-03-17 13:00:00|62433.3|62418.3|62488|62473|62492.4|62474.2|62428.2|62410.8|8076
1615989600000|2021-03-17 14:00:00|62490.1|62470.1|62456.1|62436.1|62491.8|62474.2|62415.2|62397.1|9367
1615993200000|2021-03-17 15:00:00|62456|62436|62472.2|62457.2|62482|62462.9|62427.5|62407.5|9290
1615996800000|2021-03-17 16:00:00|62472.5|62457.5|62485.7|62465.7|62511.5|62492.9|62472.5|62454.4|9275
1616000400000|2021-03-17 17:00:00|62486.6|62466.6|62466.2|62415.8|62506.1|62488.9|62440.5|62412.1|8193
1616004000000|2021-03-17 18:00:00|62409.4|62357.9|62089.4|62069.4|62410.7|62366.6|62049.4|62029.4|13205
1616007600000|2021-03-17 19:00:00|62090.1|62070.1|62090.2|62070.2|62174.8|62154.8|62060.7|62040.7|11618
1616011200000|2021-03-17 20:00:00|62090.4|62070.4|62088.6|62055.2|62102.9|62082.9|62049.8|62029.8|5427
1616014800000|2021-03-17 21:00:00|62088.4|62054.7|62078.6|62052.9|62123.6|62067.3|62074|62024.9|2391
1616018400000|2021-03-17 22:00:00|62077.3|62055.8|62084.1|62064.1|62097.1|62070.6|62040.8|62020.8|4474
1616022000000|2021-03-17 23:00:00|62085|62065|62062|62042|62086.6|62066.6|62054.8|62034.8|4129
1616025600000|2021-03-18 00:00:00|62061.7|62041.7|62051.4|62031.4|62083.8|62066.7|62034.2|62016.1|7330
1616029200000|2021-03-18 01:00:00|62051.8|62031.8|62135.9|62115.9|62146.4|62126.4|62045.7|62025.7|7546
1616032800000|2021-03-18 02:00:00|62135.7|62115.7|62127.1|62107.1|62155.5|62135.9|62123.8|62105.4|6275
1616036400000|2021-03-18 03:00:00|62127.3|62107.3|62187.9|62167.9|62189.9|62171.5|62104.1|62084.1|7862
1616040000000|2021-03-18 04:00:00|62188.1|62168.1|62176.8|62156.8|62207.1|62187.1|62161.8|62141.8|5406
1616043600000|2021-03-18 05:00:00|62176.4|62156.4|62157.9|62137.9|62190|62172.5|62138.3|62118.3|6123
1616047200000|2021-03-18 06:00:00|62158.1|62138.1|62084.2|62064.2|62158.1|62138.1|62079.5|62061.3|6706
1616050800000|2021-03-18 07:00:00|62083.8|62063.8|62249.6|62229.6|62272.5|62254.6|62030.9|62013.2|11018
1616054400000|2021-03-18 08:00:00|62248.7|62228.7|62248.4|62228.4|62312.7|62295.8|62203.3|62185.2|10860
1616058000000|2021-03-18 09:00:00|62248.3|62228.3|62272|62257|62302.1|62283|62230.1|62214.4|9799
1616061600000|2021-03-18 10:00:00|62271.7|62256.7|62285|62270|62317.7|62300.1|62263.5|62246.6|8754
1616065200000|2021-03-18 11:00:00|62285.7|62270.7|62281.4|62261.4|62304.2|62285.8|62232.6|62215.5|9397
1616068800000|2021-03-18 12:00:00|62281.8|62261.8|62346.6|62331.6|62382.5|62365.6|62244.8|62228.9|11062
1616072400000|2021-03-18 13:00:00|62346.7|62331.7|62411|62391|62443.8|62423.8|62340.7|62323.2|10099
1616076000000|2021-03-18 14:00:00|62411.1|62391.1|62391.5|62371.5|62452.5|62435.4|62364.2|62345.2|11476
1616079600000|2021-03-18 15:00:00|62392.3|62372.3|62358.1|62343.1|62415.8|62396|62348.2|62328.6|10293
1616083200000|2021-03-18 16:00:00|62358.3|62343.3|62388.5|62368.5|62406.2|62386.2|62292.6|62272.6|9817
1616086800000|2021-03-18 17:00:00|62388.7|62368.7|62339.2|62324.2|62413.7|62393.7|62326.4|62309.2|8921
1616090400000|2021-03-18 18:00:00|62338.2|62323.2|62424.7|62404.7|62444.9|62424.9|62335.7|62317|9276
1616094000000|2021-03-18 19:00:00|62423.9|62403.9|62442.6|62422.6|62464.1|62444.1|62403|62384.3|9494
1616097600000|2021-03-18 20:00:00|62442.5|62422.5|62426.7|62384.8|62442.8|62422.8|62398.2|62378.2|4702
1616101200000|2021-03-18 21:00:00|62427.8|62385.2|62427.9|62396.7|62465.2|62409.1|62408.4|62367|2595
1616104800000|2021-03-18 22:00:00|62426.8|62393.8|62407|62387|62426.8|62397.8|62387|62368.3|2759
1616108400000|2021-03-18 23:00:00|62407.6|62387.6|62403|62383|62424.2|62404.2|62394.4|62374.4|3247
1616112000000|2021-03-19 00:00:00|62403.1|62383.1|62458.7|62438.7|62474.5|62454.5|62397.8|62377.8|5619
1616115600000|2021-03-19 01:00:00|62458.6|62438.6|62442.2|62427.2|62481.1|62461.1|62426.9|62407.7|7130
1616119200000|2021-03-19 02:00:00|62445.1|62425.1|62450.2|62430.2|62486|62466.7|62438.1|62418.1|6141
1616122800000|2021-03-19 03:00:00|62450.5|62430.5|62421.5|62401.5|62471.6|62451.6|62409|62389|6740
1616126400000|2021-03-19 04:00:00|62422.1|62402.1|62398|62378|62431.2|62411.2|62391.9|62371.9|5591
1616130000000|2021-03-19 05:00:00|62398.5|62378.5|62401.5|62381.5|62439.2|62419.2|62396.1|62376.1|5329
1616133600000|2021-03-19 06:00:00|62402|62382|62364.8|62344.8|62425.5|62405.5|62353.3|62333.3|7037
1616137200000|2021-03-19 07:00:00|62364.2|62344.2|62325.4|62310.4|62392.8|62375|62299.2|62281.2|8917
1616140800000|2021-03-19 08:00:00|62325|62310|62375.8|62355.8|62386.2|62369.7|62300.5|62282.4|9708
1616144400000|2021-03-19 09:00:00|62374.5|62359.5|62528.5|62513.5|62535|62517.8|62372.2|62354.4|9162
1616148000000|2021-03-19 10:00:00|62528.1|62513.1|62504.9|62489.9|62546|62528.7|62501.7|62484.7|8441
1616151600000|2021-03-19 11:00:00|62505.2|62490.2|62498.3|62483.3|62522.8|62505.4|62444.8|62429.3|7743
1616155200000|2021-03-19 12:00:00|62498.5|62483.5|62495.2|62480.2|62527.6|62511|62466.7|62451|9474
1616158800000|2021-03-19 13:00:00|62494.4|62479.4|62595.8|62575.8|62634.4|62614.4|62474|62454|11223
1616162400000|2021-03-19 14:00:00|62595.7|62575.7|62568.7|62548.7|62622.1|62602.1|62563.3|62543.3|10967
1616166000000|2021-03-19 15:00:00|62568.5|62548.5|62446.1|62431.1|62579.5|62559.5|62434.9|62414.9|10582
1616169600000|2021-03-19 16:00:00|62450.6|62430.6|62457.2|62437.2|62495.5|62478.3|62435.2|62415.2|9376
1616173200000|2021-03-19 17:00:00|62457.3|62437.3|62447.6|62432.6|62473.6|62455.2|62441.1|62421.1|6968
1616176800000|2021-03-19 18:00:00|62447.3|62432.3|62454.3|62434.3|62467.5|62449.6|62433.6|62413.6|6597
1616180400000|2021-03-19 19:00:00|62454.8|62434.8|62469.1|62449.1|62471.7|62452.1|62445.3|62426.7|6349
1616184000000|2021-03-19 20:00:00|62468.9|62448.9|62474.2|62454.2|62493.9|62467.9|62458.1|62434.3|4530
1616360400000|2021-03-21 21:00:00|62643.3|62613.3|62599.4|62579.4|62683.1|62615.1|62575|62498.3|1750
1616364000000|2021-03-21 22:00:00|62604.4|62584.4|62578.2|62558.2|62637.2|62595|62556.6|62520.6|4309
1616367600000|2021-03-21 23:00:00|62577.8|62557.8|62583.2|62563.2|62593|62573|62547.8|62527.8|3619
1616371200000|2021-03-22 00:00:00|62582.8|62562.8|62575.5|62555.5|62583.8|62563.8|62535|62515|5340
1616374800000|2021-03-22 01:00:00|62575.3|62555.3|62578.5|62558.5|62629.1|62609.9|62566.8|62546.8|6679
1616378400000|2021-03-22 02:00:00|62578.8|62558.8|62536.1|62516.1|62579.4|62559.4|62532.6|62512.6|5307
1616382000000|2021-03-22 03:00:00|62535.9|62515.9|62522.6|62502.6|62541.3|62521.3|62505.1|62485.1|5237
1616385600000|2021-03-22 04:00:00|62522.8|62502.8|62530.7|62510.7|62533.3|62513.3|62500.7|62481.3|4660
1616389200000|2021-03-22 05:00:00|62530.9|62510.9|62529.1|62509.1|62540.9|62520.9|62497.1|62477.1|5024
1616392800000|2021-03-22 06:00:00|62529.9|62509.9|62589.7|62569.7|62593.1|62573.1|62518.6|62498.6|7127
1616396400000|2021-03-22 07:00:00|62589.4|62569.4|62581.3|62561.3|62632|62612|62553.5|62537.1|9393
1616400000000|2021-03-22 08:00:00|62581.1|62561.1|62486.1|62466.1|62626|62606|62462.9|62446|10225
1616403600000|2021-03-22 09:00:00|62486.2|62466.2|62493.6|62478.6|62530.3|62513.6|62465.9|62450.7|8411
1616407200000|2021-03-22 10:00:00|62491.8|62476.8|62439.5|62424.5|62497.3|62482.3|62437.2|62421.9|7887
1616410800000|2021-03-22 11:00:00|62439.7|62424.7|62349.6|62334.6|62443.5|62428.5|62335.1|62320.1|8734
1616414400000|2021-03-22 12:00:00|62349.5|62334.5|62375.1|62360.1|62411.2|62393.9|62331.2|62316.2|9548
1616418000000|2021-03-22 13:00:00|62375.2|62360.2|62409.1|62389.1|62437.7|62422.7|62346.7|62331.5|8946
1616421600000|2021-03-22 14:00:00|62408.9|62388.9|62383|62363|62424.2|62409.2|62350|62334.1|10190
1616425200000|2021-03-22 15:00:00|62380.8|62365.8|62330.2|62315.2|62390.4|62371.7|62289.3|62272.8|10058
1616428800000|2021-03-22 16:00:00|62328.9|62313.9|62291|62276|62349.6|62331.2|62290.6|62275.5|7976
1616432400000|2021-03-22 17:00:00|62291.2|62276.2|62278.8|62263.8|62312.6|62297.6|62251|62233.8|7018
1616436000000|2021-03-22 18:00:00|62278.6|62263.6|62274.7|62259.7|62289.4|62271.2|62264.6|62249|5379
1616439600000|2021-03-22 19:00:00|62275.7|62260.7|62303.3|62288.3|62307.9|62292|62274.3|62259.3|5296
1616443200000|2021-03-22 20:00:00|62303|62288|62326.5|62306.5|62328.3|62308.3|62295.7|62277.6|4172
1616446800000|2021-03-22 21:00:00|62328.8|62308|62334|62282.3|62441.3|62345.3|62306.8|62266|3113
1616450400000|2021-03-22 22:00:00|62333.8|62290.2|62321.2|62301.2|62338.6|62311|62312.9|62283.8|2995
1616454000000|2021-03-22 23:00:00|62320.3|62300.3|62328.7|62308.7|62346.4|62326.4|62307.5|62287.8|3109
1616457600000|2021-03-23 00:00:00|62327.1|62307.1|62321.9|62301.9|62348.1|62328.1|62283.7|62263.7|5539
1616461200000|2021-03-23 01:00:00|62321.8|62301.8|62341|62321|62357.7|62340.1|62301.4|62281.4|7288
1616464800000|2021-03-23 02:00:00|62341.3|62321.3|62362|62342|62376.2|62356.2|62322|62302|7156
1616468400000|2021-03-23 03:00:00|62362.1|62342.1|62329.2|62309.2|62369.1|62349.8|62325.2|62307.6|5547
1616472000000|2021-03-23 04:00:00|62329.4|62309.4|62374.6|62354.6|62375.8|62358.8|62320.8|62301.2|5679
1616475600000|2021-03-23 05:00:00|62374.5|62354.5|62365.8|62345.8|62394.4|62374.4|62360.7|62341.4|6022
1616479200000|2021-03-23 06:00:00|62364.6|62344.6|62353.4|62333.4|62383.3|62365.2|62342.7|62325.2|6699
1616482800000|2021-03-23 07:00:00|62353.3|62333.3|62468.3|62448.3|62480.9|62463.5|62327.2|62309.9|8229
1616486400000|2021-03-23 08:00:00|62468.9|62448.9|62500.9|62485.9|62569.4|62552.9|62452.3|62437.3|10025
1616490000000|2021-03-23 09:00:00|62501.6|62486.6|62541.1|62526.1|62544.2|62526.6|62492.9|62477.3|8570
1616493600000|2021-03-23 10:00:00|62540.5|62525.5|62576.7|62561.7|62587.7|62571|62494.6|62479.4|9564
1616497200000|2021-03-23 11:00:00|62575|62560|62595.9|62580.9|62616.4|62599.2|62569.8|62553.8|8929
1616500800000|2021-03-23 12:00:00|62596.2|62581.2|62551|62536|62606.9|62591.9|62520.1|62505|8528
1616504400000|2021-03-23 13:00:00|62550.8|62535.8|62639.4|62619.4|62649.3|62634.3|62539.1|62524.1|9033
1616508000000|2021-03-23 14:00:00|62639.9|62619.9|62632.2|62617.2|62699.1|62681.9|62620.9|62604.4|10250
1616511600000|2021-03-23 15:00:00|62633.1|62618.1|62640.4|62620.4|62687.1|62670.6|62617.5|62600.1|9494
1616515200000|2021-03-23 16:00:00|62639.9|62619.9|62685.5|62670.5|62714.2|62695.4|62636.9|62618.9|9672
1616518800000|2021-03-23 17:00:00|62685.9|62670.9|62718.2|62703.2|62728|62711.6|62670.9|62653.8|8245
1616522400000|2021-03-23 18:00:00|62718.7|62703.7|62746.5|62731.5|62765|62748.6|62714.5|62698.4|7545
1616526000000|2021-03-23 19:00:00|62746.3|62731.3|62770.3|62750.3|62771.4|62753|62723|62708|7647
1616529600000|2021-03-23 20:00:00|62771|62751|62763.5|62737.4|62800.6|62780.6|62753.6|62733.6|4888
1616533200000|2021-03-23 21:00:00|62763.2|62736.9|62768.2|62735.8|62796.1|62745.9|62741|62709.8|3239
1616536800000|2021-03-23 22:00:00|62768.7|62737.3|62775.7|62755.7|62778.2|62758.2|62751.9|62731.9|3202
1616540400000|2021-03-23 23:00:00|62775.6|62755.6|62814.7|62794.7|62834.6|62814.6|62772.2|62752.2|4633
1616544000000|2021-03-24 00:00:00|62813|62793|62796.8|62781.8|62814.9|62795.8|62769.6|62749.6|5868
1616547600000|2021-03-24 01:00:00|62796.2|62781.2|62769.7|62749.7|62814.3|62796.7|62753.2|62735.6|6834
1616551200000|2021-03-24 02:00:00|62770.2|62750.2|62785.8|62765.8|62801.5|62784.8|62761|62742|6749
1616554800000|2021-03-24 03:00:00|62784.8|62764.8|62765.2|62745.2|62792.7|62775|62758.6|62741|5597
1616558400000|2021-03-24 04:00:00|62766.9|62746.9|62778.7|62758.7|62798.9|62781.3|62763.1|62744.2|4717
1616562000000|2021-03-24 05:00:00|62778.2|62758.2|62810.4|62790.4|62819.4|62800.6|62777.1|62758.2|5821
1616565600000|2021-03-24 06:00:00|62810.2|62790.2|62778.8|62758.8|62846.4|62828.5|62774|62755.8|6983
1616569200000|2021-03-24 07:00:00|62779.5|62759.5|62913.3|62898.3|62932.4|62914.9|62776.6|62756.9|9828
1616572800000|2021-03-24 08:00:00|62914.2|62899.2|62884.6|62864.6|62960.2|62943.6|62849.6|62832.3|10441
1616576400000|2021-03-24 09:00:00|62884|62864|62839.9|62819.9|62905.6|62887.2|62786.1|62768|9551
1616580000000|2021-03-24 10:00:00|62840|62820|62901.9|62886.9|62923.5|62908.5|62836.5|62820|8502
1616583600000|2021-03-24 11:00:00|62905.3|62885.3|62843.7|62828.7|62907.1|62890.5|62833.2|62818.2|7566
1616587200000|2021-03-24 12:00:00|62844.7|62829.7|62844|62829|62896.4|62881.4|62828.7|62811.2|8723
1616590800000|2021-03-24 13:00:00|62844.2|62829.2|62904.8|62884.8|62948.3|62931.9|62843.6|62826.2|10039
1616594400000|2021-03-24 14:00:00|62904.6|62884.6|62870.5|62855.5|62932|62917|62862.2|62846.4|10201
1616598000000|2021-03-24 15:00:00|62870.7|62855.7|62862.8|62842.8|62893.8|62878.8|62819.6|62800.1|9486
1616601600000|2021-03-24 16:00:00|62863.3|62843.3|62898.4|62883.4|62901.6|62886.6|62827.6|62810|8846
1616605200000|2021-03-24 17:00:00|62898.7|62883.7|62880.6|62865.6|62919.1|62904.1|62871.1|62853.8|7677
1616608800000|2021-03-24 18:00:00|62879.4|62864.4|62912.3|62897.3|62912.3|62897.3|62860.8|62845.8|7580
1616612400000|2021-03-24 19:00:00|62911.8|62896.8|62958.3|62938.3|62958.3|62939.7|62900.3|62885.3|7458
1616616000000|2021-03-24 20:00:00|62958.5|62938.5|62954.7|62931.3|62972.3|62952.9|62935.7|62917.7|5730
1616619600000|2021-03-24 21:00:00|62954.8|62923|62957.8|62926.7|62983.8|62939.3|62942.1|62904.3|2258
1616623200000|2021-03-24 22:00:00|62955.4|62929.2|62962.3|62942.3|62977.6|62959|62944.1|62920.1|3894
1616626800000|2021-03-24 23:00:00|62962.1|62942.1|62956.2|62936.2|62969.5|62949.5|62946.2|62926.2|3318
1616630400000|2021-03-25 00:00:00|62956.3|62936.3|62929.7|62909.7|62964.9|62945.8|62928.9|62908.9|5353
1616634000000|2021-03-25 01:00:00|62929.8|62909.8|62960.6|62940.6|63002|62982|62929.8|62909.8|7285
1616637600000|2021-03-25 02:00:00|62960.3|62940.3|62893.6|62878.6|62961.3|62944.3|62888.7|62869.7|7354
1616641200000|2021-03-25 03:00:00|62893.5|62878.5|62901.3|62881.3|62906.8|62890.3|62874.4|62857|6227
1616644800000|2021-03-25 04:00:00|62902.1|62882.1|62914.5|62894.5|62925.4|62908.1|62894.8|62876.5|6025
1616648400000|2021-03-25 05:00:00|62914.4|62894.4|62917.6|62897.6|62919.7|62902.1|62883.2|62864.8|5685
1616652000000|2021-03-25 06:00:00|62917.5|62897.5|62939.6|62919.6|62949.5|62930.4|62909.3|62890.2|6883
1616655600000|2021-03-25 07:00:00|62940.1|62920.1|62990.5|62975.5|63000.4|62983|62925.2|62910.2|8431
1616659200000|2021-03-25 08:00:00|62990.8|62975.8|62995.3|62980.3|63017.9|63001.1|62935.2|62920.2|9768
1616662800000|2021-03-25 09:00:00|62995.4|62980.4|62970.3|62950.3|63004.3|62988.5|62950.7|62935.7|7798
1616666400000|2021-03-25 10:00:00|62970.5|62950.5|62948|62933|62980|62965|62926.7|62911.7|7312
1616670000000|2021-03-25 11:00:00|62948.5|62933.5|62997.9|62982.9|63004.2|62989.2|62928.9|62913.9|8059
1616673600000|2021-03-25 12:00:00|62996.7|62981.7|63038.5|63023.5|63074.2|63054.2|62970.7|62954.4|9912
1616677200000|2021-03-25 13:00:00|63038.2|63023.2|62985.4|62965.4|63045.5|63027.7|62942|62924.8|10256
1616680800000|2021-03-25 14:00:00|62984.8|62964.8|63026.1|63011.1|63066.9|63050.5|62958.4|62941.2|11537
1616684400000|2021-03-25 15:00:00|63026.2|63011.2|63152.2|63137.2|63167.9|63150.2|63025.2|63010.2|11091
1616688000000|2021-03-25 16:00:00|63151.7|63136.7|63226.3|63206.3|63226.4|63209.7|63127.5|63109.8|9671
1616691600000|2021-03-25 17:00:00|63226.1|63206.1|63159.9|63144.9|63232.6|63213.3|63151.2|63136.2|9821
1616695200000|2021-03-25 18:00:00|63160.2|63145.2|63149.1|63134.1|63189.5|63171|63122.6|63106.8|7713
1616698800000|2021-03-25 19:00:00|63149|63134|63201.8|63181.8|63215.4|63197.8|63136.9|63121.9|7564
1616702400000|2021-03-25 20:00:00|63201.3|63181.3|63221.1|63201.1|63232|63214.2|63191.9|63171.9|4487
1616706000000|2021-03-25 21:00:00|63220.2|63200.2|63194.1|63174.1|63230.9|63200.2|63175.8|63118.7|3207
1616709600000|2021-03-25 22:00:00|63196.1|63175.7|63169.7|63149.7|63202.3|63178.1|63168.1|63148.1|3488
1616713200000|2021-03-25 23:00:00|63169.8|63149.8|63158.7|63138.7|63183|63163|63150.1|63130.1|3466
1616716800000|2021-03-26 00:00:00|63158.9|63138.9|63124.2|63104.2|63180.9|63160.9|63112.3|63094.7|6377
1616720400000|2021-03-26 01:00:00|63123.6|63103.6|63115.3|63095.3|63137.6|63118.6|63110.7|63090.7|6337
1616724000000|2021-03-26 02:00:00|63116.1|63096.1|63134|63119|63153.3|63133.9|63108.9|63090.9|5533
1616727600000|2021-03-26 03:00:00|63134.2|63119.2|63128.9|63108.9|63139.8|63120.5|63121.5|63103.7|4336
1616731200000|2021-03-26 04:00:00|63129.1|63109.1|63153.6|63133.6|63163.7|63144.7|63128.3|63108.8|3999
1616734800000|2021-03-26 05:00:00|63153.4|63133.4|63116.3|63096.3|63153.4|63135.4|63112.1|63092.7|4203
1616738400000|2021-03-26 06:00:00|63116.4|63096.4|63116.3|63096.3|63132.2|63113.9|63098.5|63078.5|5786
1616742000000|2021-03-26 07:00:00|63116.4|63096.4|63097.9|63077.9|63155.9|63138.3|63083.1|63066.4|7963
1616745600000|2021-03-26 08:00:00|63098.4|63078.4|63094.4|63074.4|63162|63142|63087.6|63069.6|8803
1616749200000|2021-03-26 09:00:00|63093.6|63073.6|63065|63050|63118.1|63101.1|63038.8|63023.1|8464
1616752800000|2021-03-26 10:00:00|63065.2|63050.2|63122.5|63107.5|63147.1|63130|63057.6|63042.6|7199
1616756400000|2021-03-26 11:00:00|63120.4|63105.4|63163.9|63148.9|63176.7|63161.3|63117|63100|7519
1616760000000|2021-03-26 12:00:00|63163.8|63148.8|63152.8|63137.8|63170.6|63155.6|63107.7|63092.7|8526
1616763600000|2021-03-26 13:00:00|63153|63138|63111.4|63096.4|63154.1|63139.1|63086.9|63071.9|9047
1616767200000|2021-03-26 14:00:00|63113.9|63093.9|63077.9|63062.9|63142.3|63127.3|63071.8|63056.8|9516
1616770800000|2021-03-26 15:00:00|63077.7|63062.7|63043|63028|63105.9|63088.4|62998|62981.9|9498
1616774400000|2021-03-26 16:00:00|63043.2|63028.2|63033.1|63018.1|63066.8|63048.2|63029.5|63011.4|7803
1616778000000|2021-03-26 17:00:00|63033.4|63018.4|63078.3|63063.3|63103.6|63083.8|63027.3|63012.3|7237
1616781600000|2021-03-26 18:00:00|63078.5|63063.5|63086.8|63066.8|63111.4|63096.4|63068.7|63051.1|7691
1616785200000|2021-03-26 19:00:00|63084.7|63069.7|63039.8|63024.8|63090.4|63073|63031.9|63014.3|6505
1616788800000|2021-03-26 20:00:00|63039.9|63024.9|63061.6|63041.6|63076.4|63056.4|63030.4|63010.4|5586
1616965200000|2021-03-28 21:00:00|63071.7|63041.7|63083|63043|63088.4|63048.1|63065.2|63032|789
1616968800000|2021-03-28 22:00:00|63081.3|63042|63076.7|63056.7|63091.2|63068.3|63063.2|63033|3436
1616972400000|2021-03-28 23:00:00|63077|63057|63095.9|63075.9|63107.7|63087.7|63076.6|63056.6|3254
1616976000000|2021-03-29 00:00:00|63096.5|63076.5|63133.6|63113.6|63148.7|63130.9|63085.3|63065.3|5438
1616979600000|2021-03-29 01:00:00|63133.8|63113.8|63106.8|63086.8|63163.1|63143.1|63096.8|63076.8|6145
1616983200000|2021-03-29 02:00:00|63106.6|63086.6|63078.5|63058.5|63119.2|63099.2|63075|63056.7|5667
1616986800000|2021-03-29 03:00:00|63078.6|63058.6|63102|63082|63111.2|63093|63078.6|63058.6|4586
1616990400000|2021-03-29 04:00:00|63102.2|63082.2|63142.5|63122.5|63144.9|63126.7|63090.8|63073.4|4137
1616994000000|2021-03-29 05:00:00|63142.2|63122.2|63155.9|63135.9|63169.6|63149.6|63136.4|63117.8|5858
1616997600000|2021-03-29 06:00:00|63156.8|63136.8|63128.3|63113.3|63172.8|63154.8|63110.1|63095.1|7474
1617001200000|2021-03-29 07:00:00|63128.6|63113.6|63096.7|63081.7|63140.8|63125.8|63058.1|63043.1|8339
1617004800000|2021-03-29 08:00:00|63097.2|63082.2|63205.2|63190.2|63223.9|63208.9|63093.3|63077.9|8997
1617008400000|2021-03-29 09:00:00|63204.1|63189.1|63160.4|63145.4|63209|63194|63126.8|63111.8|7827
1617012000000|2021-03-29 10:00:00|63160.2|63145.2|63178.8|63163.8|63197.5|63182.3|63132.9|63117.9|7489
1617015600000|2021-03-29 11:00:00|63179|63164|63128|63113|63214.2|63199.2|63118.6|63103.6|7400
1617019200000|2021-03-29 12:00:00|63129|63114|63101.7|63086.7|63144.8|63129.8|63085.5|63070.5|8529
1617022800000|2021-03-29 13:00:00|63102|63087|63143.1|63128.1|63165|63150|63064.5|63049.5|8363
1617026400000|2021-03-29 14:00:00|63143.6|63128.6|63226.2|63211.2|63229.9|63212.5|63104.1|63089.1|8384
1617030000000|2021-03-29 15:00:00|63223.5|63208.5|63148.5|63133.5|63240.1|63225.1|63115.4|63098.2|7643
1617033600000|2021-03-29 16:00:00|63145.6|63130.6|63170.8|63155.8|63174.9|63159.9|63130.5|63112.3|6112
1617037200000|2021-03-29 17:00:00|63169.8|63154.8|63189.9|63174.9|63191.1|63176.1|63145|63127.8|5428
1617040800000|2021-03-29 18:00:00|63190|63175|63225.5|63210.5|63226.2|63211|63177.5|63158|5740
1617044400000|2021-03-29 19:00:00|63224.3|63209.3|63205.2|63185.2|63224.3|63209.3|63185.5|63167.3|5276
1617048000000|2021-03-29 20:00:00|63207.2|63187.2|63227.7|63198.5|63234|63214|63205.8|63185.8|3123
1617051600000|2021-03-29 21:00:00|63228.5|63202.9|63216.3|63167.5|63249.3|63202.9|63199.7|63120.4|1793
1617055200000|2021-03-29 22:00:00|63215.7|63170|63201.3|63181.3|63220.1|63187.3|63173.2|63152.5|2765
1617058800000|2021-03-29 23:00:00|63200.9|63180.9|63197.7|63177.7|63207.8|63187.8|63189.1|63169.1|2207
1617062400000|2021-03-30 00:00:00|63197.5|63177.5|63188.6|63168.6|63221|63201|63183.6|63163.6|4489
1617066000000|2021-03-30 01:00:00|63187.4|63167.4|63177|63157|63219.4|63199.4|63169.4|63149.4|4900
1617069600000|2021-03-30 02:00:00|63178.3|63158.3|63217.9|63197.9|63223.4|63203.4|63176.9|63156.9|4612
1617073200000|2021-03-30 03:00:00|63217.6|63197.6|63207|63187|63217.6|63197.6|63183.6|63165.8|3885
1617076800000|2021-03-30 04:00:00|63206.9|63186.9|63217.7|63197.7|63241.5|63221.5|63202.2|63182.2|3393
1617080400000|2021-03-30 05:00:00|63217.6|63197.6|63231.5|63211.5|63237.1|63218|63211|63191|3559
1617084000000|2021-03-30 06:00:00|63232|63212|63306.4|63286.4|63338.2|63318.2|63208|63188.2|7075
1617087600000|2021-03-30 07:00:00|63305.1|63285.1|63367|63352|63383.2|63365.4|63262.6|63246.5|7787
1617091200000|2021-03-30 08:00:00|63366.9|63351.9|63314.7|63294.7|63379|63360.7|63302.9|63285.7|7018
1617094800000|2021-03-30 09:00:00|63314|63294|63348.8|63333.8|63367|63352|63291.3|63275.1|5887
1617098400000|2021-03-30 10:00:00|63348.9|63333.9|63388.1|63373.1|63399.5|63382.4|63325|63308.8|6200
1617102000000|2021-03-30 11:00:00|63387.9|63372.9|63376.8|63356.8|63405.7|63389.9|63345.1|63327.9|7148
1617105600000|2021-03-30 12:00:00|63376.3|63356.3|63396.9|63376.9|63413.6|63398.6|63329.1|63314.1|7776
1617109200000|2021-03-30 13:00:00|63396.6|63376.6|63461.4|63441.4|63505.4|63485.4|63359.9|63343.1|8167
1617112800000|2021-03-30 14:00:00|63461.9|63441.9|63432.8|63417.8|63479.2|63461.4|63400.6|63381.8|11022
1617116400000|2021-03-30 15:00:00|63437.6|63417.6|63443|63423|63456.5|63440.9|63385.7|63370.7|9123
1617120000000|2021-03-30 16:00:00|63442.9|63422.9|63472.6|63452.6|63485.3|63465.3|63429|63410.9|7774
1617123600000|2021-03-30 17:00:00|63470.4|63455.4|63493.7|63473.7|63498|63478|63464.2|63444.2|5548
1617127200000|2021-03-30 18:00:00|63493.4|63473.4|63477.5|63457.5|63495.2|63475.2|63473.8|63453.8|5101
1617130800000|2021-03-30 19:00:00|63477|63457|63463.5|63443.5|63483.6|63463.6|63445.6|63425.6|5295
1617134400000|2021-03-30 20:00:00|63463.9|63443.9|63483.3|63456.2|63491.3|63471.3|63461.3|63441.3|4049
1617138000000|2021-03-30 21:00:00|63483.5|63456.1|63486.3|63451|63522.8|63469.6|63478.6|63426.8|1312
1617141600000|2021-03-30 22:00:00|63485.1|63451.3|63482.4|63462.4|63488.5|63468.5|63467.1|63442.3|1989
1617145200000|2021-03-30 23:00:00|63481|63461|63454|63434|63498|63478|63447.4|63427.4|3310
1617148800000|2021-03-31 00:00:00|63454.1|63434.1|63457.2|63437.2|63474.8|63454.8|63438.7|63418.7|5943
1617152400000|2021-03-31 01:00:00|63457.1|63437.1|63504.9|63484.9|63522.2|63502.2|63447.9|63427.9|5979
1617156000000|2021-03-31 02:00:00|63505|63485|63541.3|63521.3|63541.9|63521.9|63504.8|63484.8|5675
1617159600000|2021-03-31 03:00:00|63541|63521|63541.6|63521.6|63556|63536|63528.9|63509.7|5889
1617163200000|2021-03-31 04:00:00|63541.7|63521.7|63538.3|63518.3|63558.1|63540.3|63535.6|63515.6|4651
1617166800000|2021-03-31 05:00:00|63538.1|63518.1|63531.7|63511.7|63549.2|63529.2|63505.9|63485.9|5368
1617170400000|2021-03-31 06:00:00|63531.3|63511.3|63428.8|63408.8|63550.7|63532.6|63426.4|63406.4|8770
1617174000000|2021-03-31 07:00:00|63428.7|63408.7|63403.1|63388.1|63459.2|63441.3|63371.7|63352.9|8867
1617177600000|2021-03-31 08:00:00|63402.9|63387.9|63324.7|63304.7|63411.5|63396.5|63313.7|63295.7|8932
1617181200000|2021-03-31 09:00:00|63326.5|63306.5|63416.7|63401.7|63418.9|63402.5|63326|63306|7972
1617184800000|2021-03-31 10:00:00|63416.6|63401.6|63387.7|63372.7|63458.2|63443.2|63382.5|63364.8|7544
1617188400000|2021-03-31 11:00:00|63383.9|63368.9|63403.9|63388.9|63427.3|63412.3|63358.4|63341.9|7572
1617192000000|2021-03-31 12:00:00|63404.2|63389.2|63438.6|63418.6|63462.3|63444.3|63396.9|63379.3|9509
1617195600000|2021-03-31 13:00:00|63435.9|63420.9|63388.1|63368.1|63462.3|63444.7|63364.2|63345.5|9082
1617199200000|2021-03-31 14:00:00|63387.4|63367.4|63292.2|63277.2|63387.4|63369|63256|63236|11357
1617202800000|2021-03-31 15:00:00|63295.3|63275.3|63350.3|63335.3|63425.1|63406.7|63285.6|63267.7|10581
1617206400000|2021-03-31 16:00:00|63349.9|63334.9|63310.9|63290.9|63351.8|63334.9|63293.4|63274.8|8292
1617210000000|2021-03-31 17:00:00|63311.3|63291.3|63375.8|63355.8|63381.8|63361.8|63286.1|63266.1|7266
1617213600000|2021-03-31 18:00:00|63376.4|63356.4|63450.3|63430.3|63459|63440|63370|63352|7250
1617217200000|2021-03-31 19:00:00|63450.6|63430.6|63445.7|63425.7|63483.3|63464.5|63423|63405.4|7280
1617220800000|2021-03-31 20:00:00|63444.9|63424.9|63420.9|63393.6|63463.4|63443.4|63417.4|63386.7|5282
1617224400000|2021-03-31 21:00:00|63421.9|63394|63441.8|63401.3|63458.8|63418.9|63421.9|63371.7|3110
1617228000000|2021-03-31 22:00:00|63442.1|63401.8|63445.1|63425.1|63473.9|63453.8|63426.9|63396.9|4278
1617231600000|2021-03-31 23:00:00|63445.9|63425|63439.8|63419.8|63465|63443.9|63436.2|63416.2|3575
1617235200000|2021-04-01 00:00:00|63439.7|63419.7|63429.5|63409.5|63471.6|63451.6|63411.5|63391.5|6903
1617238800000|2021-04-01 01:00:00|63429.7|63409.7|63426|63406|63439.6|63420.4|63412.2|63394.3|6121
1617242400000|2021-04-01 02:00:00|63426.2|63406.2|63454.9|63434.9|63471.1|63451.1|63406.8|63389.4|6222
1617246000000|2021-04-01 03:00:00|63454.6|63434.6|63455|63435|63460.5|63441.7|63436.9|63419.1|4682
1617249600000|2021-04-01 04:00:00|63455.1|63435.1|63503|63483|63509.6|63489.6|63440.3|63420.6|5667
1617253200000|2021-04-01 05:00:00|63503.1|63483.1|63491.8|63471.8|63513.3|63493.3|63471.3|63454|5923
1617256800000|2021-04-01 06:00:00|63492.1|63472.1|63405|63385|63518.9|63499.6|63397.8|63377.8|8749
1617260400000|2021-04-01 07:00:00|63403.9|63383.9|63349.8|63334.8|63463.6|63443.6|63343.1|63325.9|9973
1617264000000|2021-04-01 08:00:00|63350.9|63335.9|63424.1|63409.1|63427.7|63412.7|63333.7|63314.9|8723
1617267600000|2021-04-01 09:00:00|63424|63409|63363.6|63343.6|63446.7|63429.7|63336.2|63318.2|7704
1617271200000|2021-04-01 10:00:00|63361.6|63341.6|63378.7|63363.7|63388.2|63372.8|63304.5|63284.5|7116
1617274800000|2021-04-01 11:00:00|63378.9|63363.9|63357.6|63342.6|63400.9|63385.9|63346.2|63328.9|7544
1617278400000|2021-04-01 12:00:00|63356.8|63341.8|63330.9|63315.9|63362.3|63347.3|63283.5|63267.1|8684
1617282000000|2021-04-01 13:00:00|63331|63316|63286.7|63266.7|63331.8|63316.8|63232.5|63213.6|9477
1617285600000|2021-04-01 14:00:00|63301.8|63281.5|63263.7|63243.7|63368.8|63349.6|63224.2|63204.2|10892
1617289200000|2021-04-01 15:00:00|63262.5|63242.5|63194.9|63174.9|63280.6|63260.6|63181.5|63161.5|9710
1617292800000|2021-04-01 16:00:00|63194.2|63174.2|63182|63162|63209.6|63189.6|63153|63133|7712
1617296400000|2021-04-01 17:00:00|63182.1|63162.1|63179.5|63159.5|63191.3|63171.3|63151.6|63131.6|6418
1617300000000|2021-04-01 18:00:00|63179.7|63159.7|63188.5|63168.5|63214.7|63194.7|63174.7|63154.7|5637
1617303600000|2021-04-01 19:00:00|63188.4|63168.4|63170.9|63150.9|63206.8|63186.8|63167.3|63147.3|4995
1617307200000|2021-04-01 20:00:00|63170.6|63150.6|63173.7|63133|63195.4|63175.4|63157.2|63132.4|5654
1617310800000|2021-04-01 21:00:00|63172.7|63132.7|63185|63141.8|63198.7|63152.8|63161.6|63116.6|3137
1617314400000|2021-04-01 22:00:00|63185.4|63140.7|63146.6|63126.6|63185.4|63140.7|63133.9|63113.9|2429
1617318000000|2021-04-01 23:00:00|63146.7|63126.7|63164.7|63144.7|63171.9|63150.5|63146|63126|2008
1617321600000|2021-04-02 00:00:00|63164.6|63144.6|63195.4|63175.4|63203.7|63183.7|63127.9|63107.9|4130
1617325200000|2021-04-02 01:00:00|63195.5|63175.5|63195|63175|63208.5|63188.5|63177.3|63157.3|3321
1617328800000|2021-04-02 02:00:00|63195.3|63175.3|63161.8|63141.8|63205.8|63185.8|63161.1|63141.1|3557
1617332400000|2021-04-02 03:00:00|63162|63142|63154.4|63134.4|63171.5|63151.5|63144.4|63124.4|5772
1617336000000|2021-04-02 04:00:00|63154.6|63134.6|63162|63142|63173.2|63153.2|63151.5|63131.5|3500
1617339600000|2021-04-02 05:00:00|63162.1|63142.1|63165.6|63145.6|63170.8|63153.4|63147.1|63127.1|3304
1617343200000|2021-04-02 06:00:00|63164.9|63144.9|63178.4|63158.4|63181.2|63161.6|63143.2|63123.2|3873
1617346800000|2021-04-02 07:00:00|63179.4|63159.4|63165|63145|63209.3|63189.5|63148.1|63131.1|4415
1617350400000|2021-04-02 08:00:00|63165.1|63145.1|63141.4|63121.4|63182.3|63164.5|63117|63097|4230
1617354000000|2021-04-02 09:00:00|63141.9|63121.9|63158.7|63138.7|63159.3|63141.3|63124.4|63104.4|4042
1617357600000|2021-04-02 10:00:00|63158.5|63138.5|63163.6|63143.6|63175.2|63155.2|63142.5|63122.5|3838
1617361200000|2021-04-02 11:00:00|63163.8|63143.8|63189.2|63169.2|63195.5|63176.1|63150.6|63131.3|3544
1617364800000|2021-04-02 12:00:00|63189.3|63169.3|63213|63193|63280|63239.8|63123.1|63103.1|6436
1617368400000|2021-04-02 13:00:00|63212.7|63192.7|63218.5|63203.5|63320.2|63300.2|63209.3|63191.9|6134
1617372000000|2021-04-02 14:00:00|63219.4|63204.4|63273.6|63253.6|63296.3|63281.3|63218.1|63203.1|5016
1617375600000|2021-04-02 15:00:00|63273.5|63253.5|63269.4|63233.5|63286.8|63266.2|63255.3|63231.3|6077
1617379200000|2021-04-02 16:00:00|63261.8|63235.1|63260.3|63236.6|63273.8|63253.4|63248.7|63228.7|5240
1617382800000|2021-04-02 17:00:00|63258.9|63236.2|63247.5|63225.1|63262.1|63239.5|63244.2|63224.2|4366
1617386400000|2021-04-02 18:00:00|63245.5|63225|63248.6|63228.1|63260.6|63235.8|63238.7|63218.7|4087
1617390000000|2021-04-02 19:00:00|63247.8|63227.9|63250.9|63230.9|63259.2|63235.2|63236|63215.4|5602
1617393600000|2021-04-02 20:00:00|63252.2|63232.2|63305|63209|63314.4|63241.9|63232.5|63189.4|4139
1617570000000|2021-04-04 21:00:00|63292.3|63218.8|63298.1|63239.5|63301.6|63252.3|63259.4|63198|1301
1617573600000|2021-04-04 22:00:00|63296.8|63241.2|63246|63217.9|63307.4|63241.2|63222.5|63156.3|5887
1617577200000|2021-04-04 23:00:00|63242.9|63222.8|63215.9|63195.9|63264.9|63244.3|63211.8|63191.8|3707
1617580800000|2021-04-05 00:00:00|63216.1|63196.1|63227.4|63207.4|63248.4|63228.4|63211.9|63191.9|4534
1617584400000|2021-04-05 01:00:00|63227.6|63207.6|63203|63183|63232.9|63215.2|63190.7|63172.2|4012
1617588000000|2021-04-05 02:00:00|63202.7|63182.7|63220.8|63200.8|63224.5|63204.5|63199.5|63179.8|3665
1617591600000|2021-04-05 03:00:00|63220.9|63200.9|63201.5|63181.5|63228.9|63208.9|63196|63177.9|3126
1617595200000|2021-04-05 04:00:00|63201.4|63181.4|63261|63241|63261.7|63243.2|63197.3|63179.4|3625
1617598800000|2021-04-05 05:00:00|63260.6|63240.6|63314.3|63294.3|63320.5|63303.4|63250.2|63232.2|4092
1617602400000|2021-04-05 06:00:00|63315.2|63295.2|63316.7|63296.7|63327.1|63307.1|63289.7|63269.7|4621
1617606000000|2021-04-05 07:00:00|63317.5|63297.5|63351.1|63336.1|63359.2|63344.2|63297.2|63277.2|5639
1617609600000|2021-04-05 08:00:00|63351.2|63336.2|63327.4|63312.4|63362.2|63347.2|63273.7|63258.7|5909
1617613200000|2021-04-05 09:00:00|63327.5|63312.5|63365.2|63350.2|63366.9|63351.9|63317.2|63302.2|5206
1617616800000|2021-04-05 10:00:00|63365.1|63350.1|63318.7|63303.7|63379.2|63364.2|63310.2|63295.2|4109
1617620400000|2021-04-05 11:00:00|63318.4|63303.4|63266.8|63251.8|63321.6|63306.6|63266.5|63251.5|5182
1617624000000|2021-04-05 12:00:00|63266.5|63251.5|63163.4|63143.4|63281|63266|63148.1|63133.1|7386
1617627600000|2021-04-05 13:00:00|63163.6|63143.6|63059.2|63039.2|63164.7|63149.7|63032.7|63017.7|7984
1617631200000|2021-04-05 14:00:00|63061.7|63041.7|63054.4|63034.4|63061.7|63041.7|62967|62947|9628
1617634800000|2021-04-05 15:00:00|63054.2|63034.2|62993.7|62973.7|63071.8|63051.8|62973.9|62956.6|6942
1617638400000|2021-04-05 16:00:00|62993.9|62973.9|62962.1|62942.1|62997.2|62978.2|62955.2|62935.2|5037
1617642000000|2021-04-05 17:00:00|62962.4|62942.4|62975.6|62960.6|62982.4|62963.4|62944.1|62924.1|4985
1617645600000|2021-04-05 18:00:00|62976.3|62961.3|62989.5|62969.5|62998.1|62979.8|62976.2|62956.8|4131
1617649200000|2021-04-05 19:00:00|62988|62968|62975.5|62955.5|63004.2|62984.2|62973.1|62953.1|4587
1617652800000|2021-04-05 20:00:00|62975.8|62955.8|62986|62946.7|62996.7|62976.7|62973.2|62946.1|3295
1617656400000|2021-04-05 21:00:00|62985.1|62945.6|62975.1|62950.3|63011.4|62957.3|62970|62931.2|1515
1617660000000|2021-04-05 22:00:00|62978.9|62949.2|62968.4|62948.4|62984.8|62964.8|62963.1|62943.1|2724
1617663600000|2021-04-05 23:00:00|62968.5|62948.5|62958.1|62943.1|62973.8|62956.2|62954.2|62938.1|2847
1617667200000|2021-04-06 00:00:00|62958.2|62943.2|62973.5|62958.5|62979.3|62964.3|62931.2|62916.2|5238
1617670800000|2021-04-06 01:00:00|62973.7|62958.7|62991.6|62976.6|63002.1|62987.1|62956.1|62940.7|5858
1617674400000|2021-04-06 02:00:00|62991.3|62976.3|63006.7|62991.7|63031.1|63016.1|62986.1|62970.6|7205
1617678000000|2021-04-06 03:00:00|63006.3|62991.3|63033.8|63018.8|63049.4|63034.3|63005.3|62990.3|6281
1617681600000|2021-04-06 04:00:00|63033|63018|63017.9|63002.9|63037.4|63022.4|62994.3|62979.2|5157
1617685200000|2021-04-06 05:00:00|63018.1|63003.1|62987.5|62967.5|63018.4|63003.4|62977.5|62961.1|5710
1617688800000|2021-04-06 06:00:00|62987|62967|63022|63002|63030.4|63015.4|62953.4|62938.4|7879
1617692400000|2021-04-06 07:00:00|63020.4|63005.4|62935.7|62920.7|63059.9|63044.9|62933.3|62918.3|9086
1617696000000|2021-04-06 08:00:00|62939.2|62924.2|62975.7|62960.7|63071.8|63056.8|62938.9|62923.9|9222
1617699600000|2021-04-06 09:00:00|62972.5|62957.5|62979.2|62964.2|63012|62997|62929.3|62914.3|8505
1617703200000|2021-04-06 10:00:00|62980.6|62965.6|63005.7|62990.7|63036|63021|62947.9|62932.9|7844
1617706800000|2021-04-06 11:00:00|63005.4|62990.4|63011|62996|63028.2|63013.2|62994.1|62978.7|7846
1617710400000|2021-04-06 12:00:00|63011.2|62996.2|62886.4|62871.4|63021.4|63004.6|62861.2|62846.2|9645
1617714000000|2021-04-06 13:00:00|62886|62871|62819.5|62804.5|62899.2|62884.2|62817|62802|9163
1617717600000|2021-04-06 14:00:00|62819.7|62804.7|62831.1|62816.1|62837.9|62822.9|62783.5|62768.5|10152
1617721200000|2021-04-06 15:00:00|62831.2|62816.2|62759.4|62744.4|62836|62821|62745.5|62730.5|8073
1617724800000|2021-04-06 16:00:00|62758.5|62743.5|62738.9|62723.9|62788.8|62773.8|62735.9|62720.9|6641
1617728400000|2021-04-06 17:00:00|62739.5|62724.5|62738.3|62723.3|62759.1|62742.6|62712.6|62697.6|6666
1617732000000|2021-04-06 18:00:00|62738.4|62723.4|62653.8|62638.8|62747.9|62732.9|62638.2|62623.2|6979
1617735600000|2021-04-06 19:00:00|62652.4|62637.4|62637.6|62622.6|62675.8|62660.8|62637.5|62622|6313
1617739200000|2021-04-06 20:00:00|62639.5|62624.5|62636.9|62603.4|62647.2|62629.9|62619.7|62601.7|4424
1617742800000|2021-04-06 21:00:00|62637.8|62602.9|62657|62631.8|62676.8|62636.4|62634.2|62597.8|3274
1617746400000|2021-04-06 22:00:00|62655.6|62627.7|62655|62635|62662.9|62635.8|62638.1|62614.8|2880
1617750000000|2021-04-06 23:00:00|62654.4|62634.4|62641.9|62621.9|62660.4|62640.4|62639.5|62619.5|3544
1617753600000|2021-04-07 00:00:00|62641.8|62621.8|62650.3|62630.3|62670.7|62653.5|62632.5|62612.5|5146
1617757200000|2021-04-07 01:00:00|62650.1|62630.1|62645.6|62630.6|62653.8|62633.8|62620.2|62601.6|6374
1617760800000|2021-04-07 02:00:00|62645.5|62630.5|62677.4|62662.4|62686.9|62668.9|62635.6|62620.2|6502
1617764400000|2021-04-07 03:00:00|62677.5|62662.5|62679.1|62664.1|62686.6|62671.6|62664.6|62647.9|5459
1617768000000|2021-04-07 04:00:00|62679.2|62664.2|62657.9|62642.9|62680|62665|62652.2|62636.9|4230
1617771600000|2021-04-07 05:00:00|62657.7|62642.7|62650.9|62630.9|62673.8|62653.8|62646.2|62626.2|5536
1617775200000|2021-04-07 06:00:00|62650.8|62630.8|62660|62645|62695.8|62679.4|62598.9|62583.5|9004
1617778800000|2021-04-07 07:00:00|62659.7|62644.7|62614.6|62599.6|62688.2|62673.2|62600|62584.9|9609
1617782400000|2021-04-07 08:00:00|62617.5|62602.5|62574.6|62559.6|62684.5|62669.5|62568.2|62553.2|9460
1617786000000|2021-04-07 09:00:00|62575|62560|62583.4|62568.4|62622|62607|62556.9|62541.9|8006
1617789600000|2021-04-07 10:00:00|62583.8|62568.8|62541.4|62526.4|62592.5|62577.5|62509.8|62494.8|8173
1617793200000|2021-04-07 11:00:00|62541.6|62526.6|62556.1|62541.1|62570.3|62555.3|62512.5|62497.5|8402
1617796800000|2021-04-07 12:00:00|62555.5|62540.5|62578|62563|62619|62604|62553.8|62538.8|9381
1617800400000|2021-04-07 13:00:00|62577.8|62562.8|62542.6|62527.6|62590.5|62575.5|62511.6|62496.2|9015
1617804000000|2021-04-07 14:00:00|62542.2|62527.2|62502|62487|62564.9|62546.2|62426.1|62406.1|10720
1617807600000|2021-04-07 15:00:00|62502.3|62487.3|62555.8|62540.8|62570.4|62552.8|62483.6|62463.6|9669
1617811200000|2021-04-07 16:00:00|62555.9|62540.9|62598.8|62583.8|62601.8|62586.8|62552.1|62532.5|7640
1617814800000|2021-04-07 17:00:00|62599.5|62584.5|62602.8|62582.8|62610.4|62595.4|62575.6|62560.6|5909
1617818400000|2021-04-07 18:00:00|62602.5|62581.5|62687.5|62672.5|62693.8|62678.8|62584.3|62566.5|7710
1617822000000|2021-04-07 19:00:00|62687.6|62672.6|62645.5|62630.5|62715.3|62700|62643.8|62628.8|6675
1617825600000|2021-04-07 20:00:00|62645.6|62630.6|62703.8|62638.5|62703.8|62649.4|62633.3|62614.6|5209
1617829200000|2021-04-07 21:00:00|62703.2|62638.4|62674.6|62640.7|62714.1|62651.8|62666.1|62621.6|2177
1617832800000|2021-04-07 22:00:00|62676.6|62639.7|62665.1|62645.1|62676.6|62648|62645.7|62625.7|2994
1617836400000|2021-04-07 23:00:00|62664.3|62644.3|62656.4|62636.4|62676.9|62656.9|62649.2|62629.2|3237
1617840000000|2021-04-08 00:00:00|62656.3|62636.3|62687.6|62667.6|62692.8|62672.8|62647.9|62627.9|4983
1617843600000|2021-04-08 01:00:00|62687.3|62667.3|62688.5|62668.5|62718|62698|62673.8|62653.8|6246
1617847200000|2021-04-08 02:00:00|62688.2|62668.2|62667.7|62652.7|62705.2|62690.2|62666.2|62648.5|5505
1617850800000|2021-04-08 03:00:00|62667.6|62652.6|62662.4|62647.4|62671.2|62652.6|62647.5|62628.6|4901
1617854400000|2021-04-08 04:00:00|62661.6|62646.6|62655.1|62635.1|62670.4|62655.3|62653.1|62634.6|4295
1617858000000|2021-04-08 05:00:00|62654.8|62634.8|62648.7|62628.7|62655.2|62638.4|62605.4|62590.4|5417
1617861600000|2021-04-08 06:00:00|62648.4|62628.4|62598.1|62583.1|62674.4|62659.4|62597.2|62579.9|7367
1617865200000|2021-04-08 07:00:00|62600.6|62585.6|62584.3|62569.3|62621.8|62606.8|62539.6|62519.6|8538
1617868800000|2021-04-08 08:00:00|62584.4|62569.4|62603.4|62583.4|62632.1|62617.1|62582.4|62567.4|8310
1617872400000|2021-04-08 09:00:00|62603.6|62583.6|62690.7|62675.7|62848.6|62752.6|62602.8|62582.8|7862
1617876000000|2021-04-08 10:00:00|62690.2|62675.2|62709.6|62694.6|62711.4|62696.4|62675.4|62660.4|7328
1617879600000|2021-04-08 11:00:00|62709.7|62694.7|62616.5|62601.5|62711.4|62696.4|62590.8|62575.8|8115
1617883200000|2021-04-08 12:00:00|62617.6|62602.6|62549.1|62534.1|62662.5|62647.5|62537.1|62522.1|9084
1617886800000|2021-04-08 13:00:00|62549.2|62534.2|62521.1|62506.1|62595.4|62580.4|62450.7|62433.8|8410
1617890400000|2021-04-08 14:00:00|62520.1|62505.1|62510.5|62495.5|62540.5|62523.9|62466.5|62448.6|10346
1617894000000|2021-04-08 15:00:00|62510.3|62495.3|62487.1|62472.1|62513.9|62498.9|62461.7|62446.7|8478
1617897600000|2021-04-08 16:00:00|62487.2|62472.2|62394.5|62379.5|62489.6|62474.6|62366.3|62346.5|7937
1617901200000|2021-04-08 17:00:00|62394.9|62379.9|62411.8|62396.8|62417.5|62402.5|62385.9|62369.9|6054
1617904800000|2021-04-08 18:00:00|62412|62397|62416.9|62401.9|62436.4|62421.4|62409|62394|5787
1617908400000|2021-04-08 19:00:00|62417.1|62402.1|62436.6|62421.6|62446.2|62429.3|62416.8|62398.5|4953
1617912000000|2021-04-08 20:00:00|62436.9|62421.9|62439.7|62408.6|62444.7|62427|62416.8|62398.2|3612
1617915600000|2021-04-08 21:00:00|62441.1|62406.9|62433.3|62406.6|62450.2|62411.9|62412.6|62372.8|3511
1617919200000|2021-04-08 22:00:00|62434.9|62405.6|62432.4|62412.4|62455|62435|62428|62402.2|2850
1617922800000|2021-04-08 23:00:00|62432.7|62412.7|62429.4|62409.4|62442.6|62422.6|62413.9|62393.9|2911
1617926400000|2021-04-09 00:00:00|62429.6|62409.6|62410.2|62390.2|62436|62416|62405.8|62385.8|4854
1617930000000|2021-04-09 01:00:00|62408.4|62388.4|62454.4|62434.4|62473.7|62453.7|62404.8|62384.8|5964
1617933600000|2021-04-09 02:00:00|62455.6|62435.6|62483.9|62463.9|62490.8|62470.8|62455.4|62435.4|5238
1617937200000|2021-04-09 03:00:00|62483.8|62463.8|62476.4|62456.4|62496|62478.1|62470.2|62451.5|4651
1617940800000|2021-04-09 04:00:00|62476.1|62456.1|62488.6|62473.6|62495.3|62478.2|62475.7|62455.8|3871
1617944400000|2021-04-09 05:00:00|62488.7|62473.7|62546.6|62526.6|62549|62532.3|62486.6|62469.2|5600
1617948000000|2021-04-09 06:00:00|62545.7|62525.7|62550.5|62535.5|62587.1|62572.1|62510.9|62493.6|8307
1617951600000|2021-04-09 07:00:00|62551.8|62536.8|62510.2|62495.2|62573|62558|62510.1|62495.1|9037
1617955200000|2021-04-09 08:00:00|62512.1|62497.1|62579.1|62564.1|62593.3|62575.8|62509.7|62494.7|8477
1617958800000|2021-04-09 09:00:00|62580.4|62565.4|62547.6|62532.6|62583.5|62568.5|62528|62511.3|7280
1617962400000|2021-04-09 10:00:00|62547.5|62532.5|62590.2|62575.2|62598|62583|62530.7|62515.7|7180
1617966000000|2021-04-09 11:00:00|62590.5|62575.5|62532.2|62512.2|62601.2|62586.2|62502.6|62487.6|7985
1617969600000|2021-04-09 12:00:00|62529.3|62514.3|62628.1|62613.1|62676.6|62658.5|62525.9|62508.2|9517
1617973200000|2021-04-09 13:00:00|62627.9|62612.9|62585.5|62570.5|62656|62641|62555.6|62540.6|8519
1617976800000|2021-04-09 14:00:00|62587.5|62567.5|62556|62541|62595|62580|62510.1|62493.9|9667
1617980400000|2021-04-09 15:00:00|62556.1|62541.1|62529.3|62509.3|62597.8|62581.4|62528.9|62508.9|8486
1617984000000|2021-04-09 16:00:00|62528.9|62508.9|62507.2|62487.2|62546|62526|62491|62471|6808
1617987600000|2021-04-09 17:00:00|62507.8|62487.8|62474.9|62454.9|62509.6|62489.6|62453.6|62435.6|5978
1617991200000|2021-04-09 18:00:00|62474.5|62454.5|62493.9|62478.9|62506.6|62486.9|62473.5|62453.5|6110
1617994800000|2021-04-09 19:00:00|62494.4|62479.4|62488.4|62473.4|62496.2|62479.4|62475.3|62457.9|4796
1617998400000|2021-04-09 20:00:00|62488.5|62473.5|62499.2|62479.2|62508.9|62488.9|62477.9|62459.7|3162
1618174800000|2021-04-11 21:00:00|62562.6|62532.6|62555.3|62462.8|62616.5|62533.7|62491.4|62392.6|1572
1618178400000|2021-04-11 22:00:00|62546.8|62470.9|62514.5|62494.5|62566.7|62500.8|62499.5|62458|3741
1618182000000|2021-04-11 23:00:00|62514.6|62494.6|62527.6|62507.6|62527.7|62507.7|62487.7|62467.7|3337
1618185600000|2021-04-12 00:00:00|62528.6|62508.6|62520.3|62500.3|62537.3|62517.3|62490|62471.5|5067
1618189200000|2021-04-12 01:00:00|62519.3|62499.3|62563.7|62543.7|62580.1|62560.1|62514.4|62494.4|7513
1618192800000|2021-04-12 02:00:00|62563.3|62543.3|62561.1|62541.1|62584.4|62564.4|62559.4|62539.4|7080
1618196400000|2021-04-12 03:00:00|62561|62541|62546.1|62526.1|62572.3|62554.5|62543.4|62523.5|5086
1618200000000|2021-04-12 04:00:00|62545.5|62525.5|62569|62554|62575.2|62556.2|62543.8|62525.1|4757
1618203600000|2021-04-12 05:00:00|62568.9|62553.9|62562.5|62542.5|62590|62572.3|62553.3|62535.9|5545
1618207200000|2021-04-12 06:00:00|62561.7|62541.7|62583.6|62563.6|62583.7|62565.2|62534.8|62517.2|8136
1618210800000|2021-04-12 07:00:00|62583.4|62563.4|62645.1|62630.1|62653|62638|62567.4|62550.5|9222
1618214400000|2021-04-12 08:00:00|62645.5|62630.5|62591.4|62576.4|62655.5|62640.3|62572.7|62555.6|8043
1618218000000|2021-04-12 09:00:00|62591.7|62576.7|62481.6|62466.6|62591.7|62576.7|62456.2|62441.2|8178
1618221600000|2021-04-12 10:00:00|62481.3|62466.3|62452.3|62437.3|62500.4|62485.4|62407|62391.3|7149
1618225200000|2021-04-12 11:00:00|62451.9|62436.9|62469.5|62454.5|62470.9|62455.9|62422.6|62407.5|7403
1618228800000|2021-04-12 12:00:00|62469.8|62454.8|62428.9|62413.9|62488.3|62473.3|62407.6|62390.6|7569
1618232400000|2021-04-12 13:00:00|62428.4|62413.4|62481.2|62466.2|62492|62477|62416.6|62401.6|8982
1618236000000|2021-04-12 14:00:00|62480.9|62465.9|62475.9|62460.9|62490.5|62475.5|62415.1|62400.1|9345
1618239600000|2021-04-12 15:00:00|62475.7|62460.7|62469.3|62454.3|62478.5|62463.5|62422.3|62407.3|8403
1618243200000|2021-04-12 16:00:00|62469|62454|62425|62410|62478.5|62463.1|62409.1|62394.1|6871
1618246800000|2021-04-12 17:00:00|62425.6|62410.6|62432.6|62417.6|62437|62422|62418.2|62403.2|4806
1618250400000|2021-04-12 18:00:00|62432.8|62417.8|62482.9|62462.9|62491.6|62474.8|62427.2|62411.7|5975
1618254000000|2021-04-12 19:00:00|62480.2|62465.2|62465.2|62450.2|62516.6|62501.6|62461.7|62446.7|5584
1618257600000|2021-04-12 20:00:00|62465.9|62450.9|62458.9|62438.9|62472.7|62452.7|62448.1|62428.1|3410
1618261200000|2021-04-12 21:00:00|62473.1|62437.4|62451.3|62418.8|62492.8|62440.4|62429.4|62392|3112
1618264800000|2021-04-12 22:00:00|62451.6|62418.6|62445|62425|62451.6|62430.3|62430.5|62409.9|2991
1618268400000|2021-04-12 23:00:00|62445.3|62425.3|62449.5|62429.5|62455.4|62435.4|62427.3|62407.3|2756
1618272000000|2021-04-13 00:00:00|62448.7|62428.7|62488.9|62468.9|62498.8|62478.8|62446.8|62426.8|5560
1618275600000|2021-04-13 01:00:00|62489|62469|62514|62494|62526.3|62506.3|62486.2|62466.2|6611
1618279200000|2021-04-13 02:00:00|62514.1|62494.1|62519|62499|62532.1|62512.1|62503.5|62483.5|5916
1618282800000|2021-04-13 03:00:00|62518.7|62498.7|62560.7|62540.7|62563.2|62543.2|62513.4|62493.4|5315
1618286400000|2021-04-13 04:00:00|62561.1|62541.1|62577.1|62557.1|62584.1|62564.1|62550.6|62530.6|4827
1618290000000|2021-04-13 05:00:00|62578|62558|62541.5|62526.5|62584.3|62564.3|62538.6|62521.5|5046
1618293600000|2021-04-13 06:00:00|62544.3|62524.3|62588.9|62573.9|62596.4|62580.2|62502.7|62485.4|7752
1618297200000|2021-04-13 07:00:00|62588.6|62573.6|62485.3|62470.3|62588.8|62573.8|62459.6|62444.2|8804
1618300800000|2021-04-13 08:00:00|62485.1|62470.1|62504.7|62484.7|62533.2|62517.1|62483.7|62465.7|7866
1618304400000|2021-04-13 09:00:00|62503.6|62483.6|62542.7|62522.7|62543.2|62527.3|62485.8|62470.8|7786
1618308000000|2021-04-13 10:00:00|62541.7|62526.7|62553.6|62538.6|62571.3|62556.3|62526|62511|6908
1618311600000|2021-04-13 11:00:00|62554|62539|62526.7|62511.7|62583.2|62568.2|62523.6|62508.6|9423
1618315200000|2021-04-13 12:00:00|62526.8|62511.8|62381.6|62366.6|62627|62601.7|62330.6|62310.6|10867
1618318800000|2021-04-13 13:00:00|62382.2|62367.2|62323.8|62308.8|62387.7|62372.7|62281.4|62265|10770
1618322400000|2021-04-13 14:00:00|62321.5|62306.5|62367.5|62352.5|62376.5|62358.9|62294.7|62279.7|10271
1618326000000|2021-04-13 15:00:00|62368.3|62353.3|62307.3|62292.3|62381.5|62366.5|62306|62291|8019
1618329600000|2021-04-13 16:00:00|62306.9|62291.9|62309.1|62294.1|62314.9|62299.9|62276.2|62261.2|6801
1618333200000|2021-04-13 17:00:00|62308.7|62293.7|62283.7|62268.7|62309.7|62294.7|62270.4|62253.6|7967
1618336800000|2021-04-13 18:00:00|62283.9|62268.9|62261.8|62246.8|62289.1|62274.1|62254.2|62239.2|5820
1618340400000|2021-04-13 19:00:00|62262.8|62247.8|62217.2|62202.2|62274.9|62259.9|62214.1|62196.6|5893
1618344000000|2021-04-13 20:00:00|62221|62206|62256.7|62235.6|62256.7|62236.2|62220.5|62205.5|3902
1618347600000|2021-04-13 21:00:00|62257.6|62235.1|62253|62221.1|62284|62241.5|62239.2|62202.1|2517
1618351200000|2021-04-13 22:00:00|62251.4|62221.2|62253.6|62233.6|62254.5|62234.5|62237.6|62217|3359
1618354800000|2021-04-13 23:00:00|62253.9|62233.9|62226.9|62206.9|62253.9|62233.9|62215.7|62195.7|3132
1618358400000|2021-04-14 00:00:00|62226|62206|62224.9|62204.9|62228|62208|62202.4|62182.4|5489
1618362000000|2021-04-14 01:00:00|62223.9|62203.9|62207.2|62187.2|62234|62214|62189.6|62169.6|5882
1618365600000|2021-04-14 02:00:00|62207.1|62187.1|62197.3|62177.3|62222.7|62202.7|62179.9|62159.9|5663
1618369200000|2021-04-14 03:00:00|62197.4|62177.4|62204.8|62184.8|62207.8|62190.8|62180.7|62160.7|4676
1618372800000|2021-04-14 04:00:00|62204.6|62184.6|62181.5|62161.5|62207|62188.7|62172.3|62154.7|4093
1618376400000|2021-04-14 05:00:00|62181.3|62161.3|62173.3|62153.3|62196.6|62178.5|62163.1|62145|4873
1618380000000|2021-04-14 06:00:00|62173.1|62153.1|62144.5|62129.5|62178.7|62160.1|62141|62126|8049
1618383600000|2021-04-14 07:00:00|62144.7|62129.7|62207.1|62192.1|62217.8|62202.8|62124.1|62104.1|9391
1618387200000|2021-04-14 08:00:00|62208|62193|62161.1|62146.1|62224|62206.8|62133.5|62117.5|8483
1618390800000|2021-04-14 09:00:00|62159.8|62144.8|62208.7|62193.7|62238.6|62222.3|62144.7|62129.7|8338
1618394400000|2021-04-14 10:00:00|62209|62194|62228|62213|62233.9|62218.9|62179.4|62164.4|7538
1618398000000|2021-04-14 11:00:00|62227.9|62212.9|62196.5|62181.5|62239.3|62224.3|62190.7|62175.7|7481
1618401600000|2021-04-14 12:00:00|62196.4|62181.4|62171.5|62156.5|62210|62193.1|62151|62133.5|7992
1618405200000|2021-04-14 13:00:00|62171.4|62156.4|62205.3|62190.3|62209.1|62191.4|62139.1|62121.7|9243
1618408800000|2021-04-14 14:00:00|62204.8|62189.8|62165.1|62150.1|62229.7|62212.6|62118.1|62101.4|8008
1618412400000|2021-04-14 15:00:00|62166.3|62151.3|62123.5|62103.5|62167.2|62151.3|62110.1|62095.1|6915
1618416000000|2021-04-14 16:00:00|62123.3|62103.3|62065.7|62045.7|62129.4|62113.4|62049.9|62033.9|6443
1618419600000|2021-04-14 17:00:00|62065.8|62045.8|62092.5|62072.5|62101.4|62084.3|62060.1|62044.7|5426
1618423200000|2021-04-14 18:00:00|62092|62072|62137.7|62117.7|62141.8|62125|62085.7|62069.4|5852
1618426800000|2021-04-14 19:00:00|62136.7|62116.7|62097|62077|62141.5|62126.5|62093.5|62074.5|5422
1618430400000|2021-04-14 20:00:00|62099.6|62079.6|62100.4|62064.8|62114|62096.4|62078.4|62058.4|3528
1618434000000|2021-04-14 21:00:00|62094.9|62060.6|62093.3|62073.3|62125.8|62078.3|62078.9|62038.8|1823
1618437600000|2021-04-14 22:00:00|62092.9|62072.9|62083.8|62063.8|62099.9|62074.3|62064.7|62044.8|2386
1618441200000|2021-04-14 23:00:00|62084.1|62064.1|62073.1|62053.1|62090.4|62070.9|62067.6|62049.9|2124
1618444800000|2021-04-15 00:00:00|62073.9|62053.9|62052.6|62037.6|62081.9|62061.9|62040.2|62024.5|4638
1618448400000|2021-04-15 01:00:00|62051.4|62036.4|62115.1|62100.1|62126.2|62110.2|62033.9|62016|6213
1618452000000|2021-04-15 02:00:00|62115.2|62100.2|62122.9|62102.9|62126|62106.1|62102.4|62084|5015
1618455600000|2021-04-15 03:00:00|62123|62103|62115.4|62100.4|62128.5|62110.6|62107.5|62089.5|4292
1618459200000|2021-04-15 04:00:00|62115.7|62100.7|62136.4|62121.4|62139.9|62124.3|62112.3|62095.1|3635
1618462800000|2021-04-15 05:00:00|62136.1|62121.1|62123|62103|62139.9|62122|62097.7|62080.3|4520
1618466400000|2021-04-15 06:00:00|62120|62105|62119.6|62099.6|62128.7|62113.3|62086.7|62070.8|6253
1618470000000|2021-04-15 07:00:00|62116.7|62101.7|62091.7|62071.7|62116.7|62101.7|62035.4|62018.7|6851
1618473600000|2021-04-15 08:00:00|62087.7|62072.7|62082.1|62067.1|62121.3|62104.8|62052.8|62037.8|6259
1618477200000|2021-04-15 09:00:00|62081.8|62066.8|62093.4|62078.4|62096.6|62081.6|62018.1|62003.1|6176
1618480800000|2021-04-15 10:00:00|62092.9|62077.9|62181.2|62166.2|62183|62166.2|62092.3|62077.3|6272
1618484400000|2021-04-15 11:00:00|62178.9|62163.9|62154.3|62139.3|62182.9|62167.9|62147.3|62132.1|6357
1618488000000|2021-04-15 12:00:00|62153.1|62138.1|62200.2|62185.2|62205.5|62189.4|62083.4|62063.4|7755
1618491600000|2021-04-15 13:00:00|62198.8|62183.8|62112.7|62097.7|62212.9|62196|62083.3|62068.3|8664
1618495200000|2021-04-15 14:00:00|62111|62096|62138.9|62123.9|62170.4|62155.4|62067|62051|10576
1618498800000|2021-04-15 15:00:00|62139.8|62124.8|62178.9|62163.9|62208.3|62191.3|62106.6|62088.8|8847
1618502400000|2021-04-15 16:00:00|62178.8|62163.8|62135.3|62120.3|62183.8|62168.8|62121.3|62106.3|6525
1618506000000|2021-04-15 17:00:00|62135|62120|62152.3|62137.3|62210.6|62192.4|62134.5|62119.5|6687
1618509600000|2021-04-15 18:00:00|62152.5|62137.5|62115.6|62095.6|62156.1|62141.1|62100.9|62085.9|6465
1618513200000|2021-04-15 19:00:00|62113.5|62098.5|62117.3|62097.3|62146.9|62129.7|62110.3|62092.3|6668
1618516800000|2021-04-15 20:00:00|62119|62099|62177.3|62107.4|62182|62148.3|62111.6|62091.7|4223
1618520400000|2021-04-15 21:00:00|62176.6|62102|62165.3|62126.1|62184.6|62136.5|62136.1|62091.4|2502
1618524000000|2021-04-15 22:00:00|62164.7|62125.3|62154.2|62134.2|62166.3|62137.8|62138.8|62119.6|2663
1618527600000|2021-04-15 23:00:00|62154.3|62134.3|62142.8|62122.8|62159.8|62139.8|62136.5|62119.7|2520
1618531200000|2021-04-16 00:00:00|62143.4|62123.4|62204.6|62189.6|62208.3|62193.3|62112.4|62097.4|6052
1618534800000|2021-04-16 01:00:00|62204.3|62189.3|62200.2|62180.2|62229.9|62209.9|62174.4|62159.4|7464
1618538400000|2021-04-16 02:00:00|62200.8|62180.8|62234.6|62219.6|62241.5|62223.5|62187.4|62172.4|6333
1618542000000|2021-04-16 03:00:00|62234.3|62219.3|62203.8|62188.8|62234.4|62219.4|62198.4|62182.2|4624
1618545600000|2021-04-16 04:00:00|62203.7|62188.7|62171.7|62156.7|62206.3|62191.3|62166.9|62151.9|4323
1618549200000|2021-04-16 05:00:00|62171.8|62156.8|62138.7|62118.7|62178|62161.7|62127.7|62110.9|5204
1618552800000|2021-04-16 06:00:00|62137.7|62122.7|62177.5|62162.5|62199.9|62184.9|62137.7|62122.5|7844
1618556400000|2021-04-16 07:00:00|62178.3|62163.3|62046.6|62031.6|62189.3|62174.3|62040.5|62025.5|8825
1618560000000|2021-04-16 08:00:00|62046.4|62031.4|62098.2|62078.2|62126.8|62109|62042.2|62027.2|8327
1618563600000|2021-04-16 09:00:00|62099.1|62079.1|62095.8|62080.8|62142.4|62127.4|62086.4|62069|7985
1618567200000|2021-04-16 10:00:00|62096.4|62081.4|62043.4|62023.4|62105.8|62090.8|62011.2|61993|8494
1618570800000|2021-04-16 11:00:00|62043.3|62023.3|62071.1|62056.1|62092.6|62075.8|62023.9|62007.3|8883
1618574400000|2021-04-16 12:00:00|62071.2|62056.2|62066.1|62051.1|62099.3|62083.1|62034.1|62016|8731
1618578000000|2021-04-16 13:00:00|62066.2|62051.2|62095.8|62075.8|62101.9|62086.9|62053.4|62036.7|8808
1618581600000|2021-04-16 14:00:00|62095.6|62075.6|62080.8|62065.8|62112.8|62095.7|62017.6|61998.5|9254
1618585200000|2021-04-16 15:00:00|62081.4|62066.4|62088.3|62073.3|62107.5|62092.5|62060.5|62045.5|7628
1618588800000|2021-04-16 16:00:00|62089.4|62074.4|62076.3|62061.3|62101.9|62086.9|62076.1|62061.1|6390
1618592400000|2021-04-16 17:00:00|62076.2|62061.2|62096.2|62081.2|62096.5|62081.5|62061.2|62046.2|5276
1618596000000|2021-04-16 18:00:00|62096.6|62081.6|62088|62073|62119.2|62104.2|62081.8|62066.8|4304
1618599600000|2021-04-16 19:00:00|62088.8|62073.8|62073.4|62058.4|62089.8|62074.8|62067.4|62052.4|5220
1618603200000|2021-04-16 20:00:00|62073.2|62058.2|62068.5|62048.5|62080.5|62062.1|62065.1|62045.1|3267
1618776000000|2021-04-18 20:00:00|62120.4|62090.4|62124.8|62094.8|62154.6|62097.8|62103.1|62006.9|119
1618779600000|2021-04-18 21:00:00|62125.8|62095.8|62118.3|62073.8|62125.8|62097.1|62090.4|62067.7|2210
1618783200000|2021-04-18 22:00:00|62115.9|62076.2|62127.6|62107.6|62136.7|62116.7|62098.3|62071.6|4314
1618786800000|2021-04-18 23:00:00|62127.9|62107.9|62140.7|62120.7|62144.1|62126.3|62116.3|62096.3|4666
1618790400000|2021-04-19 00:00:00|62140.6|62120.6|62177.2|62162.2|62180.9|62165.7|62107.1|62090.3|5793
1618794000000|2021-04-19 01:00:00|62178.3|62158.3|62266.9|62251.9|62276.7|62260.1|62164.2|62147.8|7579
1618797600000|2021-04-19 02:00:00|62266.7|62251.7|62224.4|62209.4|62272.7|62255.6|62217.4|62201.3|6191
1618801200000|2021-04-19 03:00:00|62224.2|62209.2|62204.3|62189.3|62227.9|62210.3|62202.7|62186|4423
1618804800000|2021-04-19 04:00:00|62204.1|62189.1|62191.5|62176.5|62208.6|62193.6|62188.1|62173.1|3950
1618808400000|2021-04-19 05:00:00|62191.7|62176.7|62152.7|62137.7|62196.6|62179.6|62144|62126.9|5325
1618812000000|2021-04-19 06:00:00|62152.3|62137.3|62100.2|62085.2|62173.5|62153.5|62077|62062|7771
1618815600000|2021-04-19 07:00:00|62099.2|62084.2|61874.8|61859.8|62100.5|62084.4|61869.6|61851.1|9751
1618819200000|2021-04-19 08:00:00|61875.4|61860.4|61846.7|61831.7|61909.2|61893.4|61808|61793|9908
1618822800000|2021-04-19 09:00:00|61846.8|61831.8|61782.6|61767.6|61864.3|61849.3|61773.9|61758.9|8310
1618826400000|2021-04-19 10:00:00|61782.9|61767.9|61763|61748|61818.4|61803.4|61756.4|61741.4|8071
1618830000000|2021-04-19 11:00:00|61762.9|61747.9|61785|61770|61815.1|61800.1|61729.9|61714.9|9093
1618833600000|2021-04-19 12:00:00|61783.6|61768.6|61771|61756|61818.8|61803.8|61767.9|61752.9|8184
1618837200000|2021-04-19 13:00:00|61771.2|61756.2|61850.1|61835.1|61874.3|61858.1|61768.7|61753.7|9007
1618840800000|2021-04-19 14:00:00|61851.3|61836.3|61869.9|61854.9|61901.6|61886.6|61793|61778|10032
1618844400000|2021-04-19 15:00:00|61868.1|61853.1|61834.7|61819.7|61889.5|61874.5|61811.3|61795.2|7677
1618848000000|2021-04-19 16:00:00|61835.1|61820.1|61781.8|61766.8|61840.2|61825.2|61777.9|61762.9|7002
1618851600000|2021-04-19 17:00:00|61781.7|61766.7|61795.5|61780.5|61802.6|61787.6|61766.7|61751.7|5459
1618855200000|2021-04-19 18:00:00|61794.8|61779.8|61774.2|61759.2|61806.8|61791.8|61770.8|61755.8|5184
1618858800000|2021-04-19 19:00:00|61774.5|61759.5|61784.1|61769.1|61804.5|61789.5|61773.4|61758.4|5273
1618862400000|2021-04-19 20:00:00|61785|61770|61793.5|61765|61805.1|61789.8|61781.6|61764.1|3442
1618866000000|2021-04-19 21:00:00|61793.1|61764.1|61786.7|61766.7|61823.8|61779.5|61783.1|61742.9|2233
1618869600000|2021-04-19 22:00:00|61788.9|61764.9|61782.8|61762.8|61795.1|61776.9|61778.3|61760.3|2873
1618873200000|2021-04-19 23:00:00|61782.7|61762.7|61760.8|61740.8|61790.5|61772.9|61755.2|61735.3|2915
1618876800000|2021-04-20 00:00:00|61760.7|61740.7|61776.2|61761.2|61783.3|61764.5|61743.2|61725|4926
1618880400000|2021-04-20 01:00:00|61775.9|61760.9|61749.7|61729.7|61788|61769.9|61732.5|61714|6899
1618884000000|2021-04-20 02:00:00|61749.8|61729.8|61696.8|61681.8|61756.1|61738.7|61694.9|61677.4|6244
1618887600000|2021-04-20 03:00:00|61696.7|61681.7|61634.9|61619.9|61710.8|61694.5|61610|61592.6|6534
1618891200000|2021-04-20 04:00:00|61634.8|61619.8|61654.7|61634.7|61668.9|61651|61631.7|61616.7|5108
1618894800000|2021-04-20 05:00:00|61652.9|61637.9|61666.2|61646.2|61683.6|61668.3|61647.7|61630.6|5564
1618898400000|2021-04-20 06:00:00|61664.4|61644.4|61603.1|61588.1|61727.9|61712.9|61596.7|61581.7|9490
1618902000000|2021-04-20 07:00:00|61603.4|61588.4|61622.4|61607.4|61650.6|61633.9|61567|61552|9808
1618905600000|2021-04-20 08:00:00|61622.3|61607.3|61626.6|61611.6|61658.1|61643.1|61608.6|61591.7|8590
1618909200000|2021-04-20 09:00:00|61628|61613|61682.4|61667.4|61712.1|61696|61615.3|61600.3|8547
1618912800000|2021-04-20 10:00:00|61682.1|61667.1|61726.1|61711.1|61750.8|61735.8|61671.8|61656.8|8448
1618916400000|2021-04-20 11:00:00|61725.8|61710.8|61699.6|61684.6|61734.8|61719.8|61673|61658|8022
1618920000000|2021-04-20 12:00:00|61699.9|61684.9|61798.2|61783.2|61841.8|61825.2|61699.9|61684.9|8811
1618923600000|2021-04-20 13:00:00|61798.1|61783.1|61753.5|61738.5|61817.1|61802.1|61718.8|61703.8|9061
1618927200000|2021-04-20 14:00:00|61753.9|61738.9|61724|61709|61775.6|61758|61686.5|61669.1|10433
1618930800000|2021-04-20 15:00:00|61724.3|61709.3|61751.2|61736.2|61807.6|61792.6|61716.2|61701.2|9799
1618934400000|2021-04-20 16:00:00|61750.3|61735.3|61820.2|61805.2|61846.7|61830.1|61748.5|61731.3|7761
1618938000000|2021-04-20 17:00:00|61820.8|61805.8|61836.9|61821.9|61864.2|61846.3|61805.3|61788.5|6747
1618941600000|2021-04-20 18:00:00|61837.7|61822.7|61820.4|61805.4|61858.6|61842.9|61819.1|61801.8|6484
1618945200000|2021-04-20 19:00:00|61820.7|61805.7|61804.7|61789.7|61831.5|61813.7|61785.4|61768.8|5286
1618948800000|2021-04-20 20:00:00|61804.5|61789.5|61798.2|61769.3|61824.6|61806.7|61789.2|61764.5|4338
1618952400000|2021-04-20 21:00:00|61802.4|61769.5|61807.6|61771.5|61834.9|61781.4|61789.6|61756.9|1699
1618956000000|2021-04-20 22:00:00|61809|61771.1|61806.8|61786.8|61812.9|61792.9|61788.7|61767.1|2604
1618959600000|2021-04-20 23:00:00|61806.2|61786.2|61812.5|61792.5|61821.9|61802.7|61796.2|61776.2|3489
1618963200000|2021-04-21 00:00:00|61812.2|61792.2|61800.8|61780.8|61819|61799.6|61752.5|61734.9|7319
1618966800000|2021-04-21 01:00:00|61801.1|61781.1|61787.5|61772.5|61815.3|61799.8|61761.6|61742.8|6566
1618970400000|2021-04-21 02:00:00|61787.4|61772.4|61810.1|61795.1|61834|61815.9|61781.1|61764.2|5864
1618974000000|2021-04-21 03:00:00|61810.3|61795.3|61820.5|61800.5|61827.8|61810|61803.2|61785.6|4672
1618977600000|2021-04-21 04:00:00|61820.6|61800.6|61834.6|61819.6|61852.6|61834.7|61817.1|61799.8|4020
1618981200000|2021-04-21 05:00:00|61834.5|61819.5|61818.8|61803.8|61845.1|61827.7|61803.2|61787.8|5186
1618984800000|2021-04-21 06:00:00|61819|61804|61827|61812|61845.8|61828.7|61795.1|61780.1|7562
1618988400000|2021-04-21 07:00:00|61826.9|61811.9|61916.6|61901.6|61956.6|61941.3|61826.5|61811.5|9464
1618992000000|2021-04-21 08:00:00|61916.3|61901.3|61943.7|61928.7|61956.2|61941.2|61894.9|61879.9|8418
1618995600000|2021-04-21 09:00:00|61943.4|61928.4|61940.7|61925.7|61972|61957|61891.9|61876.9|7864
1618999200000|2021-04-21 10:00:00|61942.8|61922.8|61927|61912|61985.4|61970.4|61921.4|61906.4|7777
1619002800000|2021-04-21 11:00:00|61926.7|61911.7|61941.9|61926.9|61960.3|61945.3|61920.8|61905.2|6981
1619006400000|2021-04-21 12:00:00|61942.6|61927.6|61905.8|61890.8|61959.2|61944.2|61900.1|61885.1|7540
1619010000000|2021-04-21 13:00:00|61905.6|61890.6|61915.6|61900.6|61981.2|61963.7|61905.3|61890.3|9289
1619013600000|2021-04-21 14:00:00|61915.9|61900.9|61831.4|61816.4|61969.7|61953.2|61812.2|61797.2|10584
1619017200000|2021-04-21 15:00:00|61831.1|61816.1|61807|61792|61844.2|61829.2|61776|61761|8072
1619020800000|2021-04-21 16:00:00|61806.8|61791.8|61832|61817|61834.2|61819.2|61799.2|61784.2|6382
1619024400000|2021-04-21 17:00:00|61831.6|61816.6|61830.3|61815.3|61836.9|61821.9|61807.9|61792.9|5491
1619028000000|2021-04-21 18:00:00|61829.9|61814.9|61825|61810|61839.1|61824.1|61815|61800|4645
1619031600000|2021-04-21 19:00:00|61825.2|61810.2|61798.8|61783.8|61830.5|61815.5|61793.6|61778.6|4257
1619035200000|2021-04-21 20:00:00|61798.7|61783.7|61797.4|61777.4|61810.3|61793.9|61791.2|61771.2|3272
1619038800000|2021-04-21 21:00:00|61796.9|61776.4|61791|61769.9|61834.7|61789.8|61788.2|61766.3|2032
1619042400000|2021-04-21 22:00:00|61791.8|61771.4|61797.5|61777.5|61806.3|61786.3|61791|61771|2215
1619046000000|2021-04-21 23:00:00|61798|61778|61787.1|61767.1|61802.1|61784.1|61780.7|61761.4|2587
1619049600000|2021-04-22 00:00:00|61786.6|61766.6|61790.2|61770.2|61811.5|61794|61770.2|61751.8|5447
1619053200000|2021-04-22 01:00:00|61790.3|61770.3|61758.9|61743.9|61796.7|61776.8|61745.7|61728.1|6996
1619056800000|2021-04-22 02:00:00|61758.8|61743.8|61733.6|61718.6|61764.4|61747.9|61733.5|61715.8|5639
1619060400000|2021-04-22 03:00:00|61733.5|61718.5|61789.4|61769.4|61794.3|61776.7|61733.3|61718.3|6322
1619064000000|2021-04-22 04:00:00|61789.5|61769.5|61800.2|61785.2|61810.5|61792.9|61781.7|61766.7|5453
1619067600000|2021-04-22 05:00:00|61800.5|61785.5|61800.3|61785.3|61817.8|61800.6|61782.3|61765.4|5267
1619071200000|2021-04-22 06:00:00|61802|61787|61759.8|61744.8|61824|61809|61742|61727|8085
1619074800000|2021-04-22 07:00:00|61760.1|61745.1|61747.7|61732.7|61774.8|61759.8|61719.3|61704.3|7754
1619078400000|2021-04-22 08:00:00|61747.8|61732.8|61842.7|61827.7|61851.8|61836.8|61743|61728|7948
1619082000000|2021-04-22 09:00:00|61842.8|61827.8|61763.5|61748.5|61863|61848|61759.2|61744.2|7798
1619085600000|2021-04-22 10:00:00|61763.9|61748.9|61719.6|61704.6|61764.5|61749.5|61693.2|61678.1|7493
1619089200000|2021-04-22 11:00:00|61719|61704|61747.1|61732.1|61760.3|61745.3|61674.9|61659.8|8087
1619092800000|2021-04-22 12:00:00|61747.2|61732.2|61648|61633|61763.6|61748.6|61638.2|61623.2|9489
1619096400000|2021-04-22 13:00:00|61647|61632|61826.3|61806.3|61880|61865|61620.9|61604.6|9786
1619100000000|2021-04-22 14:00:00|61824.7|61804.7|61858.7|61843.7|61964.6|61947.3|61815.1|61798|8175
1619103600000|2021-04-22 15:00:00|61859.3|61844.3|61918.5|61903.5|61935.2|61920.2|61856.9|61841.9|7003
1619107200000|2021-04-22 16:00:00|61918.4|61903.4|61930.7|61915.7|61946.2|61929.2|61890.3|61875.3|6086
1619110800000|2021-04-22 17:00:00|61930.5|61915.5|61931.9|61916.9|61965.9|61947.2|61910.6|61892.9|7458
1619114400000|2021-04-22 18:00:00|61932.1|61917.1|61937.6|61917.6|62010.4|61992.8|61930.1|61915.1|8133
1619118000000|2021-04-22 19:00:00|61938|61918|61905.9|61890.9|61959.5|61942.7|61885.4|61867.5|7018
1619121600000|2021-04-22 20:00:00|61906|61891|61901.3|61870.5|61911.1|61894.1|61889.7|61869.7|3100
1619125200000|2021-04-22 21:00:00|61901.4|61879.2|61892.2|61872.2|61928.7|61880.5|61885.2|61836.3|2342
1619128800000|2021-04-22 22:00:00|61891.1|61870.7|61900.7|61880.7|61904.3|61886.4|61888|61866.3|2690
1619132400000|2021-04-22 23:00:00|61900.9|61880.9|61903.7|61883.7|61911|61893.6|61890.1|61872.3|2828
1619136000000|2021-04-23 00:00:00|61904.1|61884.1|61872.4|61852.4|61911.5|61892.8|61869.4|61851.6|5588
1619139600000|2021-04-23 01:00:00|61872.5|61852.5|61844.3|61829.3|61884|61867|61839.3|61822.1|6192
1619143200000|2021-04-23 02:00:00|61844.9|61829.9|61865.7|61845.7|61882.4|61866.3|61842.1|61825.2|5769
1619146800000|2021-04-23 03:00:00|61865.9|61845.9|61864.3|61849.3|61873|61858|61851.8|61835.2|4915
1619150400000|2021-04-23 04:00:00|61864.4|61849.4|61838.3|61823.3|61868.5|61852.7|61832.8|61817.8|4793
1619154000000|2021-04-23 05:00:00|61838.2|61823.2|61827.3|61807.3|61850.9|61833.5|61821.6|61805.8|5043
1619157600000|2021-04-23 06:00:00|61827.5|61807.5|61795.5|61780.5|61857.5|61842.5|61785.8|61770.8|7643
1619161200000|2021-04-23 07:00:00|61795.7|61780.7|61698.4|61678.4|61804.6|61789.6|61685.9|61670.9|9405
1619164800000|2021-04-23 08:00:00|61699.7|61679.7|61673.7|61658.7|61708|61693|61662.3|61647.3|8203
1619168400000|2021-04-23 09:00:00|61674.4|61659.4|61686.4|61671.4|61692.6|61677.6|61659.4|61644.4|7379
1619172000000|2021-04-23 10:00:00|61686.6|61671.6|61680.4|61665.4|61722.2|61707.2|61672.7|61657.7|6689
1619175600000|2021-04-23 11:00:00|61680.5|61665.5|61675.1|61660.1|61707.6|61692.6|61653.2|61638.2|7673
1619179200000|2021-04-23 12:00:00|61674.4|61659.4|61606.8|61591.8|61679.6|61664.6|61586|61571|8808
1619182800000|2021-04-23 13:00:00|61607.1|61592.1|61658.4|61643.4|61666.6|61651.6|61594|61577|9053
1619186400000|2021-04-23 14:00:00|61658.6|61643.6|61720.6|61705.6|61736.4|61721.4|61630.9|61615.3|10703
1619190000000|2021-04-23 15:00:00|61720.7|61705.7|61622.4|61607.4|61723.4|61708.4|61610.3|61595.3|8065
1619193600000|2021-04-23 16:00:00|61622.3|61607.3|61579|61564|61622.9|61607.9|61575.7|61560.7|6590
1619197200000|2021-04-23 17:00:00|61579.1|61564.1|61533.4|61518.4|61591.9|61576.5|61531|61516|5877
1619200800000|2021-04-23 18:00:00|61534.2|61519.2|61498.9|61483.9|61535.3|61520.3|61496.1|61481.1|4909
1619204400000|2021-04-23 19:00:00|61498.6|61483.6|61462.5|61447.5|61501.7|61486.7|61460.9|61442.9|5988
1619208000000|2021-04-23 20:00:00|61462.2|61447.2|61476.3|61456.3|61493.7|61473.7|61461.2|61443.3|4168
1619380800000|2021-04-25 20:00:00|61500.1|61470.1|61507.6|61477.6|61538.4|61477.6|61500.1|61441.8|35
1619384400000|2021-04-25 21:00:00|61500.3|61470.3|61490.4|61465.1|61511|61482.5|61468.5|61442.4|1792
1619388000000|2021-04-25 22:00:00|61494.8|61460.8|61506.1|61486.1|61513|61493|61478|61445.8|3492
1619391600000|2021-04-25 23:00:00|61507.3|61487.3|61518.4|61498.4|61522.1|61502.1|61490.8|61470.8|3008
1619395200000|2021-04-26 00:00:00|61518.5|61498.5|61448.7|61428.7|61521.2|61504.3|61435.3|61417.5|5745
1619398800000|2021-04-26 01:00:00|61448.5|61428.5|61409.7|61394.7|61448.5|61428.5|61401.8|61383.1|6611
1619402400000|2021-04-26 02:00:00|61409.8|61394.8|61394.7|61379.7|61429.8|61412.1|61392|61374.9|5506
1619406000000|2021-04-26 03:00:00|61394.8|61379.8|61410.9|61395.9|61417|61400.2|61376.2|61358.5|6606
1619409600000|2021-04-26 04:00:00|61410.5|61395.5|61421.8|61406.8|61427.9|61411.5|61395.2|61377.8|4618
1619413200000|2021-04-26 05:00:00|61421.7|61406.7|61429.8|61414.8|61432.8|61416|61401|61383.8|5202
1619416800000|2021-04-26 06:00:00|61429.6|61414.6|61500.2|61485.2|61505.7|61489.7|61384.7|61367.1|8397
1619420400000|2021-04-26 07:00:00|61501.1|61486.1|61480.1|61460.1|61521.5|61506.5|61447.1|61431.3|8636
1619424000000|2021-04-26 08:00:00|61479.4|61459.4|61464.6|61449.6|61513.8|61498.8|61449|61434|8188
1619427600000|2021-04-26 09:00:00|61464.3|61449.3|61484.2|61469.2|61490|61475|61416.1|61399.8|7302
1619431200000|2021-04-26 10:00:00|61484|61469|61503.9|61488.9|61504.4|61489.4|61469|61454|6650
1619434800000|2021-04-26 11:00:00|61503.8|61488.8|61551.7|61536.7|61560.6|61545.6|61497.8|61482.8|7489
1619438400000|2021-04-26 12:00:00|61552.3|61537.3|61562|61547|61582.9|61567.9|61533.3|61518.3|7968
1619442000000|2021-04-26 13:00:00|61561.4|61546.4|61634.4|61619.4|61662.5|61647.1|61551.2|61536.2|8161
1619445600000|2021-04-26 14:00:00|61633|61618|61556|61541|61639.2|61624.2|61526.5|61511.5|9321
1619449200000|2021-04-26 15:00:00|61556.6|61541.6|61550.3|61535.3|61602.1|61587.1|61548.1|61533.1|7418
1619452800000|2021-04-26 16:00:00|61551.2|61536.2|61517.6|61502.6|61564.3|61547.1|61514.6|61499.6|6077
1619456400000|2021-04-26 17:00:00|61517.7|61502.7|61530.7|61515.7|61547.2|61532.2|61514.5|61499.5|4781
1619460000000|2021-04-26 18:00:00|61530.8|61515.8|61503.1|61488.1|61531.6|61516.6|61493.3|61477.6|4485
1619463600000|2021-04-26 19:00:00|61502.5|61487.5|61513.5|61498.5|61536.5|61521.5|61497.1|61482.1|5494
1619467200000|2021-04-26 20:00:00|61515.2|61500.2|61551.5|61506.5|61552.3|61524.8|61503.1|61483.1|4028
1619470800000|2021-04-26 21:00:00|61551.1|61506.1|61540.4|61506|61559.3|61517.7|61514.3|61486.2|2086
1619474400000|2021-04-26 22:00:00|61536.1|61505.9|61552.6|61532.6|61554.8|61536.6|61527.5|61496.3|2740
1619478000000|2021-04-26 23:00:00|61552.3|61532.3|61566.8|61546.8|61571.3|61551.3|61547.9|61527.9|2920
1619481600000|2021-04-27 00:00:00|61566.7|61546.7|61566.7|61551.7|61591.1|61571.1|61542.2|61522.5|5529
1619485200000|2021-04-27 01:00:00|61566.6|61551.6|61602.8|61582.8|61621.8|61602.2|61558.7|61538.7|6287
1619488800000|2021-04-27 02:00:00|61602.9|61582.9|61635.3|61620.3|61641.3|61623.3|61590.1|61572.3|5084
1619492400000|2021-04-27 03:00:00|61635|61620|61620.6|61600.6|61636.7|61620.1|61603.7|61585.2|4246
1619496000000|2021-04-27 04:00:00|61620.3|61600.3|61601.8|61581.8|61623.5|61606|61590.6|61571.7|3435
1619499600000|2021-04-27 05:00:00|61601.7|61581.7|61585.2|61570.2|61615.8|61597.2|61582.1|61564.1|4287
1619503200000|2021-04-27 06:00:00|61584.7|61569.7|61616.4|61601.4|61635|61620|61562.9|61545.6|7129
1619506800000|2021-04-27 07:00:00|61616.3|61601.3|61613|61598|61640.7|61625.7|61583.5|61568.5|7931
1619510400000|2021-04-27 08:00:00|61612.8|61597.8|61673.9|61658.9|61679.5|61664.5|61605.6|61590.6|7552
1619514000000|2021-04-27 09:00:00|61674.6|61659.6|61642.4|61627.4|61682.1|61667.1|61618.4|61603.4|7398
1619517600000|2021-04-27 10:00:00|61642.6|61627.6|61544|61529|61642.6|61627.6|61537.1|61522.1|7554
1619521200000|2021-04-27 11:00:00|61544.3|61529.3|61522.2|61507.2|61572.4|61557.4|61501.8|61481.8|7260
1619524800000|2021-04-27 12:00:00|61521.5|61506.5|61554.7|61539.7|61586|61571|61517.6|61502.6|7893
1619528400000|2021-04-27 13:00:00|61554.6|61539.6|61542.6|61522.6|61597.4|61582.4|61513.3|61498.3|8034
1619532000000|2021-04-27 14:00:00|61541.2|61521.2|61560.7|61545.7|61587.3|61570|61510.4|61495.4|9797
1619535600000|2021-04-27 15:00:00|61560.1|61545.1|61572.8|61557.8|61585.3|61570.3|61543|61528|7204
1619539200000|2021-04-27 16:00:00|61572.7|61557.7|61609.9|61594.9|61617.5|61602.5|61570.8|61555.8|6779
1619542800000|2021-04-27 17:00:00|61610.2|61595.2|61564.6|61549.6|61612|61596.5|61549|61534|6097
1619546400000|2021-04-27 18:00:00|61564.5|61549.5|61522.1|61507.1|61569.4|61551.5|61514|61499|6210
1619550000000|2021-04-27 19:00:00|61521.9|61506.9|61519.2|61504.2|61536.6|61520|61513.4|61495.8|5270
1619553600000|2021-04-27 20:00:00|61519.9|61504.9|61515.5|61487.9|61531.9|61514.5|61499.2|61479.2|3757
1619557200000|2021-04-27 21:00:00|61517.7|61483.5|61518.3|61486.3|61548.5|61501.1|61494.9|61454.3|2528
1619560800000|2021-04-27 22:00:00|61518.2|61487.6|61518.3|61498.3|61526.7|61506.7|61503.7|61482.1|2693
1619564400000|2021-04-27 23:00:00|61518.1|61498.1|61515|61495|61520.4|61500.4|61505.7|61485.7|2209
1619568000000|2021-04-28 00:00:00|61514.9|61494.9|61569.8|61549.8|61570.8|61550.8|61514.7|61494.7|5419
1619571600000|2021-04-28 01:00:00|61567.1|61552.1|61567.5|61552.5|61585.8|61569|61552.1|61534.2|6673
1619575200000|2021-04-28 02:00:00|61568|61553|61562.6|61547.6|61575.9|61558.6|61533.4|61515.6|5842
1619578800000|2021-04-28 03:00:00|61562.7|61547.7|61577.7|61562.7|61581.2|61563.8|61561.7|61543.4|4565
1619582400000|2021-04-28 04:00:00|61577.5|61562.5|61597.8|61577.8|61600|61582.3|61576.2|61558|3698
1619586000000|2021-04-28 05:00:00|61597.7|61577.7|61607.5|61587.5|61609.1|61589.1|61586.8|61571.5|4353
1619589600000|2021-04-28 06:00:00|61606.3|61591.3|61664.6|61649.6|61664.8|61649.8|61566.3|61548.2|7759
1619593200000|2021-04-28 07:00:00|61664.4|61649.4|61596.1|61576.1|61683.6|61665.8|61572|61555.1|8743
1619596800000|2021-04-28 08:00:00|61595.2|61575.2|61586.6|61571.6|61610.6|61592.5|61560.8|61545.1|8206
1619600400000|2021-04-28 09:00:00|61586.7|61571.7|61629.9|61614.9|61640.5|61622.3|61574.2|61559.2|8097
1619604000000|2021-04-28 10:00:00|61631|61616|61626.7|61611.7|61637.4|61622.4|61586.8|61571.8|7274
1619607600000|2021-04-28 11:00:00|61626.9|61611.9|61597.4|61582.4|61639.9|61624.9|61588|61573|7575
1619611200000|2021-04-28 12:00:00|61598.3|61583.3|61621.8|61606.8|61655.2|61638|61586.8|61570.4|8441
1619614800000|2021-04-28 13:00:00|61622.1|61607.1|61602.2|61587.2|61681.7|61661.7|61590.3|61575.3|8133
1619618400000|2021-04-28 14:00:00|61602.1|61587.1|61516.1|61501.1|61619.2|61599.8|61457.4|61439.6|10779
1619622000000|2021-04-28 15:00:00|61515.8|61500.8|61468.7|61453.7|61517.3|61502.3|61443.8|61428.8|8439
1619625600000|2021-04-28 16:00:00|61468.2|61453.2|61506.4|61491.4|61516.9|61500.4|61467.5|61447.5|6037
1619629200000|2021-04-28 17:00:00|61506.6|61491.6|61545.7|61492.6|61568.9|61550.4|61502.3|61487.3|6343
1619632800000|2021-04-28 18:00:00|61549.9|61493.3|61340.4|61320.4|61635.1|61615.1|61282.5|61264.4|11466
1619636400000|2021-04-28 19:00:00|61339.8|61319.8|61309.5|61289.5|61420.7|61400.7|61306.3|61289.3|8827
1619640000000|2021-04-28 20:00:00|61310.1|61290.1|61338.4|61300.2|61355|61335|61304|61284|4420
1619643600000|2021-04-28 21:00:00|61335|61307.4|61333.4|61313.4|61372.3|61326.3|61331.5|61289.7|993
1619647200000|2021-04-28 22:00:00|61334.4|61314.4|61298.3|61278.3|61347.1|61316|61295.3|61275.3|2964
1619650800000|2021-04-28 23:00:00|61298.5|61278.5|61285.3|61265.3|61309.4|61292.9|61279.9|61262.5|2280
1619654400000|2021-04-29 00:00:00|61285.4|61265.4|61250.6|61230.6|61291.7|61274.2|61249.6|61230.6|4048
1619658000000|2021-04-29 01:00:00|61251.2|61231.2|61225|61210|61265.7|61247.5|61210.7|61190.7|5465
1619661600000|2021-04-29 02:00:00|61225.1|61210.1|61273.5|61253.5|61281.8|61264.3|61216|61198.4|5340
1619665200000|2021-04-29 03:00:00|61274.1|61254.1|61331.7|61311.7|61341.8|61323|61267.9|61249.5|4806
1619668800000|2021-04-29 04:00:00|61331.6|61311.6|61298.9|61283.9|61334.1|61316.6|61290|61271.9|3316
1619672400000|2021-04-29 05:00:00|61298.7|61283.7|61288.3|61268.3|61305.2|61286.8|61275.2|61258.3|3441
1619676000000|2021-04-29 06:00:00|61288.6|61268.6|61355.8|61340.8|61376.3|61361.3|61276.7|61258.7|7979
1619679600000|2021-04-29 07:00:00|61356.6|61341.6|61380.9|61365.9|61396.7|61381.7|61339.5|61324.5|8637
1619683200000|2021-04-29 08:00:00|61383.8|61363.8|61381|61366|61403.8|61388.8|61335.9|61320.9|8290
1619686800000|2021-04-29 09:00:00|61380.9|61365.9|61364.2|61349.2|61389.3|61374.3|61332.9|61317.9|7846
1619690400000|2021-04-29 10:00:00|61364.6|61349.6|61343.8|61328.8|61382.2|61367.2|61343.3|61328.3|7785
1619694000000|2021-04-29 11:00:00|61344.5|61329.5|61313.7|61298.7|61353.1|61338.1|61287.2|61272.2|7982
1619697600000|2021-04-29 12:00:00|61311|61296|61345.4|61330.4|61351.3|61336.3|61279.4|61264.4|8845
1619701200000|2021-04-29 13:00:00|61345.5|61330.5|61427.8|61412.8|61452.5|61432.5|61327.4|61307.6|10038
1619704800000|2021-04-29 14:00:00|61429.4|61409.4|61402.6|61387.6|61447.7|61432.7|61364.7|61347.4|10769
1619708400000|2021-04-29 15:00:00|61402.7|61387.7|61408|61393|61425.2|61408.9|61363.8|61348.8|8535
1619712000000|2021-04-29 16:00:00|61407.6|61392.6|61370.1|61355.1|61419.9|61404.9|61348.2|61330|8139
1619715600000|2021-04-29 17:00:00|61369.8|61354.8|61364.5|61349.5|61378.7|61363.7|61349.3|61333.6|5713
1619719200000|2021-04-29 18:00:00|61364.9|61349.9|61329.7|61314.7|61396.5|61380.4|61328.2|61312.2|5515
1619722800000|2021-04-29 19:00:00|61329.6|61314.6|61314.1|61299.1|61351.1|61334.1|61310.4|61292.7|5279
1619726400000|2021-04-29 20:00:00|61314.2|61299.2|61379.5|61313.5|61381.8|61343.4|61313.7|61297.5|3450
1619730000000|2021-04-29 21:00:00|61381.2|61314.6|61360.1|61311.5|61401.5|61333.9|61342.9|61291.8|2234
1619733600000|2021-04-29 22:00:00|61358.9|61311.4|61352.4|61332.4|61364.2|61345.3|61342.8|61306.5|3128
1619737200000|2021-04-29 23:00:00|61352.7|61332.7|61340.1|61320.1|61358.5|61338.5|61336|61316|2966
1619740800000|2021-04-30 00:00:00|61339.1|61319.1|61353.1|61333.1|61374.4|61354.4|61329.6|61311|5802
1619744400000|2021-04-30 01:00:00|61353|61333|61354.5|61334.5|61362.2|61342.2|61328.9|61308.9|6219
1619748000000|2021-04-30 02:00:00|61355.1|61335.1|61359.6|61339.6|61376.6|61357.8|61354|61334.5|5586
1619751600000|2021-04-30 03:00:00|61357|61342|61374.2|61354.2|61385.7|61368.1|61351.3|61332.5|4027
1619755200000|2021-04-30 04:00:00|61373.5|61353.5|61377.3|61357.3|61382.4|61363.7|61364.5|61346.2|3491
1619758800000|2021-04-30 05:00:00|61377.2|61357.2|61372.1|61352.1|61385.1|61367.5|61369.3|61352.1|4778
1619762400000|2021-04-30 06:00:00|61370.5|61355.5|61410|61390|61411.5|61392|61359.4|61341.8|6873
1619766000000|2021-04-30 07:00:00|61409.9|61389.9|61453.1|61433.1|61463.5|61446.4|61398.6|61378.6|8402
1619769600000|2021-04-30 08:00:00|61453.4|61433.4|61488.7|61468.7|61490.9|61474.5|61438.6|61423.5|7710
1619773200000|2021-04-30 09:00:00|61488.8|61468.8|61487.5|61472.5|61503.4|61487.2|61470.9|61453.2|7192
1619776800000|2021-04-30 10:00:00|61487.4|61472.4|61567|61547|61570.5|61553.3|61471.9|61456.7|7928
1619780400000|2021-04-30 11:00:00|61565.9|61545.9|61560|61545|61574.1|61559.1|61515.6|61500.6|7722
1619784000000|2021-04-30 12:00:00|61559.9|61544.9|61545.9|61530.9|61580.1|61562.5|61524.8|61508.5|8347
1619787600000|2021-04-30 13:00:00|61545.5|61530.5|61593.9|61573.9|61628.3|61609.7|61502.5|61487.2|8197
1619791200000|2021-04-30 14:00:00|61593.2|61573.2|61781|61761|61798.5|61778.5|61567.7|61550.9|8494
1619794800000|2021-04-30 15:00:00|61778.2|61758.2|61825.6|61810.6|61857.7|61837.7|61763.5|61743.5|8468
1619798400000|2021-04-30 16:00:00|61825.5|61810.5|61844.6|61824.6|61853.4|61834.1|61794|61776.4|5966
1619802000000|2021-04-30 17:00:00|61844.5|61824.5|61868.1|61848.1|61882|61862.1|61825|61805|5567
1619805600000|2021-04-30 18:00:00|61868|61848|61867.4|61852.4|61887.7|61867.7|61831.3|61814.8|5488
1619809200000|2021-04-30 19:00:00|61865.7|61850.7|61861.8|61841.8|61894.1|61876.2|61849.9|61832.6|5520
1619812800000|2021-04-30 20:00:00|61860.4|61840.4|61877.6|61857.6|61882.3|61862.3|61850.3|61830.3|3323
1619985600000|2021-05-02 20:00:00|61822.1|61792.1|61733.7|61622.7|61854.5|61796.7|61733.3|61622.3|111
1619989200000|2021-05-02 21:00:00|61825.5|61795.5|61853.5|61788.2|61914|61818|61811.7|61760.9|1236
1619992800000|2021-05-02 22:00:00|61832.1|61812.1|61840.4|61820.4|61877.9|61835.6|61832.1|61781.5|2493
1619996400000|2021-05-02 23:00:00|61840|61820|61840.8|61820.8|61852.8|61832.8|61824.5|61805.4|2584
1620000000000|2021-05-03 00:00:00|61839.8|61819.8|61806.7|61786.7|61877|61857|61806.5|61786.5|4235
1620003600000|2021-05-03 01:00:00|61805.9|61785.9|61838.5|61818.5|61843.7|61823.7|61798.3|61778.3|4412
1620007200000|2021-05-03 02:00:00|61838.4|61818.4|61881|61861|61886.7|61866.7|61838.2|61818.2|3827
1620010800000|2021-05-03 03:00:00|61879.9|61859.9|61863.2|61843.2|61880.3|61862.1|61857.4|61837.4|3211
1620014400000|2021-05-03 04:00:00|61863.3|61843.3|61870.6|61850.6|61891.7|61873.8|61860.8|61840.8|3239
1620018000000|2021-05-03 05:00:00|61870.4|61850.4|61866.7|61846.7|61895.4|61876|61865.1|61845.6|3743
1620021600000|2021-05-03 06:00:00|61867|61847|61784|61764|61910.9|61890.9|61774.3|61754.3|5982
1620025200000|2021-05-03 07:00:00|61784.7|61764.7|61794.1|61774.1|61814.8|61796.9|61759|61739|6412
1620028800000|2021-05-03 08:00:00|61793.8|61773.8|61736.8|61716.8|61816.9|61796.9|61726|61706|6048
1620032400000|2021-05-03 09:00:00|61736.4|61716.4|61717.2|61697.2|61742.7|61725|61692.2|61673.8|6125
1620036000000|2021-05-03 10:00:00|61717.1|61697.1|61686.3|61666.3|61730.6|61711.9|61683.9|61664.3|5731
1620039600000|2021-05-03 11:00:00|61686.7|61666.7|61743.2|61723.2|61746.3|61730.9|61683.3|61663.3|6158
1620043200000|2021-05-03 12:00:00|61742.4|61727.4|61758|61738|61764.6|61746.3|61700.7|61684.2|6762
1620046800000|2021-05-03 13:00:00|61757.5|61737.5|61684.7|61664.7|61761.5|61741.5|61668.8|61648.8|7312
1620050400000|2021-05-03 14:00:00|61668.9|61648.9|61598.9|61583.9|61685.6|61665.6|61585.5|61568.1|8204
1620054000000|2021-05-03 15:00:00|61598.7|61583.7|61675.5|61655.5|61676.6|61659.3|61586.2|61569.1|6584
1620057600000|2021-05-03 16:00:00|61676.8|61656.8|61707.8|61687.8|61715.3|61695.3|61665.7|61645.7|5450
1620061200000|2021-05-03 17:00:00|61707.1|61687.1|61667.3|61647.3|61715.3|61695.3|61643.4|61623.4|5082
1620064800000|2021-05-03 18:00:00|61667.2|61647.2|61634.5|61614.5|61671.6|61651.6|61629.5|61611.5|4966
1620068400000|2021-05-03 19:00:00|61634.8|61614.8|61649.6|61629.6|61662.7|61642.7|61634.8|61614.8|4704
1620072000000|2021-05-03 20:00:00|61649.1|61629.1|61656.8|61624.7|61662.5|61642.5|61643.6|61621.7|3029
1620075600000|2021-05-03 21:00:00|61656.2|61616.7|61659.7|61618.2|61685.7|61632.1|61647.2|61598.4|1762
1620079200000|2021-05-03 22:00:00|61659.1|61619.1|61672.8|61652.8|61678.4|61658.4|61650.1|61619.1|3090
1620082800000|2021-05-03 23:00:00|61673.2|61653.2|61676.6|61656.6|61687.5|61667.5|61670.6|61650.6|2463
1620086400000|2021-05-04 00:00:00|61675.8|61655.8|61693.5|61673.5|61706.9|61686.9|61669.9|61649.9|4152
1620090000000|2021-05-04 01:00:00|61693.7|61673.7|61737.2|61717.2|61740|61720|61689.6|61669.6|4628
1620093600000|2021-05-04 02:00:00|61737.3|61717.3|61749.9|61729.9|61761.8|61741.8|61728|61708|4605
1620097200000|2021-05-04 03:00:00|61749.8|61729.8|61776.5|61756.5|61778.8|61758.8|61746.5|61726.5|3629
1620100800000|2021-05-04 04:00:00|61776.1|61756.1|61770.3|61750.3|61788.7|61768.7|61758.6|61738.6|3661
1620104400000|2021-05-04 05:00:00|61770.2|61750.2|61792.2|61772.2|61803.8|61783.9|61768.4|61748.4|3961
1620108000000|2021-05-04 06:00:00|61791.2|61771.2|61808.8|61788.8|61813.8|61796.4|61777.4|61757.4|5752
1620111600000|2021-05-04 07:00:00|61808.5|61788.5|61894.5|61879.5|61942.7|61924.6|61793.2|61775.4|7630
1620115200000|2021-05-04 08:00:00|61894.3|61879.3|61961.6|61941.6|61967.1|61947.4|61861.7|61844.7|7143
1620118800000|2021-05-04 09:00:00|61962|61942|61934.1|61919.1|61980.5|61965.5|61916.8|61901.8|7228
1620122400000|2021-05-04 10:00:00|61934.2|61919.2|61916.3|61901.3|61958.1|61941.9|61898.1|61881.9|7333
1620126000000|2021-05-04 11:00:00|61916.5|61901.5|61869.6|61854.6|61934.2|61919.2|61862.8|61847.8|8457
1620129600000|2021-05-04 12:00:00|61870.1|61855.1|61839.8|61824.8|61893.3|61875.1|61817.4|61802.4|9161
1620133200000|2021-05-04 13:00:00|61839.9|61824.9|61850.8|61830.8|61889|61873.1|61818.4|61803.4|8588
1620136800000|2021-05-04 14:00:00|61850.1|61830.1|61806|61791|61888.1|61873.1|61802.5|61787.5|10686
1620140400000|2021-05-04 15:00:00|61805.6|61790.6|61899|61884|61966.2|61948.5|61789.4|61774.4|11329
1620144000000|2021-05-04 16:00:00|61897.7|61882.7|61884.6|61864.6|61916.6|61898.2|61848|61828|9366
1620147600000|2021-05-04 17:00:00|61885.8|61865.8|61876.6|61861.6|61903.5|61886.2|61855.3|61837.5|8302
1620151200000|2021-05-04 18:00:00|61876.5|61861.5|61916.3|61901.3|61916.3|61901.3|61851.4|61833.6|7416
1620154800000|2021-05-04 19:00:00|61917.7|61902.7|61894.2|61879.2|61927.3|61910.6|61890.5|61873.9|7372
1620158400000|2021-05-04 20:00:00|61894.3|61879.3|61918.3|61871.5|61918.3|61888.6|61869.5|61849.8|4177
1620162000000|2021-05-04 21:00:00|61925.8|61868.3|61922.8|61893.7|61945.7|61904.7|61902.2|61858.2|1982
1620165600000|2021-05-04 22:00:00|61919|61893.1|61894.4|61874.4|61920.5|61900.5|61894.4|61865.5|2925
1620169200000|2021-05-04 23:00:00|61894.2|61874.2|61902.3|61882.3|61909.6|61891.6|61891.2|61871.2|2625
1620172800000|2021-05-05 00:00:00|61902.2|61882.2|61875.6|61855.6|61904.5|61886|61868.6|61849.5|4788
1620176400000|2021-05-05 01:00:00|61875.8|61855.8|61865.9|61845.9|61884.3|61864.9|61862.1|61842.1|4753
1620180000000|2021-05-05 02:00:00|61865.7|61845.7|61870.1|61850.1|61875.4|61856.2|61857.7|61837.7|4828
1620183600000|2021-05-05 03:00:00|61871|61851|61850.2|61835.2|61871.9|61854.2|61838.5|61819.1|4418
1620187200000|2021-05-05 04:00:00|61853.7|61833.7|61861.8|61841.8|61864.1|61845.8|61842|61824.8|3417
1620190800000|2021-05-05 05:00:00|61861.7|61841.7|61913.4|61893.4|61916|61896.7|61858.9|61841.2|4610
1620194400000|2021-05-05 06:00:00|61913.3|61893.3|61974.7|61959.7|62011.7|61991.7|61892.4|61875.6|8597
1620198000000|2021-05-05 07:00:00|61974.9|61959.9|62002.4|61987.4|62047.7|62031.4|61948.1|61932.4|9875
1620201600000|2021-05-05 08:00:00|62002.3|61987.3|61992|61977|62041.2|62026.2|61990.9|61974|8497
1620205200000|2021-05-05 09:00:00|61993.2|61978.2|61955.4|61940.4|62009.5|61994.5|61951.9|61936.9|7045
1620208800000|2021-05-05 10:00:00|61954.7|61939.7|61893.7|61873.7|61955.3|61940.3|61871.4|61856.4|8223
1620212400000|2021-05-05 11:00:00|61890.9|61875.9|61925.7|61910.7|61938|61923|61877.2|61862.2|7560
1620216000000|2021-05-05 12:00:00|61924.6|61909.6|61988.9|61973.9|62017.3|62002.3|61914.5|61896|9410
1620219600000|2021-05-05 13:00:00|61989.4|61974.4|61985.3|61965.3|62002.5|61987.5|61924.4|61909.4|8581
1620223200000|2021-05-05 14:00:00|61983.3|61963.3|61950.4|61935.4|62005.9|61990.9|61911|61896|7968
1620226800000|2021-05-05 15:00:00|61952|61937|61963.2|61948.2|61986.2|61967.4|61941.8|61924.1|6655
1620230400000|2021-05-05 16:00:00|61962.2|61947.2|62004.9|61989.9|62016|61996|61958.7|61940.8|5456
1620234000000|2021-05-05 17:00:00|62007.1|61992.1|61978.1|61963.1|62020.4|62003.5|61965.8|61950.8|4896
1620237600000|2021-05-05 18:00:00|61979.5|61964.5|61973.2|61958.2|61989.2|61974.2|61961.6|61945.1|4671
1620241200000|2021-05-05 19:00:00|61974.2|61959.2|61956.7|61941.7|61985.5|61970.5|61942.8|61927.8|5553
1620244800000|2021-05-05 20:00:00|61956.5|61941.5|61952|61931.4|61963.3|61946.3|61941.7|61923.6|3260
1620248400000|2021-05-05 21:00:00|61952.1|61931.3|61946.8|61916.6|61991|61934.2|61940.3|61902.7|1386
1620252000000|2021-05-05 22:00:00|61954|61917.7|61943.5|61923.5|61961.9|61929.9|61936.1|61914.6|2201
1620255600000|2021-05-05 23:00:00|61943.6|61923.6|61937|61917|61957.4|61939.9|61931|61911|2787
1620259200000|2021-05-06 00:00:00|61936.9|61916.9|61975.2|61955.2|61976.4|61956.7|61926.1|61906.1|4373
1620262800000|2021-05-06 01:00:00|61975.6|61955.6|61928.6|61908.6|61982.5|61964.3|61924.7|61906.5|5575
1620266400000|2021-05-06 02:00:00|61929.4|61909.4|61975.3|61955.3|62011.1|61991.5|61913.1|61895.1|6088
1620270000000|2021-05-06 03:00:00|61976|61956|61979|61964|61991.3|61973.5|61970.1|61950.7|5679
1620273600000|2021-05-06 04:00:00|61978.6|61963.6|61961.5|61946.5|61983.1|61967.2|61952.7|61935.6|4286
1620277200000|2021-05-06 05:00:00|61962.8|61947.8|61935|61915|61964.8|61948.7|61928.5|61911.7|4287
1620280800000|2021-05-06 06:00:00|61935.7|61915.7|61901.2|61886.2|61947.8|61932.8|61869.6|61851.5|6312
1620284400000|2021-05-06 07:00:00|61901.3|61886.3|61843.4|61828.4|61910.8|61894.8|61826.3|61810.7|7247
1620288000000|2021-05-06 08:00:00|61844.5|61829.5|61769.6|61754.6|61860.8|61842.9|61743.6|61726.4|7098
1620291600000|2021-05-06 09:00:00|61769.8|61754.8|61732.4|61717.4|61786.2|61771.2|61702.5|61687.5|7140
1620295200000|2021-05-06 10:00:00|61732.9|61717.9|61758.9|61743.9|61761.4|61744|61714.7|61699.7|6427
1620298800000|2021-05-06 11:00:00|61758.8|61743.8|61710.4|61695.4|61775.6|61760.6|61691.7|61676.7|7265
1620302400000|2021-05-06 12:00:00|61706.2|61691.2|61680.7|61665.7|61732.3|61717.3|61662.8|61647.8|7441
1620306000000|2021-05-06 13:00:00|61681|61666|61653.4|61638.4|61727.8|61712.6|61606.7|61591.4|8188
1620309600000|2021-05-06 14:00:00|61653.7|61638.7|61665.7|61650.7|61691|61675.4|61623.6|61608.6|9910
1620313200000|2021-05-06 15:00:00|61665.5|61650.5|61721|61706|61725.6|61710.6|61660.9|61645.9|8920
1620316800000|2021-05-06 16:00:00|61720.8|61705.8|61718|61703|61746|61731|61697.4|61681|6961
1620320400000|2021-05-06 17:00:00|61717.7|61702.7|61686.1|61671.1|61729|61712.2|61681.8|61664.6|5259
1620324000000|2021-05-06 18:00:00|61686|61671|61692.9|61677.9|61702.9|61685.8|61667.2|61648.9|6210
1620327600000|2021-05-06 19:00:00|61693.2|61678.2|61649|61634|61694.6|61679.6|61644.7|61629.7|6097
1620331200000|2021-05-06 20:00:00|61648.9|61633.9|61643.5|61623.5|61673.9|61657.1|61641.2|61620.3|3455
1620334800000|2021-05-06 21:00:00|61642.9|61622.9|61659.2|61631.9|61679.2|61638.1|61637.1|61607.1|2095
1620338400000|2021-05-06 22:00:00|61660.6|61633|61666.2|61646.2|61675.1|61653.7|61651.2|61628.1|3052
1620342000000|2021-05-06 23:00:00|61666|61646|61642.8|61622.8|61668|61648|61637.9|61617.9|2332
1620345600000|2021-05-07 00:00:00|61643|61623|61650.2|61630.2|61663|61644.5|61619.8|61599.8|5210
1620349200000|2021-05-07 01:00:00|61650.8|61630.8|61639.3|61619.3|61671.4|61653.3|61632.6|61614.9|6334
1620352800000|2021-05-07 02:00:00|61640.4|61620.4|61639.1|61619.1|61660.9|61643.9|61627.7|61610.5|6066
1620356400000|2021-05-07 03:00:00|61638.6|61618.6|61627.5|61607.5|61641.5|61622|61618.5|61600.8|5971
1620360000000|2021-05-07 04:00:00|61627.6|61607.6|61648.5|61628.5|61650.9|61632.8|61618.5|61601.2|3735
1620363600000|2021-05-07 05:00:00|61648.2|61628.2|61663.6|61643.6|61665.4|61649.2|61632.6|61616.6|5137
1620367200000|2021-05-07 06:00:00|61664|61644|61677|61662|61705.3|61688.4|61646.9|61629.1|7324
1620370800000|2021-05-07 07:00:00|61676.6|61661.6|61578.8|61563.8|61682.6|61667.6|61519.1|61499.1|9366
1620374400000|2021-05-07 08:00:00|61578.9|61563.9|61525.2|61510.2|61593.3|61578.3|61510|61493.7|8222
1620378000000|2021-05-07 09:00:00|61525.1|61510.1|61572.9|61557.9|61599.7|61583.6|61525.1|61510.1|7189
1620381600000|2021-05-07 10:00:00|61572.4|61557.4|61607.8|61592.8|61610.5|61595.5|61528.7|61513.7|7514
1620385200000|2021-05-07 11:00:00|61607.4|61592.4|61633.7|61618.7|61639.7|61624.7|61581.6|61566.6|7329
1620388800000|2021-05-07 12:00:00|61634|61619|61318|61298|61675.2|61660.2|61227.7|61210.1|11092
1620392400000|2021-05-07 13:00:00|61318.1|61298.1|61354|61339|61453.1|61436.7|61297.8|61278.1|10600
1620396000000|2021-05-07 14:00:00|61353.3|61338.3|61253|61238|61371.5|61354.7|61206.2|61191.2|8496
1620399600000|2021-05-07 15:00:00|61252|61237|61136.3|61121.3|61265.6|61248.5|61135|61120|7766
1620403200000|2021-05-07 16:00:00|61136.4|61121.4|61205.1|61190.1|61255|61239.8|61136.3|61121.3|7040
1620406800000|2021-05-07 17:00:00|61206.5|61191.5|61163|61148|61212|61197|61144.5|61128.8|7415
1620410400000|2021-05-07 18:00:00|61162.9|61147.9|61133.1|61118.1|61187.4|61172.4|61132.3|61117.3|6832
1620414000000|2021-05-07 19:00:00|61133|61118|61122.5|61102.5|61145|61128.7|61101.8|61086.5|7128
1620417600000|2021-05-07 20:00:00|61124.6|61104.6|61140.9|61120.9|61151.1|61131.1|61121.1|61101.9|4459
1620590400000|2021-05-09 20:00:00|61152.5|61122.5|61202|61094|61214.9|61122.5|61138.1|61075|56
1620594000000|2021-05-09 21:00:00|61187.5|61086.4|61126.6|61099.4|61203.4|61120|61107.1|61073.9|696
1620597600000|2021-05-09 22:00:00|61119.5|61099.5|61123.6|61103.6|61155.4|61135.4|61088.2|61068.2|4019
1620601200000|2021-05-09 23:00:00|61123.7|61103.7|61108.6|61088.6|61124|61104|61076.5|61056.5|4249
1620604800000|2021-05-10 00:00:00|61108.3|61088.3|61153.7|61133.7|61161.9|61144|61108.3|61088.3|7250
1620608400000|2021-05-10 01:00:00|61153.3|61133.3|61170.9|61150.9|61189.3|61169.8|61145.1|61125.1|7522
1620612000000|2021-05-10 02:00:00|61171.4|61151.4|61204.1|61184.1|61204.7|61184.7|61155.3|61136|6086
1620615600000|2021-05-10 03:00:00|61203.2|61183.2|61187.8|61167.8|61206.6|61187.7|61178.3|61158.5|4885
1620619200000|2021-05-10 04:00:00|61187.6|61167.6|61203.8|61183.8|61204.2|61186.1|61172|61154.4|4605
1620622800000|2021-05-10 05:00:00|61203.9|61183.9|61204.1|61184.1|61208.8|61191.1|61163.3|61143.7|5939
1620626400000|2021-05-10 06:00:00|61204.3|61184.3|61155.3|61140.3|61205.9|61188.1|61142.5|61127.5|8847
1620630000000|2021-05-10 07:00:00|61155.2|61140.2|61218.8|61203.8|61276.2|61261.2|61153.3|61138.3|9651
1620633600000|2021-05-10 08:00:00|61218.3|61203.3|61103.6|61088.6|61260.5|61245.5|61081.9|61066.9|9207
1620637200000|2021-05-10 09:00:00|61103.3|61088.3|61136.8|61121.8|61173|61158|61103.3|61088.3|7933
1620640800000|2021-05-10 10:00:00|61136.1|61121.1|61136.3|61121.3|61160.2|61144.2|61100.8|61085.8|8172
1620644400000|2021-05-10 11:00:00|61136.7|61121.7|61142|61127|61175.1|61160.1|61114.1|61099.1|8323
1620648000000|2021-05-10 12:00:00|61142.5|61127.5|61101.5|61086.5|61146.1|61131.1|61086|61068.1|8804
1620651600000|2021-05-10 13:00:00|61102.3|61087.3|61162.7|61147.7|61181.5|61166.5|61066|61051|8803
1620655200000|2021-05-10 14:00:00|61161.7|61146.7|61152.3|61137.3|61197.3|61177.8|61094.3|61077.2|8100
1620658800000|2021-05-10 15:00:00|61152.6|61137.6|61110.2|61095.2|61180.8|61165.6|61094.2|61079.2|6950
1620662400000|2021-05-10 16:00:00|61110.7|61095.7|61165.1|61145.1|61168.3|61148.6|61098.9|61078.9|5619
1620666000000|2021-05-10 17:00:00|61164.5|61144.5|61175.8|61155.8|61214.8|61197.3|61160.6|61143.1|5623
1620669600000|2021-05-10 18:00:00|61174|61159|61234.2|61214.2|61249.3|61230.3|61161.2|61142.4|6369
1620673200000|2021-05-10 19:00:00|61234.4|61214.4|61255.2|61235.2|61260.7|61242|61223.2|61205.4|5814
1620676800000|2021-05-10 20:00:00|61256|61236|61317.9|61297.9|61324|61304|61244.6|61224.6|4028
1620680400000|2021-05-10 21:00:00|61320.2|61294.4|61299.6|61279.6|61344.6|61299.6|61296.7|61202.7|1399
1620684000000|2021-05-10 22:00:00|61298.4|61278.4|61261.4|61241.4|61310.5|61283.7|61260.5|61240.5|2889
1620687600000|2021-05-10 23:00:00|61261|61241|61255|61235|61276.6|61256.6|61250.6|61230.6|2695
1620691200000|2021-05-11 00:00:00|61254.7|61234.7|61319.2|61299.2|61327.8|61307.8|61243.6|61223.6|5746
1620694800000|2021-05-11 01:00:00|61319.6|61299.6|61272.7|61252.7|61328.2|61308.2|61264.8|61244.8|6737
1620698400000|2021-05-11 02:00:00|61273.9|61253.9|61231|61211|61281.6|61261.6|61224.3|61204.3|5926
1620702000000|2021-05-11 03:00:00|61230.9|61210.9|61258.7|61238.7|61266.2|61246.2|61209.5|61189.5|5224
1620705600000|2021-05-11 04:00:00|61258.9|61238.9|61249.6|61229.6|61261.6|61241.6|61234.4|61214.4|4608
1620709200000|2021-05-11 05:00:00|61249|61229|61245.7|61225.7|61249.4|61230.1|61221.2|61201.2|4977
1620712800000|2021-05-11 06:00:00|61244.5|61224.5|61305.8|61285.8|61308.1|61292.7|61236.7|61216.7|7030
1620716400000|2021-05-11 07:00:00|61306.4|61286.4|61250.8|61230.8|61342.8|61325.5|61230.6|61215.6|10440
1620720000000|2021-05-11 08:00:00|61249.8|61229.8|61143.9|61123.9|61249.8|61234.8|61132.3|61114.9|9443
1620723600000|2021-05-11 09:00:00|61143.4|61123.4|61125.5|61110.5|61154.2|61136.9|61107.2|61089.4|8740
1620727200000|2021-05-11 10:00:00|61125.7|61110.7|61147.4|61132.4|61188.1|61170|61109.2|61091.4|8766
1620730800000|2021-05-11 11:00:00|61147.6|61132.6|61112|61097|61160.6|61144|61097.4|61078.4|8674
1620734400000|2021-05-11 12:00:00|61112.4|61097.4|61113.2|61098.2|61161.1|61143.7|61100.8|61084.4|9793
1620738000000|2021-05-11 13:00:00|61113.7|61098.7|61097.8|61077.8|61214.5|61199.5|61047.8|61027.8|10915
1620741600000|2021-05-11 14:00:00|61097.2|61077.2|61146.2|61131.2|61166.5|61146.5|61087.3|61069.6|11481
1620745200000|2021-05-11 15:00:00|61146|61131|61111.4|61091.4|61187.9|61171.3|61095.7|61077.4|9950
1620748800000|2021-05-11 16:00:00|61111.2|61091.2|61136.7|61116.7|61152.1|61132.1|61101.4|61083.3|8927
1620752400000|2021-05-11 17:00:00|61138.1|61118.1|61165.4|61145.4|61183.2|61163.2|61134.1|61114.5|7681
1620756000000|2021-05-11 18:00:00|61165.7|61145.7|61192.5|61172.5|61221.6|61201.6|61163.6|61143.6|7684
1620759600000|2021-05-11 19:00:00|61192.7|61172.7|61212.1|61192.1|61225.9|61205.9|61178.8|61158.8|7019
1620763200000|2021-05-11 20:00:00|61210.9|61190.9|61218.6|61189|61231.5|61211.5|61206.7|61186.7|4070
1620766800000|2021-05-11 21:00:00|61218.5|61196.1|61210.4|61188.9|61236.1|61199.9|61203.5|61165.6|1610
1620770400000|2021-05-11 22:00:00|61211.1|61187.7|61222.2|61202.2|61237.3|61217.3|61206.3|61181.2|3647
1620774000000|2021-05-11 23:00:00|61222.3|61202.3|61236.6|61216.6|61238.1|61218.1|61222.1|61202.1|2873
1620777600000|2021-05-12 00:00:00|61236.7|61216.7|61267.3|61247.3|61272.2|61252.2|61211.4|61191.4|5762
1620781200000|2021-05-12 01:00:00|61266.9|61246.9|61280.7|61260.7|61290.9|61270.9|61266.9|61246.9|7251
1620784800000|2021-05-12 02:00:00|61281.4|61261.4|61335.1|61315.1|61336.9|61316.9|61269.6|61249.6|7064
1620788400000|2021-05-12 03:00:00|61335.3|61315.3|61374.1|61354.1|61382.1|61362.1|61316.5|61296.5|6527
1620792000000|2021-05-12 04:00:00|61374.2|61354.2|61356.7|61336.7|61375.8|61355.8|61340.9|61320.9|6042
1620795600000|2021-05-12 05:00:00|61356.5|61336.5|61346.2|61326.2|61358|61338|61313.8|61293.8|6078
1620799200000|2021-05-12 06:00:00|61346.4|61326.4|61298.9|61278.9|61347.3|61327.3|61268|61252.6|7952
1620802800000|2021-05-12 07:00:00|61298.6|61278.6|61286.6|61271.6|61317.8|61299.3|61234.6|61217.6|9951
1620806400000|2021-05-12 08:00:00|61287.1|61272.1|61283.6|61268.6|61327.6|61309.4|61272.2|61255.4|9074
1620810000000|2021-05-12 09:00:00|61282.9|61267.9|61280.1|61265.1|61325.3|61309.3|61271|61256|8243
1620813600000|2021-05-12 10:00:00|61280.5|61265.5|61327|61312|61357|61338.3|61271.4|61256.4|7731
1620817200000|2021-05-12 11:00:00|61327.2|61312.2|61365.2|61350.2|61371|61356|61313.6|61298.6|8180
1620820800000|2021-05-12 12:00:00|61363.1|61348.1|61308.3|61288.3|61604.3|61584.3|61224.9|61204.9|10914
1620824400000|2021-05-12 13:00:00|61308.2|61288.2|61453.6|61438.6|61504.3|61484.3|61195.4|61175.4|11922
1620828000000|2021-05-12 14:00:00|61453.2|61438.2|61581.8|61561.8|61634.2|61615.3|61446.5|61431.5|11947
1620831600000|2021-05-12 15:00:00|61585.2|61565.2|61595.8|61580.8|61610.7|61595.2|61546.9|61531.2|10285
1620835200000|2021-05-12 16:00:00|61598|61578|61633.3|61613.3|61637|61619.1|61584|61566.2|9794
1620838800000|2021-05-12 17:00:00|61633.8|61613.8|61589.8|61569.8|61637.1|61619.7|61571|61551|9395
1620842400000|2021-05-12 18:00:00|61589.5|61569.5|61563.8|61543.8|61595.7|61578|61548.8|61531.3|8682
1620846000000|2021-05-12 19:00:00|61563.9|61543.9|61589.2|61569.2|61606.2|61586.2|61549.8|61531|8359
1620849600000|2021-05-12 20:00:00|61590.6|61570.6|61619.5|61581.6|61620.4|61599.7|61573.8|61554.8|4607
1620853200000|2021-05-12 21:00:00|61619.4|61580.6|61617.1|61591|61639|61597.4|61588.4|61559.8|1761
1620856800000|2021-05-12 22:00:00|61620.2|61592.9|61596.2|61576.2|61623.8|61597|61576.1|61556.1|4316
1620860400000|2021-05-12 23:00:00|61595.8|61575.8|61579.1|61559.1|61607.5|61587.5|61572.3|61552.3|3037
1620864000000|2021-05-13 00:00:00|61580.5|61560.5|61558.7|61538.7|61615.9|61595.9|61544.8|61524.8|7226
1620867600000|2021-05-13 01:00:00|61558.6|61538.6|61537.6|61517.6|61583.5|61563.5|61521.7|61503.8|8275
1620871200000|2021-05-13 02:00:00|61537.7|61517.7|61565.3|61545.3|61578.1|61558.1|61536.9|61516.9|7111
1620874800000|2021-05-13 03:00:00|61565.2|61545.2|61586.8|61566.8|61594.3|61575|61551.9|61533.5|6084
1620878400000|2021-05-13 04:00:00|61586.7|61566.7|61578.4|61558.4|61611.6|61591.6|61578.1|61558.1|5366
1620882000000|2021-05-13 05:00:00|61578|61558|61604.3|61584.3|61605.5|61586.7|61575.5|61557.1|6169
1620885600000|2021-05-13 06:00:00|61604.6|61584.6|61490.1|61475.1|61604.6|61584.6|61467.7|61452.7|9586
1620889200000|2021-05-13 07:00:00|61490.5|61475.5|61533.2|61513.2|61545.1|61527.1|61432.3|61415.5|10613
1620892800000|2021-05-13 08:00:00|61535.8|61515.8|61657.2|61637.2|61713|61693|61491.8|61473.8|10507
1620896400000|2021-05-13 09:00:00|61657.1|61637.1|61638.4|61618.4|61663.3|61645.2|61607.9|61590.5|9367
1620900000000|2021-05-13 10:00:00|61635.9|61620.9|61621.1|61606.1|61670.3|61652.6|61616.8|61599|8922
1620903600000|2021-05-13 11:00:00|61619.7|61604.7|61566.3|61551.3|61632.1|61614.6|61536.4|61519.6|8865
1620907200000|2021-05-13 12:00:00|61565.3|61550.3|61558.6|61543.6|61603.3|61583.3|61497.2|61477.2|9832
1620910800000|2021-05-13 13:00:00|61561.8|61541.8|61478|61463|61581.2|61562.6|61476.4|61459.4|9383
1620914400000|2021-05-13 14:00:00|61477.9|61462.9|61596.3|61581.3|61605.4|61590.4|61464.4|61449.4|10244
1620918000000|2021-05-13 15:00:00|61597.1|61582.1|61624.8|61604.8|61647.7|61632.7|61592.3|61576|9686
1620921600000|2021-05-13 16:00:00|61624.3|61604.3|61570.1|61555.1|61634.6|61614.8|61511.8|61495.8|9311
1620925200000|2021-05-13 17:00:00|61569.6|61554.6|61653.7|61638.7|61660.5|61642.1|61568.5|61553.5|9094
1620928800000|2021-05-13 18:00:00|61655.7|61640.7|61587.9|61572.9|61660.5|61643.2|61568.6|61551.5|8439
1620932400000|2021-05-13 19:00:00|61587.7|61572.7|61540.5|61520.5|61592.5|61574.3|61531.4|61514|7854
1620936000000|2021-05-13 20:00:00|61540.8|61520.8|61567.4|61539.8|61581.5|61561.5|61539.5|61519.5|4189
1620939600000|2021-05-13 21:00:00|61571.8|61535.4|61553.5|61533.5|61617.2|61555|61552.4|61511|1929
1620943200000|2021-05-13 22:00:00|61552.9|61532.9|61577|61557|61577.3|61557.3|61552.9|61532.9|3049
1620946800000|2021-05-13 23:00:00|61576.6|61556.6|61586.6|61566.6|61593.9|61573.9|61572.4|61552.4|3529
1620950400000|2021-05-14 00:00:00|61586.7|61566.7|61595.8|61575.8|61618.1|61599|61581.4|61561.4|6161
1620954000000|2021-05-14 01:00:00|61596.1|61576.1|61558.2|61538.2|61608.1|61589.5|61546.3|61528.9|7704
1620957600000|2021-05-14 02:00:00|61558.1|61538.1|61574|61554|61591.7|61573.9|61542.8|61524.1|7031
1620961200000|2021-05-14 03:00:00|61573.8|61553.8|61544.2|61524.2|61578|61559.8|61540.3|61522.3|6040
1620964800000|2021-05-14 04:00:00|61544.1|61524.1|61542.7|61522.7|61545.6|61528.2|61529.1|61510.8|4494
1620968400000|2021-05-14 05:00:00|61542.6|61522.6|61488.8|61468.8|61549.9|61531.9|61481.3|61461.3|6128
1620972000000|2021-05-14 06:00:00|61485.2|61465.2|61426.8|61411.8|61504.5|61485.8|61409|61394|9492
1620975600000|2021-05-14 07:00:00|61427.4|61412.4|61385.7|61370.7|61436|61421|61372.5|61357.5|9671
1620979200000|2021-05-14 08:00:00|61385.8|61370.8|61335.9|61320.9|61397.5|61382.5|61314.7|61299.7|9600
1620982800000|2021-05-14 09:00:00|61336.1|61321.1|61413.3|61398.3|61436|61421|61329.6|61314.6|8639
1620986400000|2021-05-14 10:00:00|61412.8|61397.8|61395.1|61380.1|61448|61433|61384.9|61369.1|8563
1620990000000|2021-05-14 11:00:00|61394.1|61379.1|61364.8|61349.8|61412|61396.7|61331.3|61316.3|8890
1620993600000|2021-05-14 12:00:00|61363.7|61348.7|61316.4|61301.4|61380.9|61360.9|61282.7|61262.7|10308
1620997200000|2021-05-14 13:00:00|61313.6|61298.6|61259.9|61239.9|61341.9|61326.9|61239.7|61224.7|9258
1621000800000|2021-05-14 14:00:00|61259.8|61239.8|61293.4|61278.4|61306.6|61291.6|61225.1|61210.1|10794
1621004400000|2021-05-14 15:00:00|61293.8|61278.8|61266.4|61251.4|61307.1|61292.1|61251.2|61236.2|8372
1621008000000|2021-05-14 16:00:00|61266.5|61251.5|61281.3|61266.3|61296.5|61281.5|61246.2|61229.7|6747
1621011600000|2021-05-14 17:00:00|61281.9|61266.9|61289.1|61274.1|61296.9|61281.2|61271|61254|6226
1621015200000|2021-05-14 18:00:00|61289.5|61274.5|61247.4|61227.4|61289.5|61274.5|61240.5|61224.8|5528
1621018800000|2021-05-14 19:00:00|61247.5|61227.5|61249.9|61234.9|61260.1|61242.6|61239.1|61224|6754
1621022400000|2021-05-14 20:00:00|61250.6|61235.6|61237.2|61217.2|61261|61242.4|61232.5|61193.9|4344
1621195200000|2021-05-16 20:00:00|61243.5|61223.5|61239.5|61209.5|61284.4|61223.5|61235.8|61173.4|27
1621198800000|2021-05-16 21:00:00|61243.2|61213.2|61275|61221.7|61288.9|61238|61241.8|61203.1|690
1621202400000|2021-05-16 22:00:00|61275.8|61222.2|61236.4|61216.4|61279.7|61226.8|61214.9|61194.9|3611
1621206000000|2021-05-16 23:00:00|61236.8|61216.8|61215.7|61195.7|61237.1|61219.5|61207.6|61190.5|3446
1621209600000|2021-05-17 00:00:00|61217.2|61197.2|61296.6|61276.6|61305.1|61286.8|61217|61197.2|6599
1621213200000|2021-05-17 01:00:00|61297.2|61277.2|61303.9|61283.9|61308.9|61288.9|61275.2|61255.2|7930
1621216800000|2021-05-17 02:00:00|61304.3|61284.3|61292.1|61272.1|61321.4|61303.2|61287.3|61269.2|6497
1621220400000|2021-05-17 03:00:00|61289.3|61274.3|61306|61291|61308.8|61291.3|61272|61253|6382
1621224000000|2021-05-17 04:00:00|61308.7|61288.7|61318.5|61298.5|61322.2|61303.9|61294.8|61276|5523
1621227600000|2021-05-17 05:00:00|61318.4|61298.4|61330.4|61310.4|61335.2|61317.3|61307|61289.1|6126
1621231200000|2021-05-17 06:00:00|61329.5|61314.5|61272.2|61257.2|61333.3|61315.8|61249.9|61232.6|8277
1621234800000|2021-05-17 07:00:00|61272.4|61257.4|61284.6|61264.6|61303.9|61288.9|61227.7|61212.7|9550
1621238400000|2021-05-17 08:00:00|61285|61265|61219.5|61204.5|61294|61279|61211|61196|7904
1621242000000|2021-05-17 09:00:00|61220.8|61205.8|61184.4|61169.4|61253.3|61238.3|61164.5|61146.1|8053
1621245600000|2021-05-17 10:00:00|61183.8|61168.8|61127|61112|61185.1|61170.1|61116.7|61101.7|8450
1621249200000|2021-05-17 11:00:00|61127.3|61112.3|61227.9|61212.9|61233.2|61218.2|61116.9|61101.9|8580
1621252800000|2021-05-17 12:00:00|61228.2|61213.2|61263.7|61248.7|61288.3|61273.3|61199.1|61184.1|9571
1621256400000|2021-05-17 13:00:00|61263.9|61248.9|61226.2|61211.2|61275.8|61257.6|61210.9|61194.9|9778
1621260000000|2021-05-17 14:00:00|61226.9|61211.9|61237.3|61222.3|61270.4|61252.2|61193.3|61178.3|11007
1621263600000|2021-05-17 15:00:00|61235.6|61220.6|61188.9|61173.9|61248.7|61233.7|61177.9|61162.9|9564
1621267200000|2021-05-17 16:00:00|61188|61173|61185|61165|61203.1|61185.3|61173.1|61156.9|7311
1621270800000|2021-05-17 17:00:00|61185.3|61165.3|61180.9|61160.9|61204.6|61184.6|61172.6|61155.1|6815
1621274400000|2021-05-17 18:00:00|61181|61161|61166.3|61151.3|61181.8|61164.1|61153.7|61137.7|5673
1621278000000|2021-05-17 19:00:00|61165.6|61150.6|61174.3|61154.3|61181|61162.8|61159.7|61142.4|6153
1621281600000|2021-05-17 20:00:00|61174.2|61154.2|61220.8|61172.2|61229.3|61187.5|61166.4|61149.2|4080
1621285200000|2021-05-17 21:00:00|61221.1|61173.6|61203.4|61173.5|61242.2|61187.2|61190.3|61152.8|2147
1621288800000|2021-05-17 22:00:00|61206.1|61170.8|61199.7|61179.7|61221.6|61182.3|61186.3|61166.4|2665
1621292400000|2021-05-17 23:00:00|61199|61179|61182.7|61162.7|61202.5|61182.5|61175.6|61155.6|3052
1621296000000|2021-05-18 00:00:00|61182.6|61162.6|61182.2|61162.2|61196.6|61176.6|61169.1|61149.1|5764
1621299600000|2021-05-18 01:00:00|61182.3|61162.3|61130.6|61110.6|61185.8|61165.8|61124.6|61104.6|7417
1621303200000|2021-05-18 02:00:00|61130.7|61110.7|61148.1|61128.1|61152.5|61132.5|61117.3|61097.3|5702
1621306800000|2021-05-18 03:00:00|61148|61128|61124.8|61104.8|61152|61132|61118.7|61098.7|4721
1621310400000|2021-05-18 04:00:00|61125.2|61105.2|61140.4|61120.4|61149|61129|61125.1|61105.1|4714
1621314000000|2021-05-18 05:00:00|61140.6|61120.6|61130.3|61110.3|61145.8|61128.1|61122.8|61104.7|4908
1621317600000|2021-05-18 06:00:00|61130.2|61110.2|61043|61028|61138.4|61118.4|61007.6|60992.6|9020
1621321200000|2021-05-18 07:00:00|61042.4|61027.4|60949.1|60934.1|61042.4|61027.4|60933.8|60916.4|9666
1621324800000|2021-05-18 08:00:00|60951.2|60936.2|60871.6|60851.6|60962.2|60947.2|60864.1|60849.1|9417
1621328400000|2021-05-18 09:00:00|60871.5|60851.5|60874.6|60859.6|60896.5|60881.5|60843.9|60828.9|8873
1621332000000|2021-05-18 10:00:00|60873.6|60858.6|60923.9|60908.9|60924.3|60909.3|60868.6|60853.6|7723
1621335600000|2021-05-18 11:00:00|60923.4|60908.4|60872.8|60857.8|60927.4|60912.4|60864.6|60849.6|7820
1621339200000|2021-05-18 12:00:00|60872.7|60857.7|60853|60838|60876.3|60861.3|60790.7|60775.7|8800
1621342800000|2021-05-18 13:00:00|60849.3|60834.3|60899.4|60884.4|60902|60887|60843.4|60828.4|9836
1621346400000|2021-05-18 14:00:00|60899|60884|60874.2|60859.2|60934.6|60919.6|60845.9|60830.4|10126
1621350000000|2021-05-18 15:00:00|60873.9|60858.9|60949.3|60934.3|60972.4|60952.4|60861.9|60844.6|9100
1621353600000|2021-05-18 16:00:00|60949.7|60934.7|60878.5|60858.5|60955.6|60940.6|60874.9|60857.7|7399
1621357200000|2021-05-18 17:00:00|60875.6|60860.6|60842.7|60827.7|60886.5|60871.5|60839.8|60824.8|6109
1621360800000|2021-05-18 18:00:00|60844.2|60829.2|60813.7|60798.7|60849.9|60834.9|60809.8|60794.8|6886
1621364400000|2021-05-18 19:00:00|60814|60799|60830.1|60810.1|60831.8|60813.9|60809.3|60794.3|6579
1621368000000|2021-05-18 20:00:00|60830|60810|60849.4|60829.4|60851.8|60832.5|60824.3|60804.3|4401
1621371600000|2021-05-18 21:00:00|60852.6|60826.8|60839.9|60819.9|60865.5|60837.4|60834.7|60796.1|1711
1621375200000|2021-05-18 22:00:00|60840.5|60820.5|60842.1|60822.1|60854.1|60834.1|60835.5|60815.5|2882
1621378800000|2021-05-18 23:00:00|60842.2|60822.2|60850.5|60830.5|60855.5|60835.5|60834|60814|3489
1621382400000|2021-05-19 00:00:00|60850.2|60830.2|60830.7|60810.7|60857.5|60837.5|60798.6|60778.6|6497
1621386000000|2021-05-19 01:00:00|60830.6|60810.6|60853.7|60833.7|60864.9|60844.9|60824.3|60804.3|7288
1621389600000|2021-05-19 02:00:00|60853.3|60833.3|60851.3|60831.3|60876.1|60856.1|60838.3|60818.3|6833
1621393200000|2021-05-19 03:00:00|60851.5|60831.5|60815.6|60795.6|60856.8|60838.6|60808.3|60788.3|5547
1621396800000|2021-05-19 04:00:00|60815.5|60795.5|60805.8|60785.8|60815.9|60795.9|60785.4|60767.2|5282
1621400400000|2021-05-19 05:00:00|60806|60786|60765.7|60745.7|60809.5|60789.5|60750.3|60730.3|5471
1621404000000|2021-05-19 06:00:00|60765.9|60745.9|60768.3|60753.3|60782.9|60767.9|60736.5|60718.9|8318
1621407600000|2021-05-19 07:00:00|60768.2|60753.2|60853.5|60838.5|60878.5|60862.3|60734|60717.5|10305
1621411200000|2021-05-19 08:00:00|60852|60837|60875.1|60860.1|60935.9|60920.9|60827.2|60812.2|9839
1621414800000|2021-05-19 09:00:00|60875.3|60860.3|60903.8|60888.8|60920|60903.5|60856|60841|9542
1621418400000|2021-05-19 10:00:00|60903.9|60888.9|60921.8|60906.8|60956.2|60941.2|60877.9|60862.9|8835
1621422000000|2021-05-19 11:00:00|60922.5|60907.5|60922.7|60907.7|61013.9|60997.6|60913|60898|10064
1621425600000|2021-05-19 12:00:00|60923.2|60908.2|60918.8|60903.8|60944.4|60929.4|60880|60865|9715
1621429200000|2021-05-19 13:00:00|60918.7|60903.7|60813.6|60798.6|60940|60924.5|60764.2|60749.2|10814
1621432800000|2021-05-19 14:00:00|60813.5|60798.5|60876.2|60861.2|60901.4|60881.4|60801.6|60786.1|11998
1621436400000|2021-05-19 15:00:00|60877.2|60862.2|60879.5|60864.5|60894.2|60876.3|60840.1|60825.1|9643
1621440000000|2021-05-19 16:00:00|60879.4|60864.4|60903.9|60888.9|60906.3|60891.3|60852.9|60837.9|8261
1621443600000|2021-05-19 17:00:00|60903.8|60888.8|60921.1|60901.1|60930.2|60912.2|60885.7|60865.9|7478
1621447200000|2021-05-19 18:00:00|60922.1|60893|61105.8|61085.8|61118.1|61100.5|60906.2|60886.2|12354
1621450800000|2021-05-19 19:00:00|61106.5|61086.5|61093.4|61073.4|61163.3|61143.3|61077.6|61057.6|10261
1621454400000|2021-05-19 20:00:00|61094|61074|61093.7|61054.5|61100.9|61080.9|61061.9|61041.9|5564
1621458000000|2021-05-19 21:00:00|61095.1|61053.4|61083.8|61051.9|61130.7|61072.4|61073.3|61020.5|1968
1621461600000|2021-05-19 22:00:00|61084|61052.1|61097.2|61077.2|61099.4|61079.4|61072.7|61049.9|3048
1621465200000|2021-05-19 23:00:00|61097|61077|61108.2|61088.2|61114.6|61094.6|61074.4|61054.4|3121
1621468800000|2021-05-20 00:00:00|61108.4|61088.4|61036|61016|61115.8|61095.8|61033.6|61013.6|6845
1621472400000|2021-05-20 01:00:00|61036.9|61016.9|61055.6|61035.6|61112.2|61092.2|61034.3|61014.3|8006
1621476000000|2021-05-20 02:00:00|61055.2|61035.2|61074.4|61054.4|61097.6|61077.6|61052.6|61032.6|6929
1621479600000|2021-05-20 03:00:00|61074.3|61054.3|61048.9|61028.9|61075.3|61055.3|61035.9|61015.9|5564
1621483200000|2021-05-20 04:00:00|61048.2|61028.2|61049.8|61029.8|61063.5|61044.1|61033.7|61013.7|4795
1621486800000|2021-05-20 05:00:00|61050|61030|61066.9|61046.9|61074.3|61056.4|61046.5|61026.5|4949
1621490400000|2021-05-20 06:00:00|61067|61047|61033|61018|61069.2|61050.6|60966.3|60951.3|8413
1621494000000|2021-05-20 07:00:00|61032.6|61017.6|60943.9|60928.9|61033.7|61018.7|60933.1|60918.1|9302
1621497600000|2021-05-20 08:00:00|60943.5|60928.5|61015.7|61000.7|61029.2|61014.2|60933.2|60916.2|8698
1621501200000|2021-05-20 09:00:00|61016.4|61001.4|61021.2|61006.2|61040.7|61025.7|60997.4|60980.4|8403
1621504800000|2021-05-20 10:00:00|61021.1|61006.1|60985.8|60970.8|61051.5|61036.5|60971.5|60956.5|8417
1621508400000|2021-05-20 11:00:00|60986|60971|60950|60935|60991.8|60976.8|60947.2|60932.2|7914
1621512000000|2021-05-20 12:00:00|60949.9|60934.9|60958.6|60943.6|60980|60962.9|60919.1|60901.8|8630
1621515600000|2021-05-20 13:00:00|60959.1|60944.1|60913.5|60893.5|60974.9|60957.6|60880.4|60865.4|8917
1621519200000|2021-05-20 14:00:00|60913.4|60893.4|60890.6|60875.6|60922.2|60907.2|60864.3|60847.9|9898
1621522800000|2021-05-20 15:00:00|60889.5|60874.5|60837.1|60822.1|60919.4|60904.4|60827.1|60812.1|8530
1621526400000|2021-05-20 16:00:00|60836.1|60821.1|60868.1|60853.1|60892.7|60874.3|60835.8|60819.7|8078
1621530000000|2021-05-20 17:00:00|60868|60853|60883|60868|60900.9|60883.4|60865.5|60849|6521
1621533600000|2021-05-20 18:00:00|60883.1|60868.1|60860.3|60845.3|60887.1|60871.1|60849.1|60831|6258
1621537200000|2021-05-20 19:00:00|60860.2|60845.2|60821.7|60801.7|60871.4|60854|60821.7|60801.7|6785
1621540800000|2021-05-20 20:00:00|60823.6|60803.6|60826.9|60806.9|60837.6|60819.6|60815.6|60797.1|4825
1621544400000|2021-05-20 21:00:00|60827|60807|60817|60797|60916.6|60820.6|60815.4|60778.9|1622
1621548000000|2021-05-20 22:00:00|60816.8|60796.8|60834.2|60814.2|60834.6|60814.6|60813.8|60793.8|2588
1621551600000|2021-05-20 23:00:00|60834.1|60814.1|60837.6|60817.6|60838.3|60818.3|60820.4|60801|2842
1621555200000|2021-05-21 00:00:00|60835|60815|60795|60775|60843.8|60823.8|60773.8|60753.8|6520
1621558800000|2021-05-21 01:00:00|60794.1|60774.1|60803.1|60783.1|60807.7|60790.2|60767.6|60748.2|7044
1621562400000|2021-05-21 02:00:00|60803|60783|60804.1|60784.1|60827.1|60808.8|60797.8|60779.3|6540
1621566000000|2021-05-21 03:00:00|60804|60784|60803.4|60783.4|60815.8|60797.9|60796.7|60779.4|5193
1621569600000|2021-05-21 04:00:00|60803.7|60783.7|60800.2|60780.2|60812.1|60794|60789|60771.3|4281
1621573200000|2021-05-21 05:00:00|60796.6|60781.6|60796.3|60776.3|60804.9|60785.5|60776.5|60759.3|5017
1621576800000|2021-05-21 06:00:00|60796.4|60776.4|60831.6|60816.6|60850|60835|60765.8|60745.8|7436
1621580400000|2021-05-21 07:00:00|60832.1|60817.1|60880.6|60860.6|60911.7|60896.7|60782.4|60762.4|9971
1621584000000|2021-05-21 08:00:00|60880.4|60860.4|60843.2|60828.2|60900.3|60883|60836|60821|8481
1621587600000|2021-05-21 09:00:00|60843.1|60828.1|60831.1|60816.1|60863.2|60848.2|60795.8|60778.4|8562
1621591200000|2021-05-21 10:00:00|60830.9|60815.9|60865.9|60850.9|60868.6|60853.6|60771.8|60756|8082
1621594800000|2021-05-21 11:00:00|60866.8|60851.8|61025.3|61010.3|61036.2|61019|60852.9|60837.9|8712
1621598400000|2021-05-21 12:00:00|61025.7|61010.7|60929.5|60914.5|61068|61048|60925.8|60910.8|9450
1621602000000|2021-05-21 13:00:00|60928.9|60913.9|61034.8|61014.8|61084|61066.4|60907.7|60892.7|8729
1621605600000|2021-05-21 14:00:00|61034.5|61014.5|61016|61001|61109.7|61092.9|61010.4|60995.4|10721
1621609200000|2021-05-21 15:00:00|61015.4|61000.4|61072.6|61057.6|61087.8|61067.8|61000.5|60985.5|8673
1621612800000|2021-05-21 16:00:00|61072.1|61057.1|61141.2|61121.2|61157.7|61138|61065.8|61048|8263
1621616400000|2021-05-21 17:00:00|61140.7|61120.7|61078.5|61063.5|61147.9|61130.9|61078.4|61063.2|6560
1621620000000|2021-05-21 18:00:00|61078.2|61063.2|61053.1|61038.1|61085.5|61069|61051.5|61035|5930
1621623600000|2021-05-21 19:00:00|61053.2|61038.2|61034.9|61014.9|61067.5|61050.5|61024.8|61007.4|6653
1621627200000|2021-05-21 20:00:00|61035.5|61015.5|61056.2|61036.2|61084.1|61054.6|61022.5|61002.5|3442
1621800000000|2021-05-23 20:00:00|61120.3|61025.8|61113.4|61018.9|61135|61026|61104|61009.6|40
1621803600000|2021-05-23 21:00:00|61083.1|61009.9|61066.8|61046.8|61123.5|61061|61056.6|61009.9|898
1621807200000|2021-05-23 22:00:00|61066.7|61046.7|61069.9|61049.9|61102.1|61082.1|61047.7|61027.7|4340
1621810800000|2021-05-23 23:00:00|61069.4|61049.4|61061.3|61041.3|61069.4|61049.4|61040.5|61020.5|3685
1621814400000|2021-05-24 00:00:00|61061.5|61041.5|61060.6|61045.6|61078.8|61058.8|61028.6|61008.6|6846
1621818000000|2021-05-24 01:00:00|61060.7|61045.7|61040.1|61025.1|61079.5|61062.2|61039.2|61022.1|8223
1621821600000|2021-05-24 02:00:00|61042.7|61022.7|61073|61053|61081.4|61064.7|61035|61017.9|7064
1621825200000|2021-05-24 03:00:00|61073.5|61053.5|61059.2|61039.2|61090|61072|61053|61034.2|6227
1621828800000|2021-05-24 04:00:00|61059.1|61039.1|61067.7|61047.7|61071.7|61054.4|61046.6|61028.4|4020
1621832400000|2021-05-24 05:00:00|61066.7|61046.7|61016.7|60996.7|61066.7|61048.7|61012.1|60993.5|5823
1621836000000|2021-05-24 06:00:00|61016.8|60996.8|61012.1|60997.1|61030.6|61013.1|60984.6|60969.3|8030
1621839600000|2021-05-24 07:00:00|61012|60997|60972.5|60957.5|61018.8|61001.2|60963|60947.5|8680
1621843200000|2021-05-24 08:00:00|60972.8|60957.8|60979.3|60959.3|61087.9|61068|60939.8|60924.5|9672
1621846800000|2021-05-24 09:00:00|60979.5|60959.5|60902.5|60887.5|60998.3|60981|60900.8|60885.8|9209
1621850400000|2021-05-24 10:00:00|60902.7|60887.7|60890.1|60875.1|60908.2|60893.2|60864.4|60849.4|8586
1621854000000|2021-05-24 11:00:00|60889.2|60874.2|60916|60901|60938.8|60922.6|60881.2|60866.2|7819
1621857600000|2021-05-24 12:00:00|60915.6|60900.6|60910.5|60895.5|60928.4|60913.4|60882.8|60863.5|8072
1621861200000|2021-05-24 13:00:00|60910.9|60895.9|60851.1|60836.1|60944.2|60929.2|60849|60833.6|9219
1621864800000|2021-05-24 14:00:00|60851.3|60836.3|60878|60863|60894.6|60879.6|60812.7|60797.7|9445
1621868400000|2021-05-24 15:00:00|60875.9|60860.9|60913.2|60898.2|60925.8|60910.8|60841|60826|8109
1621872000000|2021-05-24 16:00:00|60913.5|60898.5|60885.9|60870.9|60938.3|60923.3|60885.7|60868.8|6591
1621875600000|2021-05-24 17:00:00|60885.8|60870.8|60880.7|60865.7|60934|60918.5|60873.8|60858.8|5643
1621879200000|2021-05-24 18:00:00|60880.4|60865.4|60894.2|60879.2|60911.4|60896.4|60877.2|60862.2|4728
1621882800000|2021-05-24 19:00:00|60894.6|60879.6|60881.6|60866.6|60898.9|60883.9|60875.4|60860.4|5492
1621886400000|2021-05-24 20:00:00|60882|60867|60885.5|60862|60893.8|60873.8|60872.7|60854.1|3378
1621890000000|2021-05-24 21:00:00|60885.6|60862.1|60888|60856.3|60916.2|60872.8|60873.4|60834.7|1728
1621893600000|2021-05-24 22:00:00|60888.3|60857.7|60881.4|60861.4|60892.8|60872.8|60877.4|60857.4|3003
1621897200000|2021-05-24 23:00:00|60882.5|60862.5|60893.2|60873.2|60901.7|60881.7|60881.6|60861.6|3250
1621900800000|2021-05-25 00:00:00|60893.6|60873.6|60855.9|60835.9|60907.1|60887.1|60855.3|60835.3|5814
1621904400000|2021-05-25 01:00:00|60855.8|60835.8|60839.4|60819.4|60858.9|60838.9|60813.8|60793.8|8350
1621908000000|2021-05-25 02:00:00|60839.7|60819.7|60822.5|60802.5|60850.5|60830.5|60821.8|60801.8|6563
1621911600000|2021-05-25 03:00:00|60823.2|60803.2|60832.2|60812.2|60840.4|60820.4|60820.7|60800.7|5539
1621915200000|2021-05-25 04:00:00|60832.3|60812.3|60818.3|60798.3|60837.9|60819.4|60807.9|60787.9|4721
1621918800000|2021-05-25 05:00:00|60817.5|60797.5|60844.8|60824.8|60855.6|60835.6|60811.8|60794.2|5187
1621922400000|2021-05-25 06:00:00|60844.3|60824.3|60736.3|60716.3|60862.2|60842.2|60695.4|60678.4|9954
1621926000000|2021-05-25 07:00:00|60736.7|60716.7|60685.3|60665.3|60745.7|60728.1|60651.9|60636.1|10310
1621929600000|2021-05-25 08:00:00|60686.6|60666.6|60666.3|60651.3|60738.9|60723.9|60653.1|60638.1|9637
1621933200000|2021-05-25 09:00:00|60665.7|60650.7|60686|60671|60697.3|60682.3|60651.8|60636.8|8089
1621936800000|2021-05-25 10:00:00|60686.2|60671.2|60718.4|60703.4|60721.2|60706.2|60667.4|60652.4|8030
1621940400000|2021-05-25 11:00:00|60718.6|60703.6|60679.6|60664.6|60727.9|60712.9|60655.4|60640.4|8185
1621944000000|2021-05-25 12:00:00|60680.3|60665.3|60689.8|60674.8|60707.6|60692.6|60627.6|60612.6|8917
1621947600000|2021-05-25 13:00:00|60688.9|60673.9|60723.8|60703.8|60756.4|60739.2|60674.1|60659.1|9082
1621951200000|2021-05-25 14:00:00|60723|60703|60730.6|60715.6|60760.6|60745.6|60691|60676|9885
1621954800000|2021-05-25 15:00:00|60730.4|60715.4|60796.1|60781.1|60806.6|60791.6|60717.8|60702.8|9415
1621958400000|2021-05-25 16:00:00|60796.3|60781.3|60761.1|60746.1|60827.4|60811.3|60760.4|60745.4|7854
1621962000000|2021-05-25 17:00:00|60760.9|60745.9|60723.4|60708.4|60770.9|60755.9|60712.3|60697.3|7431
1621965600000|2021-05-25 18:00:00|60723|60708|60680.3|60665.3|60730.4|60715.4|60674.8|60659.8|6962
1621969200000|2021-05-25 19:00:00|60679.5|60664.5|60722.6|60707.6|60728.6|60713.6|60679.5|60664.5|6351
1621972800000|2021-05-25 20:00:00|60722.7|60707.7|60715.9|60684|60732|60716.5|60701.6|60681.6|4244
1621976400000|2021-05-25 21:00:00|60719.6|60692.7|60711.9|60691.9|60738.9|60700.9|60679.7|60659.7|1804
1621980000000|2021-05-25 22:00:00|60714|60694|60696.6|60676.6|60716.1|60696.1|60687.9|60667.9|3162
1621983600000|2021-05-25 23:00:00|60695.2|60675.2|60728.4|60708.4|60732.1|60713.2|60694.1|60674.1|3558
1621987200000|2021-05-26 00:00:00|60728.3|60708.3|60737|60717|60739.9|60719.9|60693.6|60673.6|5461
1621990800000|2021-05-26 01:00:00|60737.1|60717.1|60744.8|60724.8|60751|60732.5|60720.9|60701.4|6603
1621994400000|2021-05-26 02:00:00|60744.5|60724.5|60714|60694|60753.1|60733.1|60696.6|60677.6|6756
1621998000000|2021-05-26 03:00:00|60714.1|60694.1|60673.4|60653.4|60714.6|60694.6|60661.5|60641.5|6437
1622001600000|2021-05-26 04:00:00|60673.3|60653.3|60662.9|60647.9|60682.6|60662.6|60654.6|60637.3|4691
1622005200000|2021-05-26 05:00:00|60665.6|60645.6|60681.1|60666.1|60685.9|60668.2|60646.2|60629.4|5338
1622008800000|2021-05-26 06:00:00|60681.9|60666.9|60713.9|60698.9|60744|60728|60677.3|60662|8235
1622012400000|2021-05-26 07:00:00|60713|60698|60740.2|60725.2|60797.5|60782.5|60711.1|60696.1|8687
1622016000000|2021-05-26 08:00:00|60740.3|60725.3|60755.4|60740.4|60797|60782|60717.7|60702.7|8214
1622019600000|2021-05-26 09:00:00|60756|60741|60735.3|60720.3|60773.5|60758.5|60725.5|60710.5|8041
1622023200000|2021-05-26 10:00:00|60735.5|60720.5|60766.3|60751.3|60796.2|60781.2|60735.5|60720.5|7518
1622026800000|2021-05-26 11:00:00|60765.8|60750.8|60825.4|60810.4|60832.8|60817.8|60760.7|60745.7|8068
1622030400000|2021-05-26 12:00:00|60825.1|60810.1|60858.4|60843.4|60873.8|60858.8|60811.5|60796.5|9124
1622034000000|2021-05-26 13:00:00|60860.1|60845.1|60817.9|60802.9|60869.8|60854.8|60786.5|60771.5|8734
1622037600000|2021-05-26 14:00:00|60817.6|60802.6|60873.7|60858.7|60875.7|60860.7|60760.1|60745.1|9506
1622041200000|2021-05-26 15:00:00|60873.9|60858.9|60943.2|60928.2|60976|60957|60852.2|60835.3|9531
1622044800000|2021-05-26 16:00:00|60941.8|60926.8|60960.1|60945.1|60981.6|60966.6|60933.4|60917.7|7904
1622048400000|2021-05-26 17:00:00|60959.9|60944.9|61021.3|61006.3|61053.1|61035|60948.2|60933.2|8064
1622052000000|2021-05-26 18:00:00|61022.4|61007.4|60994.2|60979.2|61036.9|61021.9|60993.3|60977.3|6018
1622055600000|2021-05-26 19:00:00|60994.9|60979.9|60997.1|60982.1|61005.1|60990.1|60978|60960.2|5876
1622059200000|2021-05-26 20:00:00|60999.3|60984.3|60999.2|60979.2|61004.1|60986.7|60975.5|60955.5|3606
1622062800000|2021-05-26 21:00:00|61002.1|60982.1|60991.2|60971.2|61028.8|60996.3|60982.8|60941.6|1846
1622066400000|2021-05-26 22:00:00|60990.7|60970.7|60997.2|60977.2|60999.7|60980.1|60974.7|60956.3|3233
1622070000000|2021-05-26 23:00:00|60997.1|60977.1|61000.5|60980.5|61017.2|60999.5|60988.6|60969.5|3405
1622073600000|2021-05-27 00:00:00|61000.9|60980.9|61020|61000|61061.2|61041.2|60996.8|60977.7|6345
1622077200000|2021-05-27 01:00:00|61020.2|61000.2|61036.4|61016.4|61085.6|61068|61019.4|60999.4|7082
1622080800000|2021-05-27 02:00:00|61036.8|61016.8|61007.2|60992.2|61040.4|61021.9|60996.1|60976.7|6365
1622084400000|2021-05-27 03:00:00|61006|60991|60993.8|60973.8|61029|61011|60985.7|60970.7|5927
1622088000000|2021-05-27 04:00:00|60993.7|60973.7|60991.3|60976.3|61007.1|60990.3|60980.4|60963.2|6182
1622091600000|2021-05-27 05:00:00|60991.5|60976.5|60983.4|60963.4|61019.4|61002.8|60974.2|60955.9|5781
1622095200000|2021-05-27 06:00:00|60982.1|60967.1|60968.1|60953.1|61025.6|61010.6|60947.5|60931.7|8849
1622098800000|2021-05-27 07:00:00|60967.9|60952.9|60929.1|60914.1|60984.3|60969.3|60917.2|60902.2|9267
1622102400000|2021-05-27 08:00:00|60929|60914|61045.8|61030.8|61058|61043|60883|60868|9158
1622106000000|2021-05-27 09:00:00|61045.5|61030.5|60995.1|60980.1|61048.1|61033.1|60978.9|60963.9|7983
1622109600000|2021-05-27 10:00:00|60995.2|60980.2|60933.9|60918.9|60995.3|60980.3|60918|60903|7900
1622113200000|2021-05-27 11:00:00|60934.4|60919.4|60979.9|60964.9|60998.6|60983.6|60907.4|60892.4|9629
1622116800000|2021-05-27 12:00:00|60977.9|60962.9|61030.5|61015.5|61038.6|61023.6|60949.9|60933.5|10108
1622120400000|2021-05-27 13:00:00|61030.3|61015.3|60977.3|60957.3|61063|61048|60965.1|60950.1|9038
1622124000000|2021-05-27 14:00:00|60974.4|60959.4|60955.4|60940.4|61001.8|60986.3|60903.2|60888.2|10536
1622127600000|2021-05-27 15:00:00|60955.3|60940.3|60994.5|60979.5|61035.2|61020.2|60943.8|60928.8|9552
1622131200000|2021-05-27 16:00:00|60994.1|60979.1|61024.1|61009.1|61035.5|61020.2|60982.9|60963.8|7380
1622134800000|2021-05-27 17:00:00|61024.2|61009.2|60955.7|60940.7|61026.6|61011.6|60943.6|60928.6|7800
1622138400000|2021-05-27 18:00:00|60956.5|60941.5|60968|60953|60968.4|60953.4|60939.2|60924.2|6007
1622142000000|2021-05-27 19:00:00|60967.9|60952.9|60965.7|60950.7|60987.9|60972.9|60957.3|60939.8|5109
1622145600000|2021-05-27 20:00:00|60966.5|60951.5|61003|60961.9|61005.9|60985.9|60966.5|60950.5|4015
1622149200000|2021-05-27 21:00:00|60998.2|60963.1|60993.4|60967.8|61031.6|60984.1|60986.8|60950.2|1231
1622152800000|2021-05-27 22:00:00|60999.1|60965.4|61006.5|60986.5|61009.1|60991.5|60981.9|60965.2|2589
1622156400000|2021-05-27 23:00:00|61006.3|60986.3|60998.4|60983.4|61016|60998.4|60996.5|60978.7|3444
1622160000000|2021-05-28 00:00:00|61000.8|60980.8|61044|61024|61051.6|61034|60998.7|60980.6|6366
1622163600000|2021-05-28 01:00:00|61043.9|61023.9|61049.4|61034.4|61056.5|61038.5|61027|61008.9|6877
1622167200000|2021-05-28 02:00:00|61050.1|61035.1|61035.8|61015.8|61056.8|61039.3|61030.7|61013.4|5677
1622170800000|2021-05-28 03:00:00|61035.9|61015.9|61027.2|61012.2|61051.4|61033.5|61019.2|61002.1|5667
1622174400000|2021-05-28 04:00:00|61027.1|61012.1|61023.4|61008.4|61039.3|61022.3|61011.3|60993.9|4262
1622178000000|2021-05-28 05:00:00|61023.3|61008.3|61077.3|61062.3|61086.6|61068.9|61018.5|61001.4|5916
1622181600000|2021-05-28 06:00:00|61079.4|61064.4|61050.3|61035.3|61104.9|61089.3|61037.7|61022.7|8575
1622185200000|2021-05-28 07:00:00|61050.4|61035.4|61023.1|61008.1|61075.2|61060.2|61013.3|60998.3|9275
1622188800000|2021-05-28 08:00:00|61023.8|61008.8|60976.8|60961.8|61027.9|61012.9|60959.6|60944.6|9040
1622192400000|2021-05-28 09:00:00|60976.4|60961.4|61031.7|61016.7|61049.1|61034.1|60972.4|60957.4|7831
1622196000000|2021-05-28 10:00:00|61031.8|61016.8|61072.8|61057.8|61100.6|61085.6|61008.1|60993.1|7647
1622199600000|2021-05-28 11:00:00|61074.1|61059.1|61180.6|61165.6|61209.5|61194.5|61054.4|61039.4|9770
1622203200000|2021-05-28 12:00:00|61180.4|61165.4|61290.1|61275.1|61301|61286|61175.7|61160.7|10869
1622206800000|2021-05-28 13:00:00|61288.1|61273.1|61145.2|61125.2|61302.1|61286.5|61129.8|61114|9895
1622210400000|2021-05-28 14:00:00|61144.7|61124.7|61064.5|61049.5|61148.4|61133.4|61021.9|61006.9|10677
1622214000000|2021-05-28 15:00:00|61064.2|61049.2|60995.8|60980.8|61070.5|61055.5|60972.2|60957.2|9031
1622217600000|2021-05-28 16:00:00|60995.7|60980.7|60960.5|60945.5|61002.4|60987.4|60942.3|60927|7951
1622221200000|2021-05-28 17:00:00|60960.7|60945.7|60957.9|60937.9|60968.3|60952.8|60938.8|60923.1|7272
1622224800000|2021-05-28 18:00:00|60957.8|60937.8|60982.1|60967.1|60988.1|60973.1|60953.5|60937.8|6525
1622228400000|2021-05-28 19:00:00|60982.2|60967.2|61002|60982|61004.2|60987|60976.4|60958.9|5529
1622232000000|2021-05-28 20:00:00|61001.6|60981.6|61014.5|60982.8|61022.7|61000.2|60990|60970|5013
1622404800000|2021-05-30 20:00:00|61068.7|60957.7|60971.9|60941.9|61091.6|60980.6|60965.6|60895.3|48
1622408400000|2021-05-30 21:00:00|60964.4|60934.4|61004.4|60934.2|61092.3|60981.3|60963.9|60907|1633
1622412000000|2021-05-30 22:00:00|60996.1|60936.4|60998.1|60978.1|61021.5|60988.3|60986.8|60935.4|3314
1622415600000|2021-05-30 23:00:00|60998.4|60978.4|61018.2|60998.2|61020.2|61000.2|60984.8|60964.8|2883
1622419200000|2021-05-31 00:00:00|61018.1|60998.1|61007.5|60987.5|61043.7|61024|60998.7|60981.2|5303
1622422800000|2021-05-31 01:00:00|61007.6|60987.6|60966.9|60946.9|61023.3|61004.3|60966|60946|6498
1622426400000|2021-05-31 02:00:00|60966.1|60946.1|60946.9|60926.9|60975.8|60957.4|60944.6|60924.6|5294
1622430000000|2021-05-31 03:00:00|60948|60928|60971.7|60951.7|60976.4|60957|60942.7|60925.3|5041
1622433600000|2021-05-31 04:00:00|60972|60952|60975.7|60955.7|60984.1|60966.6|60963.3|60945.2|3773
1622437200000|2021-05-31 05:00:00|60975.6|60955.6|60996.2|60976.2|61003.9|60986.4|60953.8|60935.7|4234
1622440800000|2021-05-31 06:00:00|60996.3|60976.3|61016.2|61001.2|61046.9|61031.9|60977.3|60962.3|6048
1622444400000|2021-05-31 07:00:00|61015.8|61000.8|61010.6|60990.6|61019|61001.6|60955.5|60939.8|7996
1622448000000|2021-05-31 08:00:00|61008.1|60993.1|60962.7|60942.7|61021.3|61006.3|60948.6|60928.6|8349
1622451600000|2021-05-31 09:00:00|60963.8|60943.8|61028.9|61013.9|61039.1|61024.1|60962.8|60943.8|7597
1622455200000|2021-05-31 10:00:00|61028.8|61013.8|61013.5|60998.5|61037.8|61022.8|60997.2|60982.2|5988
1622458800000|2021-05-31 11:00:00|61011.8|60996.8|60970.8|60950.8|61036.2|61019.7|60956.8|60941.8|6185
1622462400000|2021-05-31 12:00:00|60970.5|60950.5|60971.4|60956.4|60978.4|60961.9|60953.6|60937.8|5873
1622466000000|2021-05-31 13:00:00|60971.2|60956.2|60939.5|60924.5|60996.4|60980|60937.6|60918.3|6254
1622469600000|2021-05-31 14:00:00|60939.2|60924.2|60834.3|60814.3|60963.2|60945.1|60832.3|60813.2|7153
1622473200000|2021-05-31 15:00:00|60834.1|60814.1|60822.7|60802.7|60869.5|60852.7|60812.3|60792.3|7525
1622476800000|2021-05-31 16:00:00|60822.8|60802.8|60828.7|60808.7|60843.8|60823.8|60813.8|60793.8|5094
1622480400000|2021-05-31 17:00:00|60828.6|60808.6|60830.7|60810.7|60836.6|60816.6|60821.5|60801.5|3737
1622484000000|2021-05-31 18:00:00|60830.5|60810.5|60831.8|60811.8|60838.2|60818.2|60824.9|60804.9|3196
1622487600000|2021-05-31 19:00:00|60832.1|60812.1|60836.8|60816.8|60842.9|60822.9|60829.8|60809.8|2710
1622491200000|2021-05-31 20:00:00|60837.2|60817.2|60842|60809.6|60847.1|60822.1|60823.1|60801.6|3107
1622494800000|2021-05-31 21:00:00|60840|60812.2|60837.9|60813.2|60860.3|60818.4|60828|60786.4|1673
1622498400000|2021-05-31 22:00:00|60840.9|60811.6|60820.9|60800.9|60843.5|60820.5|60805.3|60785.3|3330
1622502000000|2021-05-31 23:00:00|60821|60801|60808.7|60788.7|60829|60809|60796.9|60778.5|2889
1622505600000|2021-06-01 00:00:00|60806.4|60791.4|60822.6|60802.6|60853.2|60833.2|60798.9|60778.9|5781
1622509200000|2021-06-01 01:00:00|60822.4|60802.4|60811.2|60791.2|60828.5|60808.5|60788.5|60768.5|7499
1622512800000|2021-06-01 02:00:00|60811.6|60791.6|60830.5|60810.5|60839.5|60819.5|60792.8|60772.8|5581
1622516400000|2021-06-01 03:00:00|60830.4|60810.4|60820.6|60800.6|60840.9|60820.9|60808|60790|4873
1622520000000|2021-06-01 04:00:00|60820.7|60800.7|60860|60840|60860.3|60840.3|60819.5|60800.6|5228
1622523600000|2021-06-01 05:00:00|60859.7|60839.7|60844.9|60824.9|60880.9|60861.3|60840.3|60820.7|5468
1622527200000|2021-06-01 06:00:00|60844.3|60824.3|60802.3|60787.3|60867.9|60851.9|60776.9|60761.8|7826
1622530800000|2021-06-01 07:00:00|60802.2|60787.2|60759.3|60739.3|60826.9|60811.9|60758|60738.4|9116
1622534400000|2021-06-01 08:00:00|60760|60740|60816.5|60796.5|60896.3|60881.3|60758.5|60738.6|9547
1622538000000|2021-06-01 09:00:00|60816.6|60796.6|60800.9|60785.9|60819.3|60802.7|60771.6|60756.6|8321
1622541600000|2021-06-01 10:00:00|60801|60786|60849.3|60834.3|60855.6|60839.4|60795.7|60778.9|8233
1622545200000|2021-06-01 11:00:00|60849.4|60834.4|60855|60840|60869.6|60854.6|60825.7|60810.7|7378
1622548800000|2021-06-01 12:00:00|60855.1|60840.1|60840.5|60825.5|60878.6|60863.6|60828.2|60813.2|8244
1622552400000|2021-06-01 13:00:00|60839.5|60824.5|60771|60751|60885.5|60869.5|60757.7|60737.7|9209
1622556000000|2021-06-01 14:00:00|60773.1|60753.1|60733.1|60718.1|60782.6|60764.3|60692|60675.8|10886
1622559600000|2021-06-01 15:00:00|60733.2|60718.2|60759.6|60744.6|60760.4|60744.6|60707.6|60692.6|8167
1622563200000|2021-06-01 16:00:00|60760.4|60745.4|60798.2|60783.2|60801.7|60786.2|60748|60733|6842
1622566800000|2021-06-01 17:00:00|60798.1|60783.1|60810.6|60795.6|60831|60812.7|60791.7|60776.7|6187
1622570400000|2021-06-01 18:00:00|60811.1|60796.1|60818.3|60803.3|60827.3|60812.3|60797.7|60782.7|4991
1622574000000|2021-06-01 19:00:00|60818.6|60803.6|60862.5|60842.5|60871.1|60854.9|60817.8|60802.8|5858
1622577600000|2021-06-01 20:00:00|60862.7|60842.7|60897.8|60877.8|60904.7|60884.7|60860.5|60840.5|4272
1622581200000|2021-06-01 21:00:00|60899.1|60879.1|60893.2|60873.2|60915.9|60880.9|60876|60832.7|1738
1622584800000|2021-06-01 22:00:00|60893.5|60873.5|60893|60873|60905.4|60885.4|60886.8|60863.8|3174
1622588400000|2021-06-01 23:00:00|60892.5|60872.5|60879.7|60859.7|60894.7|60874.7|60876.6|60856.6|2975
1622592000000|2021-06-02 00:00:00|60879.9|60859.9|60865.2|60845.2|60891|60871|60837.1|60817.1|6807
1622595600000|2021-06-02 01:00:00|60866|60846|60860.6|60840.6|60868.6|60848.6|60834.6|60814.6|7079
1622599200000|2021-06-02 02:00:00|60860.9|60840.9|60849.3|60829.3|60871.3|60851.3|60833.6|60813.6|6232
1622602800000|2021-06-02 03:00:00|60848.4|60828.4|60851.6|60831.6|60863.7|60843.7|60835.2|60815.2|5004
1622606400000|2021-06-02 04:00:00|60851.5|60831.5|60879.1|60859.1|60880.8|60862.7|60851.1|60831.1|4633
1622610000000|2021-06-02 05:00:00|60879.2|60859.2|60889.4|60869.4|60889.9|60871.2|60864.7|60845.3|5338
1622613600000|2021-06-02 06:00:00|60890.1|60870.1|60913.9|60898.9|60936.1|60919.4|60873.3|60856|8548
1622617200000|2021-06-02 07:00:00|60913.4|60898.4|60961.4|60946.4|60983.9|60965.9|60894.4|60876.7|9525
1622620800000|2021-06-02 08:00:00|60962.8|60942.8|61056|61036|61063.9|61048.9|60954.8|60937.1|9622
1622624400000|2021-06-02 09:00:00|61056.3|61036.3|61061.2|61046.2|61118.5|61101.8|61012|60995.3|8621
1622628000000|2021-06-02 10:00:00|61063.3|61048.3|61095.3|61075.3|61111.3|61096.3|61062.4|61047.3|7679
1622631600000|2021-06-02 11:00:00|61092.9|61077.9|61062.3|61047.3|61141.5|61126.5|61059.7|61044.7|8328
1622635200000|2021-06-02 12:00:00|61061.5|61046.5|61032.4|61017.4|61064.7|61049.7|61001.8|60986.8|8999
1622638800000|2021-06-02 13:00:00|61032.6|61017.6|60939.9|60924.9|61040.8|61025.8|60937|60920.9|9032
1622642400000|2021-06-02 14:00:00|60940|60925|60929|60914|60980.9|60964.3|60926|60911|8884
1622646000000|2021-06-02 15:00:00|60927.9|60912.9|60896.5|60881.5|60949.9|60932.3|60869.1|60851.6|8092
1622649600000|2021-06-02 16:00:00|60896.4|60881.4|60900.1|60885.1|60906.2|60889.8|60883.5|60866.4|6428
1622653200000|2021-06-02 17:00:00|60900.2|60885.2|60919.8|60904.8|60929.1|60911.6|60890.4|60873.9|5784
1622656800000|2021-06-02 18:00:00|60922.1|60902.1|60908.9|60893.9|60930.9|60914.2|60883.6|60866.2|5985
1622660400000|2021-06-02 19:00:00|60909.3|60894.3|60907.5|60892.5|60935.7|60917.5|60891.5|60876.5|5270
1622664000000|2021-06-02 20:00:00|60908.6|60893.6|60913.2|60888.6|60928.3|60908.3|60901.2|60881.2|4284
1622667600000|2021-06-02 21:00:00|60911.8|60881.1|60903.5|60883.5|60941.2|60893.8|60903.5|60859.4|1199
1622671200000|2021-06-02 22:00:00|60903|60883|60913.5|60893.5|60919.1|60899.1|60900.4|60880.4|2531
1622674800000|2021-06-02 23:00:00|60913.6|60893.6|60919.6|60899.6|60922.9|60902.9|60903|60883|2663
1622678400000|2021-06-03 00:00:00|60919.3|60899.3|60904.6|60884.6|60927|60907|60895.7|60875.7|4691
1622682000000|2021-06-03 01:00:00|60904.7|60884.7|60938.6|60918.6|60940.4|60920.4|60899.7|60879.7|6101
1622685600000|2021-06-03 02:00:00|60938.3|60918.3|60946.3|60926.3|60949.5|60929.5|60927.5|60907.8|5531
1622689200000|2021-06-03 03:00:00|60946.2|60926.2|60934|60914|60955|60935|60929.7|60909.7|5087
1622692800000|2021-06-03 04:00:00|60934.2|60914.2|60958.8|60938.8|60961|60941.5|60925.6|60905.6|4528
1622696400000|2021-06-03 05:00:00|60958.6|60938.6|60979.2|60964.2|60991.4|60972.1|60943.5|60925.9|5792
1622700000000|2021-06-03 06:00:00|60983.2|60963.2|61029.4|61014.4|61036.5|61019.1|60980|60960.8|7823
1622703600000|2021-06-03 07:00:00|61029.1|61014.1|61060.5|61040.5|61067.7|61052.7|61021|61006|8157
1622707200000|2021-06-03 08:00:00|61060.4|61040.4|61023.9|61008.9|61070.6|61054.7|60993.7|60976.2|8439
1622710800000|2021-06-03 09:00:00|61024.2|61009.2|61003.3|60988.3|61034.2|61019.2|60995.7|60980.7|7211
1622714400000|2021-06-03 10:00:00|61003.7|60988.7|61028|61013|61032.9|61017.9|60921.2|60904.9|8920
1622718000000|2021-06-03 11:00:00|61027.9|61012.9|61024.6|61009.6|61041.5|61024.3|60980.3|60965.3|9012
1622721600000|2021-06-03 12:00:00|61026.6|61011.6|61171.3|61156.3|61181.1|61163.7|61018.2|61003.2|11288
1622725200000|2021-06-03 13:00:00|61170.4|61155.4|61232.3|61212.3|61283.1|61268.1|61151.8|61135.6|10027
1622728800000|2021-06-03 14:00:00|61232.2|61212.2|61268.9|61253.9|61330.4|61311.3|61213.3|61198.3|10895
1622732400000|2021-06-03 15:00:00|61268.5|61253.5|61358.1|61343.1|61362.2|61345.5|61268.5|61252|9023
1622736000000|2021-06-03 16:00:00|61358.4|61343.4|61365.1|61345.1|61375.1|61356|61327.2|61309|7649
1622739600000|2021-06-03 17:00:00|61362.6|61347.6|61346.9|61331.9|61372.8|61354.5|61334.6|61316.7|6729
1622743200000|2021-06-03 18:00:00|61346.6|61331.6|61336.6|61321.6|61360.1|61343.1|61327.7|61311.8|5734
1622746800000|2021-06-03 19:00:00|61336|61321|61312.2|61297.2|61337.5|61321.7|61293.9|61278.5|6122
1622750400000|2021-06-03 20:00:00|61310.6|61295.6|61366.1|61283.2|61420.3|61324.3|61310.6|61283.2|4349
1622754000000|2021-06-03 21:00:00|61336.1|61274.6|61332.8|61312.8|61355.3|61317.5|61321.4|61274.6|1629
1622757600000|2021-06-03 22:00:00|61333.1|61313.1|61312.4|61292.4|61334|61313.1|61312.1|61292.1|4228
1622761200000|2021-06-03 23:00:00|61312.7|61292.7|61317.6|61297.6|61322.9|61302.9|61306.5|61286.5|3252
1622764800000|2021-06-04 00:00:00|61317.9|61297.9|61328.7|61308.7|61394.5|61374.5|61316.9|61296.9|7828
1622768400000|2021-06-04 01:00:00|61328.8|61308.8|61354.8|61334.8|61357.9|61337.9|61314|61294|8151
1622772000000|2021-06-04 02:00:00|61353.9|61333.9|61366.1|61346.1|61378.9|61358.9|61342.6|61322.6|6893
1622775600000|2021-06-04 03:00:00|61365.8|61345.8|61394.3|61374.3|61394.9|61374.9|61359.9|61342.4|5715
1622779200000|2021-06-04 04:00:00|61393.2|61373.2|61399.7|61379.7|61407.8|61389.5|61384.2|61366.9|5731
1622782800000|2021-06-04 05:00:00|61400.5|61380.5|61430.3|61415.3|61444.7|61427.7|61395.1|61376.7|6032
1622786400000|2021-06-04 06:00:00|61432.8|61412.8|61401.4|61386.4|61448.7|61431.6|61399.4|61384.4|8293
1622790000000|2021-06-04 07:00:00|61401.8|61386.8|61400.9|61385.9|61440.5|61425.5|61376.5|61360|8654
1622793600000|2021-06-04 08:00:00|61401|61386|61409|61389|61418.9|61403.9|61381.1|61365.9|8118
1622797200000|2021-06-04 09:00:00|61409.3|61389.3|61389.1|61374.1|61425.6|61410.6|61381.8|61366.8|6974
1622800800000|2021-06-04 10:00:00|61389.2|61374.2|61430.6|61415.6|61450.3|61433.6|61376.9|61361.9|6904
1622804400000|2021-06-04 11:00:00|61430.5|61415.5|61401.9|61386.9|61432.9|61417.9|61374.5|61358.5|7698
1622808000000|2021-06-04 12:00:00|61402.3|61387.3|61126.6|61111.6|61409.8|61389.8|61093.3|61074.6|11196
1622811600000|2021-06-04 13:00:00|61126.7|61111.7|61065.8|61045.8|61156.2|61139.6|61056.4|61041.4|9887
1622815200000|2021-06-04 14:00:00|61065.7|61045.7|61148.6|61133.6|61155.6|61140.6|61036.8|61018.6|10219
1622818800000|2021-06-04 15:00:00|61148.5|61133.5|61103.2|61088.2|61157.7|61142.7|61098.2|61083.2|8308
1622822400000|2021-06-04 16:00:00|61103.6|61088.6|61161.3|61146.3|61165.8|61148.3|61091.5|61076.5|7463
1622826000000|2021-06-04 17:00:00|61160.8|61145.8|61152.4|61137.4|61166.7|61151.7|61140.7|61123.9|5969
1622829600000|2021-06-04 18:00:00|61152.2|61137.2|61142.3|61127.3|61169.1|61154.1|61130.2|61113.2|5806
1622833200000|2021-06-04 19:00:00|61141.8|61126.8|61126.6|61106.6|61152.2|61133.6|61122.6|61104.2|5561
1622836800000|2021-06-04 20:00:00|61128|61108|61140.4|61120.4|61150.6|61130.6|61120|61100|3756
1623009600000|2021-06-06 20:00:00|61164.7|61134.7|61156.6|61126.6|61221.1|61134.8|61156.4|61109.9|18
1623013200000|2021-06-06 21:00:00|61159.3|61129.3|61148.8|61109.1|61178.9|61134.1|61143.8|61089.6|746
1623016800000|2021-06-06 22:00:00|61148.1|61106.5|61151|61131|61155.5|61135.2|61131.2|61101.9|3565
1623020400000|2021-06-06 23:00:00|61150.9|61130.9|61137.3|61117.3|61154.3|61135.9|61130.9|61111.5|2894
1623024000000|2021-06-07 00:00:00|61137.4|61117.4|61133.9|61113.9|61147.6|61127.6|61106.4|61086.4|6312
1623027600000|2021-06-07 01:00:00|61134|61114|61165|61145|61170.9|61150.9|61132.7|61112.7|7373
1623031200000|2021-06-07 02:00:00|61165.3|61145.3|61155|61135|61167.7|61147.7|61142|61122|6628
1623034800000|2021-06-07 03:00:00|61154.9|61134.9|61132.6|61112.6|61159.7|61140.9|61126.9|61108.9|5660
1623038400000|2021-06-07 04:00:00|61132.7|61112.7|61131.1|61111.1|61148.8|61130.4|61114.7|61096.6|4925
1623042000000|2021-06-07 05:00:00|61131.2|61111.2|61180|61160|61181.2|61161.4|61128.8|61110.6|5478
1623045600000|2021-06-07 06:00:00|61179.7|61159.7|61205.1|61190.1|61210.9|61195.9|61157.6|61138.2|7232
1623049200000|2021-06-07 07:00:00|61205.5|61190.5|61128.8|61113.8|61243.5|61228.5|61128.4|61112.3|8823
1623052800000|2021-06-07 08:00:00|61129.2|61114.2|61155.3|61140.3|61205.8|61190.8|61129.2|61114.2|8408
1623056400000|2021-06-07 09:00:00|61155.6|61140.6|61161.3|61146.3|61202.5|61187.5|61143.6|61128.6|7130
1623060000000|2021-06-07 10:00:00|61161.9|61146.9|61186.4|61171.4|61214.3|61199.3|61152.2|61137.2|6553
1623063600000|2021-06-07 11:00:00|61186.5|61171.5|61145.4|61125.4|61191.9|61176.9|61085.9|61068.9|7571
1623067200000|2021-06-07 12:00:00|61145.2|61125.2|61148.7|61133.7|61165.8|61150.8|61121.3|61104.3|7804
1623070800000|2021-06-07 13:00:00|61148.9|61133.9|61058.4|61043.4|61158.9|61143.9|61056.8|61041.8|8947
1623074400000|2021-06-07 14:00:00|61058.8|61043.8|61021|61006|61100|61082.2|61007.2|60987.2|9344
1623078000000|2021-06-07 15:00:00|61020.6|61005.6|60972.6|60957.6|61033.4|61018.4|60963.9|60948.9|7786
1623081600000|2021-06-07 16:00:00|60972.4|60957.4|60990.8|60975.8|60998.3|60980.8|60953.9|60938.9|6000
1623085200000|2021-06-07 17:00:00|60990.7|60975.7|60979.2|60964.2|61009.9|60992.6|60972.2|60957.2|5080
1623088800000|2021-06-07 18:00:00|60979|60964|60992.3|60977.3|60997.9|60980.5|60968.8|60951.9|4429
1623092400000|2021-06-07 19:00:00|60992.4|60977.4|60993|60978|61004.1|60988.7|60986.2|60969.2|3907
1623096000000|2021-06-07 20:00:00|60996.9|60976.9|61019.4|60999.4|61019.9|60999.9|60995.6|60975.9|3277
1623099600000|2021-06-07 21:00:00|61019.8|60999.8|61013.3|60984.1|61024.3|61000.9|61004.4|60969.6|1502
1623103200000|2021-06-07 22:00:00|61010.9|60988.2|61006.9|60986.9|61014.8|60995.5|61004.1|60984.4|2965
1623106800000|2021-06-07 23:00:00|61006.6|60986.6|61012.3|60992.3|61016.3|60997.2|61001.4|60981.4|2645
1623110400000|2021-06-08 00:00:00|61013.4|60993.4|61038|61018|61053.5|61033.5|60993.9|60975.1|5933
1623114000000|2021-06-08 01:00:00|61038.1|61018.1|61030.1|61010.1|61046.2|61026.2|61011.7|60991.7|6801
1623117600000|2021-06-08 02:00:00|61030.2|61010.2|61050.7|61030.7|61055.8|61035.8|61024.4|61004.4|6852
1623121200000|2021-06-08 03:00:00|61050.9|61030.9|61068.2|61048.2|61076.1|61056.1|61047.9|61030.2|6472
1623124800000|2021-06-08 04:00:00|61068.7|61048.7|61069.8|61049.8|61079.3|61060.9|61059.4|61041.1|4504
1623128400000|2021-06-08 05:00:00|61069.9|61049.9|61080|61060|61085.5|61065.5|61049.1|61031.3|4517
1623132000000|2021-06-08 06:00:00|61079.4|61059.4|61080|61065|61083|61067|61038.7|61019.7|6967
1623135600000|2021-06-08 07:00:00|61079.2|61064.2|61099.8|61084.8|61142|61127|61046.1|61027.4|9208
1623139200000|2021-06-08 08:00:00|61099.4|61084.4|61084.2|61064.2|61128.2|61111.7|61067.4|61052.4|8303
1623142800000|2021-06-08 09:00:00|61084.3|61064.3|61091.2|61076.2|61122.4|61107.4|61078.5|61063.5|7216
1623146400000|2021-06-08 10:00:00|61090.9|61075.9|61078.2|61063.2|61116.7|61101.7|61058.1|61043.1|8697
1623150000000|2021-06-08 11:00:00|61076.3|61061.3|61070.4|61055.4|61107.5|61091.5|61047.6|61032.6|7779
1623153600000|2021-06-08 12:00:00|61072.1|61057.1|61081.4|61066.4|61097.8|61082.8|61018.6|61003.6|9279
1623157200000|2021-06-08 13:00:00|61081.5|61066.5|61045.9|61030.9|61106.9|61091.4|61037.3|61022.3|9420
1623160800000|2021-06-08 14:00:00|61045.5|61030.5|61029|61014|61062|61045.5|60995.3|60977.4|10223
1623164400000|2021-06-08 15:00:00|61028.7|61013.7|61065.9|61050.9|61080.1|61063.4|61028.7|61013.7|8020
1623168000000|2021-06-08 16:00:00|61066.2|61051.2|61072.8|61057.8|61075.8|61059.7|61053.3|61036.4|6292
1623171600000|2021-06-08 17:00:00|61072.7|61057.7|61074.8|61059.8|61095.4|61077.8|61068.5|61051.1|5336
1623175200000|2021-06-08 18:00:00|61075.7|61060.7|61064.2|61049.2|61078.6|61061.1|61053.6|61036.4|5172
1623178800000|2021-06-08 19:00:00|61064.5|61049.5|61098.4|61078.4|61109|61091.5|61056.9|61038.7|5180
1623182400000|2021-06-08 20:00:00|61095.6|61080.6|61100.9|61080.9|61104.3|61086.7|61086.8|61068.8|3380
1623186000000|2021-06-08 21:00:00|61101.7|61081.7|61101|61081|61110.7|61084|61091.7|61054.7|1453
1623189600000|2021-06-08 22:00:00|61100|61080|61105.2|61085.2|61108.5|61088.5|61097.5|61077.5|2361
1623193200000|2021-06-08 23:00:00|61105.6|61085.6|61102.6|61082.6|61110.3|61090.3|61096.7|61076.7|2766
1623196800000|2021-06-09 00:00:00|61102.1|61082.1|61090.1|61070.1|61109.2|61089.2|61075.4|61055.5|5415
1623200400000|2021-06-09 01:00:00|61090.4|61070.4|61064.9|61044.9|61096|61076|61062.7|61042.7|6156
1623204000000|2021-06-09 02:00:00|61063.6|61043.6|61044.8|61024.8|61074.8|61056.6|61044|61024|5394
1623207600000|2021-06-09 03:00:00|61044.9|61024.9|61062.4|61042.4|61068.8|61048.8|61037.4|61018.3|4842
1623211200000|2021-06-09 04:00:00|61062.2|61042.2|61068.3|61048.3|61072.2|61052.6|61059.8|61040.9|4240
1623214800000|2021-06-09 05:00:00|61067.9|61047.9|61076.5|61056.5|61088|61069.1|61062.8|61044.9|4330
1623218400000|2021-06-09 06:00:00|61078.5|61058.5|61059.7|61044.7|61084|61066|61026.3|61010.6|6798
1623222000000|2021-06-09 07:00:00|61059.8|61044.8|61048.8|61033.8|61082.2|61067.2|61038.8|61023.8|7702
1623225600000|2021-06-09 08:00:00|61048.5|61033.5|61021.3|61006.3|61054.5|61039.5|60998.4|60983.4|8368
1623229200000|2021-06-09 09:00:00|61020.8|61005.8|61007.8|60992.8|61044.2|61029.2|61004.6|60989.6|6652
1623232800000|2021-06-09 10:00:00|61008|60993|61004.6|60984.6|61020.1|61005.1|60987.9|60972.9|5969
1623236400000|2021-06-09 11:00:00|61002.1|60987.1|60989.7|60974.7|61014.7|60999.7|60975.4|60960.4|6654
1623240000000|2021-06-09 12:00:00|60988.3|60973.3|60990.3|60975.3|61016.7|61001.7|60980.4|60965.4|8213
1623243600000|2021-06-09 13:00:00|60990|60975|60888.3|60873.3|60990.6|60975.6|60873.9|60858.9|8805
1623247200000|2021-06-09 14:00:00|60888.4|60873.4|61034.6|61019.6|61058.1|61043.1|60880.6|60865.6|10159
1623250800000|2021-06-09 15:00:00|61035.3|61020.3|61042.5|61027.5|61048|61030.7|61008.6|60993.6|7555
1623254400000|2021-06-09 16:00:00|61042.4|61027.4|61081.6|61066.6|61093.3|61077.2|61041.3|61024|6234
1623258000000|2021-06-09 17:00:00|61081.8|61066.8|61070|61050|61087.9|61071|61062.4|61044.5|5774
1623261600000|2021-06-09 18:00:00|61069.9|61049.9|61070.4|61050.4|61075|61057|61043.2|61025.3|3235
1623265200000|2021-06-09 19:00:00|61070.8|61050.8|61078.5|61058.5|61094|61074|61058.4|61039.7|5116
1623268800000|2021-06-09 20:00:00|61079.7|61059.7|61075.9|61038|61089.9|61069.9|61065.2|61037.7|3548
1623272400000|2021-06-09 21:00:00|61075.5|61034.4|61070.4|61050.4|61090.9|61062.1|61060.3|61021.8|1854
1623276000000|2021-06-09 22:00:00|61071.3|61051.3|61076.4|61056.4|61084.9|61064.9|61067.7|61047.7|2177
1623279600000|2021-06-09 23:00:00|61075.8|61055.8|61071.9|61051.9|61082.7|61062.7|61066.1|61046.1|2963
1623283200000|2021-06-10 00:00:00|61072|61052|61100.5|61080.5|61104.5|61084.5|61060.6|61040.6|4784
1623286800000|2021-06-10 01:00:00|61100.7|61080.7|61114.5|61094.5|61118.7|61098.7|61085.8|61065.8|6344
1623290400000|2021-06-10 02:00:00|61114.8|61094.8|61130.9|61110.9|61131.6|61111.6|61112.3|61092.3|5268
1623294000000|2021-06-10 03:00:00|61131|61111|61117.4|61097.4|61133.1|61113.1|61113.8|61093.8|4446
1623297600000|2021-06-10 04:00:00|61116.5|61096.5|61143.1|61123.1|61150.5|61130.5|61116.2|61096.2|4612
1623301200000|2021-06-10 05:00:00|61143.4|61123.4|61137.3|61117.3|61148.3|61128.3|61124|61104|4836
1623304800000|2021-06-10 06:00:00|61137|61117|61125.4|61110.4|61158.3|61140.3|61093.9|61078.9|7401
1623308400000|2021-06-10 07:00:00|61125.6|61110.6|61166|61151|61197|61179.2|61107.1|61090.2|9194
1623312000000|2021-06-10 08:00:00|61166.3|61146.3|61128.2|61113.2|61171.5|61154.3|61106.7|61089.5|8012
1623315600000|2021-06-10 09:00:00|61128.3|61113.3|61132.1|61117.1|61144.9|61129.9|61099.4|61084.4|7498
1623319200000|2021-06-10 10:00:00|61133.1|61118.1|61118.6|61103.6|61163.2|61147.3|61098.9|61083.9|7006
1623322800000|2021-06-10 11:00:00|61118.7|61103.7|61079.2|61064.2|61132.5|61112.5|61024.8|61004.8|8640
1623326400000|2021-06-10 12:00:00|61082.5|61067.5|61034.4|61014.4|61207.6|61187.6|60990.3|60972.1|11571
1623330000000|2021-06-10 13:00:00|61034.1|61014.1|61053.4|61033.4|61249.3|61231.7|60996.1|60978.1|10964
1623333600000|2021-06-10 14:00:00|61052.3|61037.3|61106.2|61091.2|61110.4|61094.9|61011.7|60995.1|10771
1623337200000|2021-06-10 15:00:00|61107.4|61092.4|61100.5|61085.5|61155.2|61135.2|61073.3|61055.6|8860
1623340800000|2021-06-10 16:00:00|61100.4|61085.4|61079.3|61059.3|61140.5|61122.5|61074.6|61054.6|8117
1623344400000|2021-06-10 17:00:00|61079.2|61059.2|61091.5|61076.5|61103.4|61086|61067.3|61049.4|6134
1623348000000|2021-06-10 18:00:00|61091.8|61076.8|61104.9|61084.9|61106.4|61088.2|61081.9|61061.9|5364
1623351600000|2021-06-10 19:00:00|61104.8|61084.8|61111.6|61091.6|61114.1|61095.1|61079.2|61060|5759
1623355200000|2021-06-10 20:00:00|61111.7|61091.7|61143.7|61066.1|61143.7|61093.3|61074|61043.6|4161
1623358800000|2021-06-10 21:00:00|61143.9|61067.3|61095|61068.7|61147.9|61077.2|61078.6|61040.8|1914
1623362400000|2021-06-10 22:00:00|61096.9|61067.5|61099.5|61079.5|61110.6|61090.6|61088.1|61066|2724
1623366000000|2021-06-10 23:00:00|61099.4|61079.4|61099.2|61079.2|61105|61085|61087.2|61067.2|2944
1623369600000|2021-06-11 00:00:00|61100.1|61080.1|61072.3|61052.3|61104|61084|61068.7|61048.7|5636
1623373200000|2021-06-11 01:00:00|61071.4|61051.4|61027.2|61007.2|61083.9|61063.9|61019.8|60999.8|6885
1623376800000|2021-06-11 02:00:00|61027.1|61007.1|61013.1|60993.1|61047.6|61028.4|61013|60993|5610
1623380400000|2021-06-11 03:00:00|61013.3|60993.3|61025|61010|61029.5|61011|61004.9|60985.4|4453
1623384000000|2021-06-11 04:00:00|61024.9|61009.9|61027.4|61007.4|61029.3|61011.4|61009.7|60991|3929
1623387600000|2021-06-11 05:00:00|61027.5|61007.5|61024.4|61004.4|61035.6|61017.4|61011.7|60992.3|4456
1623391200000|2021-06-11 06:00:00|61024.2|61004.2|61044.6|61029.6|61057.2|61039.8|60996.5|60979.1|7512
1623394800000|2021-06-11 07:00:00|61044.7|61029.7|61044.9|61029.9|61087.7|61070.6|61001.9|60986.9|8448
1623398400000|2021-06-11 08:00:00|61045.2|61030.2|61130.6|61115.6|61140|61125|61041.7|61023.3|8846
1623402000000|2021-06-11 09:00:00|61131|61116|61188.8|61173.8|61197.6|61181.4|61122.9|61107.9|8184
1623405600000|2021-06-11 10:00:00|61189|61174|61204.2|61189.2|61215.8|61200.8|61155.5|61138.9|7853
1623409200000|2021-06-11 11:00:00|61204.1|61189.1|61299.2|61284.2|61314.6|61297.4|61201.1|61186.1|8525
1623412800000|2021-06-11 12:00:00|61299|61284|61318.9|61303.9|61349.9|61333.7|61274|61259|9131
1623416400000|2021-06-11 13:00:00|61319.1|61304.1|61357.4|61337.4|61408|61392|61311.3|61296.3|9399
1623420000000|2021-06-11 14:00:00|61358.6|61338.6|61416.3|61401.3|61464.3|61445.8|61330.3|61310.3|10263
1623423600000|2021-06-11 15:00:00|61416.4|61401.4|61465.4|61450.4|61503|61486.1|61390|61372.2|8742
1623427200000|2021-06-11 16:00:00|61465.7|61450.7|61486.3|61466.3|61495.1|61477.2|61459.8|61441.3|6971
1623430800000|2021-06-11 17:00:00|61486.5|61466.5|61470.3|61450.3|61505.9|61485.9|61466.5|61447.2|5484
1623434400000|2021-06-11 18:00:00|61470.1|61450.1|61454.6|61434.6|61480.2|61460.2|61451.3|61432.5|5656
1623438000000|2021-06-11 19:00:00|61453.8|61433.8|61423|61403|61459.6|61439.6|61420.1|61401|5357
1623441600000|2021-06-11 20:00:00|61422.8|61402.8|61425.3|61405.3|61446.5|61426.5|61413.3|61393.3|3810
1623614400000|2021-06-13 20:00:00|61350.7|61243.7|61427.9|61397.9|61480.6|61397.9|61350.7|61243.7|6
1623618000000|2021-06-13 21:00:00|61474.5|61367.5|61421.2|61380.9|61475.8|61421.8|61418.3|61365.5|1503
1623621600000|2021-06-13 22:00:00|61421.4|61382.4|61416|61396|61451.8|61425.9|61405.1|61379.6|3910
1623625200000|2021-06-13 23:00:00|61416.3|61396.3|61418.5|61398.5|61428.6|61408.6|61409.5|61389.5|2872
1623628800000|2021-06-14 00:00:00|61418.3|61398.3|61466.1|61446.1|61474.1|61454.1|61414.6|61394.6|5903
1623632400000|2021-06-14 01:00:00|61466.4|61446.4|61465.5|61445.5|61491.3|61471.3|61456|61437|5568
1623636000000|2021-06-14 02:00:00|61465.4|61445.4|61471.2|61451.2|61472.3|61454.3|61443.3|61424.8|4918
1623639600000|2021-06-14 03:00:00|61471|61451|61468.7|61448.7|61494.5|61474.5|61465.4|61445.4|4436
1623643200000|2021-06-14 04:00:00|61468.6|61448.6|61445.6|61425.6|61482.5|61465.1|61443.1|61423.1|4662
1623646800000|2021-06-14 05:00:00|61445.5|61425.5|61441.6|61421.6|61461.1|61442|61431.1|61411.1|4308
1623650400000|2021-06-14 06:00:00|61442.3|61422.3|61445.6|61430.6|61494.9|61474.9|61419.5|61402.4|7931
1623654000000|2021-06-14 07:00:00|61446.6|61431.6|61370.4|61355.4|61497.4|61479.7|61358.9|61343.9|9220
1623657600000|2021-06-14 08:00:00|61370.7|61355.7|61420.7|61400.7|61431.7|61416.1|61367|61352|7563
1623661200000|2021-06-14 09:00:00|61420.1|61400.1|61397|61382|61420.9|61405.3|61364.6|61349.6|6706
1623664800000|2021-06-14 10:00:00|61397.2|61382.2|61356.3|61341.3|61404.6|61389.6|61336.6|61321.6|6786
1623668400000|2021-06-14 11:00:00|61355.6|61340.6|61381.4|61366.4|61385.2|61370.2|61355.1|61340.1|6841
1623672000000|2021-06-14 12:00:00|61380.5|61365.5|61364.2|61349.2|61404.8|61388.1|61357.9|61342.9|8311
1623675600000|2021-06-14 13:00:00|61364.1|61349.1|61352|61337|61377.1|61362.1|61308.8|61293.8|9059
1623679200000|2021-06-14 14:00:00|61352.2|61337.2|61341.8|61326.8|61364.8|61349.2|61307.8|61290.8|9534
1623682800000|2021-06-14 15:00:00|61340.9|61325.9|61336.4|61321.4|61355.3|61340.3|61318.1|61303.1|7303
1623686400000|2021-06-14 16:00:00|61336|61321|61350.9|61335.9|61363.6|61344.8|61324.1|61306.5|5941
1623690000000|2021-06-14 17:00:00|61351.1|61336.1|61354.5|61339.5|61366.5|61349.4|61347.7|61329.8|4896
1623693600000|2021-06-14 18:00:00|61354.4|61339.4|61372.8|61357.8|61374.8|61358.3|61352.4|61335.5|5120
1623697200000|2021-06-14 19:00:00|61372.6|61357.6|61356.2|61336.2|61379.4|61362|61346.4|61328.5|4585
1623700800000|2021-06-14 20:00:00|61356.3|61336.3|61366.4|61341.1|61376.9|61357.6|61354.6|61334.6|3576
1623704400000|2021-06-14 21:00:00|61367.5|61342.4|61366.2|61346.2|61376.9|61353.1|61356.4|61309.7|2308
1623708000000|2021-06-14 22:00:00|61364.3|61339.7|61358.7|61338.7|61364.3|61343.3|61354.6|61334.6|2446
1623711600000|2021-06-14 23:00:00|61358.4|61338.4|61354.1|61334.1|61362.1|61342.2|61344.8|61324.8|2753
1623715200000|2021-06-15 00:00:00|61354.3|61334.3|61366.6|61346.6|61394.2|61374.2|61351.1|61331.1|5438
1623718800000|2021-06-15 01:00:00|61366.8|61346.8|61372.7|61352.7|61392|61373|61359.9|61339.9|7531
1623722400000|2021-06-15 02:00:00|61372.9|61352.9|61342.8|61322.8|61384.5|61364.5|61334.4|61314.4|5799
1623726000000|2021-06-15 03:00:00|61342.9|61322.9|61349.6|61329.6|61370.1|61350.1|61342.2|61322.2|4477
1623729600000|2021-06-15 04:00:00|61349.8|61329.8|61335.5|61315.5|61349.8|61329.8|61334|61314.3|4474
1623733200000|2021-06-15 05:00:00|61335.2|61315.2|61325.6|61305.6|61342.4|61323.4|61322|61302|4443
1623736800000|2021-06-15 06:00:00|61324.1|61304.1|61305.6|61290.6|61342.2|61325|61275|61259.2|8228
1623740400000|2021-06-15 07:00:00|61305|61290|61244.3|61224.3|61305.7|61290.7|61223.5|61206.7|8550
1623744000000|2021-06-15 08:00:00|61243.9|61223.9|61307.7|61287.7|61309.8|61292.5|61232.2|61217.2|7860
1623747600000|2021-06-15 09:00:00|61312.9|61292.9|61344.7|61329.7|61359.3|61343.1|61309.3|61292.1|7683
1623751200000|2021-06-15 10:00:00|61344.8|61329.8|61369.8|61354.8|61398.8|61383.4|61324.8|61309.8|7573
1623754800000|2021-06-15 11:00:00|61371.2|61356.2|61427.4|61412.4|61436.1|61419.5|61358.7|61343.3|7738
1623758400000|2021-06-15 12:00:00|61427.3|61412.3|61404.7|61389.7|61456.8|61441.8|61371|61351|9423
1623762000000|2021-06-15 13:00:00|61405|61390|61329|61314|61417.9|61402.9|61313.8|61297.5|9025
1623765600000|2021-06-15 14:00:00|61330.6|61315.6|61336.4|61321.4|61381|61363.1|61313.7|61298.7|9610
1623769200000|2021-06-15 15:00:00|61336|61321|61369.6|61354.6|61370.3|61355.3|61309.6|61294.6|7563
1623772800000|2021-06-15 16:00:00|61369.5|61354.5|61347.2|61332.2|61382.1|61364.8|61338.1|61320.8|6752
1623776400000|2021-06-15 17:00:00|61345.5|61330.5|61349.2|61329.2|61360.6|61342.8|61335.2|61317.8|5768
1623780000000|2021-06-15 18:00:00|61349.4|61329.4|61343.5|61328.5|61354.1|61336.3|61318|61301.2|5317
1623783600000|2021-06-15 19:00:00|61343.7|61328.7|61329.1|61309.1|61355.3|61338.6|61328.8|61308.8|4723
1623787200000|2021-06-15 20:00:00|61330.6|61310.6|61336.5|61316.5|61344.8|61324.8|61323.3|61303.3|3655
1623790800000|2021-06-15 21:00:00|61336.2|61316.2|61319.2|61297.3|61355.7|61319.5|61319.1|61293.2|1499
1623794400000|2021-06-15 22:00:00|61321.1|61296.1|61335.8|61315.8|61340|61320|61321.1|61296.1|2623
1623798000000|2021-06-15 23:00:00|61338.4|61318.4|61346.1|61326.1|61352.2|61332.2|61335.2|61315.2|3083
1623801600000|2021-06-16 00:00:00|61346.2|61326.2|61357.2|61337.2|61358.1|61338.1|61334.6|61314.6|5084
1623805200000|2021-06-16 01:00:00|61357|61337|61360.2|61340.2|61368.2|61349.6|61351.5|61331.5|6110
1623808800000|2021-06-16 02:00:00|61360.3|61340.3|61361.7|61341.7|61387.9|61367.9|61357.6|61337.6|5462
1623812400000|2021-06-16 03:00:00|61361.8|61341.8|61356.8|61336.8|61367.5|61347.5|61344.2|61324.2|4781
1623816000000|2021-06-16 04:00:00|61356.7|61336.7|61326.9|61306.9|61360.4|61340.4|61324.9|61304.9|4681
1623819600000|2021-06-16 05:00:00|61327|61307|61316|61296|61331.5|61311.5|61312.1|61292.1|5044
1623823200000|2021-06-16 06:00:00|61315.9|61295.9|61316.7|61301.7|61352.4|61334.4|61287.8|61272.8|8274
1623826800000|2021-06-16 07:00:00|61315.6|61300.6|61300.6|61285.6|61372.9|61357.9|61298.2|61283.2|8997
1623830400000|2021-06-16 08:00:00|61300.8|61285.8|61320.9|61305.9|61349.3|61334.3|61294.5|61277.7|7645
1623834000000|2021-06-16 09:00:00|61321|61306|61341.3|61326.3|61363.4|61347.2|61318.2|61303.2|7390
1623837600000|2021-06-16 10:00:00|61341.4|61326.4|61385.8|61365.8|61390.5|61375.5|61330|61315|7603
1623841200000|2021-06-16 11:00:00|61386|61366|61379.1|61364.1|61398.5|61380.6|61361.6|61346.6|7765
1623844800000|2021-06-16 12:00:00|61379.5|61364.5|61372.2|61357.2|61385.8|61370.8|61326.2|61311.2|8429
1623848400000|2021-06-16 13:00:00|61371.9|61356.9|61364.7|61349.7|61416.3|61401.3|61341.8|61326.8|8486
1623852000000|2021-06-16 14:00:00|61364.8|61349.8|61376.4|61361.4|61376.4|61361.4|61329.2|61313.8|8784
1623855600000|2021-06-16 15:00:00|61376.8|61361.8|61376.6|61361.6|61405.4|61390.1|61361.3|61346.2|7916
1623859200000|2021-06-16 16:00:00|61376.5|61361.5|61380.4|61360.4|61405.4|61387.4|61357.4|61340.3|7052
1623862800000|2021-06-16 17:00:00|61380.5|61360.5|61403.1|61355|61412.1|61392.7|61379.4|61349.7|5808
1623866400000|2021-06-16 18:00:00|61404.1|61348.8|61889.4|61869.4|61939.9|61919.9|61404.1|61348.8|13609
1623870000000|2021-06-16 19:00:00|61892.3|61872.3|61960.3|61940.3|61966.2|61946.2|61792|61772|11512
1623873600000|2021-06-16 20:00:00|61960|61940|62011.6|61991.6|62013.4|61993.4|61924|61904|8094
1623877200000|2021-06-16 21:00:00|62011.8|61991.8|62014.9|61994.9|62027.6|62004.7|62000.6|61956.3|2462
1623880800000|2021-06-16 22:00:00|62015.5|61995.5|61992|61972|62020.1|62000.1|61989.2|61969.2|4407
1623884400000|2021-06-16 23:00:00|61991.7|61971.7|62007.6|61987.6|62051|62031|61991.6|61971.6|5602
1623888000000|2021-06-17 00:00:00|62008.1|61988.1|62043.1|62023.1|62064.2|62045.7|62004.1|61984.1|9177
1623891600000|2021-06-17 01:00:00|62042.9|62022.9|61992.5|61972.5|62045.9|62025.9|61977.7|61957.7|8814
1623895200000|2021-06-17 02:00:00|61992|61972|61970.3|61950.3|61994.1|61974.1|61956.7|61936.7|7156
1623898800000|2021-06-17 03:00:00|61969.8|61949.8|62014.5|61994.5|62015|61995|61961.5|61941.5|5780
1623902400000|2021-06-17 04:00:00|62014.6|61994.6|61978.1|61958.1|62016.8|61997.9|61973.4|61953.4|5466
1623906000000|2021-06-17 05:00:00|61978|61958|61982.6|61962.6|62004.3|61986.1|61951.5|61931.5|5914
1623909600000|2021-06-17 06:00:00|61985.5|61965.5|62047.6|62032.6|62121.1|62101.1|61976.5|61956.5|10775
1623913200000|2021-06-17 07:00:00|62047.5|62032.5|62217.9|62197.9|62281|62263.1|62034.1|62016.8|11637
1623916800000|2021-06-17 08:00:00|62218.8|62198.8|62255.1|62235.1|62312.1|62296.5|62163.4|62147.9|10676
1623920400000|2021-06-17 09:00:00|62257|62237|62237.3|62217.3|62280.2|62264.5|62204.2|62186.5|9795
1623924000000|2021-06-17 10:00:00|62237.4|62217.4|62334.5|62319.5|62366.6|62348.9|62223.9|62208.1|10105
1623927600000|2021-06-17 11:00:00|62334.9|62319.9|62313.5|62298.5|62350.4|62335.4|62301.7|62286.7|10187
1623931200000|2021-06-17 12:00:00|62314.7|62299.7|62339.5|62324.5|62344.8|62329.1|62256.3|62239.7|11263
1623934800000|2021-06-17 13:00:00|62339|62324|62342.6|62322.6|62359.9|62344.9|62235.4|62216.8|9807
1623938400000|2021-06-17 14:00:00|62345.4|62325.4|62289.5|62274.5|62389|62373.1|62274.5|62257.4|8714
1623942000000|2021-06-17 15:00:00|62289|62274|62443.3|62428.3|62470.8|62453.6|62273.7|62256.6|8499
1623945600000|2021-06-17 16:00:00|62443.1|62428.1|62524.2|62504.2|62544|62525|62436.1|62419|8150
1623949200000|2021-06-17 17:00:00|62523.5|62503.5|62417.7|62397.7|62525|62506.8|62405.2|62387.3|7419
1623952800000|2021-06-17 18:00:00|62417.4|62397.4|62445.7|62425.7|62447.6|62427.6|62385|62365|6997
1623956400000|2021-06-17 19:00:00|62446.1|62426.1|62487.9|62467.9|62498.8|62479.3|62426.7|62406.9|6495
1623960000000|2021-06-17 20:00:00|62488.7|62468.7|62464.3|62440|62496.6|62476.6|62448.5|62428.5|4342
1623963600000|2021-06-17 21:00:00|62466.5|62439.9|62469.8|62443.2|62481.5|62450.3|62454.7|62419.2|1433
1623967200000|2021-06-17 22:00:00|62469.2|62442.1|62439.6|62419.6|62470.4|62446.6|62430.8|62410.8|3536
1623970800000|2021-06-17 23:00:00|62439.5|62419.5|62432|62412|62454|62434|62419.8|62399.8|3658
1623974400000|2021-06-18 00:00:00|62432.7|62412.7|62461|62441|62476.2|62456.2|62429.6|62409.6|6838
1623978000000|2021-06-18 01:00:00|62461.3|62441.3|62420.3|62400.3|62468.9|62448.9|62418.4|62398.4|6918
1623981600000|2021-06-18 02:00:00|62420.2|62400.2|62401.7|62381.7|62433.2|62414.4|62394.8|62374.8|6501
1623985200000|2021-06-18 03:00:00|62402|62382|62385.9|62365.9|62403.3|62383.3|62368.7|62348.7|5641
1623988800000|2021-06-18 04:00:00|62385.5|62365.5|62430.4|62410.4|62432.9|62412.9|62385.1|62365.1|4845
1623992400000|2021-06-18 05:00:00|62430.5|62410.5|62478.4|62458.4|62527.1|62507.1|62425|62405|7175
1623996000000|2021-06-18 06:00:00|62478.6|62458.6|62549.3|62534.3|62580.7|62564.4|62455.6|62437.9|8023
1623999600000|2021-06-18 07:00:00|62549.1|62534.1|62421.5|62401.5|62550.3|62535.3|62396.4|62380|8416
1624003200000|2021-06-18 08:00:00|62421.2|62401.2|62430.9|62415.9|62446.4|62429.7|62370.2|62353.1|7847
1624006800000|2021-06-18 09:00:00|62431.4|62416.4|62411.5|62396.5|62471.6|62455.1|62382.9|62366.1|7426
1624010400000|2021-06-18 10:00:00|62410.8|62395.8|62415.6|62400.6|62453.8|62436.1|62383|62364.5|7210
1624014000000|2021-06-18 11:00:00|62415.7|62400.7|62439.9|62424.9|62469.8|62454.8|62413|62398|7346
1624017600000|2021-06-18 12:00:00|62440.1|62425.1|62562.8|62547.8|62671.1|62651.1|62435.5|62418.8|9030
1624021200000|2021-06-18 13:00:00|62560.9|62545.9|62670.3|62655.3|62701.1|62683.2|62560.9|62545.9|9029
1624024800000|2021-06-18 14:00:00|62671.6|62656.6|62729|62714|62778.2|62758.2|62615.6|62595.6|9319
1624028400000|2021-06-18 15:00:00|62727.8|62712.8|62640.4|62625.4|62763.2|62744.7|62636.5|62621.5|8709
1624032000000|2021-06-18 16:00:00|62639.9|62624.9|62630.8|62615.8|62653.3|62636|62590.1|62572.7|7719
1624035600000|2021-06-18 17:00:00|62630.6|62615.6|62616.6|62601.6|62643|62625.5|62591.9|62574|7081
1624039200000|2021-06-18 18:00:00|62620.5|62600.5|62649|62629|62656.9|62639|62610.8|62591.8|6989
1624042800000|2021-06-18 19:00:00|62649.3|62629.3|62668.5|62648.5|62674.8|62654.9|62615.3|62595.3|6532
1624046400000|2021-06-18 20:00:00|62668.9|62648.9|62689.4|62669.4|62734.4|62707.4|62657.2|62637.2|4735
1624219200000|2021-06-20 20:00:00|62729.1|62699.1|62735|62705|62771.4|62705.2|62729.1|62655.1|37
1624222800000|2021-06-20 21:00:00|62731.3|62701.3|62690.3|62651.8|62734.9|62704.9|62664.7|62572.7|1251
1624226400000|2021-06-20 22:00:00|62689.7|62652.4|62646.1|62626.1|62700|62664.7|62636.2|62616.2|3888
1624230000000|2021-06-20 23:00:00|62647.1|62627.1|62655.7|62635.7|62663|62643|62628.7|62608.7|3792
1624233600000|2021-06-21 00:00:00|62656.5|62636.5|62644.7|62624.7|62671.6|62651.6|62623.5|62603.5|6426
1624237200000|2021-06-21 01:00:00|62645.2|62625.2|62704.6|62684.6|62705.5|62687.1|62637.3|62617.3|7357
1624240800000|2021-06-21 02:00:00|62703.7|62688.7|62680.6|62660.6|62713.1|62693.1|62637.8|62619.9|7194
1624244400000|2021-06-21 03:00:00|62680.7|62660.7|62731.3|62711.3|62776.3|62756.3|62677.4|62659.1|7704
1624248000000|2021-06-21 04:00:00|62731.4|62711.4|62678.3|62658.3|62752.4|62732.4|62675.5|62657.6|5948
1624251600000|2021-06-21 05:00:00|62677.8|62657.8|62666.6|62646.6|62730.9|62710.9|62658.2|62638.2|6207
1624255200000|2021-06-21 06:00:00|62666.8|62646.8|62628.2|62608.2|62679.1|62662.5|62576.9|62559.6|7967
1624258800000|2021-06-21 07:00:00|62629.1|62609.1|62593.6|62578.6|62754.6|62738.8|62577.9|62561.2|8635
1624262400000|2021-06-21 08:00:00|62593.9|62578.9|62534.6|62519.6|62609.5|62593|62530.3|62512.9|7982
1624266000000|2021-06-21 09:00:00|62534.5|62519.5|62510|62495|62569.2|62553.3|62508.6|62492|7580
1624269600000|2021-06-21 10:00:00|62509.4|62494.4|62523.3|62508.3|62547|62530.8|62500|62485|7082
1624273200000|2021-06-21 11:00:00|62523.8|62508.8|62525.4|62510.4|62578.2|62563.2|62514.3|62499.3|7343
1624276800000|2021-06-21 12:00:00|62523.9|62508.9|62538.1|62523.1|62578.8|62562.2|62523.4|62508.4|7853
1624280400000|2021-06-21 13:00:00|62537.7|62522.7|62438.8|62423.8|62553.6|62538.6|62435.2|62420.2|8897
1624284000000|2021-06-21 14:00:00|62437.1|62422.1|62442.3|62427.3|62451|62434.2|62388.6|62371.9|11356
1624287600000|2021-06-21 15:00:00|62442|62427|62452.5|62437.5|62480.2|62462.5|62408|62392|9795
1624291200000|2021-06-21 16:00:00|62451.7|62436.7|62400.5|62380.5|62461.6|62445|62385|62367.5|8191
1624294800000|2021-06-21 17:00:00|62400.1|62380.1|62424.5|62409.5|62426.8|62409.7|62386.5|62371.5|7670
1624298400000|2021-06-21 18:00:00|62425.6|62410.6|62457.6|62437.6|62457.6|62437.6|62412.8|62395.7|7278
1624302000000|2021-06-21 19:00:00|62457.8|62437.8|62401.2|62386.2|62457.8|62437.8|62395.6|62378.1|6735
1624305600000|2021-06-21 20:00:00|62401.4|62386.4|62412.4|62374.2|62419.2|62399.2|62393.1|62373.1|4346
1624309200000|2021-06-21 21:00:00|62410.1|62375.7|62400.8|62369.9|62427.2|62389.3|62393.5|62319.8|1428
1624312800000|2021-06-21 22:00:00|62403.8|62368.7|62428.1|62408.1|62429.5|62409.5|62393.2|62362.6|3427
1624316400000|2021-06-21 23:00:00|62425.7|62405.7|62437.1|62417.1|62446.4|62426.4|62405.1|62385.4|4174
1624320000000|2021-06-22 00:00:00|62435.8|62415.8|62457.8|62437.8|62474.6|62454.6|62424.6|62405.1|5771
1624323600000|2021-06-22 01:00:00|62458.1|62438.1|62465.2|62445.2|62496|62476|62453.9|62433.9|7487
1624327200000|2021-06-22 02:00:00|62465.4|62445.4|62443.7|62423.7|62487.9|62469.8|62443.2|62423.2|7234
1624330800000|2021-06-22 03:00:00|62441.4|62426.4|62439.2|62419.2|62456.1|62437.2|62420.1|62400.1|5954
1624334400000|2021-06-22 04:00:00|62439.5|62419.5|62485.7|62465.7|62488.1|62468.1|62435.9|62415.9|4613
1624338000000|2021-06-22 05:00:00|62483.5|62463.5|62543.8|62523.8|62543.8|62523.8|62470.6|62452.1|6422
1624341600000|2021-06-22 06:00:00|62543.4|62523.4|62503.4|62488.4|62544.3|62525.8|62472.3|62457.2|9082
1624345200000|2021-06-22 07:00:00|62502.2|62487.2|62489|62474|62520.7|62505.7|62437.9|62422.4|10451
1624348800000|2021-06-22 08:00:00|62489.1|62474.1|62512.6|62497.6|62537.4|62522.4|62482|62467|9330
1624352400000|2021-06-22 09:00:00|62513.5|62498.5|62581.6|62566.6|62596.3|62581.3|62497.6|62482.6|8994
1624356000000|2021-06-22 10:00:00|62581.4|62566.4|62529.4|62514.4|62581.4|62566.4|62510.9|62495.9|8247
1624359600000|2021-06-22 11:00:00|62529.1|62514.1|62526.5|62511.5|62540.8|62525.8|62480.5|62464.2|8439
1624363200000|2021-06-22 12:00:00|62526.6|62511.6|62531.7|62516.7|62589|62574|62506.3|62491.3|9798
1624366800000|2021-06-22 13:00:00|62532.3|62517.3|62477.4|62457.4|62546.5|62531.5|62439.7|62424.7|9978
1624370400000|2021-06-22 14:00:00|62483.2|62463.2|62500.7|62485.7|62517.2|62502.2|62442.6|62424.7|10468
1624374000000|2021-06-22 15:00:00|62502.1|62487.1|62444.5|62429.5|62511.2|62496.2|62434.4|62418.2|9250
1624377600000|2021-06-22 16:00:00|62444.3|62429.3|62317.9|62302.9|62461.8|62444.9|62281|62261|9511
1624381200000|2021-06-22 17:00:00|62317.3|62302.3|62317.6|62297.6|62335.4|62317|62299.1|62282.1|8095
1624384800000|2021-06-22 18:00:00|62317.5|62297.5|62311.2|62291.2|62320.7|62302.9|62258.8|62241.2|8775
1624388400000|2021-06-22 19:00:00|62307.3|62292.3|62280|62265|62311.5|62293.3|62220.1|62202.6|8270
1624392000000|2021-06-22 20:00:00|62280.3|62265.3|62295.9|62256.4|62299.2|62281.4|62278.5|62256.4|4812
1624395600000|2021-06-22 21:00:00|62295.7|62254.7|62289.3|62269.3|62313.5|62274.6|62287.4|62250.6|1850
1624399200000|2021-06-22 22:00:00|62293.1|62268.8|62291.9|62271.9|62293.1|62274.3|62272.3|62249.4|2971
1624402800000|2021-06-22 23:00:00|62291.7|62271.7|62307|62287|62307.5|62287.9|62274.5|62255.3|4552
1624406400000|2021-06-23 00:00:00|62307.4|62287.4|62330.6|62310.6|62341.3|62321.3|62286.5|62268|6109
1624410000000|2021-06-23 01:00:00|62330.5|62310.5|62369.9|62349.9|62374.4|62354.4|62314.5|62295.9|7367
1624413600000|2021-06-23 02:00:00|62369.8|62349.8|62371.3|62351.3|62391.7|62372.2|62365.2|62346.8|6899
1624417200000|2021-06-23 03:00:00|62371.2|62351.2|62379.9|62359.9|62385.9|62368.4|62353.7|62334.4|5467
1624420800000|2021-06-23 04:00:00|62377.7|62357.7|62396.6|62376.6|62396.9|62379.1|62375.1|62356.8|4396
1624424400000|2021-06-23 05:00:00|62396.4|62376.4|62356.8|62336.8|62413|62395.1|62345.3|62325.3|5828
1624428000000|2021-06-23 06:00:00|62358.1|62338.1|62350.5|62335.5|62381.5|62363.6|62300.2|62282.2|9193
1624431600000|2021-06-23 07:00:00|62350.6|62335.6|62296.4|62276.4|62436.5|62416.5|62290.4|62272.3|10302
1624435200000|2021-06-23 08:00:00|62296.3|62276.3|62323.6|62308.6|62324.7|62309.7|62256.1|62239.2|9804
1624438800000|2021-06-23 09:00:00|62323.9|62308.9|62283|62268|62325.6|62310.6|62279.8|62264.8|8449
1624442400000|2021-06-23 10:00:00|62283.2|62268.2|62269.1|62254.1|62304.1|62289.1|62235.1|62220.1|8394
1624446000000|2021-06-23 11:00:00|62269|62254|62280.6|62265.6|62291.5|62276.5|62223.8|62208.8|9158
1624449600000|2021-06-23 12:00:00|62279.3|62264.3|62214.2|62199.2|62287.1|62270.4|62207.1|62189.3|9869
1624453200000|2021-06-23 13:00:00|62215.6|62200.6|62137.2|62117.2|62246.7|62224.2|62131.8|62114.9|9144
1624456800000|2021-06-23 14:00:00|62138|62118|62251.7|62236.7|62251.8|62236.8|62137.3|62118|8209
1624460400000|2021-06-23 15:00:00|62251.2|62236.2|62235|62220|62272.5|62257.5|62230.8|62215.8|7244
1624464000000|2021-06-23 16:00:00|62235.7|62220.7|62312.6|62292.6|62318.5|62302.3|62235.6|62217.5|6771
1624467600000|2021-06-23 17:00:00|62312.7|62292.7|62301.2|62286.2|62349.1|62331.9|62295.9|62278.5|6151
1624471200000|2021-06-23 18:00:00|62301.1|62286.1|62342.3|62327.3|62345.6|62329.8|62298.6|62281.1|5495
1624474800000|2021-06-23 19:00:00|62342.7|62327.7|62372.4|62352.4|62395.7|62378.3|62340.6|62322.9|5440
1624478400000|2021-06-23 20:00:00|62372.1|62352.1|62360.5|62340.5|62387.9|62367.9|62346|62326|4051
1624482000000|2021-06-23 21:00:00|62360.6|62340.6|62352.6|62331.1|62376.6|62345.8|62345.2|62322.1|1629
1624485600000|2021-06-23 22:00:00|62352.1|62332.1|62332.3|62312.3|62354.8|62334.8|62324|62304|3269
1624489200000|2021-06-23 23:00:00|62331.5|62311.5|62342.6|62322.6|62360.4|62340.4|62329.9|62311.5|3182
1624492800000|2021-06-24 00:00:00|62342.5|62322.5|62335.4|62315.4|62353.8|62333.8|62323.5|62303.5|5028
1624496400000|2021-06-24 01:00:00|62335.6|62315.6|62358.3|62338.3|62396.2|62376.2|62327.8|62307.8|6017
1624500000000|2021-06-24 02:00:00|62357|62337|62361.8|62341.8|62388.5|62370.7|62348.1|62328.1|5639
1624503600000|2021-06-24 03:00:00|62362|62342|62385.1|62365.1|62386.8|62369.7|62359.3|62340.9|4419
1624507200000|2021-06-24 04:00:00|62385.2|62365.2|62370.9|62350.9|62385.2|62366.3|62360.2|62340.2|4015
1624510800000|2021-06-24 05:00:00|62370.8|62350.8|62377.2|62357.2|62387.3|62367.3|62358.9|62340.5|4751
1624514400000|2021-06-24 06:00:00|62377.3|62357.3|62319.8|62299.8|62404.5|62384.5|62294.7|62277.5|6961
1624518000000|2021-06-24 07:00:00|62320|62300|62327.4|62307.4|62344.4|62329.4|62270.2|62252.6|7442
1624521600000|2021-06-24 08:00:00|62329|62309|62362.6|62347.6|62366.2|62350|62285.3|62269.3|7432
1624525200000|2021-06-24 09:00:00|62363.7|62348.7|62267.6|62252.6|62364.6|62349.6|62259.8|62244.8|6860
1624528800000|2021-06-24 10:00:00|62267.8|62252.8|62265.1|62245.1|62279.9|62264.9|62238.4|62223.4|6453
1624532400000|2021-06-24 11:00:00|62264.6|62244.6|62306.1|62291.1|62315.4|62300.3|62245.1|62228|7459
1624536000000|2021-06-24 12:00:00|62306|62291|62212.1|62197.1|62331.9|62316.9|62200.5|62185.5|7766
1624539600000|2021-06-24 13:00:00|62212.5|62197.5|62234.2|62219.2|62285.2|62269.6|62203.3|62188.3|8368
1624543200000|2021-06-24 14:00:00|62234.5|62219.5|62358.1|62343.1|62392.3|62376|62234.3|62219.3|10166
1624546800000|2021-06-24 15:00:00|62358|62343|62356.1|62341.1|62362.8|62347.8|62317.2|62302.2|8896
1624550400000|2021-06-24 16:00:00|62355.7|62340.7|62356|62341|62367.1|62351.5|62321.2|62304.8|7617
1624554000000|2021-06-24 17:00:00|62355.8|62340.8|62356|62341|62358.5|62343.5|62321.8|62305.5|7113
1624557600000|2021-06-24 18:00:00|62356.1|62341.1|62336.4|62321.4|62356.1|62341.1|62317.9|62300.3|7127
1624561200000|2021-06-24 19:00:00|62336.7|62321.7|62331.8|62311.8|62339.9|62322|62311.5|62293.8|7052
1624564800000|2021-06-24 20:00:00|62331.4|62311.4|62339.6|62319.6|62342.5|62322.5|62319.4|62299.4|5126
1624568400000|2021-06-24 21:00:00|62339.4|62319.4|62347.7|62322.8|62352.3|62326.9|62333.9|62302.9|1813
1624572000000|2021-06-24 22:00:00|62346.7|62323.6|62334.5|62314.5|62346.7|62323.7|62331.2|62311.2|2747
1624575600000|2021-06-24 23:00:00|62334.8|62314.8|62357.6|62337.6|62358.6|62338.6|62332.5|62312.5|3055
1624579200000|2021-06-25 00:00:00|62358.3|62338.3|62343.3|62323.3|62364.6|62344.6|62338.8|62318.8|5951
1624582800000|2021-06-25 01:00:00|62342.8|62322.8|62284.2|62264.2|62343.4|62323.4|62268.6|62248.6|6723
1624586400000|2021-06-25 02:00:00|62284.6|62264.6|62297.5|62277.5|62307|62287|62268.7|62250.6|5652
1624590000000|2021-06-25 03:00:00|62297.3|62277.3|62295.6|62275.6|62306.7|62287|62284.9|62264.9|4771
1624593600000|2021-06-25 04:00:00|62295.4|62275.4|62312|62292|62312.8|62292.9|62290.2|62270.7|4524
1624597200000|2021-06-25 05:00:00|62309.6|62294.6|62287.6|62267.6|62319.9|62302|62272.8|62255.7|5928
1624600800000|2021-06-25 06:00:00|62287.8|62267.8|62259.1|62244.1|62312.3|62294.1|62237.8|62222.8|8306
1624604400000|2021-06-25 07:00:00|62258.7|62243.7|62247.7|62227.7|62299.5|62284.5|62230.5|62214|9130
1624608000000|2021-06-25 08:00:00|62247.6|62227.6|62270.9|62255.9|62295.8|62280.8|62245.9|62227.6|8347
1624611600000|2021-06-25 09:00:00|62271.2|62256.2|62272.6|62257.6|62296.2|62278.6|62252.2|62237.2|8088
1624615200000|2021-06-25 10:00:00|62272.3|62257.3|62256.5|62241.5|62300.8|62285.8|62254.3|62237.3|7385
1624618800000|2021-06-25 11:00:00|62256.6|62241.6|62281.5|62266.5|62294.5|62279.5|62246.8|62231.6|7655
1624622400000|2021-06-25 12:00:00|62281.6|62266.6|62194.4|62179.4|62281.6|62266.6|62154.8|62137.7|10321
1624626000000|2021-06-25 13:00:00|62194.1|62179.1|62112.4|62092.4|62195.9|62179.1|62103.9|62086.7|9630
1624629600000|2021-06-25 14:00:00|62112.7|62092.7|62240.3|62225.3|62241.7|62226.7|62109.3|62091|10917
1624633200000|2021-06-25 15:00:00|62240.4|62225.4|62292.7|62277.7|62310.5|62293|62224.6|62207.5|9518
1624636800000|2021-06-25 16:00:00|62292.8|62277.8|62304|62289|62332.8|62315.5|62285|62266.7|7326
1624640400000|2021-06-25 17:00:00|62303.9|62288.9|62338.2|62323.2|62347.5|62330|62300.8|62284.7|6660
1624644000000|2021-06-25 18:00:00|62340.7|62320.7|62335.1|62320.1|62359.6|62344.6|62327.8|62309.9|6231
1624647600000|2021-06-25 19:00:00|62334.8|62319.8|62285.4|62270.4|62338.4|62321.2|62278.6|62261|5502
1624651200000|2021-06-25 20:00:00|62287.5|62267.5|62317.3|62297.3|62323.2|62303.2|62277.5|62257.5|4454
1624824000000|2021-06-27 20:00:00|62343.3|62276.1|62319.4|62289.4|62379|62298.4|62303.7|62258.3|26
1624827600000|2021-06-27 21:00:00|62340.1|62270.2|62307.1|62287.1|62342.9|62303.8|62299.8|62269.8|770
1624831200000|2021-06-27 22:00:00|62310.8|62290.8|62297.5|62277.5|62314.9|62294.9|62290.1|62270.1|3262
1624834800000|2021-06-27 23:00:00|62295.8|62275.8|62281.8|62261.8|62306.3|62286.3|62280.1|62260.1|3108
1624838400000|2021-06-28 00:00:00|62282.1|62262.1|62307.7|62287.7|62329.7|62309.7|62282|62262|5415
1624842000000|2021-06-28 01:00:00|62308.8|62288.8|62363.5|62343.5|62382.3|62362.3|62299.6|62279.6|7005
1624845600000|2021-06-28 02:00:00|62363.6|62343.6|62373.8|62353.8|62394.6|62374.6|62362.6|62342.6|6024
1624849200000|2021-06-28 03:00:00|62373.7|62353.7|62368|62348|62388.4|62368.7|62364.1|62344.1|4628
1624852800000|2021-06-28 04:00:00|62367.9|62347.9|62381|62361|62385.6|62367.2|62359|62341.3|4891
1624856400000|2021-06-28 05:00:00|62380.5|62360.5|62363.6|62343.6|62384.2|62365.9|62348.4|62329.1|5907
1624860000000|2021-06-28 06:00:00|62363.5|62343.5|62336.4|62321.4|62378.3|62360.2|62320.8|62305.8|8410
1624863600000|2021-06-28 07:00:00|62336.3|62321.3|62278.8|62263.8|62355.3|62335.7|62263.8|62248.8|9603
1624867200000|2021-06-28 08:00:00|62278.1|62263.1|62280.7|62265.7|62363.6|62348.6|62273.1|62258.1|9601
1624870800000|2021-06-28 09:00:00|62280.8|62265.8|62304.9|62289.9|62324.4|62309.4|62266.9|62251.9|8144
1624874400000|2021-06-28 10:00:00|62304.2|62289.2|62300.1|62285.1|62322.5|62307.5|62280.9|62265.9|7744
1624878000000|2021-06-28 11:00:00|62300|62285|62463|62448|62475.4|62460.4|62298.4|62283.4|9408
1624881600000|2021-06-28 12:00:00|62463.2|62448.2|62389.7|62374.7|62489|62474|62377.2|62359.3|9790
1624885200000|2021-06-28 13:00:00|62388.9|62373.9|62360.5|62345.5|62439.1|62424.1|62357.9|62342.9|9332
1624888800000|2021-06-28 14:00:00|62360.8|62345.8|62357.9|62342.9|62387.7|62372.7|62290.3|62274.3|10744
1624892400000|2021-06-28 15:00:00|62357.1|62342.1|62304|62289|62363.4|62348.4|62296|62279.6|9560
1624896000000|2021-06-28 16:00:00|62305.6|62290.6|62379|62364|62392.8|62375.6|62297.3|62281.1|7618
1624899600000|2021-06-28 17:00:00|62379.3|62364.3|62369.3|62354.3|62379.9|62364.9|62343|62325.7|6565
1624903200000|2021-06-28 18:00:00|62369.1|62354.1|62373.8|62358.8|62391.7|62376.7|62344.4|62329.4|6080
1624906800000|2021-06-28 19:00:00|62373.6|62358.6|62366.7|62351.7|62380|62365|62359.4|62344.4|4897
1624910400000|2021-06-28 20:00:00|62367.1|62352.1|62381.4|62343.9|62384|62364.8|62363.9|62334.2|3368
1624914000000|2021-06-28 21:00:00|62374.7|62317|62365.4|62331.1|62399|62352.8|62353.8|62298.5|1493
1624917600000|2021-06-28 22:00:00|62367.7|62338.6|62369.9|62349.9|62379|62354.6|62359.3|62333.4|2768
1624921200000|2021-06-28 23:00:00|62369.6|62349.6|62349.7|62329.7|62372.4|62352.4|62349|62329|3240
1624924800000|2021-06-29 00:00:00|62349.3|62329.3|62399.1|62379.1|62407.2|62389.5|62343.9|62323.9|5568
1624928400000|2021-06-29 01:00:00|62399|62379|62412.4|62392.4|62416|62396|62368.2|62350.1|6551
1624932000000|2021-06-29 02:00:00|62412.2|62392.2|62423.6|62408.6|62434.7|62414.7|62409.6|62389.6|5985
1624935600000|2021-06-29 03:00:00|62423.8|62408.8|62440.9|62420.9|62460.2|62440.2|62418.5|62400.2|6090
1624939200000|2021-06-29 04:00:00|62441|62421|62443|62428|62447.8|62428|62422.6|62403.2|5159
1624942800000|2021-06-29 05:00:00|62445.7|62425.7|62388.3|62368.3|62445.7|62428|62385.1|62365.7|5423
1624946400000|2021-06-29 06:00:00|62388.5|62368.5|62392.5|62377.5|62418.2|62403.2|62376.7|62360.3|7804
1624950000000|2021-06-29 07:00:00|62393.1|62378.1|62443.4|62428.4|62467.2|62450.3|62381.5|62366.5|9442
1624953600000|2021-06-29 08:00:00|62445.5|62430.5|62489.5|62474.5|62499.4|62484.4|62429.6|62414.6|9728
1624957200000|2021-06-29 09:00:00|62489.3|62474.3|62454.2|62439.2|62492.2|62477.2|62436.5|62421.5|8450
1624960800000|2021-06-29 10:00:00|62454.4|62439.4|62495|62480|62499|62484|62427.4|62412.4|5942
1624964400000|2021-06-29 11:00:00|62465.1|62450.1|62550.3|62530.3|62551.4|62535.2|62456.2|62441.2|9263
1624968000000|2021-06-29 12:00:00|62550.1|62530.1|62590.2|62570.2|62601.8|62586.8|62525.9|62510.9|10801
1624971600000|2021-06-29 13:00:00|62590|62570|62540.8|62525.8|62614|62599|62493.8|62478.8|9425
1624975200000|2021-06-29 14:00:00|62539|62524|62471.1|62456.1|62593|62578|62452.2|62437.2|10794
1624978800000|2021-06-29 15:00:00|62471.3|62456.3|62463.5|62448.5|62494.1|62477.8|62434.7|62419.7|9277
1624982400000|2021-06-29 16:00:00|62463.6|62448.6|62516.9|62501.9|62518.3|62502.4|62455.2|62436.7|7705
1624986000000|2021-06-29 17:00:00|62518.3|62503.3|62511.4|62496.4|62535.5|62517.6|62508.9|62491.5|6043
1624989600000|2021-06-29 18:00:00|62511.9|62496.9|62493.3|62473.3|62514.8|62497.2|62465.7|62448.4|5960
1624993200000|2021-06-29 19:00:00|62493.6|62473.6|62498.8|62483.8|62525.5|62506.9|62490.5|62472.7|5436
1624996800000|2021-06-29 20:00:00|62499.1|62484.1|62517.6|62493|62518.5|62498.5|62481|62462.4|3967
1625000400000|2021-06-29 21:00:00|62518.4|62489.2|62513.1|62478.7|62527.9|62497.5|62483.4|62440.4|2101
1625004000000|2021-06-29 22:00:00|62512.7|62482.5|62499.6|62479.6|62513.7|62490.9|62491.1|62471.1|3088
1625007600000|2021-06-29 23:00:00|62500.9|62480.9|62496.4|62476.4|62516.4|62496.4|62490.6|62470.6|3290
1625011200000|2021-06-30 00:00:00|62496.3|62476.3|62497|62477|62507.9|62487.9|62462.3|62442.8|6120
1625014800000|2021-06-30 01:00:00|62497.2|62477.2|62467.4|62447.4|62516.4|62496.4|62460.5|62442.6|7529
1625018400000|2021-06-30 02:00:00|62467.5|62447.5|62483.2|62463.2|62488.2|62468.2|62449.3|62431.2|5462
1625022000000|2021-06-30 03:00:00|62483.4|62463.4|62486|62466|62509.8|62491.8|62480.3|62461.6|5736
1625025600000|2021-06-30 04:00:00|62485.9|62465.9|62499.4|62479.4|62502|62482.7|62474.3|62454.7|5201
1625029200000|2021-06-30 05:00:00|62499.7|62479.7|62519.8|62499.8|62520.1|62501.8|62468.8|62451.1|5988
1625032800000|2021-06-30 06:00:00|62519.6|62499.6|62469.9|62454.9|62529.4|62511.3|62452.3|62437.3|8262
1625036400000|2021-06-30 07:00:00|62469.8|62454.8|62492.2|62477.2|62533.9|62516.9|62466.9|62451.9|9780
1625040000000|2021-06-30 08:00:00|62492.7|62477.7|62570.1|62550.1|62577.9|62560.9|62490.7|62475.7|9818
1625043600000|2021-06-30 09:00:00|62570.3|62550.3|62535.4|62520.4|62570.6|62552.8|62505.7|62490.2|9022
1625047200000|2021-06-30 10:00:00|62535.3|62520.3|62553.5|62533.5|62582.3|62567.2|62532.5|62517|8819
1625050800000|2021-06-30 11:00:00|62555.2|62535.2|62528.7|62513.7|62587.7|62572.3|62521.6|62503.5|8942
1625054400000|2021-06-30 12:00:00|62529.1|62514.1|62588.4|62573.4|62622.9|62605.6|62526.2|62509.8|10378
1625058000000|2021-06-30 13:00:00|62588.2|62573.2|62633.4|62613.4|62677.1|62661.5|62587|62569.1|9347
1625061600000|2021-06-30 14:00:00|62633.7|62613.7|62712.4|62692.4|62762|62745|62628.8|62609.7|8657
1625065200000|2021-06-30 15:00:00|62710.7|62695.7|62768|62753|62786.3|62771.3|62654.8|62636.7|8238
1625068800000|2021-06-30 16:00:00|62768.1|62753.1|62767.5|62752.5|62777.2|62762.2|62731.9|62716.9|6921
1625072400000|2021-06-30 17:00:00|62767.8|62752.8|62743.9|62728.9|62767.8|62752.8|62722|62704.5|6171
1625076000000|2021-06-30 18:00:00|62744.4|62729.4|62773|62758|62782|62765.8|62738.8|62720.9|5542
1625079600000|2021-06-30 19:00:00|62772.9|62757.9|62712.6|62697.6|62781.7|62765.8|62699.4|62681.8|5718
1625083200000|2021-06-30 20:00:00|62713.9|62698.9|62729.3|62702.3|62731.1|62711.1|62706.8|62686.8|4654
1625086800000|2021-06-30 21:00:00|62729.4|62700.7|62727.1|62690|62744.8|62712.3|62714|62680.7|1739
1625090400000|2021-06-30 22:00:00|62724.9|62695.1|62721.2|62701.2|62739.1|62719.9|62715.8|62688.1|2616
1625094000000|2021-06-30 23:00:00|62721.4|62701.4|62728|62713|62734.2|62716.7|62706.6|62688.2|2838
1625097600000|2021-07-01 00:00:00|62727.3|62712.3|62766.4|62751.4|62781.1|62763.8|62725.1|62707.2|5764
1625101200000|2021-07-01 01:00:00|62767.3|62747.3|62751.9|62731.9|62776.1|62758.8|62737.7|62719|6265
1625104800000|2021-07-01 02:00:00|62752.6|62732.6|62760.3|62740.3|62767.9|62750.8|62751.6|62731.8|4672
1625108400000|2021-07-01 03:00:00|62761|62741|62759.5|62739.5|62778.1|62760.9|62753|62733|4345
1625112000000|2021-07-01 04:00:00|62759.3|62739.3|62767.1|62747.1|62781.9|62764.2|62754.1|62736.9|4167
1625115600000|2021-07-01 05:00:00|62767|62747|62796.6|62776.6|62820.8|62802.6|62763.6|62746.1|5367
1625119200000|2021-07-01 06:00:00|62796|62776|62734.6|62719.6|62827|62811|62728.3|62713.3|7096
1625122800000|2021-07-01 07:00:00|62736.1|62721.1|62771.3|62751.3|62782.6|62767.1|62705.5|62690.5|7833
1625126400000|2021-07-01 08:00:00|62770|62755|62789|62769|62821.3|62806.3|62759.3|62744.3|7352
1625130000000|2021-07-01 09:00:00|62789.6|62769.6|62734.6|62719.6|62809.5|62794.5|62722.5|62707.5|7153
1625133600000|2021-07-01 10:00:00|62735.1|62720.1|62668.5|62653.5|62762.2|62747.2|62668|62653|7226
1625137200000|2021-07-01 11:00:00|62668.1|62653.1|62616.2|62601.2|62682.4|62667.4|62607.2|62592.2|7377
1625140800000|2021-07-01 12:00:00|62615.9|62600.9|62608.1|62593.1|62643.5|62628.5|62576.9|62561.9|7595
1625144400000|2021-07-01 13:00:00|62607.6|62592.6|62616.2|62596.2|62680.8|62665.8|62588.7|62573.4|7930
1625148000000|2021-07-01 14:00:00|62613.9|62593.9|62662.8|62647.8|62719.9|62704.8|62599.4|62584.4|8626
1625151600000|2021-07-01 15:00:00|62663|62648|62728.1|62713.1|62770|62752.4|62662.4|62647.4|8066
1625155200000|2021-07-01 16:00:00|62728.6|62713.6|62764.5|62749.5|62776.1|62761.1|62710.6|62690.6|6720
1625158800000|2021-07-01 17:00:00|62765.1|62750.1|62777.1|62762.1|62781.3|62764.7|62735|62717.7|5911
1625162400000|2021-07-01 18:00:00|62776.9|62761.9|62806|62791|62808.4|62792.8|62764.5|62749.5|5423
1625166000000|2021-07-01 19:00:00|62806.7|62791.7|62777.1|62762.1|62809.3|62794.3|62768.6|62751.4|5289
1625169600000|2021-07-01 20:00:00|62777.6|62762.6|62764.2|62741.3|62785.8|62768.7|62756.2|62736.2|3254
1625173200000|2021-07-01 21:00:00|62762.3|62740.5|62758.4|62738.4|62780.4|62746.3|62747.9|62720|1429
1625176800000|2021-07-01 22:00:00|62762.7|62742.7|62781.4|62761.4|62801.3|62781.3|62757.9|62737.9|2788
1625180400000|2021-07-01 23:00:00|62780.9|62760.9|62783.2|62763.2|62799.4|62781.5|62777.1|62757.1|2732
1625184000000|2021-07-02 00:00:00|62784.6|62764.6|62798.9|62778.9|62809.5|62789.5|62772.9|62752.9|5132
1625187600000|2021-07-02 01:00:00|62798.2|62778.2|62794|62774|62806.2|62786.2|62779|62759|6384
1625191200000|2021-07-02 02:00:00|62793.4|62773.4|62804.5|62784.5|62811.5|62791.5|62780.3|62763.2|5354
1625194800000|2021-07-02 03:00:00|62805.2|62785.2|62797.2|62782.2|62809.3|62789.4|62792|62774.2|4455
1625198400000|2021-07-02 04:00:00|62799.8|62779.8|62789.2|62769.2|62801|62783.3|62778.5|62760.7|4038
1625202000000|2021-07-02 05:00:00|62789|62769|62805.9|62785.9|62812.9|62792.9|62771.5|62753.2|4065
1625205600000|2021-07-02 06:00:00|62807.8|62787.8|62817|62802|62838.7|62819.7|62796.3|62778.5|6536
1625209200000|2021-07-02 07:00:00|62817.3|62802.3|62896.3|62876.3|62906.8|62890.8|62815|62800|7514
1625212800000|2021-07-02 08:00:00|62893.2|62878.2|62874.5|62859.5|62897.4|62882.2|62845.4|62830.4|7188
1625216400000|2021-07-02 09:00:00|62874.9|62859.9|62902.4|62887.4|62905.2|62890.2|62859.7|62842.1|6544
1625220000000|2021-07-02 10:00:00|62902.6|62887.6|62879.5|62864.5|62916.5|62899.2|62849.2|62834.2|6307
1625223600000|2021-07-02 11:00:00|62879.3|62864.3|62907.7|62892.7|62909.7|62894.2|62841.6|62826.6|6631
1625227200000|2021-07-02 12:00:00|62907.2|62892.2|62770.7|62755.7|62985.9|62965.9|62723.8|62703.8|8560
1625230800000|2021-07-02 13:00:00|62771.1|62756.1|62786.8|62766.8|62887.5|62870.5|62710.1|62693.9|10019
1625234400000|2021-07-02 14:00:00|62787.3|62767.3|62796.2|62781.2|62867|62851.4|62774.2|62757.8|11281
1625238000000|2021-07-02 15:00:00|62796.6|62781.6|62772.4|62757.4|62806.4|62791.4|62754.5|62737.6|9515
1625241600000|2021-07-02 16:00:00|62773.8|62758.8|62792.9|62777.9|62817.2|62801|62756.9|62741.9|7652
1625245200000|2021-07-02 17:00:00|62793.9|62778.9|62665.2|62650.2|62804.8|62789.8|62662.2|62645.1|8126
1625248800000|2021-07-02 18:00:00|62665.4|62650.4|62665.4|62645.4|62668.7|62651|62632.4|62612.4|6421
1625252400000|2021-07-02 19:00:00|62665.6|62645.6|62680.5|62660.5|62692.9|62675|62657|62640.3|4833
1625256000000|2021-07-02 20:00:00|62680.7|62660.7|62682.5|62662.5|62717.4|62672.1|62670.3|62626.6|3570
1625428800000|2021-07-04 20:00:00|62714.7|62607.7|62715.3|62608.3|62766.5|62659.5|62625.9|62518.9|39
1625432400000|2021-07-04 21:00:00|62713.4|62606.4|62662.9|62642.9|62730.8|62673.6|62651.5|62572.7|951
1625436000000|2021-07-04 22:00:00|62661.3|62641.3|62715.1|62695.1|62716.7|62696.7|62659.2|62629.7|2997
1625439600000|2021-07-04 23:00:00|62714.5|62694.5|62731.1|62711.1|62731.6|62711.6|62697.9|62677.9|3986
1625443200000|2021-07-05 00:00:00|62731|62711|62722.6|62702.6|62742.3|62723.7|62701.8|62682.7|5345
1625446800000|2021-07-05 01:00:00|62722.5|62702.5|62706.6|62686.6|62741.7|62722.6|62693.7|62674|6918
1625450400000|2021-07-05 02:00:00|62706.5|62686.5|62742.5|62722.5|62751.1|62731.1|62703.7|62686.3|5332
1625454000000|2021-07-05 03:00:00|62742.4|62722.4|62745.2|62725.2|62745.9|62726|62716.6|62696.6|4371
1625457600000|2021-07-05 04:00:00|62745.5|62725.5|62724.4|62704.4|62753.8|62736.5|62717.9|62701.2|3696
1625461200000|2021-07-05 05:00:00|62725.8|62705.8|62744.8|62724.8|62746.9|62728.1|62708.2|62690.6|4886
1625464800000|2021-07-05 06:00:00|62745.3|62725.3|62688.2|62673.2|62752.1|62732.3|62670.8|62653.6|8141
1625468400000|2021-07-05 07:00:00|62688.9|62673.9|62644.6|62624.6|62748.3|62733.3|62634.4|62619.4|9461
1625472000000|2021-07-05 08:00:00|62644.9|62624.9|62652.2|62637.2|62679.6|62664.6|62634.3|62619.3|8111
1625475600000|2021-07-05 09:00:00|62651.7|62636.7|62620.9|62605.9|62656.1|62641.1|62598.1|62583.1|8166
1625479200000|2021-07-05 10:00:00|62620.8|62605.8|62615.4|62600.4|62659.1|62643.6|62601.2|62586.2|7468
1625482800000|2021-07-05 11:00:00|62615.9|62600.9|62640.7|62625.7|62661.7|62646.7|62597.8|62582.8|7005
1625486400000|2021-07-05 12:00:00|62641|62626|62688.5|62673.5|62705.5|62690.5|62639.8|62624.8|7720
1625490000000|2021-07-05 13:00:00|62688.8|62673.8|62678.9|62663.9|62705.1|62689.1|62672.9|62657.9|7020
1625493600000|2021-07-05 14:00:00|62679|62664|62695.2|62680.2|62731|62715.2|62676.9|62661.9|6149
1625497200000|2021-07-05 15:00:00|62695.1|62680.1|62674.1|62659.1|62698.3|62683.3|62666.5|62651.5|5721
1625500800000|2021-07-05 16:00:00|62673.7|62658.7|62668.9|62648.9|62686.9|62669.9|62657.5|62640.6|4665
1625504400000|2021-07-05 17:00:00|62669.5|62649.5|62669.4|62649.4|62677|62657.7|62658.7|62638.7|3738
1625508000000|2021-07-05 18:00:00|62670.1|62650.1|62663.7|62643.7|62674.3|62654.4|62659.2|62639.2|4065
1625511600000|2021-07-05 19:00:00|62663.2|62643.2|62683.4|62663.4|62687.3|62664.8|62659.3|62639.3|4749
1625515200000|2021-07-05 20:00:00|62683.3|62663.3|62703.5|62662.7|62714.3|62682.6|62681.8|62647.8|3067
1625518800000|2021-07-05 21:00:00|62704.9|62662.6|62695.9|62672.8|62721.7|62680.4|62686.4|62646.9|1123
1625522400000|2021-07-05 22:00:00|62699.7|62675|62685.8|62665.8|62710.9|62690.9|62660.5|62640.5|2971
1625526000000|2021-07-05 23:00:00|62687.6|62667.6|62693.9|62673.9|62702.4|62682.4|62674.2|62656.4|3330
1625529600000|2021-07-06 00:00:00|62693.6|62673.6|62704.9|62684.9|62709.1|62689.1|62673.2|62653.7|5024
1625533200000|2021-07-06 01:00:00|62705.3|62685.3|62679.1|62659.1|62717.3|62697.3|62668.8|62651.1|6051
1625536800000|2021-07-06 02:00:00|62675.7|62660.7|62646.3|62626.3|62678.5|62660.7|62642.6|62624.9|5839
1625540400000|2021-07-06 03:00:00|62646.8|62626.8|62636.4|62616.4|62653.9|62635.2|62623.9|62605.9|5479
1625544000000|2021-07-06 04:00:00|62636.5|62616.5|62632.7|62612.7|62655.9|62637.9|62621.6|62604.2|5489
1625547600000|2021-07-06 05:00:00|62630.9|62615.9|62588.5|62568.5|62634.2|62616.4|62584.3|62566|5863
1625551200000|2021-07-06 06:00:00|62588.6|62568.6|62545.3|62530.3|62600.1|62583.1|62520.3|62503.9|7411
1625554800000|2021-07-06 07:00:00|62547.2|62532.2|62642|62627|62653.1|62636.1|62534.6|62519.6|7857
1625558400000|2021-07-06 08:00:00|62643.9|62628.9|62786.8|62766.8|62799.4|62782.9|62631.8|62616.8|8288
1625562000000|2021-07-06 09:00:00|62786.1|62766.1|62811.1|62796.1|62861.4|62843|62752.8|62735.4|9084
1625565600000|2021-07-06 10:00:00|62810.9|62795.9|62813.5|62798.5|62826|62811|62777|62761.9|8370
1625569200000|2021-07-06 11:00:00|62813.7|62798.7|62810.4|62795.4|62827.9|62812.9|62777.5|62762.5|8404
1625572800000|2021-07-06 12:00:00|62811|62796|62832.6|62817.6|62847.6|62832.6|62775.2|62760.2|9897
1625576400000|2021-07-06 13:00:00|62832.9|62817.9|62851.3|62831.3|62904.3|62889.1|62824.4|62809.4|11031
1625580000000|2021-07-06 14:00:00|62851.7|62831.7|62869.1|62854.1|62916.4|62898.9|62795.7|62778.4|12410
1625583600000|2021-07-06 15:00:00|62868.6|62853.6|62934.6|62919.6|62955.7|62938.5|62860|62842.6|11127
1625587200000|2021-07-06 16:00:00|62934.8|62919.8|62947.9|62927.9|62986.1|62966.1|62920.5|62900.5|10686
1625590800000|2021-07-06 17:00:00|62948|62928|62900|62885|62955.4|62937.5|62897.4|62882.4|8368
1625594400000|2021-07-06 18:00:00|62900.7|62885.7|62900.6|62880.6|62908.4|62889.6|62880.1|62863.1|6627
1625598000000|2021-07-06 19:00:00|62900.7|62880.7|62906.5|62886.5|62913.1|62894.7|62873.9|62856.8|5762
1625601600000|2021-07-06 20:00:00|62906.3|62886.3|62895.4|62875.1|62918.5|62899.3|62887.8|62867.8|4683
1625605200000|2021-07-06 21:00:00|62899.1|62876.6|62909.2|62882.8|62953.6|62895.8|62890.4|62833|2307
1625608800000|2021-07-06 22:00:00|62909.1|62885.9|62915.6|62895.6|62926.5|62906.5|62901|62879.7|2678
1625612400000|2021-07-06 23:00:00|62916.7|62896.7|62905.1|62885.1|62919.1|62899.1|62889.5|62869.5|3305
1625616000000|2021-07-07 00:00:00|62904.9|62884.9|62910.7|62890.7|62940.1|62920.1|62896.5|62876.5|7509
1625619600000|2021-07-07 01:00:00|62910.5|62890.5|62898.4|62878.4|62927.8|62907.8|62894.7|62874.7|8014
1625623200000|2021-07-07 02:00:00|62897.8|62877.8|62916.2|62896.2|62918|62898|62888.1|62868.1|6228
1625626800000|2021-07-07 03:00:00|62916.1|62896.1|62888.5|62868.5|62921.7|62901.7|62882.7|62866.8|5392
1625630400000|2021-07-07 04:00:00|62887.9|62867.9|62894.9|62874.9|62921|62901|62875.9|62857.1|6093
1625634000000|2021-07-07 05:00:00|62895|62875|62863.6|62843.6|62904.5|62884.5|62842.9|62823.3|6824
1625637600000|2021-07-07 06:00:00|62864.6|62844.6|62880|62865|62908.8|62893.3|62859.4|62844.4|8326
1625641200000|2021-07-07 07:00:00|62879.9|62864.9|62888.1|62873.1|62960.5|62945.5|62864.1|62849.1|10132
1625644800000|2021-07-07 08:00:00|62887.6|62872.6|62895.5|62880.5|62945.4|62930.4|62852.6|62837.6|9262
1625648400000|2021-07-07 09:00:00|62895.6|62880.6|62870.2|62855.2|62931.3|62916.3|62860.8|62845.8|8484
1625652000000|2021-07-07 10:00:00|62870.3|62855.3|62916.7|62901.7|62925.7|62910.7|62862.6|62847.6|7834
1625655600000|2021-07-07 11:00:00|62917.5|62902.5|62904.3|62889.3|62943.6|62928.6|62886.4|62871.4|8089
1625659200000|2021-07-07 12:00:00|62904.9|62889.9|62940.4|62925.4|62958.1|62943.1|62832.5|62816.4|10436
1625662800000|2021-07-07 13:00:00|62941|62926|63000.5|62980.5|63027.8|63007.8|62927.3|62912.1|9951
1625666400000|2021-07-07 14:00:00|62999.4|62979.4|63032.5|63017.5|63124.8|63108.6|62993.4|62975.9|11632
1625670000000|2021-07-07 15:00:00|63032.4|63017.4|63008.4|62993.4|63069.2|63054.2|63004.4|62989.4|11014
1625673600000|2021-07-07 16:00:00|63008.2|62993.2|63027.4|63007.4|63053.8|63035.9|62996|62978.5|7908
1625677200000|2021-07-07 17:00:00|63026.7|63006.7|63019.3|62999.3|63038.9|63021.5|62997.3|62979.4|6755
1625680800000|2021-07-07 18:00:00|63019.7|62999.7|62994.6|62979.6|63039.6|63019.6|62919.6|62899.6|10301
1625684400000|2021-07-07 19:00:00|62995.9|62980.9|63051.9|63031.9|63068.6|63050.8|62987.6|62972|7439
1625688000000|2021-07-07 20:00:00|63051.8|63031.8|63075|63055|63083.6|63063.6|63045.4|63025.4|4931
1625691600000|2021-07-07 21:00:00|63077.7|63056.5|63059.1|63039.1|63083.3|63058.1|63054.8|63010|1804
1625695200000|2021-07-07 22:00:00|63058.8|63037|63038.9|63018.9|63062.5|63042.5|63035|63015|3053
1625698800000|2021-07-07 23:00:00|63036.3|63016.3|63064.2|63044.2|63067.4|63047.4|63030.2|63010.6|3288
1625702400000|2021-07-08 00:00:00|63064.4|63044.4|63075.5|63055.5|63083.3|63063.3|63053|63034.2|6645
1625706000000|2021-07-08 01:00:00|63075.3|63055.3|63106.3|63086.3|63115.9|63095.9|63052.6|63032.6|8394
1625709600000|2021-07-08 02:00:00|63106.2|63086.2|63078|63058|63110.9|63090.9|63076.8|63056.8|7380
1625713200000|2021-07-08 03:00:00|63078.4|63058.4|63068.8|63048.8|63083.8|63063.8|63064.8|63044.8|5904
1625716800000|2021-07-08 04:00:00|63068.6|63048.6|63047.9|63027.9|63072.9|63052.9|63047.6|63027.6|5491
1625720400000|2021-07-08 05:00:00|63048.1|63028.1|62997.5|62977.5|63063|63043|62990.7|62971.5|7427
1625724000000|2021-07-08 06:00:00|62997.2|62977.2|63042|63022|63067.2|63050.7|62993.2|62976.1|10035
1625727600000|2021-07-08 07:00:00|63041.8|63021.8|62917.7|62902.7|63053.3|63037.4|62915.2|62898.3|11805
1625731200000|2021-07-08 08:00:00|62917.5|62902.5|62909.3|62894.3|62972.3|62957.3|62894|62876.9|11609
1625734800000|2021-07-08 09:00:00|62908.8|62893.8|62850.3|62830.3|62914.5|62898.3|62837.3|62822.3|10058
1625738400000|2021-07-08 10:00:00|62849.3|62834.3|62814.9|62794.9|62896.9|62879.8|62805.4|62788.8|10988
1625742000000|2021-07-08 11:00:00|62814.8|62794.8|62845.4|62830.4|62853.8|62833.8|62784.3|62767.6|10648
1625745600000|2021-07-08 12:00:00|62845.6|62830.6|62756.3|62736.3|62853.6|62836.2|62715.4|62695.4|11177
1625749200000|2021-07-08 13:00:00|62755.7|62735.7|62724.2|62704.2|62798.5|62778.5|62685.8|62667.8|10911
1625752800000|2021-07-08 14:00:00|62724.6|62704.6|62742.5|62727.5|62743.5|62727.5|62668.4|62651.1|12139
1625756400000|2021-07-08 15:00:00|62743.7|62728.7|62815.5|62795.5|62833.6|62815.6|62710|62693|10786
1625760000000|2021-07-08 16:00:00|62815.4|62795.4|62791.3|62771.3|62833.3|62816.6|62788.8|62768.8|7965
1625763600000|2021-07-08 17:00:00|62791.2|62771.2|62820.5|62800.5|62834.8|62816.2|62781.5|62761.5|7605
1625767200000|2021-07-08 18:00:00|62820.6|62800.6|62821.9|62801.9|62843.4|62823.4|62805.1|62785.1|6256
1625770800000|2021-07-08 19:00:00|62822.3|62802.3|62775.1|62755.1|62822.9|62802.9|62773.9|62753.9|6825
1625774400000|2021-07-08 20:00:00|62775.9|62755.9|62794.8|62750.3|62830.9|62785|62771.8|62748|6486
1625778000000|2021-07-08 21:00:00|62801.4|62746.3|62798.1|62772.2|62826.8|62779.6|62776.4|62687.6|2210
1625781600000|2021-07-08 22:00:00|62797|62772.4|62791.1|62771.1|62797|62772.4|62768.9|62748.1|3003
1625785200000|2021-07-08 23:00:00|62788|62768|62782.8|62762.8|62812.2|62792.2|62772.8|62752.8|4270
1625788800000|2021-07-09 00:00:00|62782.5|62762.5|62813.3|62793.3|62825.8|62805.8|62763.8|62743.8|7828
1625792400000|2021-07-09 01:00:00|62814.7|62794.7|62819.7|62799.7|62837.1|62817.1|62797.6|62777.6|8841
1625796000000|2021-07-09 02:00:00|62819.9|62799.9|62835.6|62815.6|62843.7|62823.7|62817.3|62797.3|7435
1625799600000|2021-07-09 03:00:00|62835.3|62815.3|62820.7|62800.7|62848.4|62828.4|62819.8|62799.8|6511
1625803200000|2021-07-09 04:00:00|62820.5|62800.5|62860.9|62840.9|62861.9|62841.9|62817.6|62797.6|5965
1625806800000|2021-07-09 05:00:00|62860.8|62840.8|62845.9|62825.9|62861|62841|62838.4|62818.4|7789
1625810400000|2021-07-09 06:00:00|62846.2|62826.2|62880.9|62865.9|62897.6|62880.1|62839.6|62819.6|9542
1625814000000|2021-07-09 07:00:00|62882.8|62867.8|62819.1|62799.1|62897.4|62880.7|62805|62785|10898
1625817600000|2021-07-09 08:00:00|62819|62799|62859.4|62839.4|62863.1|62844|62783.2|62764.6|9699
1625821200000|2021-07-09 09:00:00|62859.6|62839.6|62732.2|62717.2|62877.1|62859.5|62731|62714.6|9871
1625824800000|2021-07-09 10:00:00|62731.8|62716.8|62725.2|62710.2|62738.6|62721.6|62693.6|62677|9106
1625828400000|2021-07-09 11:00:00|62725.3|62710.3|62733.9|62718.9|62735|62720|62689.3|62674.3|9331
1625832000000|2021-07-09 12:00:00|62732|62717|62665.5|62650.5|62734.7|62719.7|62665.2|62649|9521
1625835600000|2021-07-09 13:00:00|62665.8|62650.8|62682|62662|62713.4|62695.1|62654.6|62638.6|8672
1625839200000|2021-07-09 14:00:00|62681.8|62661.8|62686|62671|62710.4|62692.4|62632.1|62616.1|10124
1625842800000|2021-07-09 15:00:00|62686.3|62671.3|62710.2|62695.2|62736.2|62720.2|62678.9|62661.9|9205
1625846400000|2021-07-09 16:00:00|62709.6|62694.6|62669|62654|62713.7|62695.6|62660.1|62642.4|6749
1625850000000|2021-07-09 17:00:00|62668.8|62653.8|62644|62624|62676.1|62658.6|62643.6|62623.6|5089
1625853600000|2021-07-09 18:00:00|62644.2|62624.2|62630.9|62610.9|62651.7|62634.1|62619.6|62602.4|5261
1625857200000|2021-07-09 19:00:00|62631.5|62611.5|62612.6|62592.6|62640.1|62623.8|62609.8|62589.8|4783
1625860800000|2021-07-09 20:00:00|62612.4|62592.4|62630|62610|62637|62617|62607.5|62587.5|4214
1626033600000|2021-07-11 20:00:00|62692.2|62585.2|62672.7|62570.5|62702|62595|62663.8|62563.9|36
1626037200000|2021-07-11 21:00:00|62672.9|62570.6|62636.6|62606.6|62694.9|62623.7|62622.9|62559.9|527
1626040800000|2021-07-11 22:00:00|62633.4|62603.4|62633.9|62613.9|62677|62657|62630.1|62596.2|4394
1626044400000|2021-07-11 23:00:00|62634.1|62614.1|62649.8|62629.8|62664.7|62644.7|62632.1|62612.1|4040
1626048000000|2021-07-12 00:00:00|62649.9|62629.9|62635.1|62615.1|62654.5|62636.8|62630.2|62610.2|6024
1626051600000|2021-07-12 01:00:00|62635.3|62615.3|62663.9|62643.9|62665.4|62645.4|62610.3|62590.3|7762
1626055200000|2021-07-12 02:00:00|62663.8|62643.8|62655.5|62635.5|62671.4|62651.4|62637.9|62617.9|6068
1626058800000|2021-07-12 03:00:00|62655.4|62635.4|62666.8|62646.8|62675.2|62655.2|62647|62627|4611
1626062400000|2021-07-12 04:00:00|62666.7|62646.7|62671.1|62651.1|62687.9|62667.9|62662.5|62642.5|4686
1626066000000|2021-07-12 05:00:00|62671.3|62651.3|62675.5|62655.5|62687.3|62667.3|62661.7|62641.7|4844
1626069600000|2021-07-12 06:00:00|62675.2|62655.2|62701.1|62681.1|62734.6|62714.6|62667.8|62647.8|7430
1626073200000|2021-07-12 07:00:00|62702|62682|62622.2|62602.2|62723.7|62703.7|62611.9|62594.1|9622
1626076800000|2021-07-12 08:00:00|62622.1|62602.1|62658.9|62643.9|62683|62664.7|62605|62587.3|9380
1626080400000|2021-07-12 09:00:00|62658.7|62643.7|62757|62742|62782.7|62762.7|62646|62626.6|8289
1626084000000|2021-07-12 10:00:00|62757.1|62742.1|62795.6|62780.6|62813.1|62793.5|62736.1|62719.1|8524
1626087600000|2021-07-12 11:00:00|62794.7|62779.7|62834.1|62819.1|62845.4|62828.5|62762|62746|8050
1626091200000|2021-07-12 12:00:00|62835|62820|62754|62739|62835.1|62820.1|62735.5|62720.5|8930
1626094800000|2021-07-12 13:00:00|62752.5|62737.5|62689.3|62674.3|62766.2|62751.2|62663.8|62648.8|8872
1626098400000|2021-07-12 14:00:00|62689.2|62674.2|62681.6|62666.6|62700.9|62684.1|62644.8|62627.1|10372
1626102000000|2021-07-12 15:00:00|62681.1|62666.1|62728.3|62713.3|62764.4|62746.9|62677.5|62662.5|8728
1626105600000|2021-07-12 16:00:00|62728.2|62713.2|62729.8|62709.8|62763.9|62745.5|62712.9|62694.7|6515
1626109200000|2021-07-12 17:00:00|62729.7|62709.7|62723.9|62703.9|62747.2|62727.2|62714.2|62695.1|6693
1626112800000|2021-07-12 18:00:00|62724.1|62704.1|62731.9|62711.9|62745.8|62727.4|62716.9|62696.9|5830
1626116400000|2021-07-12 19:00:00|62732.1|62712.1|62720.7|62700.7|62745.7|62726.9|62713.1|62693.1|5195
1626120000000|2021-07-12 20:00:00|62720.1|62700.1|62726.8|62691.7|62734.4|62709.6|62707.4|62686.7|4835
1626123600000|2021-07-12 21:00:00|62730.1|62692.4|62710.5|62686.3|62751.9|62696.6|62705.4|62661.5|1797
1626127200000|2021-07-12 22:00:00|62714.2|62684.6|62706.1|62686.1|62718.1|62695.2|62689.7|62669.7|2463
1626130800000|2021-07-12 23:00:00|62706|62686|62704.3|62684.3|62728.8|62708.8|62697.8|62677.8|4107
1626134400000|2021-07-13 00:00:00|62705.3|62685.3|62688.8|62668.8|62705.3|62685.3|62676.4|62656.4|4842
1626138000000|2021-07-13 01:00:00|62686.2|62666.2|62682.8|62662.8|62712.9|62692.9|62672|62652|6280
1626141600000|2021-07-13 02:00:00|62683.6|62663.6|62654.9|62634.9|62706|62686|62650.1|62630.1|6761
1626145200000|2021-07-13 03:00:00|62654.8|62634.8|62676.1|62656.1|62678.4|62658.4|62644.5|62624.5|5621
1626148800000|2021-07-13 04:00:00|62675.1|62655.1|62708.1|62688.1|62711.6|62691.6|62668.7|62651.3|4780
1626152400000|2021-07-13 05:00:00|62708|62688|62740.7|62720.7|62748.8|62728.8|62701.6|62682|5669
1626156000000|2021-07-13 06:00:00|62741.4|62721.4|62755.5|62740.5|62763.3|62746.3|62697.7|62680.7|7798
1626159600000|2021-07-13 07:00:00|62756.2|62741.2|62768.5|62748.5|62793.2|62774.2|62693.7|62678.1|8792
1626163200000|2021-07-13 08:00:00|62768.2|62748.2|62775.8|62760.8|62824.4|62806.6|62765|62747.5|8379
1626166800000|2021-07-13 09:00:00|62776.1|62761.1|62813.9|62798.9|62850.2|62835.2|62775.4|62760.4|7641
1626170400000|2021-07-13 10:00:00|62813.8|62798.8|62792.1|62777.1|62840.3|62825.3|62783|62768|6809
1626174000000|2021-07-13 11:00:00|62792|62777|62830.6|62815.6|62851.2|62836.2|62791.1|62776.1|6964
1626177600000|2021-07-13 12:00:00|62831.6|62816.6|63043.6|63028.6|63074.1|63054.1|62769.9|62752.3|11133
1626181200000|2021-07-13 13:00:00|63046.4|63026.4|62929.1|62914.1|63084.7|63068.8|62903.4|62883.4|11498
1626184800000|2021-07-13 14:00:00|62931.5|62911.5|62913.3|62898.3|62978.5|62961.7|62863.3|62846.7|11030
1626188400000|2021-07-13 15:00:00|62913.6|62898.6|62972.4|62952.4|62992.2|62972.4|62895.2|62880.2|8959
1626192000000|2021-07-13 16:00:00|62972.6|62952.6|63011.5|62996.5|63021.4|63003.6|62948.1|62930.2|6936
1626195600000|2021-07-13 17:00:00|63011.8|62996.8|63100.5|63085.5|63105.9|63087.6|63011.8|62995.8|9117
1626199200000|2021-07-13 18:00:00|63100.3|63085.3|63129.2|63114.2|63133.3|63116.4|63082.7|63062.7|8871
1626202800000|2021-07-13 19:00:00|63131.6|63111.6|63177.7|63157.7|63187.1|63167.1|63121.6|63102.8|7731
1626206400000|2021-07-13 20:00:00|63178.6|63158.6|63166|63146|63178.9|63158.9|63147.4|63127.4|5831
1626210000000|2021-07-13 21:00:00|63165.3|63143.5|63177.4|63108.8|63184|63156|63143|63073.8|2259
1626213600000|2021-07-13 22:00:00|63170.1|63125.1|63153.4|63133.4|63172.5|63135.9|63141.3|63110|2410
1626217200000|2021-07-13 23:00:00|63153.2|63133.2|63171.4|63151.4|63177.7|63157.7|63149.1|63129.1|3092
1626220800000|2021-07-14 00:00:00|63171.7|63151.7|63167.8|63147.8|63189|63169|63153.3|63133.3|5822
1626224400000|2021-07-14 01:00:00|63167.7|63147.7|63141.5|63121.5|63170.9|63150.9|63132.3|63112.3|7186
1626228000000|2021-07-14 02:00:00|63141.1|63121.1|63125.2|63105.2|63160.5|63140.5|63121.7|63101.7|6637
1626231600000|2021-07-14 03:00:00|63125|63105|63127.4|63107.4|63130.5|63110.5|63116.8|63096.8|4429
1626235200000|2021-07-14 04:00:00|63127.5|63107.5|63127.4|63107.4|63141.6|63123.4|63122.8|63102.8|3985
1626238800000|2021-07-14 05:00:00|63127.5|63107.5|63102.1|63082.1|63141.8|63114.6|63093|63073|5211
1626242400000|2021-07-14 06:00:00|63102.2|63082.2|63087.7|63067.7|63115.9|63095.9|63060.7|63042|7636
1626246000000|2021-07-14 07:00:00|63086.7|63066.7|63125.7|63105.7|63126|63106|63055.9|63035.9|9088
1626249600000|2021-07-14 08:00:00|63124.5|63104.5|63125.4|63105.4|63146|63126|63042.2|63022.2|9062
1626253200000|2021-07-14 09:00:00|63125|63105|63073.4|63053.4|63168.5|63148.5|63071.2|63051.2|8123
1626256800000|2021-07-14 10:00:00|63073.3|63053.3|63050.8|63035.8|63081.9|63066.9|63037.5|63021.2|7629
1626260400000|2021-07-14 11:00:00|63051.2|63036.2|63023.2|63008.2|63053.8|63037.8|63010.8|62995.8|7899
1626264000000|2021-07-14 12:00:00|63022.9|63007.9|62919.5|62904.5|63026|63009.9|62889.6|62869.6|10989
1626267600000|2021-07-14 13:00:00|62919.4|62904.4|62916.7|62901.7|62965.8|62950.8|62900.7|62885.7|10075
1626271200000|2021-07-14 14:00:00|62916.8|62901.8|62931|62916|62965.1|62950.1|62886.1|62871.1|11674
1626274800000|2021-07-14 15:00:00|62931.9|62916.9|62901|62886|62944.9|62929.9|62894|62879|10198
1626278400000|2021-07-14 16:00:00|62900.6|62885.6|62864.5|62849.5|62902.9|62885.6|62849.5|62829.5|8283
1626282000000|2021-07-14 17:00:00|62864.6|62849.6|62902.8|62882.8|62905.1|62887.8|62849|62829.4|7049
1626285600000|2021-07-14 18:00:00|62900.4|62885.4|62879.7|62864.7|62903.3|62888.3|62861.1|62846.1|6396
1626289200000|2021-07-14 19:00:00|62879.9|62864.9|62853.4|62838.4|62882.2|62867|62833.8|62818.8|6504
1626292800000|2021-07-14 20:00:00|62854|62839|62849.1|62828.7|62860|62843.4|62834.9|62814.9|4051
1626296400000|2021-07-14 21:00:00|62850.8|62826.2|62859.9|62822.9|62875|62827.8|62835.7|62794.1|1558
1626300000000|2021-07-14 22:00:00|62858.4|62821.9|62850.6|62830.6|62858.4|62838.1|62839.2|62819.2|2327
1626303600000|2021-07-14 23:00:00|62850.5|62830.5|62868.1|62848.1|62869.9|62849.9|62835.9|62815.9|3849
1626307200000|2021-07-15 00:00:00|62867.8|62847.8|62866.9|62846.9|62891.9|62873.5|62851.4|62832.6|6773
1626310800000|2021-07-15 01:00:00|62865.1|62845.1|62906.5|62886.5|62912.9|62892.9|62861|62841|8341
1626314400000|2021-07-15 02:00:00|62906|62886|62918|62898|62930.7|62910.7|62897.5|62877.5|7325
1626318000000|2021-07-15 03:00:00|62917.6|62897.6|62873.9|62853.9|62920.4|62900.4|62868.3|62850|6057
1626321600000|2021-07-15 04:00:00|62873.4|62853.4|62879.8|62859.8|62883.9|62863.9|62858.1|62838.2|5103
1626325200000|2021-07-15 05:00:00|62879.6|62859.6|62819.9|62799.9|62879.6|62859.6|62812.4|62792.4|6363
1626328800000|2021-07-15 06:00:00|62819.4|62799.4|62851|62836|62863.2|62847.2|62789|62774|8187
1626332400000|2021-07-15 07:00:00|62850.9|62835.9|62841|62826|62898.9|62883.9|62834.8|62816.4|9152
1626336000000|2021-07-15 08:00:00|62840.9|62825.9|62775.3|62760.3|62862.5|62845.6|62766|62751|8851
1626339600000|2021-07-15 09:00:00|62774.8|62759.8|62806.6|62791.6|62821.6|62806.6|62770.8|62755.8|7386
1626343200000|2021-07-15 10:00:00|62806.5|62791.5|62944.9|62929.9|62948.1|62933.1|62801.8|62786.8|9637
1626346800000|2021-07-15 11:00:00|62944.6|62929.6|62985.2|62970.2|62994.6|62979.6|62920.6|62905.6|8858
1626350400000|2021-07-15 12:00:00|62985.3|62970.3|63002.2|62987.2|63017.4|63002.4|62953.9|62938.9|9094
1626354000000|2021-07-15 13:00:00|63002|62987|62946.1|62931.1|63011.1|62996.1|62920|62905|8814
1626357600000|2021-07-15 14:00:00|62946|62931|62938|62923|62980|62962.6|62909.1|62894.1|10188
1626361200000|2021-07-15 15:00:00|62938.3|62923.3|63003.6|62988.6|63006.2|62991.2|62926.4|62911.4|8808
1626364800000|2021-07-15 16:00:00|63003.8|62988.8|63023.2|63008.2|63035.5|63017.5|62995.3|62980.3|7350
1626368400000|2021-07-15 17:00:00|63022.6|63007.6|63014.8|62994.8|63057.8|63037.8|62998.4|62978.4|7868
1626372000000|2021-07-15 18:00:00|63014.7|62994.7|62997.6|62982.6|63026|63008.9|62995.9|62979.5|7911
1626375600000|2021-07-15 19:00:00|62997.9|62982.9|62971.8|62951.8|63005.6|62988.9|62968.4|62950|6698
1626379200000|2021-07-15 20:00:00|62972.2|62952.2|62984.3|62950.8|62985.2|62964.8|62968.2|62950.8|4306
1626382800000|2021-07-15 21:00:00|62984.2|62950|62981.2|62937.4|63047.6|62955.9|62972.6|62920.6|1883
1626386400000|2021-07-15 22:00:00|62979.5|62937.9|62964.4|62944.4|62985.5|62959.8|62957.8|62937.6|3110
1626390000000|2021-07-15 23:00:00|62968.1|62948.1|62979.8|62959.8|62986.1|62966.1|62963.8|62943.8|3278
1626393600000|2021-07-16 00:00:00|62979.1|62959.1|62979.3|62959.3|62983.7|62963.7|62948.8|62928.8|6690
1626397200000|2021-07-16 01:00:00|62979.4|62959.4|63027.5|63007.5|63028.7|63008.7|62974.7|62954.8|8026
1626400800000|2021-07-16 02:00:00|63027.4|63007.4|62998.2|62978.2|63027.4|63007.4|62995|62975|6751
1626404400000|2021-07-16 03:00:00|62998.4|62978.4|62978|62958|63003|62983.1|62974.9|62957.3|6008
1626408000000|2021-07-16 04:00:00|62978.2|62958.2|62990.5|62970.5|62998.3|62978.3|62971.4|62953.9|5332
1626411600000|2021-07-16 05:00:00|62989.8|62969.8|62986|62966|62998|62980.2|62967.2|62949.6|5541
1626415200000|2021-07-16 06:00:00|62988|62968|62983.1|62968.1|63018.8|63001.4|62977.3|62959.7|7543
1626418800000|2021-07-16 07:00:00|62983.8|62968.8|63028.2|63013.2|63055.1|63035.1|62958.1|62940|9657
1626422400000|2021-07-16 08:00:00|63028.3|63013.3|62940.6|62925.6|63047.6|63032.6|62933.3|62916.7|8997
1626426000000|2021-07-16 09:00:00|62941.1|62926.1|62932.6|62917.6|62965.3|62950.3|62918.2|62903.2|7761
1626429600000|2021-07-16 10:00:00|62932.9|62917.9|63025.8|63010.8|63033|63018|62931.1|62916.1|7979
1626433200000|2021-07-16 11:00:00|63026.5|63011.5|63073.8|63058.8|63084.7|63069.7|63010.2|62995.2|7901
1626436800000|2021-07-16 12:00:00|63073.4|63058.4|63033.2|63018.2|63080|63065|63014|62998.8|9512
1626440400000|2021-07-16 13:00:00|63033.8|63018.8|63028.5|63013.5|63059.3|63040.9|62969.4|62954.4|10108
1626444000000|2021-07-16 14:00:00|63033|63013|62985.5|62970.5|63063.1|63048.1|62985.4|62970.4|11154
1626447600000|2021-07-16 15:00:00|62986.5|62971.5|62993.2|62978.2|63019.5|63004.5|62975.1|62960.1|9366
1626451200000|2021-07-16 16:00:00|62993.3|62978.3|62979.9|62964.9|63021.3|63006.3|62958.7|62943.7|7213
1626454800000|2021-07-16 17:00:00|62980.2|62965.2|62980.7|62965.7|62987.6|62972.6|62941.6|62925.1|6522
1626458400000|2021-07-16 18:00:00|62981|62966|62992.7|62977.7|63005.3|62988.5|62958.3|62941.2|7638
1626462000000|2021-07-16 19:00:00|62992.8|62977.8|63024.9|63004.9|63025.8|63007.7|62991.1|62974.4|6554
1626465600000|2021-07-16 20:00:00|63026.5|63006.5|63015.3|62995.3|63028.1|63009.8|63000.6|62980.6|4531
1626638400000|2021-07-18 20:00:00|63016.1|62949.7|63013|62933.7|63017.9|62964.8|62992.7|62885.7|22
1626642000000|2021-07-18 21:00:00|63016.1|62949.7|62995|62958.9|63019.8|62973.5|62981.4|62917.2|614
1626645600000|2021-07-18 22:00:00|62994.4|62957.2|62982|62962|63016.5|62996.5|62980.7|62957.2|2580
1626649200000|2021-07-18 23:00:00|62981.9|62961.9|62971.1|62951.1|62988.5|62968.5|62962.6|62942.6|4637
1626652800000|2021-07-19 00:00:00|62971.2|62951.2|63027.2|63012.2|63034.5|63016.9|62962|62944.4|6846
1626656400000|2021-07-19 01:00:00|63027.1|63012.1|63031|63011|63051.7|63032.7|63002|62987|6768
1626660000000|2021-07-19 02:00:00|63031.6|63011.6|63019.7|63004.7|63037.9|63021.4|63012.1|62996.1|6185
1626663600000|2021-07-19 03:00:00|63019.6|63004.6|63013.4|62998.4|63027.6|63012.2|63010.2|62992.8|4340
1626667200000|2021-07-19 04:00:00|63013.3|62998.3|63007.5|62987.5|63013.5|62998.5|62992.4|62975.5|3836
1626670800000|2021-07-19 05:00:00|63007.6|62987.6|63029.4|63009.4|63032.9|63016.8|62991.8|62974.8|5328
1626674400000|2021-07-19 06:00:00|63028.7|63008.7|63053.6|63038.6|63057|63039|63013.9|62997.8|7724
1626678000000|2021-07-19 07:00:00|63054.6|63039.6|63141.3|63126.3|63156.3|63141.3|63046.4|63031.4|10248
1626681600000|2021-07-19 08:00:00|63142.1|63127.1|63182.6|63167.6|63226|63206.9|63126.1|63111.1|9854
1626685200000|2021-07-19 09:00:00|63182.5|63167.5|63150.5|63135.5|63223.2|63207.6|63142.6|63127.6|8987
1626688800000|2021-07-19 10:00:00|63151.2|63136.2|63163.2|63148.2|63194.2|63179.2|63130|63115|9107
1626692400000|2021-07-19 11:00:00|63163|63148|63191.5|63176.5|63207.1|63192.1|63141.3|63126.3|9347
1626696000000|2021-07-19 12:00:00|63193.3|63178.3|63108.7|63093.7|63233|63218|63100.6|63085.6|10335
1626699600000|2021-07-19 13:00:00|63108.1|63093.1|62926.7|62911.7|63125.3|63110.3|62917.1|62902.1|10809
1626703200000|2021-07-19 14:00:00|62926|62911|63008.6|62993.6|63013.2|62998.2|62907.7|62888.8|12102
1626706800000|2021-07-19 15:00:00|63007.6|62992.6|63009.9|62994.9|63070.6|63055.6|62985.5|62969.2|10962
1626710400000|2021-07-19 16:00:00|63009.8|62994.8|63046.1|63031.1|63051.5|63036.5|63001.2|62986.2|9598
1626714000000|2021-07-19 17:00:00|63046|63031|63066.8|63051.8|63074.9|63059.9|63034.6|63019.6|9220
1626717600000|2021-07-19 18:00:00|63067.2|63052.2|63086.9|63066.9|63089.4|63069.4|63024.8|63007.1|9024
1626721200000|2021-07-19 19:00:00|63085.3|63065.3|63054.3|63034.3|63086|63066.6|63045.8|63025.8|8233
1626724800000|2021-07-19 20:00:00|63054.6|63034.6|63076.6|63004.3|63078|63039.9|63037.3|62999.9|4094
1626728400000|2021-07-19 21:00:00|63087.2|62995.2|63077.5|63028.3|63107.3|63040.1|63038.6|62981.4|2105
1626732000000|2021-07-19 22:00:00|63078.6|63029.1|63078.7|63058.7|63081.7|63059.5|63047.7|63012.3|2678
1626735600000|2021-07-19 23:00:00|63079|63059|63091.1|63071.1|63092.9|63072.9|63073.3|63053.3|3183
1626739200000|2021-07-20 00:00:00|63090.3|63070.3|63074.8|63054.8|63101.1|63081.1|63050.6|63030.6|6334
1626742800000|2021-07-20 01:00:00|63074.4|63054.4|63062|63042|63090.8|63070.8|63056.3|63036.3|7379
1626746400000|2021-07-20 02:00:00|63062.1|63042.1|63075.8|63055.8|63076.9|63056.9|63035.5|63015.5|7423
1626750000000|2021-07-20 03:00:00|63075.7|63055.7|63082.3|63062.3|63100|63080|63071.5|63051.5|7394
1626753600000|2021-07-20 04:00:00|63082.2|63062.2|63107.6|63087.6|63111.3|63092.5|63082.2|63062.2|6189
1626757200000|2021-07-20 05:00:00|63108.4|63088.4|63131|63111|63153.6|63137|63105.4|63086.8|6976
1626760800000|2021-07-20 06:00:00|63131.6|63111.6|63158.4|63143.4|63170.5|63155.5|63122.1|63106.8|8744
1626764400000|2021-07-20 07:00:00|63157.9|63142.9|63130.4|63115.4|63193.1|63175.2|63088.1|63073.1|10971
1626768000000|2021-07-20 08:00:00|63131.3|63116.3|63107.2|63092.2|63142.2|63124.7|63068.9|63052.1|10124
1626771600000|2021-07-20 09:00:00|63107.6|63092.6|63044.5|63029.5|63110.6|63095.6|63030.2|63013.8|9319
1626775200000|2021-07-20 10:00:00|63044.3|63029.3|63138|63123|63144.3|63129.3|63043.6|63028.6|9821
1626778800000|2021-07-20 11:00:00|63137.6|63122.6|63107.5|63092.5|63170.3|63155.3|63080.1|63065.1|9726
1626782400000|2021-07-20 12:00:00|63107.7|63092.7|63192|63177|63232.7|63217.5|63105.5|63088.3|10622
1626786000000|2021-07-20 13:00:00|63192.2|63177.2|63222.8|63207.8|63282.5|63267.5|63176.8|63161.8|9875
1626789600000|2021-07-20 14:00:00|63223.2|63208.2|63237.6|63222.6|63281.8|63266.8|63148.2|63133.2|10191
1626793200000|2021-07-20 15:00:00|63237.9|63222.9|63181.2|63166.2|63281.3|63266.3|63181.2|63166.2|10063
1626796800000|2021-07-20 16:00:00|63180.6|63165.6|63162.5|63147.5|63196.9|63180.5|63154.2|63134.2|8565
1626800400000|2021-07-20 17:00:00|63162.8|63147.8|63158.6|63143.6|63186.7|63170.5|63137.6|63122.6|7558
1626804000000|2021-07-20 18:00:00|63158.8|63143.8|63144.2|63129.2|63164.6|63149.6|63119.9|63104.9|7763
1626807600000|2021-07-20 19:00:00|63143.7|63128.7|63139.5|63124.5|63157.3|63142.3|63128|63110.6|6757
1626811200000|2021-07-20 20:00:00|63139.1|63124.1|63172.6|63103.9|63172.6|63136|63135.1|63103.8|5582
1626814800000|2021-07-20 21:00:00|63171.9|63103.3|63155.6|63118.7|63195.5|63129|63134.2|63077.6|1610
1626818400000|2021-07-20 22:00:00|63158.4|63119.9|63139.5|63119.5|63160.5|63129.2|63134.7|63114.7|2311
1626822000000|2021-07-20 23:00:00|63139.7|63119.7|63147.1|63127.1|63166.9|63146.9|63139.3|63119.3|3528
1626825600000|2021-07-21 00:00:00|63147.2|63127.2|63154.8|63134.8|63161.9|63141.9|63138.1|63118.1|5666
1626829200000|2021-07-21 01:00:00|63154.9|63134.9|63178.6|63158.6|63186.9|63166.9|63152.1|63132.1|6628
1626832800000|2021-07-21 02:00:00|63178.5|63158.5|63193.6|63173.6|63208.4|63188.4|63178.4|63158.4|7036
1626836400000|2021-07-21 03:00:00|63194.4|63174.4|63181.4|63161.4|63201.6|63181.6|63169|63149|5483
1626840000000|2021-07-21 04:00:00|63181.6|63161.6|63195.1|63175.1|63203|63183|63181.5|63161.5|4632
1626843600000|2021-07-21 05:00:00|63195.6|63175.6|63223.5|63203.5|63227|63210.1|63173.5|63156.9|5999
1626847200000|2021-07-21 06:00:00|63223.8|63203.8|63239.9|63224.9|63258.1|63240.6|63211.7|63194.5|9126
1626850800000|2021-07-21 07:00:00|63240.4|63225.4|63253.1|63238.1|63304.5|63289.5|63237.4|63220.7|10114
1626854400000|2021-07-21 08:00:00|63253.7|63238.7|63155.4|63140.4|63293.1|63278.1|63139.8|63124.8|9785
1626858000000|2021-07-21 09:00:00|63154.7|63139.7|63187.3|63172.3|63214.9|63199.9|63150.1|63135.1|8532
1626861600000|2021-07-21 10:00:00|63187.1|63172.1|63194.3|63179.3|63205.7|63190.7|63159.9|63144.9|8214
1626865200000|2021-07-21 11:00:00|63194.9|63179.9|63202.4|63187.4|63217.2|63202.2|63160.3|63145.3|8417
1626868800000|2021-07-21 12:00:00|63202.8|63187.8|63226.6|63211.6|63260.6|63245.6|63191.3|63176.3|9419
1626872400000|2021-07-21 13:00:00|63228.8|63213.8|63113.2|63098.2|63247.2|63231.6|63105.6|63090.6|9031
1626876000000|2021-07-21 14:00:00|63113.9|63098.9|63100.8|63085.8|63141.9|63126.9|63054.4|63037.6|10011
1626879600000|2021-07-21 15:00:00|63102.3|63087.3|63054.6|63039.6|63119.9|63104.9|63027.5|63008.3|9834
1626883200000|2021-07-21 16:00:00|63054.3|63039.3|63081.5|63066.5|63103.5|63084.7|63051.8|63034.2|8276
1626886800000|2021-07-21 17:00:00|63080.9|63065.9|63069.1|63049.1|63092|63072|63044.3|63027.2|8005
1626890400000|2021-07-21 18:00:00|63069|63049|63046.8|63026.8|63083.6|63065|63040.9|63023.5|6280
1626894000000|2021-07-21 19:00:00|63044.3|63029.3|63044.6|63024.6|63054.6|63037.2|63018.8|63001.1|6633
1626897600000|2021-07-21 20:00:00|63044.9|63024.9|63087.1|63034.9|63090.4|63070.4|63044.9|63024.9|6012
1626901200000|2021-07-21 21:00:00|63086.4|63033.6|63073.5|63040.4|63135.1|63067.5|63051.7|63015.8|1707
1626904800000|2021-07-21 22:00:00|63074.6|63041.8|63084.2|63064.2|63084.5|63064.5|63060.6|63040.6|2702
1626908400000|2021-07-21 23:00:00|63084.3|63064.3|63089.1|63069.1|63097.4|63077.4|63072.2|63052.2|3329
1626912000000|2021-07-22 00:00:00|63088.9|63068.9|63110.9|63090.9|63112.5|63093.5|63078.4|63058.4|4499
1626915600000|2021-07-22 01:00:00|63110.8|63090.8|63067.4|63047.4|63119.6|63099.6|63066|63046|5664
1626919200000|2021-07-22 02:00:00|63067.2|63047.2|63099.7|63079.7|63100.4|63080.4|63055|63035|4850
1626922800000|2021-07-22 03:00:00|63100.3|63080.3|63068.5|63048.5|63100.3|63080.3|63062.5|63042.5|4239
1626926400000|2021-07-22 04:00:00|63068.6|63048.6|63064|63044|63069.8|63049.8|63047|63027|3562
1626930000000|2021-07-22 05:00:00|63064.1|63044.1|63087.1|63067.1|63087.1|63067.4|63056.7|63036.7|4814
1626933600000|2021-07-22 06:00:00|63083.9|63063.9|63072.3|63057.3|63098.2|63078.2|63037|63022|8048
1626937200000|2021-07-22 07:00:00|63072.7|63057.7|63079.1|63064.1|63084|63066.2|63033.5|63017.7|9221
1626940800000|2021-07-22 08:00:00|63081.6|63061.6|63062.6|63047.6|63159.2|63141.8|63055.7|63040.5|9335
1626944400000|2021-07-22 09:00:00|63062.9|63047.9|63073.6|63058.6|63085.2|63069.2|63045.8|63030.8|7666
1626948000000|2021-07-22 10:00:00|63073.7|63058.7|63087.6|63072.6|63124.2|63107.2|63059.4|63044.4|8383
1626951600000|2021-07-22 11:00:00|63086.9|63071.9|63075.7|63060.7|63139.8|63119.8|62972.1|62952.1|9456
1626955200000|2021-07-22 12:00:00|63077.4|63062.4|63045.1|63025.1|63200.3|63182.6|63038.4|63020.8|11624
1626958800000|2021-07-22 13:00:00|63043|63028|62956.7|62936.7|63063.3|63044.1|62880.7|62861.8|10979
1626962400000|2021-07-22 14:00:00|62955.8|62935.8|63085.2|63070.2|63134.2|63114.2|62948.2|62930.9|11234
1626966000000|2021-07-22 15:00:00|63086.7|63071.7|63216.3|63201.3|63237.2|63217.2|63081.2|63063.9|10231
1626969600000|2021-07-22 16:00:00|63217.8|63197.8|63241.7|63221.7|63271.5|63251.5|63207.9|63187.9|9080
1626973200000|2021-07-22 17:00:00|63241.8|63221.8|63243.8|63223.8|63271.6|63254.3|63225.9|63205.9|7225
1626976800000|2021-07-22 18:00:00|63243.7|63223.7|63195.7|63175.7|63246.5|63227.4|63187.8|63169.2|6871
1626980400000|2021-07-22 19:00:00|63193.3|63178.3|63199.1|63184.1|63203|63184.7|63168.3|63148.3|6080
1626984000000|2021-07-22 20:00:00|63201.5|63181.5|63196.1|63176.1|63217.6|63197.6|63195.2|63175.2|3785
1626987600000|2021-07-22 21:00:00|63196.3|63176.3|63215.4|63157.7|63267.4|63199.1|63196.3|63119|2048
1626991200000|2021-07-22 22:00:00|63226.7|63166.6|63187.3|63167.3|63226.7|63175.6|63169.5|63147.9|2528
1626994800000|2021-07-22 23:00:00|63187.1|63167.1|63190.6|63170.6|63196.3|63176.3|63172.8|63152.8|2753
1626998400000|2021-07-23 00:00:00|63190.5|63170.5|63160.2|63140.2|63191|63171|63148.5|63128.5|3455
1627002000000|2021-07-23 01:00:00|63160.4|63140.4|63175.9|63155.9|63176.3|63156.3|63146|63126|3569
1627005600000|2021-07-23 02:00:00|63176|63156|63179.1|63159.1|63198.5|63178.5|63172.6|63152.6|3857
1627009200000|2021-07-23 03:00:00|63178.9|63158.9|63205|63185|63206.8|63186.8|63170|63150|3988
1627012800000|2021-07-23 04:00:00|63205.1|63185.1|63215.3|63195.3|63219.1|63199.1|63201.1|63181.1|4560
1627016400000|2021-07-23 05:00:00|63214.2|63194.2|63233.9|63213.9|63238.4|63218.4|63195.3|63175.3|3939
1627020000000|2021-07-23 06:00:00|63235.4|63215.4|63194.1|63179.1|63244.3|63224.3|63178.7|63162.6|6962
1627023600000|2021-07-23 07:00:00|63194.5|63179.5|63164.7|63144.7|63234.4|63216.7|63154.6|63134.6|9637
1627027200000|2021-07-23 08:00:00|63165.2|63145.2|63180.6|63160.6|63184.6|63164.6|63116.8|63097|8860
1627030800000|2021-07-23 09:00:00|63181.7|63161.7|63212.2|63192.2|63246.7|63226.7|63166.5|63146.7|8086
1627034400000|2021-07-23 10:00:00|63212.1|63192.1|63240|63220|63260|63240|63203.8|63184.6|8447
1627038000000|2021-07-23 11:00:00|63239.7|63219.7|63251.5|63231.5|63290.2|63270.2|63216.5|63196.5|9355
1627041600000|2021-07-23 12:00:00|63251.8|63231.8|63153.3|63133.3|63252|63232.2|63144.6|63126.7|8931
1627045200000|2021-07-23 13:00:00|63149.4|63134.4|63230.4|63215.4|63257.5|63239.5|63148.3|63132.5|10288
1627048800000|2021-07-23 14:00:00|63230.6|63215.6|63245.5|63230.5|63284.1|63269.1|63225.6|63209.5|9747
1627052400000|2021-07-23 15:00:00|63248.4|63233.4|63258|63238|63265.9|63245.9|63223.9|63203.9|8373
1627056000000|2021-07-23 16:00:00|63258.1|63238.1|63201|63181|63258.1|63238.1|63195.1|63175.1|7639
1627059600000|2021-07-23 17:00:00|63201.8|63181.8|63195.6|63175.6|63202.4|63182.4|63173.7|63153.7|5723
1627063200000|2021-07-23 18:00:00|63195.5|63175.5|63190.1|63170.1|63201.9|63184.1|63184.6|63166|5555
1627066800000|2021-07-23 19:00:00|63190.2|63170.2|63186.1|63166.1|63193.9|63174.4|63164.9|63144.9|5268
1627070400000|2021-07-23 20:00:00|63187.4|63167.4|63182.3|63162.3|63203.5|63183.5|63163.7|63131.3|3240
1627243200000|2021-07-25 20:00:00|63213.6|63106.6|63216.7|63109.7|63285.5|63178.5|63203.2|63100.8|32
1627246800000|2021-07-25 21:00:00|63203.3|63102.9|63197.5|63134.7|63230.4|63160|63174.2|63101.9|1862
1627250400000|2021-07-25 22:00:00|63201.6|63135.4|63170.7|63150.7|63206.2|63168|63169.6|63126.6|2619
1627254000000|2021-07-25 23:00:00|63172.1|63152.1|63177.3|63157.3|63187.5|63167.5|63167.6|63148.9|3408
1627257600000|2021-07-26 00:00:00|63177.4|63157.4|63212.8|63192.8|63228.7|63208.7|63173.8|63154.7|6445
1627261200000|2021-07-26 01:00:00|63212.6|63192.6|63186.9|63166.9|63217|63197.5|63176.7|63159.4|7465
1627264800000|2021-07-26 02:00:00|63187.8|63167.8|63182.4|63162.4|63187.8|63168.8|63160.3|63142.4|6003
1627268400000|2021-07-26 03:00:00|63182.1|63162.1|63146.4|63126.4|63188|63170.6|63143|63125.4|4693
1627272000000|2021-07-26 04:00:00|63146.5|63126.5|63146.6|63126.6|63158.9|63140.3|63135.4|63116.9|4517
1627275600000|2021-07-26 05:00:00|63146.7|63126.7|63121.7|63101.7|63160.3|63141|63111|63092.8|6146
1627279200000|2021-07-26 06:00:00|63122.4|63102.4|63181|63166|63189.8|63171.1|63122|63102|8893
1627282800000|2021-07-26 07:00:00|63181.1|63166.1|63122.9|63102.9|63181.8|63166.5|63031.9|63011.9|10023
1627286400000|2021-07-26 08:00:00|63123.3|63103.3|63118.2|63103.2|63209.5|63189.5|63106.7|63088.5|9991
1627290000000|2021-07-26 09:00:00|63118.7|63103.7|63049.6|63034.6|63135.6|63115.6|63035.8|63019.4|8864
1627293600000|2021-07-26 10:00:00|63050.1|63035.1|63076.6|63061.6|63079.4|63063.3|63038.4|63021.6|7841
1627297200000|2021-07-26 11:00:00|63076.9|63061.9|63072.6|63057.6|63100.4|63083.9|63046.9|63031.9|8261
1627300800000|2021-07-26 12:00:00|63072.5|63057.5|63124.4|63109.4|63145.8|63130.8|63065.4|63048.3|9064
1627304400000|2021-07-26 13:00:00|63124.8|63109.8|63004.5|62984.5|63141.1|63126.1|62973.8|62954.4|9093
1627308000000|2021-07-26 14:00:00|63005.2|62985.2|62993.6|62978.6|63023.1|63007.8|62941.4|62924.8|10364
1627311600000|2021-07-26 15:00:00|62993.9|62978.9|62979.9|62964.9|63000.6|62985.6|62956|62941|8951
1627315200000|2021-07-26 16:00:00|62982.8|62967.8|62968|62953|63000.5|62980.5|62966.7|62951|7161
1627318800000|2021-07-26 17:00:00|62967.9|62952.9|62978|62963|62981.9|62965.4|62963.3|62946.5|6066
1627322400000|2021-07-26 18:00:00|62978.1|62963.1|63040.2|63020.2|63040.2|63021.3|62972|62955.2|6274
1627326000000|2021-07-26 19:00:00|63038.9|63018.9|63009.8|62989.8|63043.5|63026.2|63007.2|62989.3|6508
1627329600000|2021-07-26 20:00:00|63009.7|62989.7|63020.6|63000.6|63026.9|63006.9|62998.5|62978.5|4236
1627333200000|2021-07-26 21:00:00|63018.5|62998.5|63030.1|62995.5|63036.5|63005.4|63007.5|62962.8|2289
1627336800000|2021-07-26 22:00:00|63028.9|62996.1|63034.4|63014.4|63042|63022|63019.5|62993.5|2598
1627340400000|2021-07-26 23:00:00|63036.1|63016.1|63011.5|62991.5|63038|63019.2|63000.5|62980.5|2865
1627344000000|2021-07-27 00:00:00|63011.6|62991.6|62994.1|62974.1|63019.4|62999.8|62969.8|62952.7|5017
1627347600000|2021-07-27 01:00:00|62994|62974|63021.6|63001.6|63027.7|63007.7|62991.3|62971.3|6922
1627351200000|2021-07-27 02:00:00|63021.5|63001.5|63008.2|62988.2|63030.5|63010.5|63005.3|62985.3|6317
1627354800000|2021-07-27 03:00:00|63008.1|62988.1|63012.7|62992.7|63035.7|63016.8|63007.4|62987.4|5647
1627358400000|2021-07-27 04:00:00|63012.6|62992.6|63029.6|63009.6|63035.5|63017.9|63004.8|62987.2|4808
1627362000000|2021-07-27 05:00:00|63029.4|63009.4|63031.2|63016.2|63044|63026.6|63021.8|63004.4|6190
1627365600000|2021-07-27 06:00:00|63031.1|63016.1|63098.5|63083.5|63099.3|63084.3|63030.5|63013.6|8333
1627369200000|2021-07-27 07:00:00|63097.9|63082.9|63126.4|63111.4|63170.2|63153.3|63097.4|63082.4|10965
1627372800000|2021-07-27 08:00:00|63126.2|63111.2|63151.6|63136.6|63196.2|63178.3|63122.9|63107.9|9429
1627376400000|2021-07-27 09:00:00|63152.9|63137.9|63130.4|63115.4|63170.9|63155.9|63111.4|63096.4|8605
1627380000000|2021-07-27 10:00:00|63130.6|63115.6|63094.9|63079.9|63160.1|63145.1|63088.5|63073.5|7451
1627383600000|2021-07-27 11:00:00|63094.2|63079.2|63041|63026|63110.4|63095.4|63033|63018|8068
1627387200000|2021-07-27 12:00:00|63039.1|63024.1|62935.5|62920.5|63039.1|63024.1|62930.6|62912.8|9765
1627390800000|2021-07-27 13:00:00|62935.8|62920.8|62968.9|62948.9|63031.4|63016.4|62896.5|62880.3|10649
1627394400000|2021-07-27 14:00:00|62966.8|62946.8|62902|62887|63002.4|62987.4|62887.2|62872.2|11439
1627398000000|2021-07-27 15:00:00|62901.6|62886.6|62874.9|62859.9|62909.7|62894.7|62837.8|62822.8|10732
1627401600000|2021-07-27 16:00:00|62872.8|62857.8|62845.2|62830.2|62892.4|62875.8|62844.2|62829.2|8967
1627405200000|2021-07-27 17:00:00|62845.9|62830.9|62857.6|62842.6|62860.6|62845.6|62819.3|62803.6|7540
1627408800000|2021-07-27 18:00:00|62857.3|62842.3|62917.7|62902.7|62918.1|62903.1|62851|62836|7018
1627412400000|2021-07-27 19:00:00|62917.8|62902.8|62923.4|62908.4|62938.3|62923.3|62916.2|62901.2|7148
1627416000000|2021-07-27 20:00:00|62923.6|62908.6|62955.2|62935.2|62962.6|62942.6|62919.8|62900.9|5440
1627419600000|2021-07-27 21:00:00|62953|62933|62954.2|62914.5|62978.6|62933.3|62943.9|62882.6|1930
1627423200000|2021-07-27 22:00:00|62968.3|62911.3|62952.2|62932.2|62973.7|62950.2|62937.2|62907.3|3382
1627426800000|2021-07-27 23:00:00|62953.4|62933.4|62932.6|62912.6|62957.9|62939.6|62925.8|62906.8|3261
1627430400000|2021-07-28 00:00:00|62932.5|62912.5|62966.4|62946.4|62975.2|62955.2|62911.8|62894.4|6244
1627434000000|2021-07-28 01:00:00|62966.1|62946.1|62923.5|62903.5|62966.1|62947.3|62914|62896.3|7724
1627437600000|2021-07-28 02:00:00|62923.6|62903.6|62909.4|62889.4|62947.2|62929.4|62909.4|62889.4|6334
1627441200000|2021-07-28 03:00:00|62909.1|62889.1|62924.6|62909.6|62929.5|62911.6|62893.1|62875.6|5497
1627444800000|2021-07-28 04:00:00|62924.7|62909.7|62934.5|62919.5|62936.1|62919.5|62915.6|62897.6|4314
1627448400000|2021-07-28 05:00:00|62936.9|62916.9|62941|62921|62963.9|62944.5|62930.6|62910.6|6393
1627452000000|2021-07-28 06:00:00|62940.3|62920.3|63017.2|63002.2|63019.5|63004.5|62928.6|62911.1|7544
1627455600000|2021-07-28 07:00:00|63017|63002|63002.2|62982.2|63017.9|63002.9|62971.9|62956.9|8545
1627459200000|2021-07-28 08:00:00|62999.5|62984.5|62884.2|62869.2|63026.9|63011.9|62878.5|62863.5|8791
1627462800000|2021-07-28 09:00:00|62884.6|62869.6|62955.5|62940.5|62963.4|62948.4|62884.5|62869.5|8430
1627466400000|2021-07-28 10:00:00|62955.4|62940.4|63016.2|63001.2|63031.6|63016.2|62934.8|62919.8|8139
1627470000000|2021-07-28 11:00:00|63015.3|63000.3|62981.4|62966.4|63039|63022|62968.1|62953.1|8793
1627473600000|2021-07-28 12:00:00|62981.8|62966.8|63042.2|63027.2|63082.6|63065|62975.9|62960.9|9025
1627477200000|2021-07-28 13:00:00|63042.4|63027.4|63108.4|63093.4|63124.3|63109.3|63015.5|63000.5|9197
1627480800000|2021-07-28 14:00:00|63108.1|63093.1|63040.3|63025.3|63117.3|63102.3|63006|62987.7|10279
1627484400000|2021-07-28 15:00:00|63040|63025|62986.8|62971.8|63052|63037|62975.2|62960.2|9236
1627488000000|2021-07-28 16:00:00|62986.3|62971.3|62959.9|62944.9|63000.8|62985.3|62952.2|62936.8|7628
1627491600000|2021-07-28 17:00:00|62959.4|62944.4|62985.9|62948.9|63023.8|62965.4|62938.8|62921.5|7222
1627495200000|2021-07-28 18:00:00|63007.4|62938.5|62835.7|62815.7|63190.5|63168.2|62812|62792|12907
1627498800000|2021-07-28 19:00:00|62834.4|62814.4|62786.9|62766.9|62877.8|62857.8|62777.9|62757.9|10353
1627502400000|2021-07-28 20:00:00|62788.4|62768.4|62811.7|62778.4|62816.1|62796.1|62777.2|62757.2|5861
1627506000000|2021-07-28 21:00:00|62810.7|62769.9|62809.5|62778.2|62836.6|62796.7|62795.3|62759.2|2388
1627509600000|2021-07-28 22:00:00|62810.6|62779.9|62802.1|62782.1|62812.6|62792|62794.3|62774.3|2545
1627513200000|2021-07-28 23:00:00|62802|62782|62798.3|62778.3|62809|62789|62790.7|62770.7|3628
1627516800000|2021-07-29 00:00:00|62798|62778|62809.6|62789.6|62825|62805|62789.7|62771.1|5830
1627520400000|2021-07-29 01:00:00|62809.5|62789.5|62778.1|62758.1|62818.8|62798.8|62774.5|62754.5|8092
1627524000000|2021-07-29 02:00:00|62778|62758|62750.4|62730.4|62795|62775|62734.1|62714.1|7331
1627527600000|2021-07-29 03:00:00|62750.9|62730.9|62752.4|62732.4|62770|62752.8|62731.6|62711.6|6423
1627531200000|2021-07-29 04:00:00|62752.5|62732.5|62742|62722|62756.9|62739.2|62728.1|62708.7|4744
1627534800000|2021-07-29 05:00:00|62741.9|62721.9|62745.3|62725.3|62750.1|62732.5|62719.9|62702.4|5894
1627538400000|2021-07-29 06:00:00|62745.2|62725.2|62759.1|62744.1|62770.3|62755.3|62699.5|62682.4|8734
1627542000000|2021-07-29 07:00:00|62758.7|62743.7|62672.4|62657.4|62761.3|62746.3|62665.2|62648.9|9489
1627545600000|2021-07-29 08:00:00|62672.5|62657.5|62631.3|62611.3|62692.4|62677.4|62614.2|62596.4|8972
1627549200000|2021-07-29 09:00:00|62630.3|62610.3|62642.3|62627.3|62668.5|62653.5|62622.7|62606.4|7913
1627552800000|2021-07-29 10:00:00|62643.6|62628.6|62638.4|62623.4|62653.2|62638.2|62611.8|62594.5|7648
1627556400000|2021-07-29 11:00:00|62637.8|62622.8|62659.4|62644.4|62666.3|62651.3|62629.8|62614.8|7825
1627560000000|2021-07-29 12:00:00|62657.2|62642.2|62591.6|62576.6|62661.5|62646.5|62586|62571|9560
1627563600000|2021-07-29 13:00:00|62591.5|62576.5|62591.7|62576.7|62635.7|62620.7|62587.1|62572.1|9579
1627567200000|2021-07-29 14:00:00|62591.5|62576.5|62584.4|62569.4|62632.8|62617.8|62568|62553|10151
1627570800000|2021-07-29 15:00:00|62585|62570|62585.2|62570.2|62606.3|62591.3|62558.2|62541|8982
1627574400000|2021-07-29 16:00:00|62584.8|62569.8|62590.7|62575.7|62624|62609|62582.1|62567.1|7009
1627578000000|2021-07-29 17:00:00|62590.3|62575.3|62578.2|62563.2|62614.9|62599.9|62574.5|62559.5|7020
1627581600000|2021-07-29 18:00:00|62578.3|62563.3|62555.8|62540.8|62584.1|62569.1|62555.3|62540.3|6615
1627585200000|2021-07-29 19:00:00|62556.1|62541.1|62574.8|62559.8|62579.4|62562.5|62547.2|62532.2|6667
1627588800000|2021-07-29 20:00:00|62574.7|62559.7|62583.4|62557.4|62595|62575|62570.4|62552.6|4889
1627592400000|2021-07-29 21:00:00|62581.6|62554.8|62594.4|62534.4|62621.9|62559.3|62564.9|62502.6|1545
1627596000000|2021-07-29 22:00:00|62597.7|62537.5|62561.7|62541.7|62606.5|62559.6|62558.6|62537.5|2620
1627599600000|2021-07-29 23:00:00|62562.5|62542.5|62564.5|62544.5|62568.8|62548.8|62542.7|62522.7|3508
1627603200000|2021-07-30 00:00:00|62564.7|62544.7|62610.6|62590.6|62610.9|62590.9|62556.4|62536.4|7278
1627606800000|2021-07-30 01:00:00|62610.7|62590.7|62607.6|62587.6|62623.6|62603.6|62595.2|62575.2|7519
1627610400000|2021-07-30 02:00:00|62607.8|62587.8|62614.9|62594.9|62627.1|62607.1|62595.9|62575.9|6964
1627614000000|2021-07-30 03:00:00|62614.8|62594.8|62628.9|62608.9|62632.4|62613.7|62604|62584|6122
1627617600000|2021-07-30 04:00:00|62628.8|62608.8|62630.3|62610.3|62632.5|62612.5|62610.5|62592.7|4534
1627621200000|2021-07-30 05:00:00|62628.6|62608.6|62627.1|62607.1|62644.6|62626.2|62621.4|62601.4|6034
1627624800000|2021-07-30 06:00:00|62627.9|62607.9|62583.7|62568.7|62640.5|62624.3|62583.2|62566.6|7965
1627628400000|2021-07-30 07:00:00|62584.4|62569.4|62536.1|62516.1|62591.7|62576.7|62531.6|62515.1|8651
1627632000000|2021-07-30 08:00:00|62535.8|62515.8|62477.3|62457.3|62546|62531|62471.7|62453.5|7952
1627635600000|2021-07-30 09:00:00|62477|62457|62525.3|62510.3|62532.2|62517.2|62464.5|62448.4|8114
1627639200000|2021-07-30 10:00:00|62525|62510|62505.3|62490.3|62592.1|62577.1|62495.2|62480.2|8716
1627642800000|2021-07-30 11:00:00|62505.8|62490.8|62596.8|62581.8|62602.6|62587.6|62486|62471|8318
1627646400000|2021-07-30 12:00:00|62596.4|62581.4|62620.3|62605.3|62629.5|62614.5|62526.1|62506.1|9102
1627650000000|2021-07-30 13:00:00|62619.4|62604.4|62625.3|62610.3|62642.4|62627.4|62580.2|62564.4|8673
1627653600000|2021-07-30 14:00:00|62625.9|62610.9|62730.5|62710.5|62773.5|62754.3|62600|62585|8670
1627657200000|2021-07-30 15:00:00|62730.9|62710.9|62707.1|62687.1|62753.7|62733.9|62693.9|62676.3|9656
1627660800000|2021-07-30 16:00:00|62708.5|62688.5|62737.7|62717.7|62739.4|62719.4|62707.6|62687.6|7958
1627664400000|2021-07-30 17:00:00|62737.6|62717.6|62723.1|62703.1|62756|62736.4|62713.1|62695.2|7686
1627668000000|2021-07-30 18:00:00|62723.4|62703.4|62754|62734|62764.7|62744.7|62715.7|62695.7|7496
1627671600000|2021-07-30 19:00:00|62754.2|62734.2|62721.8|62701.8|62757.8|62737.8|62709.5|62689.5|6419
1627675200000|2021-07-30 20:00:00|62722.2|62702.2|62689.3|62669.3|62730.8|62710.8|62643.3|62623.3|5724
1627848000000|2021-08-01 20:00:00|62707.7|62605.7|62740.3|62633.3|62864|62757|62707.7|62605.7|27
1627851600000|2021-08-01 21:00:00|62718.8|62611.8|62705.3|62662.9|62742.8|62674.5|62674.5|62611.8|1106
1627855200000|2021-08-01 22:00:00|62702.2|62667.5|62682.1|62662.1|62726.5|62691.2|62675.2|62654.8|2984
1627858800000|2021-08-01 23:00:00|62681.8|62661.8|62694.5|62674.5|62716.3|62696.3|62681.8|62661.8|3594
1627862400000|2021-08-02 00:00:00|62694.6|62674.6|62678.6|62658.6|62713.3|62693.3|62667.7|62647.7|6099
1627866000000|2021-08-02 01:00:00|62678.5|62658.5|62708.2|62688.2|62721.7|62702.1|62673.3|62653.3|7628
1627869600000|2021-08-02 02:00:00|62708.1|62688.1|62670|62650|62736.2|62716.2|62667.8|62649.2|7180
1627873200000|2021-08-02 03:00:00|62669.6|62649.6|62670.3|62650.3|62681.5|62661.5|62661.2|62641.2|5156
1627876800000|2021-08-02 04:00:00|62670.1|62650.1|62668.3|62648.3|62672.6|62652.6|62652.7|62636.2|4244
1627880400000|2021-08-02 05:00:00|62668.2|62648.2|62658.1|62638.1|62691.4|62673.9|62643.1|62623.1|5853
1627884000000|2021-08-02 06:00:00|62656.1|62636.1|62607|62587|62702.7|62685.6|62595.7|62580.6|9638
1627887600000|2021-08-02 07:00:00|62604.6|62589.6|62615.2|62595.2|62623.8|62608.8|62578.6|62560.7|8495
1627891200000|2021-08-02 08:00:00|62614.8|62594.8|62594.8|62579.8|62629.9|62613.1|62575.9|62560.9|8284
1627894800000|2021-08-02 09:00:00|62594.9|62579.9|62538.5|62523.5|62613.7|62598.7|62537|62521|7586
1627898400000|2021-08-02 10:00:00|62538.6|62523.6|62560.5|62545.5|62585.5|62570.5|62530.9|62514.5|7476
1627902000000|2021-08-02 11:00:00|62561.1|62546.1|62566.1|62551.1|62616|62599.8|62551.3|62536.3|6960
1627905600000|2021-08-02 12:00:00|62566|62551|62659.2|62644.2|62668.9|62652|62563|62548|9099
1627909200000|2021-08-02 13:00:00|62658.5|62643.5|62618.2|62598.2|62663.8|62646.4|62579.8|62564.8|9572
1627912800000|2021-08-02 14:00:00|62593.6|62573.6|62631.4|62616.4|62642.7|62627.7|62571.8|62556.8|10634
1627916400000|2021-08-02 15:00:00|62628.8|62613.8|62659.7|62644.7|62662.2|62647.2|62589.8|62574.8|9318
1627920000000|2021-08-02 16:00:00|62659|62644|62677|62662|62692|62677|62656.1|62638.7|8612
1627923600000|2021-08-02 17:00:00|62676.7|62661.7|62683.8|62668.8|62700.2|62685.2|62675|62658.7|6815
1627927200000|2021-08-02 18:00:00|62683.7|62668.7|62655|62640|62691.5|62674|62655|62640|5812
1627930800000|2021-08-02 19:00:00|62657.5|62637.5|62670.6|62655.6|62694.5|62679.5|62647.7|62631.6|6512
1627934400000|2021-08-02 20:00:00|62669.5|62654.5|62676|62653.7|62684|62666|62662.3|62642.3|3482
1627938000000|2021-08-02 21:00:00|62676.7|62653.2|62677.7|62632.7|62710.7|62656.8|62661.5|62596.3|2686
1627941600000|2021-08-02 22:00:00|62677.9|62633|62657|62637|62680.4|62651.8|62644.2|62624.2|2578
1627945200000|2021-08-02 23:00:00|62657.3|62637.3|62655.3|62635.3|62665.4|62646.6|62649.5|62629.5|3052
1627948800000|2021-08-03 00:00:00|62655|62635|62664.4|62649.4|62674.6|62657.3|62629.7|62611.1|5365
1627952400000|2021-08-03 01:00:00|62667.2|62647.2|62652.1|62632.1|62687.9|62669.8|62642.5|62624|7087
1627956000000|2021-08-03 02:00:00|62651.6|62631.6|62673.4|62653.4|62675.7|62657|62640.6|62620.6|6691
1627959600000|2021-08-03 03:00:00|62673.1|62653.1|62652.4|62632.4|62675.8|62657.9|62644.2|62626.7|5880
1627963200000|2021-08-03 04:00:00|62652|62632|62623.2|62603.2|62653.8|62633.9|62608.5|62591.3|7018
1627966800000|2021-08-03 05:00:00|62623.3|62603.3|62650.9|62630.9|62663.7|62646|62614|62595.6|6942
1627970400000|2021-08-03 06:00:00|62649.9|62629.9|62660.2|62645.2|62669.5|62654.5|62626.6|62608.6|8398
1627974000000|2021-08-03 07:00:00|62660.1|62645.1|62631.4|62616.4|62661|62646|62601.3|62586.3|9351
1627977600000|2021-08-03 08:00:00|62631.1|62616.1|62601|62586|62654.5|62639.5|62593.1|62578.1|8272
1627981200000|2021-08-03 09:00:00|62601.8|62586.8|62597.7|62582.7|62628.2|62613.2|62586.6|62569.6|6934
1627984800000|2021-08-03 10:00:00|62597.4|62582.4|62581|62566|62615|62600|62558.9|62543.9|7109
1627988400000|2021-08-03 11:00:00|62581.7|62566.7|62549.8|62534.8|62596.9|62581.9|62542.5|62527.5|7282
1627992000000|2021-08-03 12:00:00|62550|62535|62581.4|62566.4|62609|62594|62549.2|62534.2|9261
1627995600000|2021-08-03 13:00:00|62578.5|62563.5|62672.3|62652.3|62712.5|62697.4|62572.7|62557.7|10450
1627999200000|2021-08-03 14:00:00|62672.2|62652.2|62727.1|62712.1|62732.2|62717.2|62638.3|62623.3|10721
1628002800000|2021-08-03 15:00:00|62727.7|62712.7|62725.2|62710.2|62755.1|62740.1|62701.9|62685.7|8873
1628006400000|2021-08-03 16:00:00|62725|62710|62672.3|62657.3|62731.6|62712.2|62669.7|62653|7185
1628010000000|2021-08-03 17:00:00|62672.2|62657.2|62698.8|62683.8|62711.2|62696.2|62664.4|62649.4|5347
1628013600000|2021-08-03 18:00:00|62698.9|62683.9|62708|62688|62711.9|62694.6|62686.2|62669.9|6060
1628017200000|2021-08-03 19:00:00|62707.9|62687.9|62689.5|62669.5|62707.9|62687.9|62678.2|62660.4|5526
1628020800000|2021-08-03 20:00:00|62689.6|62669.6|62698.8|62678.8|62713.4|62693.4|62685.3|62666.9|3140
1628024400000|2021-08-03 21:00:00|62710.3|62675|62704.7|62679.3|62736.7|62690.3|62702.2|62652.7|1880
1628028000000|2021-08-03 22:00:00|62705.4|62683.6|62672.2|62652.2|62707.8|62687.8|62671.3|62651.9|2837
1628031600000|2021-08-03 23:00:00|62672.6|62652.6|62672.5|62652.5|62683.4|62663.4|62667.8|62648.5|3086
1628035200000|2021-08-04 00:00:00|62673.1|62653.1|62711.9|62691.9|62719.9|62699.9|62672.4|62652.6|5521
1628038800000|2021-08-04 01:00:00|62713.2|62693.2|62666.3|62646.3|62713.2|62693.2|62661.5|62642.9|6419
1628042400000|2021-08-04 02:00:00|62666.1|62646.1|62650.1|62630.1|62689.6|62670.9|62647.1|62629.3|6379
1628046000000|2021-08-04 03:00:00|62650.2|62630.2|62650.2|62630.2|62654.4|62636.9|62637.8|62619.6|5093
1628049600000|2021-08-04 04:00:00|62649.9|62629.9|62659|62639|62669.3|62652.2|62646.4|62626.4|4392
1628053200000|2021-08-04 05:00:00|62659.2|62639.2|62658.4|62638.4|62670.8|62650.8|62634.7|62616.4|4695
1628056800000|2021-08-04 06:00:00|62657.8|62637.8|62615.1|62600.1|62677.6|62657.9|62610.2|62595.2|6983
1628060400000|2021-08-04 07:00:00|62615|62600|62625.4|62610.4|62665.3|62650.3|62607.9|62592.9|7964
1628064000000|2021-08-04 08:00:00|62625.5|62610.5|62761|62746|62808.4|62793.4|62622.6|62607.6|8528
1628067600000|2021-08-04 09:00:00|62761.8|62746.8|62719.9|62704.9|62776|62761|62719.1|62703.4|6614
1628071200000|2021-08-04 10:00:00|62719.7|62704.7|62733.4|62718.4|62742.8|62727.8|62710.6|62695.6|6096
1628074800000|2021-08-04 11:00:00|62733|62718|62693.8|62678.8|62747.2|62732.2|62680.5|62664.2|7426
1628078400000|2021-08-04 12:00:00|62694|62679|62558|62543|62714.5|62694.5|62555|62540|9967
1628082000000|2021-08-04 13:00:00|62557.6|62542.6|62539.6|62524.6|62571.2|62556.2|62502.2|62487.2|9569
1628085600000|2021-08-04 14:00:00|62559.3|62539.3|62800.7|62785.7|62837.9|62819.5|62541.3|62521.3|11854
1628089200000|2021-08-04 15:00:00|62800.4|62785.4|62804.6|62789.6|62855.5|62840.5|62776.3|62761.3|9742
1628092800000|2021-08-04 16:00:00|62803.2|62788.2|62826.7|62811.7|62842|62827|62801.5|62786.5|8188
1628096400000|2021-08-04 17:00:00|62827.4|62812.4|62820.8|62805.8|62841.1|62826.1|62806|62791|6321
1628100000000|2021-08-04 18:00:00|62820.6|62805.6|62821.7|62806.7|62839.3|62824.3|62802.3|62787.3|6253
1628103600000|2021-08-04 19:00:00|62821.2|62806.2|62826.3|62811.3|62835.8|62820.8|62809.3|62794.3|5540
1628107200000|2021-08-04 20:00:00|62825.1|62810.1|62835.1|62815.1|62841.7|62824.2|62820.7|62802.5|3425
1628110800000|2021-08-04 21:00:00|62835.3|62815.3|62841.3|62814.9|62855.6|62831.2|62833.2|62806.9|1067
1628114400000|2021-08-04 22:00:00|62839.6|62818.3|62829|62809|62839.6|62818.3|62822.7|62802.7|2638
1628118000000|2021-08-04 23:00:00|62829.2|62809.2|62831.7|62811.7|62835.6|62815.6|62825|62805|2417
1628121600000|2021-08-05 00:00:00|62832.3|62812.3|62862.1|62842.1|62863.1|62844.6|62824.1|62805.4|4690
1628125200000|2021-08-05 01:00:00|62861.8|62841.8|62841.1|62821.1|62862.6|62843.5|62822|62803.1|5805
1628128800000|2021-08-05 02:00:00|62841.3|62821.3|62840.3|62820.3|62861.1|62843.5|62833.8|62814.9|5483
1628132400000|2021-08-05 03:00:00|62840.2|62820.2|62850.1|62830.1|62858.1|62838.7|62834.7|62814.7|5263
1628136000000|2021-08-05 04:00:00|62850.2|62830.2|62837.7|62817.7|62852.1|62832.1|62831.5|62812.9|4111
1628139600000|2021-08-05 05:00:00|62837.6|62817.6|62835.3|62815.3|62849.8|62832.7|62826.1|62807.3|4717
1628143200000|2021-08-05 06:00:00|62835.8|62815.8|62827.8|62812.8|62868.1|62853.1|62816.6|62801.6|7702
1628146800000|2021-08-05 07:00:00|62827.7|62812.7|62768|62753|62836.3|62821.3|62764.3|62748.4|8744
1628150400000|2021-08-05 08:00:00|62769|62754|62831.2|62816.2|62868.8|62853.8|62764.9|62749.9|8404
1628154000000|2021-08-05 09:00:00|62830.5|62815.5|62856.9|62841.9|62879.1|62864.1|62799.4|62784.4|7653
1628157600000|2021-08-05 10:00:00|62856.7|62841.7|62787.4|62767.4|62856.7|62841.7|62780.3|62763.2|7871
1628161200000|2021-08-05 11:00:00|62787.1|62767.1|62735.8|62720.8|62803|62788|62727.5|62710|8593
1628164800000|2021-08-05 12:00:00|62736.4|62721.4|62838.6|62823.6|62852.5|62837.5|62724.9|62709.9|9368
1628168400000|2021-08-05 13:00:00|62838.3|62823.3|62825.6|62810.6|62861.4|62844.4|62776.2|62759.9|9899
1628172000000|2021-08-05 14:00:00|62825.7|62810.7|62822|62807|62850.5|62835.5|62757.1|62742.1|10364
1628175600000|2021-08-05 15:00:00|62821.8|62806.8|62832.5|62817.5|62847.7|62832.7|62786.2|62771.2|8341
1628179200000|2021-08-05 16:00:00|62832.4|62817.4|62823.9|62808.9|62841.6|62826.6|62808.3|62791.3|6225
1628182800000|2021-08-05 17:00:00|62823.6|62808.6|62841.4|62826.4|62864.1|62847.7|62818.6|62803.6|6170
1628186400000|2021-08-05 18:00:00|62841.3|62826.3|62843.2|62823.2|62866.8|62847.8|62824.1|62807.7|5780
1628190000000|2021-08-05 19:00:00|62843.4|62823.4|62841.1|62826.1|62866.8|62850.4|62834.3|62817.4|6051
1628193600000|2021-08-05 20:00:00|62842.8|62822.8|62859.9|62829.4|62870.5|62850.5|62839|62820.9|3506
1628197200000|2021-08-05 21:00:00|62859.2|62830.1|62858.4|62830|62878.2|62840.8|62844.8|62809.8|1819
1628200800000|2021-08-05 22:00:00|62858.2|62829.8|62860.5|62845.5|62867.3|62849.2|62845.9|62825.9|2379
1628204400000|2021-08-05 23:00:00|62863.6|62843.6|62857.7|62837.7|62864.1|62845.9|62851.1|62831.1|2465
1628208000000|2021-08-06 00:00:00|62857.6|62837.6|62899|62879|62901|62883.2|62854.3|62836.9|4466
1628211600000|2021-08-06 01:00:00|62895.4|62880.4|62893.4|62878.4|62907.9|62889.7|62883.8|62866.3|5120
1628215200000|2021-08-06 02:00:00|62892.6|62877.6|62918.6|62903.6|62929.7|62911.6|62890.6|62873.3|5631
1628218800000|2021-08-06 03:00:00|62919|62904|62909.9|62894.9|62936.6|62916.6|62900.6|62884.3|4346
1628222400000|2021-08-06 04:00:00|62910|62895|62895.9|62880.9|62930|62912.6|62894.5|62877.3|4214
1628226000000|2021-08-06 05:00:00|62896.2|62881.2|62902.8|62882.8|62913.8|62896.5|62888.3|62871.3|5296
1628229600000|2021-08-06 06:00:00|62902.6|62882.6|62882.2|62867.2|62916|62901|62874.6|62859.6|7429
1628233200000|2021-08-06 07:00:00|62882.5|62867.5|62903.7|62888.7|62930.1|62915.1|62873|62858|8773
1628236800000|2021-08-06 08:00:00|62904|62889|62974.2|62959.2|62993.1|62978.1|62901.7|62886.7|8079
1628240400000|2021-08-06 09:00:00|62974.3|62959.3|62980.5|62965.5|63006.3|62991.3|62965.3|62950.3|6966
1628244000000|2021-08-06 10:00:00|62980.6|62965.6|63008.4|62993.4|63010.7|62995.7|62965.3|62950.3|6667
1628247600000|2021-08-06 11:00:00|63008.2|62993.2|62995.4|62980.4|63030.5|63015.5|62988.8|62973.8|6755
1628251200000|2021-08-06 12:00:00|62994.3|62979.3|63116|63101|63159.5|63140.1|62986.9|62968.1|10948
1628254800000|2021-08-06 13:00:00|63117.4|63097.4|63172|63152|63204.8|63189.8|63093.4|63076.7|11442
1628258400000|2021-08-06 14:00:00|63170.1|63155.1|63238.5|63223.5|63272.7|63257.7|63161.7|63144.7|10415
1628262000000|2021-08-06 15:00:00|63240.1|63225.1|63243.7|63228.7|63257.3|63242.3|63211.6|63196.6|9249
1628265600000|2021-08-06 16:00:00|63243.9|63228.9|63272.4|63252.4|63278.8|63263.8|63236.5|63220.7|6500
1628269200000|2021-08-06 17:00:00|63272|63252|63250.4|63230.4|63272|63253.7|63242.9|63225.7|5760
1628272800000|2021-08-06 18:00:00|63250.3|63230.3|63263.3|63248.3|63264|63249|63228.2|63211.8|5177
1628276400000|2021-08-06 19:00:00|63263.7|63248.7|63255|63235|63266.3|63249|63241.8|63224.8|5232
1628280000000|2021-08-06 20:00:00|63253.7|63233.7|63243|63223|63270.6|63250.6|63223.8|63203.8|4182
1628452800000|2021-08-08 20:00:00|63268.7|63171.7|63238.8|63141.8|63289.4|63192.7|63238.8|63141.8|27
1628456400000|2021-08-08 21:00:00|63267.1|63170.1|63252.2|63232.2|63283|63242|63230.1|63170.1|990
1628460000000|2021-08-08 22:00:00|63252.7|63232.7|63282.8|63262.8|63301.9|63281.9|63242.5|63222.5|3980
1628463600000|2021-08-08 23:00:00|63282.3|63262.3|63318|63298|63345.1|63325.1|63278.1|63258.1|6671
1628467200000|2021-08-09 00:00:00|63316.9|63296.9|63298.6|63283.6|63346.5|63326.5|63297.9|63280.8|6595
1628470800000|2021-08-09 01:00:00|63301|63281|63285.1|63265.1|63301|63282.3|63255.9|63238.8|8331
1628474400000|2021-08-09 02:00:00|63284.1|63264.1|63249.5|63229.5|63287.5|63269.8|63242.5|63224.9|5954
1628478000000|2021-08-09 03:00:00|63249.4|63229.4|63255.2|63235.2|63262.6|63243.5|63243.4|63226.6|5158
1628481600000|2021-08-09 04:00:00|63255.1|63235.1|63233.2|63213.2|63263.4|63245.8|63230.4|63210.4|4016
1628485200000|2021-08-09 05:00:00|63232.8|63212.8|63258.1|63238.1|63259.3|63241.5|63221.2|63203.5|5085
1628488800000|2021-08-09 06:00:00|63258.3|63238.3|63251.4|63236.4|63266.2|63249.6|63209.4|63194.4|8440
1628492400000|2021-08-09 07:00:00|63251.2|63236.2|63259.7|63244.7|63274.1|63259.1|63215.8|63200.8|9003
1628496000000|2021-08-09 08:00:00|63259.6|63244.6|63276.2|63261.2|63300.6|63285.6|63224|63209|8493
1628499600000|2021-08-09 09:00:00|63275.6|63260.6|63239.9|63224.9|63286.8|63271.8|63230.8|63215.8|8372
1628503200000|2021-08-09 10:00:00|63239.6|63224.6|63281.5|63266.5|63289.4|63274.4|63230.4|63215.4|7878
1628506800000|2021-08-09 11:00:00|63281.7|63266.7|63232.3|63217.3|63286.2|63271.2|63217.3|63202.3|8122
1628510400000|2021-08-09 12:00:00|63232.2|63217.2|63241.8|63226.8|63251|63236|63198.1|63183.1|8832
1628514000000|2021-08-09 13:00:00|63242.4|63227.4|63236.2|63221.2|63267.1|63252.1|63209.5|63194.5|9950
1628517600000|2021-08-09 14:00:00|63237|63222|63330.5|63315.5|63335.5|63320.5|63225.2|63210.2|9921
1628521200000|2021-08-09 15:00:00|63330.6|63315.6|63309.8|63294.8|63350.6|63335.6|63280.5|63265.5|9026
1628524800000|2021-08-09 16:00:00|63309.9|63294.9|63342.4|63327.4|63351.1|63336.1|63307.9|63291.7|7301
1628528400000|2021-08-09 17:00:00|63342.7|63327.7|63335.1|63320.1|63369.9|63352.6|63327.1|63309.9|6689
1628532000000|2021-08-09 18:00:00|63335.2|63320.2|63357|63337|63357|63340.2|63310.5|63292.1|6148
1628535600000|2021-08-09 19:00:00|63356.8|63336.8|63386.7|63371.7|63387.9|63372.9|63345.5|63327.7|5951
1628539200000|2021-08-09 20:00:00|63386.9|63371.9|63379.4|63357.8|63386.9|63371.9|63373.7|63354|3696
1628542800000|2021-08-09 21:00:00|63380.3|63357.4|63369.5|63338.6|63455.8|63363.8|63369.5|63331.1|2152
1628546400000|2021-08-09 22:00:00|63373|63340.6|63374.3|63354.3|63383.1|63363.1|63365.4|63337.7|2328
1628550000000|2021-08-09 23:00:00|63374.2|63354.2|63380.6|63360.6|63385.7|63365.7|63371.9|63351.9|2151
1628553600000|2021-08-10 00:00:00|63380.9|63360.9|63372.9|63352.9|63402.6|63382.6|63370.6|63350.6|5231
1628557200000|2021-08-10 01:00:00|63372.8|63352.8|63399|63379|63402.9|63382.9|63363.4|63343.4|6392
1628560800000|2021-08-10 02:00:00|63398.9|63378.9|63369.6|63349.6|63403|63383|63364|63344|5190
1628564400000|2021-08-10 03:00:00|63369.5|63349.5|63364.5|63344.5|63380.8|63360.8|63358.1|63338.1|5283
1628568000000|2021-08-10 04:00:00|63364.3|63344.3|63368.6|63348.6|63381.8|63361.8|63360.8|63341.9|4025
1628571600000|2021-08-10 05:00:00|63368.7|63348.7|63371.3|63351.3|63376.2|63356.2|63346.4|63327.8|5269
1628575200000|2021-08-10 06:00:00|63371.1|63351.1|63361.5|63346.5|63401.4|63381.4|63338.6|63323.6|8128
1628578800000|2021-08-10 07:00:00|63360.3|63345.3|63401|63386|63430.8|63415.8|63350.1|63335.1|8890
1628582400000|2021-08-10 08:00:00|63401.4|63386.4|63399.7|63379.7|63421.8|63406.8|63360.9|63345.9|8041
1628586000000|2021-08-10 09:00:00|63402.4|63382.4|63444.5|63429.5|63455.2|63435.2|63402.3|63382.3|8143
1628589600000|2021-08-10 10:00:00|63444.7|63429.7|63430.5|63415.5|63485.5|63470.5|63420.2|63405.2|7938
1628593200000|2021-08-10 11:00:00|63430.4|63415.4|63452.9|63437.9|63477.8|63462.8|63424|63409|8063
1628596800000|2021-08-10 12:00:00|63452.8|63437.8|63486.5|63471.5|63486.6|63471.6|63438|63423|8713
1628600400000|2021-08-10 13:00:00|63486.3|63471.3|63482.6|63467.6|63514.8|63499.8|63462|63447|9809
1628604000000|2021-08-10 14:00:00|63482.8|63467.8|63466.1|63451.1|63516.5|63501.5|63448.7|63433.7|10475
1628607600000|2021-08-10 15:00:00|63468.2|63453.2|63461|63446|63479.4|63464.4|63437.7|63422.7|8425
1628611200000|2021-08-10 16:00:00|63461.4|63446.4|63486.6|63471.6|63487.9|63472.9|63451.6|63436.6|7239
1628614800000|2021-08-10 17:00:00|63486.4|63471.4|63473.9|63458.9|63494.7|63479.7|63469.3|63454.3|6063
1628618400000|2021-08-10 18:00:00|63474|63459|63451.7|63436.7|63479.4|63464.4|63444.9|63427.5|5694
1628622000000|2021-08-10 19:00:00|63453.6|63438.6|63471.7|63456.7|63479.4|63462.7|63451.2|63434.5|4545
1628625600000|2021-08-10 20:00:00|63471|63456|63472.5|63434.9|63484.9|63464.4|63460.3|63426|3063
1628629200000|2021-08-10 21:00:00|63478.1|63429.2|63476.7|63424.3|63505.5|63448.1|63463.6|63421.4|1660
1628632800000|2021-08-10 22:00:00|63472.6|63432.8|63456.7|63436.7|63483|63451.7|63456.5|63426.6|2461
1628636400000|2021-08-10 23:00:00|63457.1|63437.1|63469.2|63449.2|63470.7|63450.7|63453.9|63433.9|2538
1628640000000|2021-08-11 00:00:00|63469|63449|63504.8|63484.8|63504.8|63484.8|63466.3|63446.3|4180
1628643600000|2021-08-11 01:00:00|63505|63485|63459.7|63439.7|63510.9|63490.9|63459.4|63439.4|4678
1628647200000|2021-08-11 02:00:00|63459.6|63439.6|63438.4|63418.4|63468|63448|63438|63418|4197
1628650800000|2021-08-11 03:00:00|63438.5|63418.5|63474.1|63454.1|63478.2|63458.2|63435.8|63415.8|3917
1628654400000|2021-08-11 04:00:00|63474|63454|63477.5|63457.5|63483.2|63463.2|63463.5|63443.5|3256
1628658000000|2021-08-11 05:00:00|63477.6|63457.6|63480.1|63460.1|63493.3|63475.1|63458.5|63440.4|4881
1628661600000|2021-08-11 06:00:00|63481.5|63461.5|63522.7|63507.7|63534.1|63519.1|63477.3|63459.5|7769
1628665200000|2021-08-11 07:00:00|63522.9|63507.9|63507.2|63487.2|63541.5|63526.2|63493.3|63478.3|8825
1628668800000|2021-08-11 08:00:00|63507.6|63487.6|63504.7|63489.7|63523.5|63508.5|63473.1|63457.4|7515
1628672400000|2021-08-11 09:00:00|63505|63490|63516.9|63501.9|63521.7|63506.6|63483.3|63465.9|7080
1628676000000|2021-08-11 10:00:00|63516.8|63501.8|63495.5|63480.5|63528.6|63513.6|63482.8|63467.8|6901
1628679600000|2021-08-11 11:00:00|63495.9|63480.9|63488.9|63473.9|63522|63507|63477.7|63462.7|6431
1628683200000|2021-08-11 12:00:00|63488|63473|63375.3|63360.3|63502.6|63487.6|63305.7|63290.7|10502
1628686800000|2021-08-11 13:00:00|63374.6|63359.6|63385.7|63370.7|63433.7|63418.7|63319.2|63304.1|11189
1628690400000|2021-08-11 14:00:00|63385.9|63370.9|63360.1|63345.1|63411.9|63396.9|63348|63333|9829
1628694000000|2021-08-11 15:00:00|63360.4|63345.4|63367.5|63352.5|63393.9|63376.5|63344.1|63329.1|8170
1628697600000|2021-08-11 16:00:00|63367.4|63352.4|63312.8|63297.8|63385.2|63368.5|63311.9|63295.2|7158
1628701200000|2021-08-11 17:00:00|63313.1|63298.1|63318.4|63303.4|63335.2|63320.2|63284.9|63265.6|8800
1628704800000|2021-08-11 18:00:00|63318.3|63303.3|63366.1|63351.1|63366.5|63351.5|63315.6|63300.6|6035
1628708400000|2021-08-11 19:00:00|63365.8|63350.8|63344.7|63329.7|63369.2|63354.2|63344.1|63329.1|5313
1628712000000|2021-08-11 20:00:00|63345.4|63330.4|63362.5|63342.5|63364.7|63347.3|63344.1|63327.1|3032
1628715600000|2021-08-11 21:00:00|63362.4|63342.4|63356.9|63325.1|63381.7|63347.9|63346.3|63311.6|2145
1628719200000|2021-08-11 22:00:00|63355.6|63324.9|63347.3|63327.3|63364.7|63344.7|63340.9|63320.9|2234
1628722800000|2021-08-11 23:00:00|63347.8|63327.8|63347.5|63327.5|63360.6|63340.6|63344.5|63324.5|2708
1628726400000|2021-08-12 00:00:00|63347.6|63327.6|63359.1|63339.1|63373.5|63355.7|63334.4|63314.4|3892
1628730000000|2021-08-12 01:00:00|63359.3|63339.3|63359.9|63339.9|63373.4|63355.6|63351.1|63331.9|5363
1628733600000|2021-08-12 02:00:00|63360.4|63340.4|63364.8|63344.8|63389.4|63371.6|63347.5|63330.2|4617
1628737200000|2021-08-12 03:00:00|63364.7|63344.7|63333.2|63318.2|63364.8|63346.9|63330.7|63312.9|4349
1628740800000|2021-08-12 04:00:00|63332.8|63317.8|63357.5|63342.5|63362.9|63345.9|63325.4|63308.1|4043
1628744400000|2021-08-12 05:00:00|63357.1|63342.1|63350.2|63330.2|63360.4|63342.6|63327.5|63310.3|4191
1628748000000|2021-08-12 06:00:00|63350.4|63330.4|63378.3|63363.3|63381.3|63366.3|63332.6|63314.4|7669
1628751600000|2021-08-12 07:00:00|63378.5|63363.5|63344.7|63329.7|63394|63379|63338.5|63323.5|8068
1628755200000|2021-08-12 08:00:00|63344.5|63329.5|63321.5|63301.5|63369.8|63354.8|63310.6|63295.6|7360
1628758800000|2021-08-12 09:00:00|63321.3|63301.3|63346.5|63331.5|63351.1|63336.1|63316.4|63299.2|6485
1628762400000|2021-08-12 10:00:00|63346.6|63331.6|63379.1|63364.1|63389|63374|63343.6|63328.6|6530
1628766000000|2021-08-12 11:00:00|63379.3|63364.3|63365.7|63350.7|63400.2|63383.1|63354.4|63339.4|6573
1628769600000|2021-08-12 12:00:00|63366.1|63351.1|63356|63341|63424.7|63409.7|63348.5|63333.5|9063
1628773200000|2021-08-12 13:00:00|63357.2|63342.2|63415.5|63400.5|63443.4|63428.4|63357.2|63342.2|9933
1628776800000|2021-08-12 14:00:00|63413.3|63398.3|63408.6|63393.6|63441.4|63426.4|63382.2|63367.2|8989
1628780400000|2021-08-12 15:00:00|63409.2|63394.2|63383.1|63363.1|63424|63409|63375.3|63356.6|7452
1628784000000|2021-08-12 16:00:00|63383|63363|63365.5|63345.5|63388.3|63368.3|63340.6|63322.6|6625
1628787600000|2021-08-12 17:00:00|63365.3|63345.3|63363.8|63348.8|63385.2|63367.2|63340.5|63320.5|6560
1628791200000|2021-08-12 18:00:00|63364|63349|63409.1|63389.1|63409.7|63391.7|63362.4|63342.6|5227
1628794800000|2021-08-12 19:00:00|63409.3|63389.3|63381.1|63361.1|63409.3|63389.3|63368.6|63351|5012
1628798400000|2021-08-12 20:00:00|63381.6|63361.6|63412.6|63392.6|63414.2|63394.2|63378.1|63359.8|3316
1628802000000|2021-08-12 21:00:00|63411.2|63391.2|63403.4|63380.6|63422.9|63393|63394.6|63363|1600
1628805600000|2021-08-12 22:00:00|63401.5|63380.3|63375.8|63355.8|63405.5|63385.5|63373.3|63353.3|2843
1628809200000|2021-08-12 23:00:00|63375.5|63355.5|63380.5|63360.5|63382.9|63362.9|63362.5|63342.5|2726
1628812800000|2021-08-13 00:00:00|63378.9|63358.9|63376.8|63356.8|63395.1|63375.1|63375.1|63355.1|3986
1628816400000|2021-08-13 01:00:00|63376.6|63356.6|63359.7|63339.7|63386.4|63366.4|63349.7|63331.6|4413
1628820000000|2021-08-13 02:00:00|63359.6|63339.6|63351.3|63331.3|63361.3|63343.7|63339.6|63322|4058
1628823600000|2021-08-13 03:00:00|63351.5|63331.5|63357.1|63337.1|63365.8|63347.6|63343.6|63326.8|4068
1628827200000|2021-08-13 04:00:00|63357.2|63337.2|63358.9|63343.9|63366.2|63348.2|63349.8|63329.8|3096
1628830800000|2021-08-13 05:00:00|63358.6|63343.6|63373.5|63353.5|63377.8|63360.8|63355.5|63337.3|6175
1628834400000|2021-08-13 06:00:00|63373.3|63353.3|63394.2|63379.2|63399.4|63384.4|63362.4|63347.4|6381
1628838000000|2021-08-13 07:00:00|63394.4|63379.4|63384.4|63369.4|63408.2|63393.1|63363.5|63348.5|7549
1628841600000|2021-08-13 08:00:00|63384|63369|63342.8|63327.8|63387.2|63372.2|63339.7|63324.2|6657
1628845200000|2021-08-13 09:00:00|63342.6|63327.6|63305.2|63290.2|63354.3|63338|63305.2|63290.2|6705
1628848800000|2021-08-13 10:00:00|63304.9|63289.9|63307.9|63292.9|63322.8|63307.8|63294.1|63279.1|6088
1628852400000|2021-08-13 11:00:00|63306.6|63291.6|63250.9|63235.9|63312.2|63297.2|63230.7|63214.8|7688
1628856000000|2021-08-13 12:00:00|63250.3|63235.3|63214.4|63199.4|63250.7|63235.7|63198.7|63183.7|8046
1628859600000|2021-08-13 13:00:00|63214.6|63199.6|63219.4|63199.4|63224.8|63209.8|63175.5|63160.5|9147
1628863200000|2021-08-13 14:00:00|63218.8|63198.8|63074.9|63059.9|63222.4|63206.5|63054.8|63038.6|10601
1628866800000|2021-08-13 15:00:00|63074.4|63059.4|63053.9|63033.9|63088.7|63073.7|63023.1|63006.3|8363
1628870400000|2021-08-13 16:00:00|63052.9|63032.9|63030.7|63010.7|63054.9|63037.3|63004.5|62986.8|6828
1628874000000|2021-08-13 17:00:00|63030.5|63010.5|63035.6|63015.6|63043.3|63023.6|63025.2|63006.1|5839
1628877600000|2021-08-13 18:00:00|63035.2|63015.2|63054.3|63034.3|63071.2|63051.2|63028|63008.9|5237
1628881200000|2021-08-13 19:00:00|63053.5|63033.5|63040.3|63020.3|63065.6|63045.6|63036.7|63016.7|5327
1628884800000|2021-08-13 20:00:00|63040.2|63020.2|63055.5|63035.5|63096.6|63046.9|63040.2|62997.4|3083
1629057600000|2021-08-15 20:00:00|63062.2|62970.2|63050.4|63020.4|63123.8|63020.4|63050.4|62965.2|12
1629061200000|2021-08-15 21:00:00|63050.3|63020.3|63064.9|63034.9|63066.3|63036.3|63050.3|63020.3|592
1629064800000|2021-08-15 22:00:00|63054.1|63024.1|63065.7|63045.7|63074.1|63054.1|63026.9|62996.9|2890
1629068400000|2021-08-15 23:00:00|63067.2|63047.2|63060.5|63040.5|63072.6|63052.6|63050.5|63030.5|2848
1629072000000|2021-08-16 00:00:00|63061.1|63041.1|63053.5|63033.5|63068.2|63050.1|63043.7|63023.7|5134
1629075600000|2021-08-16 01:00:00|63053.6|63033.6|63042.5|63022.5|63060|63040|63025.6|63005.6|5845
1629079200000|2021-08-16 02:00:00|63042.4|63022.4|63050.9|63030.9|63051.8|63031.8|63026.5|63007.9|5366
1629082800000|2021-08-16 03:00:00|63050.8|63030.8|63082.4|63062.4|63084.1|63064.1|63050.1|63030.1|5013
1629086400000|2021-08-16 04:00:00|63082.7|63062.7|63063.9|63043.9|63083.7|63063.7|63061.4|63041.4|3889
1629090000000|2021-08-16 05:00:00|63064.1|63044.1|63105.7|63085.7|63106.2|63086.8|63063.2|63043.2|4529
1629093600000|2021-08-16 06:00:00|63105.3|63085.3|63108.7|63093.7|63126|63109.5|63066.1|63051.1|7257
1629097200000|2021-08-16 07:00:00|63108.8|63093.8|63131.1|63116.1|63142.8|63127.8|63068.4|63051.4|8486
1629100800000|2021-08-16 08:00:00|63130.7|63115.7|63098.6|63083.6|63135.7|63120.7|63078|63063|7640
1629104400000|2021-08-16 09:00:00|63099.1|63084.1|63126.4|63111.4|63148.7|63133.7|63094|63079|6953
1629108000000|2021-08-16 10:00:00|63126.7|63111.7|63129.3|63114.3|63143.6|63128.6|63101.6|63084.7|6981
1629111600000|2021-08-16 11:00:00|63127.6|63112.6|63200.6|63185.6|63205.3|63190.3|63120.9|63105.9|7496
1629115200000|2021-08-16 12:00:00|63200|63185|63150.9|63135.9|63200.6|63185.6|63146.8|63131.1|9227
1629118800000|2021-08-16 13:00:00|63150.5|63135.5|63162.2|63147.2|63176.7|63161.7|63098.5|63083.5|9900
1629122400000|2021-08-16 14:00:00|63163.5|63148.5|63091.1|63076.1|63173.1|63158.1|63079.2|63064.2|10022
1629126000000|2021-08-16 15:00:00|63091.5|63076.5|63159.8|63144.8|63160.4|63145.4|63082.7|63067.7|8495
1629129600000|2021-08-16 16:00:00|63159.7|63144.7|63157.7|63142.7|63167.8|63149.9|63129.1|63112.9|6296
1629133200000|2021-08-16 17:00:00|63159.1|63144.1|63147.1|63132.1|63161|63146|63144.7|63129.7|5728
1629136800000|2021-08-16 18:00:00|63146.3|63131.3|63158.8|63138.8|63162.1|63145|63141|63124.1|5232
1629140400000|2021-08-16 19:00:00|63159.1|63139.1|63140.9|63125.9|63159.7|63139.8|63133.9|63118.9|5351
1629144000000|2021-08-16 20:00:00|63141.7|63126.7|63153.9|63130.5|63158.9|63139.5|63138.3|63121.6|3860
1629147600000|2021-08-16 21:00:00|63154.9|63126.6|63154.8|63125.2|63188|63153.2|63143.9|63083|2173
1629151200000|2021-08-16 22:00:00|63155.7|63126.2|63140.2|63120.2|63160.2|63134|63139.5|63117.7|2360
1629154800000|2021-08-16 23:00:00|63140.6|63120.6|63147.5|63127.5|63150.3|63130.3|63130.1|63110.9|2838
1629158400000|2021-08-17 00:00:00|63147.9|63127.9|63167.3|63147.3|63176|63157.2|63146.6|63126.6|4796
1629162000000|2021-08-17 01:00:00|63167.4|63147.4|63168.4|63148.4|63190|63170|63150|63130|6103
1629165600000|2021-08-17 02:00:00|63168.3|63148.3|63175.4|63155.4|63191.9|63171.9|63159.4|63141.4|5657
1629169200000|2021-08-17 03:00:00|63175.6|63155.6|63196.7|63176.7|63206|63187.3|63174.9|63154.9|5662
1629172800000|2021-08-17 04:00:00|63197.3|63177.3|63195.7|63175.7|63202.9|63182.9|63185.1|63165.2|4659
1629176400000|2021-08-17 05:00:00|63195.9|63175.9|63188.4|63168.4|63195.9|63176.9|63168.1|63149.8|5548
1629180000000|2021-08-17 06:00:00|63187.8|63167.8|63236.8|63221.8|63241.9|63226.9|63182.4|63162.4|8972
1629183600000|2021-08-17 07:00:00|63236.5|63221.5|63176.3|63161.3|63239.3|63224.3|63164.2|63149.2|9925
1629187200000|2021-08-17 08:00:00|63175.7|63160.7|63151|63136|63188.4|63173.4|63111.5|63096.5|8500
1629190800000|2021-08-17 09:00:00|63150|63135|63180.8|63165.8|63220.7|63205.7|63149.2|63132.7|7374
1629194400000|2021-08-17 10:00:00|63180.9|63165.9|63207.3|63192.3|63219.4|63204.4|63159.9|63144.9|7327
1629198000000|2021-08-17 11:00:00|63210.3|63195.3|63229.3|63214.3|63235.3|63220.3|63176.8|63161.8|7509
1629201600000|2021-08-17 12:00:00|63229|63214|63329.5|63314.5|63343.2|63328.2|63188.4|63168.9|10039
1629205200000|2021-08-17 13:00:00|63328.8|63313.8|63361.4|63346.4|63395.3|63380.3|63324.6|63309.6|10558
1629208800000|2021-08-17 14:00:00|63361.5|63346.5|63474|63459|63490.9|63475.9|63357.6|63342.6|10498
1629212400000|2021-08-17 15:00:00|63475.1|63460.1|63496.6|63481.6|63516.6|63499.8|63467.9|63452.9|9154
1629216000000|2021-08-17 16:00:00|63496.3|63481.3|63522.2|63507.2|63522.3|63507.3|63468.8|63452.9|7677
1629219600000|2021-08-17 17:00:00|63522.1|63507.1|63469.8|63454.8|63522.8|63507.8|63467.7|63451.7|7405
1629223200000|2021-08-17 18:00:00|63470.3|63455.3|63507.6|63492.6|63511.7|63496.7|63461.5|63444.2|6771
1629226800000|2021-08-17 19:00:00|63507.7|63492.7|63503.4|63488.4|63520.3|63501.6|63492.7|63477.7|6102
1629230400000|2021-08-17 20:00:00|63503.7|63488.7|63520.1|63500.1|63525.9|63506.2|63494.7|63477.8|3692
1629234000000|2021-08-17 21:00:00|63516.1|63494.9|63513.6|63487.1|63532|63499.2|63500.3|63473.4|2337
1629237600000|2021-08-17 22:00:00|63512.5|63487.3|63538.3|63518.3|63560.2|63540.3|63509.5|63486.8|2960
1629241200000|2021-08-17 23:00:00|63536.7|63516.7|63519.4|63499.4|63541|63521.5|63515.1|63496.5|3060
1629244800000|2021-08-18 00:00:00|63519.5|63499.5|63503.4|63483.4|63528.1|63509.8|63495.9|63476.7|4823
1629248400000|2021-08-18 01:00:00|63503.5|63483.5|63480.8|63460.8|63510.8|63493|63473.2|63453.2|5497
1629252000000|2021-08-18 02:00:00|63480.9|63460.9|63463.3|63443.3|63514.8|63494.8|63460|63442.3|6055
1629255600000|2021-08-18 03:00:00|63463.7|63443.7|63479.1|63459.1|63480.5|63462.7|63445.2|63425.2|4965
1629259200000|2021-08-18 04:00:00|63479.5|63459.5|63471.6|63451.6|63488.5|63471.1|63464.9|63448|4331
1629262800000|2021-08-18 05:00:00|63471.5|63451.5|63488|63468|63501.1|63483|63471|63451.5|4760
1629266400000|2021-08-18 06:00:00|63487.8|63467.8|63475|63460|63498.1|63483|63440.5|63425.5|7034
1629270000000|2021-08-18 07:00:00|63475.2|63460.2|63438.6|63423.6|63479.5|63464.5|63407.3|63392.3|7605
1629273600000|2021-08-18 08:00:00|63438.7|63423.7|63458.3|63443.3|63471.5|63456.5|63427|63412|7665
1629277200000|2021-08-18 09:00:00|63459.5|63439.5|63482.1|63467.1|63482.8|63467.8|63434.9|63419.1|6642
1629280800000|2021-08-18 10:00:00|63482.2|63467.2|63502.4|63487.4|63503.8|63487.6|63466.1|63450.5|6627
1629284400000|2021-08-18 11:00:00|63503.2|63488.2|63450.5|63435.5|63538.6|63521.9|63443.1|63428.1|7316
1629288000000|2021-08-18 12:00:00|63450.1|63435.1|63473.7|63458.7|63493.4|63478.4|63427|63412|8705
1629291600000|2021-08-18 13:00:00|63471.9|63456.9|63469.2|63454.2|63522.5|63507.5|63454.5|63439.5|9446
1629295200000|2021-08-18 14:00:00|63469.6|63454.6|63507.3|63492.3|63534.4|63519.4|63465.1|63447.7|9713
1629298800000|2021-08-18 15:00:00|63508.5|63493.5|63562|63547|63605.2|63585.2|63505.4|63490.4|9036
1629302400000|2021-08-18 16:00:00|63561.6|63546.6|63574.2|63559.2|63601.7|63584.9|63552.3|63536.7|7457
1629306000000|2021-08-18 17:00:00|63574|63559|63568.1|63552.3|63583.8|63566.6|63549.8|63534.2|6652
1629309600000|2021-08-18 18:00:00|63573|63553|63503.4|63488.4|63576.9|63557.2|63341.9|63321.9|11252
1629313200000|2021-08-18 19:00:00|63502.6|63487.6|63500.3|63485.3|63521.5|63505.9|63485.1|63470.1|8153
1629316800000|2021-08-18 20:00:00|63501.8|63486.8|63519.6|63490.3|63531.1|63512.3|63490.5|63470.9|4846
1629320400000|2021-08-18 21:00:00|63519.3|63485.8|63514.9|63494.9|63540.7|63496.9|63502.6|63462.1|2124
1629324000000|2021-08-18 22:00:00|63515.6|63495.6|63498.7|63478.7|63517.8|63497.8|63485.7|63466.4|3256
1629327600000|2021-08-18 23:00:00|63498.6|63478.6|63555.6|63535.6|63556.1|63536.1|63489|63469.8|3641
1629331200000|2021-08-19 00:00:00|63555.3|63535.3|63642.1|63622.1|63658|63638|63549.8|63529.8|6755
1629334800000|2021-08-19 01:00:00|63642|63622|63657.2|63637.2|63660.2|63640.2|63604.9|63586.6|6855
1629338400000|2021-08-19 02:00:00|63657.1|63637.1|63698.4|63678.4|63710.5|63690.5|63640.9|63620.9|6839
1629342000000|2021-08-19 03:00:00|63698.3|63678.3|63705.9|63685.9|63758.8|63738.8|63693.9|63673.9|6224
1629345600000|2021-08-19 04:00:00|63705.5|63685.5|63698.2|63678.2|63714.2|63694.2|63689.7|63670.5|4858
1629349200000|2021-08-19 05:00:00|63698.9|63678.9|63724.2|63704.2|63739.3|63720|63676|63656|7344
1629352800000|2021-08-19 06:00:00|63726.2|63706.2|63688.2|63673.2|63744.6|63724.6|63676.1|63661.1|9664
1629356400000|2021-08-19 07:00:00|63688.3|63673.3|63664.9|63649.9|63729.6|63714.6|63656.5|63641.5|10436
1629360000000|2021-08-19 08:00:00|63664.3|63649.3|63644.1|63629.1|63679.5|63664.5|63586.6|63571.6|9694
1629363600000|2021-08-19 09:00:00|63644.5|63629.5|63594.2|63579.2|63679.7|63664.7|63583.8|63568.8|9267
1629367200000|2021-08-19 10:00:00|63594.4|63579.4|63608.6|63593.6|63630|63615|63590.4|63575.4|7881
1629370800000|2021-08-19 11:00:00|63608.7|63593.7|63571.5|63556.5|63614.6|63599.6|63549.1|63534.1|7966
1629374400000|2021-08-19 12:00:00|63571.7|63556.7|63575.5|63560.5|63604.7|63586.1|63546.9|63531.9|9191
1629378000000|2021-08-19 13:00:00|63576.1|63561.1|63568.6|63553.6|63613.5|63598.5|63556.2|63541.2|10179
1629381600000|2021-08-19 14:00:00|63568.5|63553.5|63665.4|63650.4|63671|63656|63567.3|63552.3|10709
1629385200000|2021-08-19 15:00:00|63665.9|63650.9|63608.1|63593.1|63687.3|63672.3|63584.1|63569.1|9595
1629388800000|2021-08-19 16:00:00|63607.9|63592.9|63634.2|63619.2|63654.9|63639.1|63606.1|63591.1|7451
1629392400000|2021-08-19 17:00:00|63634|63619|63694.2|63674.2|63697.4|63677.4|63633.8|63618.8|7434
1629396000000|2021-08-19 18:00:00|63694.5|63674.5|63702.1|63687.1|63720.4|63702.9|63685|63667.6|7879
1629399600000|2021-08-19 19:00:00|63702.5|63687.5|63698.4|63678.4|63712.3|63694.4|63679.8|63660.3|7249
1629403200000|2021-08-19 20:00:00|63699.1|63679.1|63702.7|63677.7|63708.8|63688.8|63688.4|63668.4|4468
1629406800000|2021-08-19 21:00:00|63704.9|63676.5|63694.4|63674.4|63712.4|63681.7|63689.4|63646.7|2397
1629410400000|2021-08-19 22:00:00|63693.9|63673.5|63691.2|63671.2|63696.7|63676.7|63682.2|63662.2|2306
1629414000000|2021-08-19 23:00:00|63691.3|63671.3|63699.7|63679.7|63707.1|63687.1|63688|63668|2746
1629417600000|2021-08-20 00:00:00|63699.6|63679.6|63667.9|63647.9|63700.2|63680.2|63658.8|63638.8|4722
1629421200000|2021-08-20 01:00:00|63668.4|63648.4|63681.8|63661.8|63694|63674|63650.2|63630.2|6339
1629424800000|2021-08-20 02:00:00|63681.5|63661.5|63682|63662|63703.2|63683.2|63672.9|63652.9|5125
1629428400000|2021-08-20 03:00:00|63681.9|63661.9|63649.1|63629.1|63685.3|63665.3|63639.2|63619.2|4494
1629432000000|2021-08-20 04:00:00|63649.2|63629.2|63645.5|63625.5|63656.2|63637.1|63637.7|63617.7|3832
1629435600000|2021-08-20 05:00:00|63645.3|63625.3|63641.1|63621.1|63670.5|63650.5|63626.2|63608.7|6535
1629439200000|2021-08-20 06:00:00|63641|63621|63661.5|63646.5|63691.1|63673.6|63637.8|63617.8|8514
1629442800000|2021-08-20 07:00:00|63661.7|63646.7|63681.8|63666.8|63692|63677|63641.8|63624.6|9896
1629446400000|2021-08-20 08:00:00|63681.6|63666.6|63710.5|63695.5|63729.5|63714.5|63653|63635.6|8488
1629450000000|2021-08-20 09:00:00|63711.5|63696.5|63703.5|63688.5|63726.6|63708.3|63694.9|63678.3|8148
1629453600000|2021-08-20 10:00:00|63705.3|63685.3|63675.8|63660.8|63730.5|63715.5|63659.7|63643.7|7431
1629457200000|2021-08-20 11:00:00|63675.7|63660.7|63742.8|63727.8|63748.4|63733|63674.4|63659.4|7296
1629460800000|2021-08-20 12:00:00|63742.4|63727.4|63742|63727|63763|63744.6|63704.4|63689.4|8491
1629464400000|2021-08-20 13:00:00|63741.9|63726.9|63679.7|63664.7|63766.1|63751.1|63648.2|63633.2|10512
1629468000000|2021-08-20 14:00:00|63678.7|63663.7|63684.7|63669.7|63725.2|63710.2|63657.6|63642.2|10146
1629471600000|2021-08-20 15:00:00|63684.6|63669.6|63622.1|63602.1|63706.8|63689.2|63620.2|63601.5|8805
1629475200000|2021-08-20 16:00:00|63622.5|63602.5|63552|63532|63629.3|63609.3|63545|63525.3|7809
1629478800000|2021-08-20 17:00:00|63552.1|63532.1|63601.1|63581.1|63608.1|63589.3|63549.2|63529.2|5839
1629482400000|2021-08-20 18:00:00|63600.8|63580.8|63590|63570|63613.5|63593.5|63584.4|63564.4|5472
1629486000000|2021-08-20 19:00:00|63590.3|63570.3|63555.8|63535.8|63594|63574|63555.5|63535.5|5809
1629489600000|2021-08-20 20:00:00|63555.9|63535.9|63569.3|63549.3|63577.8|63556.1|63544.4|63524.4|4245
1629662400000|2021-08-22 20:00:00|63627.7|63520.7|63621.1|63514.1|63627.7|63520.7|63605.9|63498.9|11
1629666000000|2021-08-22 21:00:00|63621.2|63514.2|63606.5|63514.5|63650.8|63580|63578.3|63506.1|919
1629669600000|2021-08-22 22:00:00|63601.8|63513.8|63606.7|63586.7|63645.9|63589.2|63567.6|63492.2|3571
1629673200000|2021-08-22 23:00:00|63606.4|63586.4|63587.2|63567.2|63608.7|63588.7|63584.7|63564.7|3066
1629676800000|2021-08-23 00:00:00|63587.3|63567.3|63574.2|63554.2|63596.4|63576.9|63553.1|63533.5|4904
1629680400000|2021-08-23 01:00:00|63574|63554|63496.5|63476.5|63577.2|63557.2|63471.5|63451.5|7104
1629684000000|2021-08-23 02:00:00|63496.4|63476.4|63473.2|63453.2|63502.6|63482.6|63471.3|63451.3|5415
1629687600000|2021-08-23 03:00:00|63473.1|63453.1|63461.8|63441.8|63488.7|63470.5|63440.5|63420.5|5112
1629691200000|2021-08-23 04:00:00|63461.5|63441.5|63468.1|63448.1|63482.4|63462.4|63457.9|63437.9|4640
1629694800000|2021-08-23 05:00:00|63468.7|63448.7|63475.6|63460.6|63482.4|63462.4|63447.8|63427.8|5887
1629698400000|2021-08-23 06:00:00|63479|63459|63494.6|63479.6|63525.6|63510.6|63461.7|63442.1|8090
1629702000000|2021-08-23 07:00:00|63496|63481|63449.4|63429.4|63536.6|63516.6|63430|63410.6|9344
1629705600000|2021-08-23 08:00:00|63449.5|63429.5|63402.6|63387.6|63459.6|63441.6|63395.7|63377.9|9144
1629709200000|2021-08-23 09:00:00|63403.5|63388.5|63440.8|63425.8|63453.3|63438.3|63394.3|63377.3|7593
1629712800000|2021-08-23 10:00:00|63440.4|63425.4|63418.5|63403.5|63488.7|63472.6|63418.5|63403.5|6879
1629716400000|2021-08-23 11:00:00|63422|63402|63471.2|63456.2|63474.3|63458.7|63419.2|63401.8|6852
1629720000000|2021-08-23 12:00:00|63471.1|63456.1|63396.1|63381.1|63485.9|63467.7|63386.9|63369.2|8256
1629723600000|2021-08-23 13:00:00|63396.5|63381.5|63406.8|63391.8|63417.1|63402.1|63334.5|63319.5|10046
1629727200000|2021-08-23 14:00:00|63406.3|63391.3|63353.9|63338.9|63441.7|63424.9|63343.4|63326.3|9735
1629730800000|2021-08-23 15:00:00|63353.7|63338.7|63396.4|63381.4|63409.1|63392.7|63348.8|63333.8|8288
1629734400000|2021-08-23 16:00:00|63396.6|63381.6|63357.3|63337.3|63402.2|63385.1|63349.5|63330.7|6717
1629738000000|2021-08-23 17:00:00|63357.4|63337.4|63334.1|63314.1|63362.2|63343.6|63329.7|63311.3|5511
1629741600000|2021-08-23 18:00:00|63333.9|63313.9|63305.9|63290.9|63335.3|63316.7|63297|63279.5|5273
1629745200000|2021-08-23 19:00:00|63306.2|63291.2|63316.9|63296.9|63331.4|63312.4|63294.7|63277|5410
1629748800000|2021-08-23 20:00:00|63317.2|63297.2|63325|63296.9|63342.7|63322.7|63308|63288|3712
1629752400000|2021-08-23 21:00:00|63322.9|63297.4|63326|63294.6|63348.5|63307.8|63315.1|63279.1|1734
1629756000000|2021-08-23 22:00:00|63321.2|63301.2|63325.6|63305.6|63329.8|63309.8|63309|63289|1988
1629759600000|2021-08-23 23:00:00|63325.4|63305.4|63333.7|63313.7|63338.8|63318.8|63318.6|63298.6|2946
1629763200000|2021-08-24 00:00:00|63333.8|63313.8|63360.3|63340.3|63363.7|63343.7|63315.3|63295.3|4116
1629766800000|2021-08-24 01:00:00|63360.2|63340.2|63377.3|63357.3|63379|63359|63354.6|63334.6|5182
1629770400000|2021-08-24 02:00:00|63377.1|63357.1|63345.4|63325.4|63388.4|63368.4|63342.4|63322.4|4715
1629774000000|2021-08-24 03:00:00|63345.3|63325.3|63370.1|63350.1|63371|63351|63342.7|63322.7|3494
1629777600000|2021-08-24 04:00:00|63370.2|63350.2|63348.5|63328.5|63373.3|63353.3|63347.5|63327.5|3040
1629781200000|2021-08-24 05:00:00|63348.8|63328.8|63351.3|63331.3|63352.4|63332.4|63324.6|63304.6|5580
1629784800000|2021-08-24 06:00:00|63348.5|63328.5|63356.2|63341.2|63363|63345.9|63317.7|63299.6|7424
1629788400000|2021-08-24 07:00:00|63355.6|63340.6|63362.8|63347.8|63392.8|63375.5|63327|63312|8354
1629792000000|2021-08-24 08:00:00|63362.6|63347.6|63417.1|63397.1|63425.2|63408.2|63345.6|63327.4|8682
1629795600000|2021-08-24 09:00:00|63416|63401|63403|63388|63420.9|63404.4|63365.7|63348|7415
1629799200000|2021-08-24 10:00:00|63403.1|63388.1|63377|63362|63403.8|63388.8|63356.9|63339.6|7117
1629802800000|2021-08-24 11:00:00|63376.7|63361.7|63375.2|63360.2|63382.4|63367.4|63340.9|63325.7|6790
1629806400000|2021-08-24 12:00:00|63375.3|63360.3|63296.4|63281.4|63381.5|63364.7|63273.4|63258.4|8820
1629810000000|2021-08-24 13:00:00|63296.8|63281.8|63311.4|63291.4|63381.4|63363.4|63276.8|63261.5|10036
1629813600000|2021-08-24 14:00:00|63311.5|63291.5|63241|63226|63343.1|63323.1|63217.4|63197.4|10351
1629817200000|2021-08-24 15:00:00|63241.8|63226.8|63320.4|63300.4|63338.9|63321|63239.6|63224.6|8637
1629820800000|2021-08-24 16:00:00|63320.1|63300.1|63315|63300|63340.8|63321.2|63315|63297.1|6618
1629824400000|2021-08-24 17:00:00|63314.8|63299.8|63329|63314|63336.3|63319.4|63311.3|63294.8|5809
1629828000000|2021-08-24 18:00:00|63329.1|63314.1|63277.2|63257.2|63342.5|63325.4|63268.9|63251.3|5768
1629831600000|2021-08-24 19:00:00|63274.1|63259.1|63260.9|63240.9|63293|63273|63259.9|63239.9|5039
1629835200000|2021-08-24 20:00:00|63261.2|63241.2|63288.8|63242.7|63288.8|63250.5|63252.7|63232.7|3256
1629838800000|2021-08-24 21:00:00|63281.6|63240.2|63274.9|63245.9|63297|63256.6|63262.8|63229.8|1906
1629842400000|2021-08-24 22:00:00|63266.4|63243.8|63267.2|63247.2|63276.9|63250.3|63256.3|63236.3|2482
1629846000000|2021-08-24 23:00:00|63267.9|63247.9|63287.1|63267.1|63291.2|63271.2|63264.6|63244.6|2764
1629849600000|2021-08-25 00:00:00|63287.5|63267.5|63348|63328|63356|63336|63260.5|63240.5|4909
1629853200000|2021-08-25 01:00:00|63348.2|63328.2|63378.1|63358.1|63382.7|63362.7|63343.3|63323.3|4736
1629856800000|2021-08-25 02:00:00|63379.9|63359.9|63368.7|63348.7|63392.9|63372.9|63360.5|63340.5|5027
1629860400000|2021-08-25 03:00:00|63368.8|63348.8|63367|63347|63386|63366|63359.2|63339.2|3753
1629864000000|2021-08-25 04:00:00|63366.9|63346.9|63353.1|63333.1|63369.6|63349.6|63353.1|63333.1|3505
1629867600000|2021-08-25 05:00:00|63353.2|63333.2|63341.3|63321.3|63356.1|63336.1|63327.9|63308.1|3825
1629871200000|2021-08-25 06:00:00|63341.9|63321.9|63393.2|63373.2|63394.3|63379.3|63326.6|63309|6651
1629874800000|2021-08-25 07:00:00|63390.7|63375.7|63364.4|63344.4|63395.9|63379.6|63331.1|63313.6|8312
1629878400000|2021-08-25 08:00:00|63363.2|63343.2|63290.2|63275.2|63387.2|63370.8|63245.5|63230.5|9243
1629882000000|2021-08-25 09:00:00|63290.5|63275.5|63302.2|63287.2|63307.6|63292.6|63267.2|63252.2|7358
1629885600000|2021-08-25 10:00:00|63302.3|63287.3|63311|63296|63338.7|63321.3|63292.9|63277.9|7056
1629889200000|2021-08-25 11:00:00|63311.9|63296.9|63346.1|63331.1|63382.4|63364|63311.7|63296.7|7197
1629892800000|2021-08-25 12:00:00|63346.3|63331.3|63391.2|63376.2|63428.1|63410.8|63342.9|63327.9|9011
1629896400000|2021-08-25 13:00:00|63391.7|63376.7|63314.7|63299.7|63405.5|63386.5|63297.8|63280.5|10134
1629900000000|2021-08-25 14:00:00|63312.6|63297.6|63300.5|63285.5|63322.8|63305.3|63266.1|63248.8|10381
1629903600000|2021-08-25 15:00:00|63300.3|63285.3|63264|63244|63316.4|63301.4|63243.5|63226.2|8789
1629907200000|2021-08-25 16:00:00|63265.2|63245.2|63244.7|63224.7|63267.6|63250.1|63226.4|63206.7|7063
1629910800000|2021-08-25 17:00:00|63244.8|63224.8|63246.3|63231.3|63281.4|63263.9|63238.5|63219.7|6905
1629914400000|2021-08-25 18:00:00|63246.2|63231.2|63182.7|63167.7|63248.4|63231.3|63169|63149|7404
1629918000000|2021-08-25 19:00:00|63182.3|63167.3|63184.5|63164.5|63216.9|63198.2|63178.9|63158.9|5688
1629921600000|2021-08-25 20:00:00|63186.8|63166.8|63180.9|63158.6|63196.1|63176.1|63167.9|63147.9|3147
1629925200000|2021-08-25 21:00:00|63182.2|63156.6|63200.5|63152.2|63216.9|63176.9|63182.1|63143.5|1961
1629928800000|2021-08-25 22:00:00|63201.8|63153.1|63187.1|63167.1|63201.8|63171.3|63175.7|63153.1|2179
1629932400000|2021-08-25 23:00:00|63187|63167|63180.7|63160.7|63191.1|63171.1|63178.3|63158.3|1996
1629936000000|2021-08-26 00:00:00|63182.5|63162.5|63209|63189|63212.7|63192.7|63171.3|63151.3|4235
1629939600000|2021-08-26 01:00:00|63208.8|63188.8|63215.1|63195.1|63232.1|63212.1|63204.3|63184.3|5310
1629943200000|2021-08-26 02:00:00|63215|63195|63220.5|63200.5|63231.3|63211.3|63213.7|63193.7|4689
1629946800000|2021-08-26 03:00:00|63220.3|63200.3|63231|63211|63239.5|63219.5|63217.7|63197.7|4118
1629950400000|2021-08-26 04:00:00|63231.1|63211.1|63224.2|63204.2|63236.1|63216.1|63205.1|63185.1|3287
1629954000000|2021-08-26 05:00:00|63224.1|63204.1|63218.6|63198.6|63229.6|63209.6|63193.3|63173.3|4642
1629957600000|2021-08-26 06:00:00|63219.5|63199.5|63257.2|63242.2|63266.8|63249.2|63202.9|63182.9|7668
1629961200000|2021-08-26 07:00:00|63258.7|63243.7|63191.7|63176.7|63263.6|63248.6|63164.7|63147.7|9331
1629964800000|2021-08-26 08:00:00|63190.4|63175.4|63248.3|63233.3|63251.6|63236.6|63190.4|63174.5|8265
1629968400000|2021-08-26 09:00:00|63248.2|63233.2|63190.2|63175.2|63252.6|63237.6|63189.3|63172.5|7146
1629972000000|2021-08-26 10:00:00|63190.1|63175.1|63162.9|63147.9|63190.1|63175.1|63143.3|63126.9|6372
1629975600000|2021-08-26 11:00:00|63163.3|63148.3|63191.5|63176.5|63204.9|63189.9|63140.6|63125.6|7385
1629979200000|2021-08-26 12:00:00|63189.6|63174.6|63263.7|63248.7|63290.2|63270.2|63159.2|63139.2|9289
1629982800000|2021-08-26 13:00:00|63264.2|63249.2|63276.2|63256.2|63306|63289.4|63241.5|63223.5|10376
1629986400000|2021-08-26 14:00:00|63277|63262|63275.8|63260.8|63318.1|63303.1|63201.7|63184.4|10365
1629990000000|2021-08-26 15:00:00|63276.2|63261.2|63232.8|63217.8|63283.2|63266.7|63223|63208|9128
1629993600000|2021-08-26 16:00:00|63233.2|63218.2|63286.4|63266.4|63286.4|63268.8|63224.4|63206.8|6652
1629997200000|2021-08-26 17:00:00|63282.7|63267.7|63277.6|63262.6|63304.7|63286.8|63271.4|63253.4|6752
1630000800000|2021-08-26 18:00:00|63276.2|63261.2|63288.5|63268.5|63295.8|63278.1|63264.4|63247.9|5875
1630004400000|2021-08-26 19:00:00|63288.7|63268.7|63273|63253|63299.2|63281.9|63272.2|63253|5804
1630008000000|2021-08-26 20:00:00|63273.7|63253.7|63288.1|63268.1|63292.4|63272.4|63273.4|63253.4|3239
1630011600000|2021-08-26 21:00:00|63286.9|63266.9|63279|63250|63303.3|63268.1|63262.2|63196.7|2717
1630015200000|2021-08-26 22:00:00|63274|63251.7|63265.3|63245.3|63285.4|63257.8|63262.4|63242.4|2753
1630018800000|2021-08-26 23:00:00|63265.1|63245.1|63278.5|63258.5|63279.3|63259.3|63256.4|63236.4|2072
1630022400000|2021-08-27 00:00:00|63278.6|63258.6|63323.9|63303.9|63341.3|63321.3|63274.3|63254.3|5278
1630026000000|2021-08-27 01:00:00|63324|63304|63298.5|63278.5|63334.6|63314.6|63291.9|63271.9|5458
1630029600000|2021-08-27 02:00:00|63298.8|63278.8|63284.2|63264.2|63302.2|63282.2|63258.2|63238.2|5513
1630033200000|2021-08-27 03:00:00|63284|63264|63246.6|63226.6|63286.3|63266.3|63245.5|63225.5|4222
1630036800000|2021-08-27 04:00:00|63246.7|63226.7|63228.2|63208.2|63251.5|63231.5|63224.9|63204.9|3635
1630040400000|2021-08-27 05:00:00|63228.1|63208.1|63238.3|63218.3|63241.5|63221.5|63222.3|63202.3|4354
1630044000000|2021-08-27 06:00:00|63237.3|63217.3|63200.4|63185.4|63253.3|63233.3|63189.6|63174.6|7335
1630047600000|2021-08-27 07:00:00|63198.9|63183.9|63235.6|63220.6|63256.4|63240.5|63182.7|63167.7|7987
1630051200000|2021-08-27 08:00:00|63238.4|63218.4|63289.5|63274.5|63292.6|63277.6|63226.8|63211.8|8288
1630054800000|2021-08-27 09:00:00|63289.4|63274.4|63250.1|63235.1|63296.2|63281.2|63248.7|63233.7|6427
1630058400000|2021-08-27 10:00:00|63250.4|63235.4|63247.5|63232.5|63264.8|63249.8|63221.1|63206.1|6631
1630062000000|2021-08-27 11:00:00|63247.9|63232.9|63227.3|63212.3|63256.6|63241.6|63207.7|63192.7|6808
1630065600000|2021-08-27 12:00:00|63226.3|63211.3|63264.5|63244.5|63277.1|63259.8|63215.8|63200.3|8562
1630069200000|2021-08-27 13:00:00|63261.3|63246.3|63216.6|63196.6|63378.5|63361.7|63170.5|63150.5|11119
1630072800000|2021-08-27 14:00:00|63219.2|63199.2|63102.1|63082.1|63334.6|63314.6|63016.5|62996.5|12600
1630076400000|2021-08-27 15:00:00|63103.9|63083.9|63064.1|63044.1|63115.3|63096.4|63040.4|63023|9943
1630080000000|2021-08-27 16:00:00|63062.3|63042.3|63027.8|63007.8|63088.5|63070.3|63018.8|63000.5|8395
1630083600000|2021-08-27 17:00:00|63028.4|63008.4|63057.6|63037.6|63067|63049.4|63020.1|63002.8|7186
1630087200000|2021-08-27 18:00:00|63054.9|63039.9|63061.3|63041.3|63072.7|63052.7|63048.6|63028.6|5486
1630090800000|2021-08-27 19:00:00|63061.2|63041.2|63049.9|63029.9|63066.7|63046.7|63037.6|63018.7|5990
1630094400000|2021-08-27 20:00:00|63050.3|63030.3|63048.7|63028.7|63070.2|63050.2|63043.9|63023.9|3615
1630267200000|2021-08-29 20:00:00|63097.2|63012.6|63060.1|63030.1|63105.3|63034.6|63054.5|63012.6|56
1630270800000|2021-08-29 21:00:00|63054.9|63024.9|63068|63038|63103.6|63057.1|63051.8|63010.6|663
1630274400000|2021-08-29 22:00:00|63068.9|63038.9|63039|63019|63076.1|63038.9|63026.7|63003.7|3305
1630278000000|2021-08-29 23:00:00|63039.1|63019.1|63040.8|63020.8|63049.3|63029.3|63035.3|63015.3|3348
1630281600000|2021-08-30 00:00:00|63041.8|63021.8|63004.5|62984.5|63055.2|63035.2|63000.2|62980.2|5183
1630285200000|2021-08-30 01:00:00|63004.4|62984.4|62997.5|62977.5|63015.5|62995.5|62987.8|62967.8|5989
1630288800000|2021-08-30 02:00:00|62997.4|62977.4|63000.6|62980.6|63005.1|62985.1|62977.2|62957.2|5898
1630292400000|2021-08-30 03:00:00|63000.5|62980.5|63008.5|62988.5|63017.7|62997.7|62987|62967|4493
1630296000000|2021-08-30 04:00:00|63008.6|62988.6|63012.7|62992.7|63016.9|62996.9|62991.6|62971.6|3765
1630299600000|2021-08-30 05:00:00|63012.6|62992.6|63035.1|63015.1|63036.5|63016.5|63003.1|62983.1|4477
1630303200000|2021-08-30 06:00:00|63035|63015|63028.6|63008.6|63065.6|63047.9|63016.6|62999.4|6555
1630306800000|2021-08-30 07:00:00|63027.8|63007.8|63015.1|63000.1|63059.7|63043.2|63010.1|62992.8|6967
1630310400000|2021-08-30 08:00:00|63015|63000|63032.2|63012.2|63062.4|63044.2|62999.1|62982.9|6967
1630314000000|2021-08-30 09:00:00|63031|63011|63025.3|63010.3|63057.8|63040.5|63014.6|62997.3|6192
1630317600000|2021-08-30 10:00:00|63025.1|63010.1|63046.6|63031.6|63052.4|63037.4|63009.8|62994.8|6152
1630321200000|2021-08-30 11:00:00|63046.5|63031.5|63026.9|63011.9|63073.2|63058.2|63018.5|63003.5|6203
1630324800000|2021-08-30 12:00:00|63027.3|63012.3|63098.1|63083.1|63111.9|63095.9|63012.7|62994.6|7725
1630328400000|2021-08-30 13:00:00|63098.2|63083.2|63086.6|63066.6|63118.2|63103.2|63042.9|63027.9|8985
1630332000000|2021-08-30 14:00:00|63083.7|63068.7|63024.9|63009.9|63109|63092.3|63023.6|63004.1|9517
1630335600000|2021-08-30 15:00:00|63024.8|63009.8|63052.2|63037.2|63072.9|63052.9|63004.7|62987.4|7467
1630339200000|2021-08-30 16:00:00|63052.1|63037.1|63038.3|63018.3|63062.3|63043.6|63037.1|63018.3|5954
1630342800000|2021-08-30 17:00:00|63039.1|63019.1|63039.9|63019.9|63047.6|63030.8|63029.4|63010.8|4862
1630346400000|2021-08-30 18:00:00|63040|63020|63005.3|62985.3|63041|63023.5|63002.8|62982.8|4961
1630350000000|2021-08-30 19:00:00|63005.6|62985.6|63025.9|63005.9|63034.9|63017.4|63005.5|62985.5|5055
1630353600000|2021-08-30 20:00:00|63026|63006|63041.8|63021.8|63045|63025|63022.3|63002.3|3098
1630357200000|2021-08-30 21:00:00|63041.9|63021.9|63036.1|63015.9|63063.3|63032.2|63028.2|62968.2|1855
1630360800000|2021-08-30 22:00:00|63036.2|63014.4|63041.8|63021.8|63043.5|63023.5|63032.2|63009.4|1932
1630364400000|2021-08-30 23:00:00|63041.7|63021.7|63043.9|63023.9|63048.9|63028.9|63032.2|63012.2|2516
1630368000000|2021-08-31 00:00:00|63044|63024|63015.4|62995.4|63051|63031|63009.3|62989.3|4755
1630371600000|2021-08-31 01:00:00|63015.5|62995.5|63008.2|62988.2|63038.2|63018.2|62992.6|62972.6|5629
1630375200000|2021-08-31 02:00:00|63008|62988|62985.5|62965.5|63013.7|62993.7|62981.1|62961.1|4609
1630378800000|2021-08-31 03:00:00|62985|62965|62922.2|62902.2|62992.6|62972.6|62920.4|62900.4|5142
1630382400000|2021-08-31 04:00:00|62922.3|62902.3|62933.7|62913.7|62937.3|62917.5|62894.8|62874.8|4956
1630386000000|2021-08-31 05:00:00|62933.8|62913.8|62876.9|62856.9|62933.8|62913.8|62875.7|62855.7|6139
1630389600000|2021-08-31 06:00:00|62877.1|62857.1|62890.4|62875.4|62900.9|62884.9|62855.8|62840.8|7617
1630393200000|2021-08-31 07:00:00|62891.1|62876.1|62879.2|62859.2|62897.4|62880.4|62862.6|62845.3|8539
1630396800000|2021-08-31 08:00:00|62880|62860|62918.6|62898.6|62918.6|62901.5|62863.4|62847|8545
1630400400000|2021-08-31 09:00:00|62918.2|62898.2|62900|62885|62920|62900.7|62864.1|62849.1|8494
1630404000000|2021-08-31 10:00:00|62899.6|62884.6|62845.1|62830.1|62904.7|62888|62828.5|62808.5|8488
1630407600000|2021-08-31 11:00:00|62844.7|62829.7|62814.2|62794.2|62849.7|62834.7|62783.5|62768.5|9007
1630411200000|2021-08-31 12:00:00|62814|62794|62827.9|62807.9|62860.4|62843.6|62811.7|62793.7|9825
1630414800000|2021-08-31 13:00:00|62830.3|62810.3|62915.2|62895.2|62937.1|62920.1|62820.5|62802.3|11130
1630418400000|2021-08-31 14:00:00|62915.4|62895.4|63009.3|62994.3|63033.8|63013.8|62850.1|62830.1|11356
1630422000000|2021-08-31 15:00:00|63009|62994|63026.6|63011.6|63046.4|63031.4|62982.7|62962.7|10531
1630425600000|2021-08-31 16:00:00|63027.4|63012.4|62995.3|62975.3|63041.2|63022.3|62988|62968.9|7739
1630429200000|2021-08-31 17:00:00|62996.4|62976.4|62986.1|62966.1|63014.8|62996.4|62980.1|62962.5|7184
1630432800000|2021-08-31 18:00:00|62985.8|62965.8|62963.7|62943.7|63000|62982.6|62960.1|62942.7|6979
1630436400000|2021-08-31 19:00:00|62964.2|62944.2|62994.6|62974.6|63000.3|62982.2|62964.2|62944.2|5922
1630440000000|2021-08-31 20:00:00|62996.4|62976.4|62983.3|62963.3|62999|62979|62975.7|62955.7|4172
1630443600000|2021-08-31 21:00:00|62983|62958.3|62982.6|62962.6|62998.4|62964.2|62975.7|62945.7|929
1630447200000|2021-08-31 22:00:00|62982.8|62962.8|62979|62959|62987.2|62967.2|62969.9|62949.9|2616
1630450800000|2021-08-31 23:00:00|62976.9|62956.9|62978.9|62958.9|62991.2|62971.2|62967.5|62947.5|2765
1630454400000|2021-09-01 00:00:00|62978.8|62958.8|63017.2|62997.2|63025.5|63005.5|62971.2|62951.2|4832
1630458000000|2021-09-01 01:00:00|63017.1|62997.1|63013.2|62993.2|63029|63009|63001.6|62981.6|5862
1630461600000|2021-09-01 02:00:00|63013.1|62993.1|63015.6|62995.6|63032.7|63012.7|63001.1|62981.1|5229
1630465200000|2021-09-01 03:00:00|63015.4|62995.4|63008.9|62988.9|63021.3|63001.3|62997.9|62977.9|4368
1630468800000|2021-09-01 04:00:00|63008.3|62988.3|63035|63015|63039.1|63019.1|63007.6|62987.6|3854
1630472400000|2021-09-01 05:00:00|63035.1|63015.1|63035.6|63015.6|63056.6|63036.6|63030.8|63010.8|6109
1630476000000|2021-09-01 06:00:00|63035.7|63015.7|62982.3|62962.3|63065.6|63045.6|62970.8|62950.8|8495
1630479600000|2021-09-01 07:00:00|62981.5|62961.5|63000.7|62980.7|63054.6|63037.2|62958.4|62939.6|9257
1630483200000|2021-09-01 08:00:00|63000|62980|62956.6|62936.6|63014|62999|62940.2|62923.6|8087
1630486800000|2021-09-01 09:00:00|62956.5|62936.5|62937.7|62922.7|62970.4|62954|62929.8|62912.6|7736
1630490400000|2021-09-01 10:00:00|62937.6|62922.6|62916.3|62901.3|62946.1|62928.2|62901.4|62885.6|7191
1630494000000|2021-09-01 11:00:00|62916.5|62901.5|62950.5|62935.5|62957.7|62940.7|62902.9|62887.9|7794
1630497600000|2021-09-01 12:00:00|62950.4|62935.4|62824.8|62809.8|62954.6|62937.6|62813.8|62798.8|10052
1630501200000|2021-09-01 13:00:00|62821.6|62806.6|62793.8|62773.8|62849.6|62834.6|62765.4|62750.1|10148
1630504800000|2021-09-01 14:00:00|62794.1|62774.1|62736.9|62721.9|62850.2|62832.3|62719.8|62704.8|10731
1630508400000|2021-09-01 15:00:00|62737.5|62722.5|62758.9|62743.9|62776.1|62761.1|62724.6|62708.4|8349
1630512000000|2021-09-01 16:00:00|62759.3|62744.3|62768.7|62753.7|62774.7|62757.1|62724.5|62706.9|6815
1630515600000|2021-09-01 17:00:00|62768.8|62753.8|62798.7|62783.7|62801.8|62786.1|62752.7|62736.4|5791
1630519200000|2021-09-01 18:00:00|62799.6|62784.6|62777.4|62762.4|62810.3|62792.6|62773|62755.1|5874
1630522800000|2021-09-01 19:00:00|62778.2|62763.2|62823.2|62803.2|62824.3|62806|62777.4|62762.4|5528
1630526400000|2021-09-01 20:00:00|62823.6|62803.6|62821|62801|62827.4|62807.4|62812.4|62792.4|3709
1630530000000|2021-09-01 21:00:00|62821.5|62801.5|62821.2|62793.8|62837.5|62806|62801.1|62777.3|1637
1630533600000|2021-09-01 22:00:00|62821.3|62794.7|62811.2|62791.2|62821.3|62796.9|62803.7|62780.4|2419
1630537200000|2021-09-01 23:00:00|62811.3|62791.3|62809.8|62789.8|62813.4|62793.4|62803.1|62783.1|2021
1630540800000|2021-09-02 00:00:00|62809.9|62789.9|62789.4|62769.4|62816.3|62796.3|62782.4|62762.4|5168
1630544400000|2021-09-02 01:00:00|62789.2|62769.2|62819.4|62799.4|62827.3|62807.3|62787.1|62767.1|4642
1630548000000|2021-09-02 02:00:00|62819.3|62799.3|62819.1|62799.1|62831.3|62811.3|62809.4|62789.4|4028
1630551600000|2021-09-02 03:00:00|62818.9|62798.9|62825.9|62805.9|62832.2|62812.2|62814.2|62794.2|4136
1630555200000|2021-09-02 04:00:00|62825.6|62805.6|62841.9|62821.9|62842.2|62822.2|62822.1|62802.1|3400
1630558800000|2021-09-02 05:00:00|62841.8|62821.8|62795.5|62775.5|62843.3|62823.3|62792|62772|4403
1630562400000|2021-09-02 06:00:00|62795.3|62775.3|62784.7|62764.7|62811.9|62796.9|62778.6|62758.6|6732
1630566000000|2021-09-02 07:00:00|62785.6|62765.6|62772.3|62757.3|62812.9|62797.3|62750.6|62735.6|8143
1630569600000|2021-09-02 08:00:00|62772.1|62757.1|62782.4|62767.4|62794.7|62779.7|62758.8|62743.8|8101
1630573200000|2021-09-02 09:00:00|62782.1|62767.1|62748.8|62733.8|62796.1|62781.1|62741.3|62724.9|7443
1630576800000|2021-09-02 10:00:00|62748.9|62733.9|62732.4|62717.4|62764|62749|62726.7|62710.1|6915
1630580400000|2021-09-02 11:00:00|62732.6|62717.6|62773.9|62758.9|62776.7|62761.7|62732|62716.9|7224
1630584000000|2021-09-02 12:00:00|62772.7|62757.7|62772.3|62757.3|62834.2|62816.2|62758.1|62741.2|9228
1630587600000|2021-09-02 13:00:00|62772.7|62757.7|62713.6|62693.6|62777.5|62762.5|62693.4|62673.9|10276
1630591200000|2021-09-02 14:00:00|62712.9|62692.9|62661.4|62646.4|62758.1|62742.2|62656.9|62640.4|10508
1630594800000|2021-09-02 15:00:00|62662.3|62647.3|62719.5|62704.5|62721.6|62705.2|62646.5|62631.5|8224
1630598400000|2021-09-02 16:00:00|62719.9|62704.9|62681.9|62661.9|62721.5|62706.4|62670.6|62653.3|6575
1630602000000|2021-09-02 17:00:00|62681.2|62661.2|62650.7|62630.7|62684.9|62664.9|62646.8|62629.2|5833
1630605600000|2021-09-02 18:00:00|62650.6|62630.6|62630|62610|62659.1|62641|62629.7|62609.7|6029
1630609200000|2021-09-02 19:00:00|62629.8|62609.8|62633.1|62613.1|62639.8|62620.6|62622.8|62603.1|5331
1630612800000|2021-09-02 20:00:00|62633.3|62613.3|62627.3|62607.3|62643.4|62623.4|62622.7|62602.7|3077
1630616400000|2021-09-02 21:00:00|62627.7|62607.7|62637.8|62616.2|62655.9|62623.3|62625|62590.4|1494
1630620000000|2021-09-02 22:00:00|62636.5|62616.5|62632.7|62612.7|62636.7|62616.9|62626.7|62606.8|1761
1630623600000|2021-09-02 23:00:00|62632.8|62612.8|62635.1|62615.1|62639.4|62619.4|62632.2|62612.2|1929
1630627200000|2021-09-03 00:00:00|62635.3|62615.3|62592.6|62572.6|62638.8|62618.8|62587.5|62567.5|4539
1630630800000|2021-09-03 01:00:00|62592.5|62572.5|62588.6|62568.6|62615.7|62595.7|62582.3|62562.3|5438
1630634400000|2021-09-03 02:00:00|62588.7|62568.7|62608.3|62588.3|62609.6|62589.6|62579.3|62559.3|4875
1630638000000|2021-09-03 03:00:00|62607.1|62587.1|62609.2|62589.2|62617.7|62597.7|62602.3|62582.3|5012
1630641600000|2021-09-03 04:00:00|62609.1|62589.1|62623|62603|62623.8|62603.8|62605.5|62585.5|3856
1630645200000|2021-09-03 05:00:00|62623.1|62603.1|62605.8|62585.8|62626.9|62607.8|62596.2|62577.2|4787
1630648800000|2021-09-03 06:00:00|62605.6|62585.6|62613.9|62598.9|62634.5|62619.5|62598.3|62578.3|6433
1630652400000|2021-09-03 07:00:00|62613.8|62598.8|62626.8|62611.8|62645.7|62630.7|62589|62574|8268
1630656000000|2021-09-03 08:00:00|62627.3|62612.3|62628.5|62613.5|62635.3|62618.7|62585.6|62570.6|7540
1630659600000|2021-09-03 09:00:00|62628.3|62613.3|62652.3|62637.3|62673.7|62658.7|62628|62613|7184
1630663200000|2021-09-03 10:00:00|62654|62639|62656.1|62641.1|62660|62645|62640|62625|6124
1630666800000|2021-09-03 11:00:00|62655.9|62640.9|62636.6|62621.6|62657|62641.8|62614.6|62598.5|7105
1630670400000|2021-09-03 12:00:00|62636|62621|62544.9|62524.9|62678.2|62658.2|62448|62431.1|11156
1630674000000|2021-09-03 13:00:00|62545.1|62525.1|62559.5|62539.5|62621.1|62601.1|62469.1|62453.3|12049
1630677600000|2021-09-03 14:00:00|62559.4|62539.4|62592.9|62577.9|62645.6|62627.5|62547.6|62532.6|10815
1630681200000|2021-09-03 15:00:00|62593.6|62578.6|62581.3|62566.3|62617.6|62601.6|62546.2|62528.6|8806
1630684800000|2021-09-03 16:00:00|62581.6|62566.6|62553.4|62533.4|62594|62574|62549.3|62530.6|5888
1630688400000|2021-09-03 17:00:00|62553.6|62533.6|62522.3|62502.3|62555.9|62535.9|62505.9|62488.4|6286
1630692000000|2021-09-03 18:00:00|62520|62505|62545.2|62525.2|62553|62533.7|62514.1|62494.9|5170
1630695600000|2021-09-03 19:00:00|62544.4|62524.4|62603|62583|62604|62584|62544.4|62524.4|5521
1630699200000|2021-09-03 20:00:00|62602.8|62582.8|62608.4|62588.4|62629.6|62609.6|62596.8|62576.8|3661
1630872000000|2021-09-05 20:00:00|62632.7|62534.3|62608.4|62540.9|62632.9|62550.6|62558.6|62451.6|28
1630875600000|2021-09-05 21:00:00|62628|62547.9|62622.7|62571.8|62635.2|62589|62591.3|62545.5|904
1630879200000|2021-09-05 22:00:00|62606.1|62568.6|62603.4|62583.4|62612.3|62587.2|62582.4|62562.4|2633
1630882800000|2021-09-05 23:00:00|62603.5|62583.5|62573.5|62553.5|62605.1|62585.1|62566.3|62546.3|3256
1630886400000|2021-09-06 00:00:00|62573.4|62553.4|62609.6|62589.6|62623.2|62603.2|62571.5|62551.5|4944
1630890000000|2021-09-06 01:00:00|62609.8|62589.8|62615.1|62595.1|62625.8|62605.8|62602.1|62582.1|4869
1630893600000|2021-09-06 02:00:00|62615.2|62595.2|62634.7|62614.7|62648|62628|62615.2|62595.2|4512
1630897200000|2021-09-06 03:00:00|62634.3|62614.3|62664.8|62644.8|62681.4|62661.4|62634|62614|4219
1630900800000|2021-09-06 04:00:00|62665.9|62645.9|62657.8|62637.8|62671.3|62651.3|62652.4|62632.4|3426
1630904400000|2021-09-06 05:00:00|62657.7|62637.7|62644.7|62624.7|62673.5|62653.5|62638.8|62618.8|4161
1630908000000|2021-09-06 06:00:00|62645.2|62625.2|62642.6|62627.6|62663.8|62643.8|62625.9|62607|5726
1630911600000|2021-09-06 07:00:00|62641.5|62626.5|62689.8|62674.8|62703.6|62688.6|62636.3|62621.3|7069
1630915200000|2021-09-06 08:00:00|62689.6|62674.6|62684.1|62669.1|62700.6|62685.6|62660|62643.6|6798
1630918800000|2021-09-06 09:00:00|62684.7|62669.7|62701.6|62686.6|62731.6|62714|62668.5|62653.5|6511
1630922400000|2021-09-06 10:00:00|62701.5|62686.5|62680.4|62665.4|62708.9|62693.9|62673.9|62658.9|6123
1630926000000|2021-09-06 11:00:00|62681.3|62666.3|62695.7|62680.7|62701.9|62686.9|62669.5|62653.4|6242
1630929600000|2021-09-06 12:00:00|62695.8|62680.8|62674.7|62654.7|62705.2|62690.2|62667.2|62652|7407
1630933200000|2021-09-06 13:00:00|62674.8|62654.8|62668.3|62648.3|62679.1|62662.4|62649.8|62632|7886
1630936800000|2021-09-06 14:00:00|62667.9|62647.9|62692|62677|62719.1|62702.1|62646.6|62629.7|7540
1630940400000|2021-09-06 15:00:00|62691.5|62676.5|62675.7|62660.7|62704.8|62689.7|62667.5|62652.5|5299
1630944000000|2021-09-06 16:00:00|62675.4|62660.4|62648.2|62628.2|62680.8|62662.9|62646.2|62626.9|3809
1630947600000|2021-09-06 17:00:00|62647.2|62627.2|62659|62639|62662.3|62642.3|62644.5|62624.7|4368
1630951200000|2021-09-06 18:00:00|62659.3|62639.3|62658.1|62638.1|62661.2|62641.2|62653.4|62633.4|3164
1630954800000|2021-09-06 19:00:00|62658|62638|62662.1|62642.1|62666.2|62646.2|62649.8|62629.8|4663
1630958400000|2021-09-06 20:00:00|62661.8|62641.8|62656.7|62629.7|62665|62645|62654.4|62621.4|5976
1630962000000|2021-09-06 21:00:00|62657.7|62629.6|62648.7|62628.7|62674.2|62636.2|62642.7|62596.9|1590
1630965600000|2021-09-06 22:00:00|62648.5|62628.5|62646.8|62626.8|62651.5|62631.5|62643.9|62623.9|2015
1630969200000|2021-09-06 23:00:00|62646.4|62626.4|62636.7|62616.7|62648.6|62628.6|62632.9|62612.9|2872
1630972800000|2021-09-07 00:00:00|62636.6|62616.6|62605.4|62585.4|62640.1|62620.1|62592.9|62573.3|5087
1630976400000|2021-09-07 01:00:00|62605.3|62585.3|62589.9|62569.9|62610.2|62590.2|62574.2|62555.4|5129
1630980000000|2021-09-07 02:00:00|62590.1|62570.1|62600.1|62580.1|62610.5|62590.7|62589.8|62569.8|4599
1630983600000|2021-09-07 03:00:00|62600.2|62580.2|62609.5|62589.5|62615.5|62596.7|62586.3|62566.3|4933
1630987200000|2021-09-07 04:00:00|62609.4|62589.4|62627.2|62607.2|62628.6|62608.6|62590.1|62570.1|5075
1630990800000|2021-09-07 05:00:00|62627.3|62607.3|62647.4|62627.4|62651|62631|62625|62605|6094
1630994400000|2021-09-07 06:00:00|62645.1|62625.1|62645|62630|62690.5|62675.5|62633.2|62613.2|7810
1630998000000|2021-09-07 07:00:00|62645.2|62630.2|62619.2|62604.2|62672|62655.3|62586.7|62571|9755
1631001600000|2021-09-07 08:00:00|62619.1|62604.1|62623.8|62603.8|62708.8|62693.8|62619.1|62603.3|9401
1631005200000|2021-09-07 09:00:00|62624.3|62604.3|62681|62661|62696.3|62680.8|62599.8|62584.1|9503
1631008800000|2021-09-07 10:00:00|62677.3|62662.3|62630.1|62615.1|62700.8|62683|62627.3|62612.3|8856
1631012400000|2021-09-07 11:00:00|62629.7|62614.7|62699.4|62684.4|62717.4|62702.4|62619.3|62604.3|8630
1631016000000|2021-09-07 12:00:00|62698.7|62683.7|62757|62742|62762.4|62746.2|62680|62662.4|9087
1631019600000|2021-09-07 13:00:00|62757.9|62742.9|62727.1|62712.1|62792.8|62777.8|62704.8|62689.8|10247
1631023200000|2021-09-07 14:00:00|62726.8|62711.8|62776.1|62761.1|62827|62812|62717.7|62702.7|11010
1631026800000|2021-09-07 15:00:00|62777.6|62762.6|62765.9|62750.9|62825.1|62809.1|62758.3|62740.7|9177
1631030400000|2021-09-07 16:00:00|62765.8|62750.8|62782.6|62767.6|62801.7|62784.3|62759.8|62742.6|7481
1631034000000|2021-09-07 17:00:00|62782.5|62767.5|62764.1|62749.1|62798.2|62780.6|62746.8|62731.8|6431
1631037600000|2021-09-07 18:00:00|62764.2|62749.2|62782.1|62767.1|62782.7|62767.7|62740.6|62723.6|6562
1631041200000|2021-09-07 19:00:00|62781.5|62766.5|62814.7|62794.7|62821.9|62806.9|62778.1|62763.1|6010
1631044800000|2021-09-07 20:00:00|62814.6|62794.6|62810.6|62786.8|62818|62798|62800.1|62780.1|3530
1631048400000|2021-09-07 21:00:00|62813|62784.7|62785|62765|62836.4|62789.7|62781.4|62745.5|2367
1631052000000|2021-09-07 22:00:00|62784.9|62764.9|62792|62772|62815.3|62776.7|62784.9|62764|2816
1631055600000|2021-09-07 23:00:00|62791.9|62771.9|62797.6|62777.6|62805.1|62785.1|62791.3|62771.3|2735
1631059200000|2021-09-08 00:00:00|62796.9|62776.9|62770.7|62750.7|62812.1|62792.1|62770.2|62750.2|4403
1631062800000|2021-09-08 01:00:00|62772.3|62752.3|62773.7|62753.7|62785|62765|62754.4|62734.4|4646
1631066400000|2021-09-08 02:00:00|62772.9|62752.9|62786.6|62766.6|62789.6|62769.6|62768.1|62749.5|4412
1631070000000|2021-09-08 03:00:00|62786.5|62766.5|62802.8|62782.8|62808.7|62788.7|62782|62762|4677
1631073600000|2021-09-08 04:00:00|62802.7|62782.7|62793.8|62773.8|62806.1|62787.3|62793.3|62773.3|3804
1631077200000|2021-09-08 05:00:00|62793.6|62773.6|62832.4|62812.4|62839.5|62819.5|62793.2|62773.2|5092
1631080800000|2021-09-08 06:00:00|62833.8|62813.8|62847.1|62832.1|62873|62858|62823.2|62803.2|8319
1631084400000|2021-09-08 07:00:00|62847|62832|62863|62848|62865.4|62848.4|62786.5|62771.5|9881
1631088000000|2021-09-08 08:00:00|62863.1|62848.1|62909.9|62894.9|62938.8|62923.8|62861.6|62846.6|9729
1631091600000|2021-09-08 09:00:00|62909.4|62894.4|62944.1|62929.1|62958.6|62943.6|62880.9|62863.6|8267
1631095200000|2021-09-08 10:00:00|62943.9|62928.9|62930.3|62915.3|62961|62946|62906.5|62891.5|7714
1631098800000|2021-09-08 11:00:00|62930.4|62915.4|62904.4|62889.4|62940.2|62925.2|62891.1|62876.1|8052
1631102400000|2021-09-08 12:00:00|62903.9|62888.9|62911.4|62896.4|62911.4|62896.4|62864.8|62847.3|9813
1631106000000|2021-09-08 13:00:00|62911.5|62896.5|62932|62917|62981|62962.7|62903.1|62888.1|10703
1631109600000|2021-09-08 14:00:00|62931.7|62916.7|62957|62942|63017.9|62999.3|62922.3|62904.4|11260
1631113200000|2021-09-08 15:00:00|62958.4|62943.4|62926.4|62911.4|62964.2|62949.2|62911.2|62896.2|9689
1631116800000|2021-09-08 16:00:00|62926.3|62911.3|62924.5|62909.5|62941.4|62926.4|62869.7|62853.8|7961
1631120400000|2021-09-08 17:00:00|62924.3|62909.3|62898.6|62878.6|62936.2|62920.1|62883.2|62868.2|7057
1631124000000|2021-09-08 18:00:00|62898.7|62878.7|62894.5|62879.5|62899|62881|62865|62849.2|7002
1631127600000|2021-09-08 19:00:00|62894.6|62879.6|62929.7|62914.7|62930.4|62915.4|62889.2|62872|5973
1631131200000|2021-09-08 20:00:00|62930.2|62915.2|62948.2|62918.7|62951.5|62925.1|62922.2|62903.6|3631
1631134800000|2021-09-08 21:00:00|62956|62910.8|62943.2|62912|62976.8|62915.6|62927|62888.1|1653
1631138400000|2021-09-08 22:00:00|62938.2|62914.9|62928|62908|62944.3|62914.9|62919.1|62899.6|2339
1631142000000|2021-09-08 23:00:00|62928.1|62908.1|62924.7|62904.7|62931.6|62911.6|62923.8|62903.8|2589
1631145600000|2021-09-09 00:00:00|62924.4|62904.4|62951.1|62931.1|62961.2|62941.2|62923.2|62903.2|4717
1631149200000|2021-09-09 01:00:00|62950.9|62930.9|62914.7|62894.7|62954|62934|62913.5|62893.5|5176
1631152800000|2021-09-09 02:00:00|62915|62895|62893|62873|62916.2|62896.2|62890.2|62871.3|4964
1631156400000|2021-09-09 03:00:00|62892.9|62872.9|62929.7|62909.7|62932.1|62912.1|62892.8|62872.8|4464
1631160000000|2021-09-09 04:00:00|62929.6|62909.6|62950.2|62930.2|62966.2|62946.9|62926.1|62906.8|4880
1631163600000|2021-09-09 05:00:00|62949.9|62929.9|62957.2|62937.2|62965.8|62945.8|62935.5|62915.5|5437
1631167200000|2021-09-09 06:00:00|62957|62937|62941.1|62926.1|62961.2|62943.7|62894.7|62877.7|8029
1631170800000|2021-09-09 07:00:00|62941|62926|62907.2|62892.2|62952.9|62937.9|62877.8|62862.8|9214
1631174400000|2021-09-09 08:00:00|62907.3|62892.3|62847.2|62832.2|62908.4|62892.8|62834.7|62819.7|8781
1631178000000|2021-09-09 09:00:00|62847.7|62832.7|62852.9|62837.9|62887.9|62872.9|62847.7|62831.6|8078
1631181600000|2021-09-09 10:00:00|62853|62838|62855.5|62840.5|62865.8|62850.8|62837.2|62822.2|6872
1631185200000|2021-09-09 11:00:00|62855.6|62840.6|62812.1|62797.1|62898.6|62878.6|62805.8|62789.9|8379
1631188800000|2021-09-09 12:00:00|62812.6|62792.6|62900.7|62885.7|62983.2|62963.2|62805.9|62789.8|11037
1631192400000|2021-09-09 13:00:00|62899.7|62884.7|62941.5|62926.5|62964.7|62947.3|62842.2|62822.2|11245
1631196000000|2021-09-09 14:00:00|62941.8|62926.8|62937.9|62922.9|62998.1|62981.9|62917.3|62899.6|10850
1631199600000|2021-09-09 15:00:00|62936.9|62921.9|62878.4|62863.4|62960.1|62945.1|62875.5|62860.5|9247
1631203200000|2021-09-09 16:00:00|62878.3|62863.3|62858.1|62838.1|62891.8|62876.5|62848.8|62833.3|7454
1631206800000|2021-09-09 17:00:00|62858.5|62838.5|62843.6|62828.6|62864.2|62847.4|62812.2|62794.8|8311
1631210400000|2021-09-09 18:00:00|62843.3|62828.3|62865.5|62850.5|62873.6|62858.6|62837.7|62822.7|6899
1631214000000|2021-09-09 19:00:00|62865.6|62850.6|62890.8|62870.8|62891|62873|62861|62846|6266
1631217600000|2021-09-09 20:00:00|62889|62869|62896.9|62876.9|62910.2|62890.2|62887.6|62867.6|3366
1631221200000|2021-09-09 21:00:00|62897.5|62861.8|62893.6|62873.6|62908.6|62873.9|62877.2|62845.2|1600
1631224800000|2021-09-09 22:00:00|62896.3|62872.7|62902.2|62882.2|62905.9|62885.9|62891.4|62868.6|2673
1631228400000|2021-09-09 23:00:00|62902.3|62882.3|62904.1|62884.1|62907.8|62887.8|62892.7|62872.7|2304
1631232000000|2021-09-10 00:00:00|62904.2|62884.2|62898.7|62878.7|62905.2|62886.2|62879.2|62859.6|4730
1631235600000|2021-09-10 01:00:00|62898.5|62878.5|62912.2|62892.2|62927.9|62907.9|62892.8|62875|6134
1631239200000|2021-09-10 02:00:00|62912.1|62892.1|62854.5|62834.5|62923.3|62904.7|62852.7|62832.7|6628
1631242800000|2021-09-10 03:00:00|62854.8|62834.8|62866.3|62846.3|62873.5|62853.5|62850.6|62831.3|5790
1631246400000|2021-09-10 04:00:00|62866.1|62846.1|62868.7|62848.7|62882.4|62862.4|62862.4|62842.4|4781
1631250000000|2021-09-10 05:00:00|62868.6|62848.6|62880.5|62860.5|62882.4|62863.5|62845.4|62827.7|5787
1631253600000|2021-09-10 06:00:00|62880.6|62860.6|62870.4|62855.4|62894.5|62879.5|62859.9|62842.4|7019
1631257200000|2021-09-10 07:00:00|62872.5|62857.5|62801.1|62786.1|62880.1|62865.1|62790.5|62775|8698
1631260800000|2021-09-10 08:00:00|62800.8|62785.8|62769.5|62754.5|62803.8|62787.1|62752.2|62736.2|8345
1631264400000|2021-09-10 09:00:00|62769.6|62754.6|62834.9|62819.9|62845.6|62830.6|62768.5|62753.5|8385
1631268000000|2021-09-10 10:00:00|62835.3|62820.3|62861.9|62846.9|62880.3|62865.3|62824.8|62809.8|7601
1631271600000|2021-09-10 11:00:00|62861.3|62846.3|62846.2|62831.2|62872.4|62857.4|62826|62811|7430
1631275200000|2021-09-10 12:00:00|62845.7|62830.7|62882|62867|62886.4|62871.4|62806.3|62786.3|8731
1631278800000|2021-09-10 13:00:00|62881.8|62866.8|62840.9|62825.9|62913|62895.7|62839.2|62823.2|9786
1631282400000|2021-09-10 14:00:00|62839.6|62824.6|62845.3|62830.3|62866|62851|62823.8|62807.3|10238
1631286000000|2021-09-10 15:00:00|62845.5|62830.5|62909.6|62889.6|62928.9|62910.5|62841|62826|9793
1631289600000|2021-09-10 16:00:00|62907.2|62892.2|62928.3|62908.3|62942.3|62922.3|62900.8|62883|7790
1631293200000|2021-09-10 17:00:00|62927.7|62907.7|62942.2|62927.2|62960.6|62943.4|62924.9|62907.3|6160
1631296800000|2021-09-10 18:00:00|62942|62927|62941.1|62926.1|62959.4|62943.7|62931|62916|5856
1631300400000|2021-09-10 19:00:00|62939.1|62924.1|62958.5|62938.5|62961.1|62941.1|62932.9|62917.9|6594
1631304000000|2021-09-10 20:00:00|62958.2|62938.2|62972.5|62952.5|62980.2|62960.2|62954.8|62934.8|3794
1631476800000|2021-09-12 20:00:00|62954.9|62924.9|62948|62918|62991.7|62937.4|62946.7|62862.5|54
1631480400000|2021-09-12 21:00:00|62945.2|62915.2|62955|62920.6|62969.9|62928|62941.3|62900.5|477
1631484000000|2021-09-12 22:00:00|62948.6|62923.5|62963.4|62943.4|62980.5|62960.5|62948.6|62920|3352
1631487600000|2021-09-12 23:00:00|62960.9|62940.9|62964.9|62944.9|62971.1|62951.1|62958.1|62938.1|2649
1631491200000|2021-09-13 00:00:00|62964.8|62944.8|62998.6|62978.6|63002.3|62982.3|62958.1|62938.1|4423
1631494800000|2021-09-13 01:00:00|62998.5|62978.5|63011.4|62991.4|63014.7|62994.7|62992|62972.6|5873
1631498400000|2021-09-13 02:00:00|63011.3|62991.3|63000.8|62980.8|63015|62997.2|62999|62979|5401
1631502000000|2021-09-13 03:00:00|62999.9|62979.9|62999.9|62979.9|63011.4|62991.9|62989.7|62969.7|4626
1631505600000|2021-09-13 04:00:00|63000.2|62980.2|63049.3|63029.3|63059.7|63040.6|62995|62975|4864
1631509200000|2021-09-13 05:00:00|63049.5|63029.5|63063.4|63043.4|63092.5|63073.9|63048.1|63028.1|6863
1631512800000|2021-09-13 06:00:00|63063.6|63043.6|63134.9|63119.9|63137.9|63122.9|63052.1|63034|8532
1631516400000|2021-09-13 07:00:00|63134.8|63119.8|63096.3|63081.3|63160.9|63145.9|63090.3|63074.5|8754
1631520000000|2021-09-13 08:00:00|63096.7|63081.7|63080.7|63065.7|63116.6|63101.6|63072.7|63057.7|7826
1631523600000|2021-09-13 09:00:00|63080.8|63065.8|63073.2|63058.2|63099|63084|63062.4|63047.4|6454
1631527200000|2021-09-13 10:00:00|63074.3|63059.3|63155.9|63140.9|63158.3|63143.2|63066|63051|7711
1631530800000|2021-09-13 11:00:00|63156|63141|63165.4|63150.4|63185.9|63170.9|63145.1|63130.1|7638
1631534400000|2021-09-13 12:00:00|63165.1|63150.1|63118.7|63103.7|63178.7|63163.7|63097.5|63082.5|9271
1631538000000|2021-09-13 13:00:00|63118.8|63103.8|63025.2|63010.2|63118.8|63103.8|63018.8|63003.8|9981
1631541600000|2021-09-13 14:00:00|63022.8|63007.8|62973.7|62958.7|63067.1|63052.1|62968.2|62952.6|10732
1631545200000|2021-09-13 15:00:00|62973.5|62958.5|62979.1|62964.1|63008.7|62993.7|62935.4|62920.4|9051
1631548800000|2021-09-13 16:00:00|62979.5|62964.5|62989.7|62969.7|62994.2|62978.9|62972.7|62957.7|6736
1631552400000|2021-09-13 17:00:00|62986.9|62971.9|63012.7|62997.7|63020.2|63005.2|62977.9|62962.9|6484
1631556000000|2021-09-13 18:00:00|63012.8|62997.8|63005.7|62990.7|63018.5|63001|62996.7|62981.7|6427
1631559600000|2021-09-13 19:00:00|63005.8|62990.8|62985.7|62970.7|63015.3|62999.9|62982.6|62966.5|6941
1631563200000|2021-09-13 20:00:00|62986.7|62966.7|62973|62953|62989.6|62970.9|62968.4|62948.4|2924
1631566800000|2021-09-13 21:00:00|62972.7|62946|62972.6|62945.9|63013.9|62953.2|62965.8|62913.1|1782
1631570400000|2021-09-13 22:00:00|62976.8|62947.5|62970.8|62950.8|62979.2|62955|62963.9|62943.9|2077
1631574000000|2021-09-13 23:00:00|62970.6|62950.6|62976.4|62956.4|62980|62960|62965.7|62947.4|2414
1631577600000|2021-09-14 00:00:00|62976.6|62956.6|62982.9|62962.9|62999.2|62979.2|62963.1|62945.1|4521
1631581200000|2021-09-14 01:00:00|62982.7|62962.7|62984.1|62964.1|62995.6|62976|62961|62943.6|5235
1631584800000|2021-09-14 02:00:00|62984.2|62964.2|62935.7|62915.7|62986.4|62966.4|62925.1|62906.8|5320
1631588400000|2021-09-14 03:00:00|62935.6|62915.6|62943.9|62923.9|62958.1|62939.8|62935.2|62915.5|4911
1631592000000|2021-09-14 04:00:00|62943.8|62923.8|62958|62938|62960.5|62942.5|62932.8|62914.3|4175
1631595600000|2021-09-14 05:00:00|62957.8|62937.8|62958.4|62938.4|62965.8|62947.4|62940.7|62920.8|5546
1631599200000|2021-09-14 06:00:00|62958|62938|62944.5|62929.5|62989.7|62974.7|62928.2|62913.2|8472
1631602800000|2021-09-14 07:00:00|62944.7|62929.7|62894.8|62879.8|62954.6|62939.6|62864.9|62849.9|9542
1631606400000|2021-09-14 08:00:00|62894.6|62879.6|62912.7|62897.7|62915.1|62900.1|62883.7|62868.7|7521
1631610000000|2021-09-14 09:00:00|62913.1|62898.1|62947.7|62932.7|62987.5|62972.5|62896.6|62881.6|7633
1631613600000|2021-09-14 10:00:00|62947.9|62932.9|63006.5|62991.5|63009.2|62994.2|62943.4|62926.7|7181
1631617200000|2021-09-14 11:00:00|63006.6|62991.6|62973|62958|63025.4|63010.4|62956.1|62941.1|8262
1631620800000|2021-09-14 12:00:00|62968.5|62953.5|62805.4|62790.4|62984.6|62969.6|62780.8|62763.2|11427
1631624400000|2021-09-14 13:00:00|62805.8|62790.8|62879.2|62864.2|62900.6|62885.6|62781.8|62766.6|11051
1631628000000|2021-09-14 14:00:00|62879|62864|62908.2|62893.2|62945.6|62926.5|62879|62864|11071
1631631600000|2021-09-14 15:00:00|62907.7|62892.7|62904.6|62889.6|62931.5|62915.9|62891.2|62876.2|8782
1631635200000|2021-09-14 16:00:00|62904.9|62889.9|62909.3|62894.3|62915.5|62899.5|62877.7|62861.6|6930
1631638800000|2021-09-14 17:00:00|62909.7|62894.7|62902.5|62887.5|62928.3|62913|62886.5|62871.1|7106
1631642400000|2021-09-14 18:00:00|62903.2|62888.2|62984.7|62969.7|62986.1|62970.7|62897.7|62879.9|7462
1631646000000|2021-09-14 19:00:00|62985.2|62970.2|63001.1|62986.1|63028.9|63011.7|62982.7|62965.7|7739
1631649600000|2021-09-14 20:00:00|63001|62986|63017.2|62992.5|63017.2|62992.7|62990.2|62970.2|3015
1631653200000|2021-09-14 21:00:00|63018.1|62992.7|63005.9|62959|63032.2|62994.2|62986.7|62934.4|3365
1631656800000|2021-09-14 22:00:00|63006.3|62953.6|63021.4|63001.4|63026.2|63006.9|62997.7|62947.7|3077
1631660400000|2021-09-14 23:00:00|63021.8|63001.8|63016.6|62996.6|63024.6|63006.6|63016|62996|2060
1631664000000|2021-09-15 00:00:00|63015.6|62995.6|63000.7|62980.7|63024.3|63006|62986.8|62969.5|4649
1631667600000|2021-09-15 01:00:00|63000.8|62980.8|62984.7|62964.7|63004.5|62986.9|62965.7|62945.7|5483
1631671200000|2021-09-15 02:00:00|62985|62965|62995.5|62975.5|63009.8|62989.8|62977.6|62957.6|6148
1631674800000|2021-09-15 03:00:00|62995.4|62975.4|62995.9|62975.9|63000.6|62982.3|62974.5|62957.3|4442
1631678400000|2021-09-15 04:00:00|62996|62976|63000.6|62980.6|63004.6|62986.1|62979.1|62959.1|4097
1631682000000|2021-09-15 05:00:00|63000.7|62980.7|62998.2|62978.2|63024|63004|62990.7|62970.7|6575
1631685600000|2021-09-15 06:00:00|62996.9|62976.9|62985.5|62970.5|63033.2|63015.6|62963.1|62948.1|8787
1631689200000|2021-09-15 07:00:00|62985.8|62970.8|62938.3|62918.3|62996.3|62981.3|62926.1|62911.1|8733
1631692800000|2021-09-15 08:00:00|62938.2|62918.2|62886.9|62871.9|62948.9|62933.9|62871.9|62856.9|8018
1631696400000|2021-09-15 09:00:00|62889|62869|62894.1|62879.1|62919.4|62903.5|62872.7|62856|8105
1631700000000|2021-09-15 10:00:00|62894|62879|62878.4|62863.4|62909.7|62894.7|62855.7|62840.4|7424
1631703600000|2021-09-15 11:00:00|62878.5|62863.5|62909.9|62894.9|62933.5|62918.5|62856.1|62841.1|8163
1631707200000|2021-09-15 12:00:00|62909.2|62894.2|62965|62950|62988.9|62968.9|62855.5|62840.5|10540
1631710800000|2021-09-15 13:00:00|62964.6|62949.6|62926.1|62911.1|62980.6|62963.2|62911.1|62895.8|10876
1631714400000|2021-09-15 14:00:00|62926.3|62911.3|62925.7|62910.7|62985.4|62965.8|62904.5|62887.3|11055
1631718000000|2021-09-15 15:00:00|62925.9|62910.9|62962.8|62947.8|62974.2|62958.2|62908.9|62892.3|9143
1631721600000|2021-09-15 16:00:00|62964|62949|63004.2|62989.2|63009.6|62992.8|62955.1|62938|7043
1631725200000|2021-09-15 17:00:00|63003.8|62988.8|62979.1|62964.1|63007.2|62990.3|62965.1|62947.8|6411
1631728800000|2021-09-15 18:00:00|62978.8|62963.8|62984.2|62969.2|63000.7|62983|62974.8|62957.6|6053
1631732400000|2021-09-15 19:00:00|62983.8|62968.8|62931.9|62916.9|62992.8|62975.1|62931.8|62914.3|6294
1631736000000|2021-09-15 20:00:00|62931.8|62916.8|62937.1|62917.1|62953.4|62933.4|62930.4|62910.4|3124
1631739600000|2021-09-15 21:00:00|62938|62912.6|62941.4|62921.4|62957.7|62928|62938|62896.6|1350
1631743200000|2021-09-15 22:00:00|62941.3|62921.3|62920.4|62900.4|62943|62923|62914.6|62896.2|2475
1631746800000|2021-09-15 23:00:00|62920.1|62900.1|62925.6|62905.6|62933.1|62913.1|62916.8|62896.8|2617
1631750400000|2021-09-16 00:00:00|62925.7|62905.7|62925.2|62905.2|62941.5|62921.5|62916.7|62896.7|4859
1631754000000|2021-09-16 01:00:00|62925.1|62905.1|62928.5|62908.5|62946.1|62926.1|62919.9|62899.9|5418
1631757600000|2021-09-16 02:00:00|62928.4|62908.4|62925.3|62905.3|62940.2|62921.1|62921|62901|5219
1631761200000|2021-09-16 03:00:00|62925.7|62905.7|62961.5|62941.5|62963.3|62945.2|62921|62901|4454
1631764800000|2021-09-16 04:00:00|62961.6|62941.6|62974.5|62954.5|62977.6|62958.5|62957.5|62938.1|4320
1631768400000|2021-09-16 05:00:00|62974.6|62954.6|63011.8|62991.8|63012.5|62992.5|62962.3|62943|6075
1631772000000|2021-09-16 06:00:00|63012|62992|63068.9|63053.9|63074.7|63057.4|62984.8|62967.1|9061
1631775600000|2021-09-16 07:00:00|63069.4|63054.4|63124.5|63109.5|63145|63128.7|63051.5|63036.5|10029
1631779200000|2021-09-16 08:00:00|63125.8|63105.8|63174.9|63154.9|63176.3|63160.2|63106.4|63087.9|9257
1631782800000|2021-09-16 09:00:00|63172.3|63157.3|63180.8|63165.8|63207.1|63192.1|63145.3|63128.9|8705
1631786400000|2021-09-16 10:00:00|63180.3|63165.3|63205.5|63190.5|63229.1|63214.1|63175|63159.9|7978
1631790000000|2021-09-16 11:00:00|63205.8|63190.8|63190.4|63175.4|63209.1|63194.1|63161.6|63146.6|8394
1631793600000|2021-09-16 12:00:00|63194|63174|63265.2|63250.2|63281.5|63266.5|63184.8|63169.8|10979
1631797200000|2021-09-16 13:00:00|63265.7|63250.7|63251.3|63236.3|63291.9|63274.5|63229.3|63211.7|10966
1631800800000|2021-09-16 14:00:00|63250.8|63235.8|63223.4|63208.4|63271.2|63256.2|63191.7|63174.5|10619
1631804400000|2021-09-16 15:00:00|63222.8|63207.8|63220.4|63205.4|63262.5|63247.5|63200.4|63185.4|8723
1631808000000|2021-09-16 16:00:00|63220|63205|63240|63225|63246.9|63231.3|63213.8|63197.7|6390
1631811600000|2021-09-16 17:00:00|63239.9|63224.9|63261.3|63246.3|63272|63256.2|63229.2|63213|5883
1631815200000|2021-09-16 18:00:00|63261.2|63246.2|63269.8|63254.8|63271.9|63256.5|63252.5|63237.5|6050
1631818800000|2021-09-16 19:00:00|63270|63255|63191.7|63171.7|63273.3|63258.3|63178.4|63158.4|8023
1631822400000|2021-09-16 20:00:00|63193.4|63173.4|63223.1|63167.1|63224.2|63185.1|63179.9|63159.9|4585
1631826000000|2021-09-16 21:00:00|63234.3|63172.5|63203|63163.6|63248.9|63187|63187.8|63156.5|2122
1631829600000|2021-09-16 22:00:00|63202.2|63162.9|63212|63192|63218.6|63200.2|63192.3|63160.6|3298
1631833200000|2021-09-16 23:00:00|63212.2|63192.2|63214.8|63194.8|63217.8|63199.6|63206.5|63188.2|2627
1631836800000|2021-09-17 00:00:00|63214.7|63194.7|63241.8|63221.8|63245.4|63225.7|63211.1|63191.1|5150
1631840400000|2021-09-17 01:00:00|63241.9|63221.9|63237.3|63217.3|63248.6|63228.6|63201|63181.6|6337
1631844000000|2021-09-17 02:00:00|63237.4|63217.4|63201|63181|63239.5|63220.6|63194.4|63176.1|5156
1631847600000|2021-09-17 03:00:00|63200.9|63180.9|63193.8|63173.8|63206.9|63186.9|63184.7|63166.2|4582
1631851200000|2021-09-17 04:00:00|63193.9|63173.9|63169.9|63149.9|63194.3|63176.9|63168.2|63148.3|4314
1631854800000|2021-09-17 05:00:00|63169.5|63149.5|63184.9|63164.9|63198.4|63180|63162.5|63143.4|5338
1631858400000|2021-09-17 06:00:00|63187.8|63167.8|63171.9|63156.9|63193.4|63173.4|63158|63142.4|7406
1631862000000|2021-09-17 07:00:00|63173.6|63158.6|63168.8|63153.8|63176.4|63161.4|63103.9|63088.9|9128
1631865600000|2021-09-17 08:00:00|63168.2|63153.2|63147.9|63127.9|63192.7|63177.7|63114.3|63099.3|9289
1631869200000|2021-09-17 09:00:00|63147.8|63127.8|63120.2|63105.2|63164.3|63149.3|63093.3|63073.3|9184
1631872800000|2021-09-17 10:00:00|63120.4|63105.4|63114.9|63099.9|63138.1|63123.1|63098.8|63083.8|8177
1631876400000|2021-09-17 11:00:00|63114.8|63099.8|63086|63071|63153.9|63138.9|63085.7|63070.7|8063
1631880000000|2021-09-17 12:00:00|63084.5|63069.5|63164.8|63149.8|63170.8|63155.8|63082.8|63067.8|9244
1631883600000|2021-09-17 13:00:00|63164.9|63149.9|63272.5|63252.5|63288.6|63272.7|63157.8|63142.8|10895
1631887200000|2021-09-17 14:00:00|63272.9|63252.9|63358.6|63343.6|63378.2|63363.2|63252.6|63237.4|11235
1631890800000|2021-09-17 15:00:00|63358.2|63343.2|63379.9|63364.9|63405.5|63390.1|63341.9|63324.2|9815
1631894400000|2021-09-17 16:00:00|63380.1|63365.1|63422.9|63407.9|63429.9|63412.6|63363.2|63347.5|7682
1631898000000|2021-09-17 17:00:00|63422.8|63407.8|63415.5|63400.5|63431.7|63414.7|63388.6|63371.8|6720
1631901600000|2021-09-17 18:00:00|63415.6|63400.6|63403.9|63388.9|63425.7|63408.9|63398.5|63383.5|6635
1631905200000|2021-09-17 19:00:00|63403.8|63388.8|63398.1|63378.1|63407.4|63388.9|63387.7|63369.2|6589
1631908800000|2021-09-17 20:00:00|63398.5|63378.5|63427.4|63407.4|63430.3|63410.3|63395.6|63375.6|3837
1632081600000|2021-09-19 20:00:00|63397.7|63367.7|63398.9|63368.9|63427.8|63372.2|63390.7|63318.2|75
1632085200000|2021-09-19 21:00:00|63398.5|63368.5|63415.9|63379.7|63459.5|63397.5|63394.1|63348.2|891
1632088800000|2021-09-19 22:00:00|63415.7|63379.5|63418.5|63398.5|63443|63419.7|63409.3|63365.9|3044
1632092400000|2021-09-19 23:00:00|63418.6|63398.6|63406|63386|63422.8|63402.8|63404.6|63384.6|2417
1632096000000|2021-09-20 00:00:00|63406.1|63386.1|63435.7|63415.7|63442|63422|63401.1|63383.4|3475
1632099600000|2021-09-20 01:00:00|63435.6|63415.6|63464.6|63444.6|63465.7|63446.4|63433.5|63415.2|3968
1632103200000|2021-09-20 02:00:00|63464.5|63444.5|63495.2|63480.2|63508.6|63488.6|63460.6|63442.2|5317
1632106800000|2021-09-20 03:00:00|63494.9|63479.9|63506.3|63486.3|63510|63492.8|63482.3|63462.3|4097
1632110400000|2021-09-20 04:00:00|63506.4|63486.4|63482.6|63462.6|63509.2|63489.7|63478.7|63459.5|3379
1632114000000|2021-09-20 05:00:00|63483.3|63463.3|63471.7|63451.7|63492|63474.9|63465.4|63446.6|4156
1632117600000|2021-09-20 06:00:00|63472.1|63452.1|63483|63468|63501.8|63486.8|63465.2|63446.8|7620
1632121200000|2021-09-20 07:00:00|63483.4|63468.4|63504.5|63484.5|63529.9|63514.9|63462.2|63445.7|9460
1632124800000|2021-09-20 08:00:00|63504.9|63484.9|63510.7|63495.7|63535.5|63519|63488|63473|8765
1632128400000|2021-09-20 09:00:00|63510.5|63495.5|63525.8|63510.8|63560.9|63545.9|63507.8|63492.8|8092
1632132000000|2021-09-20 10:00:00|63526|63511|63492.3|63477.3|63527.8|63512.8|63472.8|63457.2|7516
1632135600000|2021-09-20 11:00:00|63492.7|63477.7|63532.1|63517.1|63543.4|63528.4|63488.3|63473.3|8009
1632139200000|2021-09-20 12:00:00|63532|63517|63487.3|63467.3|63532.8|63517.8|63470.5|63455.5|9970
1632142800000|2021-09-20 13:00:00|63487.1|63467.1|63463.3|63448.3|63500.2|63485.2|63461.8|63445.5|10484
1632146400000|2021-09-20 14:00:00|63463.8|63448.8|63430.4|63415.4|63492.5|63477.5|63399.1|63379.1|11168
1632150000000|2021-09-20 15:00:00|63430.6|63415.6|63406.6|63391.6|63434.6|63417|63364.3|63345.2|9347
1632153600000|2021-09-20 16:00:00|63406|63391|63443.4|63423.4|63444|63425.2|63377.9|63357.9|8215
1632157200000|2021-09-20 17:00:00|63443.7|63423.7|63424.7|63404.7|63444.2|63426|63393.4|63375.4|7629
1632160800000|2021-09-20 18:00:00|63424.9|63404.9|63433.2|63413.2|63441.7|63421.7|63412.1|63392.1|7620
1632164400000|2021-09-20 19:00:00|63432.8|63412.8|63402|63382|63443.4|63423.9|63398.4|63379.3|7580
1632168000000|2021-09-20 20:00:00|63401.7|63381.7|63423.9|63400.7|63427.5|63407.5|63398.9|63378.9|3370
1632171600000|2021-09-20 21:00:00|63434.9|63402.8|63423.1|63386.3|63448.7|63405.8|63402|63339.5|1856
1632175200000|2021-09-20 22:00:00|63424.2|63385.4|63413.6|63393.6|63427.1|63395.6|63401|63374.5|2428
1632178800000|2021-09-20 23:00:00|63412.2|63392.2|63420|63400|63428.4|63408.4|63408.7|63388.7|3086
1632182400000|2021-09-21 00:00:00|63420.1|63400.1|63425.8|63405.8|63429.6|63409.6|63398|63378|5292
1632186000000|2021-09-21 01:00:00|63426|63406|63353.4|63333.4|63438.1|63418.1|63350.5|63330.5|6080
1632189600000|2021-09-21 02:00:00|63353.5|63333.5|63389.3|63369.3|63390.4|63370.4|63347.3|63327.3|4538
1632193200000|2021-09-21 03:00:00|63389.1|63369.1|63391.3|63371.3|63403.4|63383.4|63387.5|63367.5|4300
1632196800000|2021-09-21 04:00:00|63391.7|63371.7|63392.2|63372.2|63403.8|63383.8|63374.6|63354.6|4061
1632200400000|2021-09-21 05:00:00|63392.3|63372.3|63383.1|63363.1|63394|63374|63370|63350|5284
1632204000000|2021-09-21 06:00:00|63383.2|63363.2|63392.1|63377.1|63403.9|63388.6|63360.2|63341.9|8493
1632207600000|2021-09-21 07:00:00|63392.4|63377.4|63418.9|63398.9|63465.9|63445.9|63375.9|63358.8|10016
1632211200000|2021-09-21 08:00:00|63419.1|63399.1|63380.3|63360.3|63440.6|63423.4|63362.3|63344.6|9555
1632214800000|2021-09-21 09:00:00|63380|63360|63361.9|63346.9|63401.5|63383.3|63356.9|63339.7|7961
1632218400000|2021-09-21 10:00:00|63361.8|63346.8|63370.7|63355.7|63390.4|63373.4|63351.3|63334.2|7214
1632222000000|2021-09-21 11:00:00|63370.9|63355.9|63321.7|63306.7|63383.2|63367.7|63314.2|63299.2|7710
1632225600000|2021-09-21 12:00:00|63321.5|63306.5|63348|63333|63381.4|63366.4|63299.6|63283.9|10390
1632229200000|2021-09-21 13:00:00|63347.6|63332.6|63399.3|63379.3|63414.1|63396.3|63336.8|63321.8|10797
1632232800000|2021-09-21 14:00:00|63399.6|63379.6|63431.2|63416.2|63473.8|63456.6|63393.8|63376.3|11057
1632236400000|2021-09-21 15:00:00|63430.8|63415.8|63432.2|63417.2|63485.6|63468.1|63421.4|63406.4|9607
1632240000000|2021-09-21 16:00:00|63434.3|63414.3|63412.7|63392.7|63445.6|63425.6|63406.7|63388.4|8012
1632243600000|2021-09-21 17:00:00|63412.6|63392.6|63424.8|63404.8|63466.4|63446.4|63405.4|63385.4|7833
1632247200000|2021-09-21 18:00:00|63425.4|63405.4|63425.5|63405.5|63432.2|63412.9|63398.6|63378.6|7371
1632250800000|2021-09-21 19:00:00|63424.2|63404.2|63408.7|63388.7|63431.8|63411.8|63392.4|63372.4|7200
1632254400000|2021-09-21 20:00:00|63409.5|63389.5|63441.5|63398.8|63446.2|63417.9|63406.2|63386.2|3919
1632258000000|2021-09-21 21:00:00|63455.5|63383.3|63434.2|63399.7|63467.1|63408.8|63413.6|63347.8|1555
1632261600000|2021-09-21 22:00:00|63434.7|63399.5|63434.5|63414.5|63444.8|63415|63413.4|63391.2|3146
1632265200000|2021-09-21 23:00:00|63434.6|63414.6|63442.9|63422.9|63448.9|63428.9|63434.3|63414.3|3707
1632268800000|2021-09-22 00:00:00|63443.3|63423.3|63459.6|63439.6|63474.4|63454.4|63430.1|63410.1|5322
1632272400000|2021-09-22 01:00:00|63459.8|63439.8|63416.1|63396.1|63477.1|63457.1|63400.5|63380.5|8362
1632276000000|2021-09-22 02:00:00|63415.8|63395.8|63432.1|63412.1|63437.4|63417.4|63412.6|63393.8|5237
1632279600000|2021-09-22 03:00:00|63432.2|63412.2|63458|63438|63463.7|63444|63430.2|63410.8|4713
1632283200000|2021-09-22 04:00:00|63459.1|63439.1|63448.3|63428.3|63476.3|63458|63438.1|63418.1|3976
1632286800000|2021-09-22 05:00:00|63448.1|63428.1|63442.9|63422.9|63450.4|63430.4|63424.1|63404.1|5344
1632290400000|2021-09-22 06:00:00|63444.9|63424.9|63412.6|63397.6|63475.7|63455.7|63409.2|63391.7|7428
1632294000000|2021-09-22 07:00:00|63413.6|63398.6|63410.4|63390.4|63437|63417|63359.8|63342.3|9043
1632297600000|2021-09-22 08:00:00|63410.5|63390.5|63380.2|63360.2|63434.8|63418|63375.6|63357.8|7956
1632301200000|2021-09-22 09:00:00|63380.1|63360.1|63408.4|63393.4|63411.2|63395|63364.1|63348|7263
1632304800000|2021-09-22 10:00:00|63408.3|63393.3|63380.5|63365.5|63411.2|63393.4|63371.7|63356.7|6508
1632308400000|2021-09-22 11:00:00|63380.4|63365.4|63421.4|63406.4|63431.6|63416.6|63378.3|63363.3|6210
1632312000000|2021-09-22 12:00:00|63421.5|63406.5|63403.7|63388.7|63430.4|63412.9|63384.4|63368.5|8184
1632315600000|2021-09-22 13:00:00|63404.1|63389.1|63398.6|63378.6|63433.4|63417.2|63381.3|63366.3|9315
1632319200000|2021-09-22 14:00:00|63398.5|63378.5|63374.9|63359.9|63410.6|63393.4|63320.7|63305.6|9989
1632322800000|2021-09-22 15:00:00|63374.8|63359.8|63360.8|63340.8|63389|63370.6|63342.8|63325.2|9122
1632326400000|2021-09-22 16:00:00|63361.1|63341.1|63376.4|63356.4|63388.7|63368.7|63340.7|63320.7|7374
1632330000000|2021-09-22 17:00:00|63376.6|63356.6|63429.6|63369.3|63450|63431.3|63362.5|63342.5|7072
1632333600000|2021-09-22 18:00:00|63497|63405|63602.1|63582.1|63617.7|63597.7|63265.9|63245.9|13322
1632337200000|2021-09-22 19:00:00|63601.9|63581.9|63594|63574|63651.2|63631.2|63503.7|63483.7|11782
1632340800000|2021-09-22 20:00:00|63595.6|63575.6|63635.2|63615.2|63635.5|63615.5|63586.3|63566.3|4570
1632344400000|2021-09-22 21:00:00|63635.9|63615.9|63601.4|63581.4|63645.8|63620.6|63596.9|63560.3|1836
1632348000000|2021-09-22 22:00:00|63603.9|63583.9|63597.4|63577.4|63609.2|63589.2|63592.4|63572.4|2562
1632351600000|2021-09-22 23:00:00|63597.2|63577.2|63635.9|63615.9|63638.7|63618.7|63595.9|63575.9|3683
1632355200000|2021-09-23 00:00:00|63635.7|63615.7|63626.6|63606.6|63656.9|63636.9|63621.3|63601.3|5441
1632358800000|2021-09-23 01:00:00|63627|63607|63594.1|63574.1|63640.8|63620.8|63593.5|63573.5|5296
1632362400000|2021-09-23 02:00:00|63594.2|63574.2|63580.5|63560.5|63622.5|63604.5|63573.4|63553.4|5592
1632366000000|2021-09-23 03:00:00|63580.6|63560.6|63529.3|63509.3|63580.9|63560.9|63515|63495|4513
1632369600000|2021-09-23 04:00:00|63529.4|63509.4|63514.4|63494.4|63538.6|63519.5|63512.4|63492.4|3917
1632373200000|2021-09-23 05:00:00|63514.5|63494.5|63516.8|63496.8|63525.6|63505.6|63493.1|63473.1|4591
1632376800000|2021-09-23 06:00:00|63517.1|63497.1|63486|63466|63532.9|63512.9|63471.6|63451.6|8356
1632380400000|2021-09-23 07:00:00|63486.1|63466.1|63484.6|63464.6|63535.7|63515.7|63430.6|63413.1|9955
1632384000000|2021-09-23 08:00:00|63484.3|63464.3|63451.2|63436.2|63512.4|63492.4|63408.8|63389.3|9369
1632387600000|2021-09-23 09:00:00|63450.9|63435.9|63448.1|63428.1|63460.5|63443|63388.3|63370|9207
1632391200000|2021-09-23 10:00:00|63444.9|63429.9|63478.4|63458.4|63505.6|63485.6|63423.3|63407.4|9898
1632394800000|2021-09-23 11:00:00|63478.5|63458.5|63484|63464|63505.7|63487.6|63455.6|63439.1|9508
1632398400000|2021-09-23 12:00:00|63483.1|63463.1|63409.5|63389.5|63490.8|63471.1|63387.1|63368.9|9917
1632402000000|2021-09-23 13:00:00|63410.8|63390.8|63354.8|63334.8|63449.3|63432.6|63350.4|63330.4|10935
1632405600000|2021-09-23 14:00:00|63354.6|63334.6|63301.7|63281.7|63362.4|63342.4|63293.9|63275.9|10604
1632409200000|2021-09-23 15:00:00|63302.1|63282.1|63381.7|63361.7|63391.8|63373.7|63294.6|63274.6|10167
1632412800000|2021-09-23 16:00:00|63382|63362|63329.6|63309.6|63402.2|63382.2|63326.4|63306.4|7657
1632416400000|2021-09-23 17:00:00|63328.4|63308.4|63302.9|63282.9|63333.2|63313.2|63298.2|63280.3|6513
1632420000000|2021-09-23 18:00:00|63303|63283|63314.5|63294.5|63332.8|63314.4|63302.6|63282.6|6657
1632423600000|2021-09-23 19:00:00|63314.6|63294.6|63338.9|63318.9|63342.3|63322.3|63300.8|63281.9|6511
1632427200000|2021-09-23 20:00:00|63337.6|63317.6|63356|63336|63373.5|63353.5|63337.6|63317.6|4951
1632430800000|2021-09-23 21:00:00|63355.5|63335.5|63355.6|63317.6|63384.9|63342.4|63348.1|63295.6|2059
1632434400000|2021-09-23 22:00:00|63357.5|63323.3|63338.1|63318.1|63360.3|63328|63330.1|63306.6|2319
1632438000000|2021-09-23 23:00:00|63338.3|63318.3|63350.2|63330.2|63353.3|63333.3|63317.1|63297.1|2621
1632441600000|2021-09-24 00:00:00|63350.1|63330.1|63316.9|63296.9|63350.1|63330.1|63307.4|63287.4|5971
1632445200000|2021-09-24 01:00:00|63315.9|63295.9|63353.8|63333.8|63357.3|63337.3|63313.7|63293.7|6004
1632448800000|2021-09-24 02:00:00|63353.9|63333.9|63347.4|63327.4|63361|63341|63345.1|63325.1|5376
1632452400000|2021-09-24 03:00:00|63347.8|63327.8|63343.5|63323.5|63352.8|63332.8|63331.6|63311.6|4716
1632456000000|2021-09-24 04:00:00|63343.2|63323.2|63364.5|63344.5|63370.8|63350.8|63337.8|63317.8|4300
1632459600000|2021-09-24 05:00:00|63364.9|63344.9|63365.9|63345.9|63373.1|63353.1|63350.8|63330.8|5330
1632463200000|2021-09-24 06:00:00|63366|63346|63375.8|63355.8|63398.1|63380|63340.6|63320.6|7671
1632466800000|2021-09-24 07:00:00|63375.5|63355.5|63359.5|63339.5|63396.6|63379.1|63340.8|63321.8|8956
1632470400000|2021-09-24 08:00:00|63359.7|63339.7|63372.8|63352.8|63400.1|63382.4|63345.1|63327.1|8355
1632474000000|2021-09-24 09:00:00|63372.5|63352.5|63378.2|63358.2|63386.6|63368.8|63358.6|63340.8|7208
1632477600000|2021-09-24 10:00:00|63378.1|63358.1|63377.5|63362.5|63414.1|63394.1|63361.4|63343.5|7456
1632481200000|2021-09-24 11:00:00|63377.3|63362.3|63490.9|63470.9|63495.3|63479|63364.1|63346.9|8680
1632484800000|2021-09-24 12:00:00|63489.9|63469.9|63530.3|63510.3|63530.3|63510.3|63457.2|63441.6|9384
1632488400000|2021-09-24 13:00:00|63530.8|63510.8|63501|63481|63563.3|63544.8|63456.1|63440.7|10419
1632492000000|2021-09-24 14:00:00|63501.4|63481.4|63494|63474|63541.3|63523.3|63476|63456|10318
1632495600000|2021-09-24 15:00:00|63494.1|63474.1|63488|63473|63525.4|63508.8|63474.2|63454.5|8411
1632499200000|2021-09-24 16:00:00|63488.7|63473.7|63476.3|63456.3|63495.1|63477.3|63427.1|63407.1|7994
1632502800000|2021-09-24 17:00:00|63476.1|63456.1|63468.7|63448.7|63487|63467|63454.9|63434.9|6750
1632506400000|2021-09-24 18:00:00|63468.6|63448.6|63479.5|63459.5|63494.3|63474.3|63465.2|63445.5|5509
1632510000000|2021-09-24 19:00:00|63479.3|63459.3|63476.8|63456.8|63490.2|63470.2|63473.9|63453.9|5152
1632513600000|2021-09-24 20:00:00|63476.3|63456.3|63498.3|63424.1|63680.9|63588.9|63443.2|63410.8|3187
1632686400000|2021-09-26 20:00:00|63427.3|63397.3|63418.2|63388.2|63443.6|63401.7|63414.7|63307.7|45
1632690000000|2021-09-26 21:00:00|63437.9|63370.6|63453.5|63423.5|63540.8|63460.4|63418.9|63370.3|916
1632693600000|2021-09-26 22:00:00|63452.3|63422.3|63455.6|63435.6|63486.3|63450.7|63448.1|63405.7|2683
1632697200000|2021-09-26 23:00:00|63453.4|63433.4|63442.5|63422.5|63469|63449|63434.4|63414.4|2713
1632700800000|2021-09-27 00:00:00|63442.2|63422.2|63472.2|63452.2|63474.4|63454.4|63435.1|63415.1|5633
1632704400000|2021-09-27 01:00:00|63472|63452|63433.6|63413.6|63475|63455|63428.3|63408.3|5725
1632708000000|2021-09-27 02:00:00|63433.8|63413.8|63460.8|63440.8|63463.4|63443.4|63428.5|63408.5|5013
1632711600000|2021-09-27 03:00:00|63461.4|63441.4|63443.6|63423.6|63464.2|63446.8|63429.9|63409.9|4579
1632715200000|2021-09-27 04:00:00|63443.7|63423.7|63444.3|63424.3|63450.2|63430.2|63429.8|63409.8|3534
1632718800000|2021-09-27 05:00:00|63444|63424|63454.5|63434.5|63457.5|63437.5|63433|63413|4672
1632722400000|2021-09-27 06:00:00|63453.7|63433.7|63507.7|63487.7|63507.9|63489.4|63440.8|63420.8|8577
1632726000000|2021-09-27 07:00:00|63507.5|63487.5|63594.8|63574.8|63597.2|63579.3|63484.9|63466|9353
1632729600000|2021-09-27 08:00:00|63595.5|63575.5|63622.4|63602.4|63647.7|63629.9|63573|63555.4|9428
1632733200000|2021-09-27 09:00:00|63622.3|63602.3|63580.3|63565.3|63623.4|63605.9|63557.1|63538.8|8816
1632736800000|2021-09-27 10:00:00|63579.7|63564.7|63523.9|63503.9|63594.7|63578.2|63517.3|63499.3|7715
1632740400000|2021-09-27 11:00:00|63521.4|63506.4|63607.1|63587.1|63622.8|63604.6|63503.9|63488|8852
1632744000000|2021-09-27 12:00:00|63606.4|63586.4|63526.8|63506.8|63612.8|63592.8|63514.6|63494.6|11446
1632747600000|2021-09-27 13:00:00|63523.8|63508.8|63550.7|63535.7|63615.2|63598.3|63523.8|63506|11018
1632751200000|2021-09-27 14:00:00|63550.6|63535.6|63564.3|63544.3|63581.5|63562.8|63511|63492|10461
1632754800000|2021-09-27 15:00:00|63565|63545|63554.6|63539.6|63581.2|63565.2|63531.7|63514.3|9365
1632758400000|2021-09-27 16:00:00|63554.8|63539.8|63553.6|63533.6|63566.1|63548.8|63523.4|63503.4|7152
1632762000000|2021-09-27 17:00:00|63554.6|63534.6|63540.2|63520.2|63563.4|63543.4|63533.4|63513.4|6219
1632765600000|2021-09-27 18:00:00|63540.1|63520.1|63570.3|63550.3|63570.7|63550.7|63517|63499.8|5491
1632769200000|2021-09-27 19:00:00|63570.2|63550.2|63573.7|63553.7|63582.4|63562.4|63562|63542.5|5388
1632772800000|2021-09-27 20:00:00|63573.1|63553.1|63588.7|63568.7|63595.9|63575.9|63563.5|63543.5|3586
1632776400000|2021-09-27 21:00:00|63589.5|63569.5|63591.7|63545.7|63613.4|63571.8|63575.4|63533.3|1420
1632780000000|2021-09-27 22:00:00|63585.8|63545.4|63591.8|63571.8|63595.5|63573.8|63579.7|63545.4|1882
1632783600000|2021-09-27 23:00:00|63591.7|63571.7|63587.9|63567.9|63598|63578|63584.1|63564.1|1810
1632787200000|2021-09-28 00:00:00|63588|63568|63626.2|63606.2|63641.6|63621.6|63582.2|63562.2|4125
1632790800000|2021-09-28 01:00:00|63623.5|63603.5|63631.6|63611.6|63645.9|63625.9|63623.5|63603.5|5122
1632794400000|2021-09-28 02:00:00|63631.7|63611.7|63600.9|63580.9|63632.7|63612.7|63596.5|63576.5|5063
1632798000000|2021-09-28 03:00:00|63600.8|63580.8|63609.6|63589.6|63614|63594.5|63593.1|63573.1|4071
1632801600000|2021-09-28 04:00:00|63609.5|63589.5|63571.4|63551.4|63611.8|63594|63571.2|63551.2|3462
1632805200000|2021-09-28 05:00:00|63571.5|63551.5|63570.9|63550.9|63581.9|63561.9|63546.7|63526.7|5169
1632808800000|2021-09-28 06:00:00|63570.7|63550.7|63693.6|63673.6|63704.9|63685.9|63557.2|63537.2|9208
1632812400000|2021-09-28 07:00:00|63693.2|63673.2|63632.3|63617.3|63715.9|63699.3|63632.1|63616.1|10187
1632816000000|2021-09-28 08:00:00|63633.3|63618.3|63670.5|63650.5|63700|63680|63622.8|63604.7|9442
1632819600000|2021-09-28 09:00:00|63670.6|63650.6|63681.3|63661.3|63710.6|63691.3|63643.9|63626.6|8457
1632823200000|2021-09-28 10:00:00|63680.9|63660.9|63662.2|63647.2|63700.3|63683.1|63653.5|63636.4|9160
1632826800000|2021-09-28 11:00:00|63661.2|63646.2|63631.3|63616.3|63687.2|63669.6|63600.5|63580.9|10106
1632830400000|2021-09-28 12:00:00|63631.2|63616.2|63667.2|63652.2|63712.2|63694.3|63625.6|63605.6|11505
1632834000000|2021-09-28 13:00:00|63667|63652|63670.1|63650.1|63719.1|63701.7|63627.6|63612.2|11649
1632837600000|2021-09-28 14:00:00|63670.6|63650.6|63706.2|63686.2|63716|63696|63559.6|63539.6|12456
1632841200000|2021-09-28 15:00:00|63707|63687|63668.8|63648.8|63737.7|63717.7|63635.1|63615.1|10949
1632844800000|2021-09-28 16:00:00|63666.2|63651.2|63663.5|63643.5|63687.4|63667.4|63617.3|63597.3|9273
1632848400000|2021-09-28 17:00:00|63662.9|63642.9|63677.7|63657.7|63690.9|63670.9|63638.1|63618.1|8719
1632852000000|2021-09-28 18:00:00|63677|63657|63689.8|63669.8|63699|63679|63661.2|63643|8251
1632855600000|2021-09-28 19:00:00|63689.9|63669.9|63645.3|63625.3|63697.9|63678.1|63639.2|63619.2|7863
1632859200000|2021-09-28 20:00:00|63645.4|63625.4|63654.9|63634.9|63661.9|63640.9|63623.2|63603.2|4111
1632862800000|2021-09-28 21:00:00|63655|63635|63658.4|63626.5|63682.3|63649.4|63637.7|63601.4|1989
1632866400000|2021-09-28 22:00:00|63654.4|63628.5|63645.8|63625.8|63658.8|63631.3|63636.5|63616.5|2051
1632870000000|2021-09-28 23:00:00|63644.3|63624.3|63640.4|63620.4|63659.6|63639.6|63637|63617.1|2857
1632873600000|2021-09-29 00:00:00|63640.6|63620.6|63666.4|63646.4|63672.9|63652.9|63632.5|63612.5|6136
1632877200000|2021-09-29 01:00:00|63666.8|63646.8|63659.9|63639.9|63684.9|63664.9|63639.9|63619.9|6814
1632880800000|2021-09-29 02:00:00|63659.8|63639.8|63643|63623|63666.5|63646.5|63617.7|63597.7|5971
1632884400000|2021-09-29 03:00:00|63643.1|63623.1|63647.8|63627.8|63657.2|63637.2|63636.6|63616.6|5101
1632888000000|2021-09-29 04:00:00|63647.7|63627.7|63636.9|63616.9|63660.7|63640.7|63636.7|63616.7|4690
1632891600000|2021-09-29 05:00:00|63637.4|63617.4|63657.5|63637.5|63661.3|63641.3|63630.2|63610.2|6359
1632895200000|2021-09-29 06:00:00|63657.3|63637.3|63689.3|63669.3|63696.2|63678.9|63640|63620|9826
1632898800000|2021-09-29 07:00:00|63687.5|63667.5|63772.1|63752.1|63803|63785.4|63685.3|63666|11360
1632902400000|2021-09-29 08:00:00|63771.2|63751.2|63763.7|63743.7|63773.8|63753.8|63715.3|63697.1|10069
1632906000000|2021-09-29 09:00:00|63762.7|63742.7|63759.5|63739.5|63790.2|63771.7|63719.5|63699.8|8993
1632909600000|2021-09-29 10:00:00|63759.3|63739.3|63787.6|63767.6|63805.3|63785.3|63746.1|63727.4|8578
1632913200000|2021-09-29 11:00:00|63788.6|63768.6|63840|63820|63890.8|63872.7|63784.2|63766.1|9722
1632916800000|2021-09-29 12:00:00|63839|63824|63858|63843|63874.7|63857.3|63786.2|63768.7|10690
1632920400000|2021-09-29 13:00:00|63858.2|63843.2|63912.4|63892.4|63935.4|63917.8|63855.1|63838.5|11241
1632924000000|2021-09-29 14:00:00|63912|63892|64035|64015|64051.3|64032.7|63872.6|63852.6|11922
1632927600000|2021-09-29 15:00:00|64034.8|64014.8|64050.1|64030.1|64060.6|64040.6|64006.1|63986.1|9751
1632931200000|2021-09-29 16:00:00|64050.3|64030.3|64104.5|64084.5|64109.9|64089.9|64027.8|64007.8|8246
1632934800000|2021-09-29 17:00:00|64104.8|64084.8|64139.8|64119.8|64147.1|64127.1|64085.3|64065.3|8122
1632938400000|2021-09-29 18:00:00|64140.4|64120.4|64107|64087|64169.4|64149.4|64085.5|64065.5|7978
1632942000000|2021-09-29 19:00:00|64106.2|64086.2|64148.8|64128.8|64173.6|64153.6|64098.7|64078.7|6671
1632945600000|2021-09-29 20:00:00|64149.7|64129.7|64128.2|64108.2|64163.3|64143.3|64122.6|64102.6|4319
1632949200000|2021-09-29 21:00:00|64127.4|64107.4|64125.6|64099.6|64169.9|64112.3|64117.5|64071.9|1327
1632952800000|2021-09-29 22:00:00|64125|64097.3|64122.4|64102.4|64136.9|64112.5|64119.4|64097.3|2245
1632956400000|2021-09-29 23:00:00|64122.9|64102.9|64105.8|64085.8|64127.4|64107.4|64100.9|64080.9|3358
1632960000000|2021-09-30 00:00:00|64105.9|64085.9|64095.1|64075.1|64127.9|64107.9|64094.4|64074.4|5426
1632963600000|2021-09-30 01:00:00|64095|64075|64093.1|64073.1|64108.4|64088.4|64082.2|64062.2|5810
1632967200000|2021-09-30 02:00:00|64092.7|64072.7|64075.3|64055.3|64098.6|64078.6|64067.5|64047.5|4391
1632970800000|2021-09-30 03:00:00|64075.4|64055.4|64093.2|64073.2|64094.7|64074.7|64066.6|64046.6|3917
1632974400000|2021-09-30 04:00:00|64093.4|64073.4|64071|64051|64107.5|64087.5|64067.3|64047.3|4318
1632978000000|2021-09-30 05:00:00|64071.1|64051.1|64141.1|64121.1|64142.1|64122.1|64069.2|64049.2|6109
1632981600000|2021-09-30 06:00:00|64140.5|64120.5|64081.1|64061.1|64140.5|64120.5|64081.1|64061.1|8961
1632985200000|2021-09-30 07:00:00|64081.7|64061.7|64089.3|64069.3|64162.2|64144.6|64065.2|64046.6|10212
1632988800000|2021-09-30 08:00:00|64089.8|64069.8|64091.1|64071.1|64123.3|64103.7|64059|64040.7|9092
1632992400000|2021-09-30 09:00:00|64091.3|64071.3|64124.3|64104.3|64134.9|64117.6|64077.3|64058.9|8428
1632996000000|2021-09-30 10:00:00|64124.4|64104.4|64271.7|64256.7|64290.9|64270.9|64121.8|64104|9540
1632999600000|2021-09-30 11:00:00|64271.6|64256.6|64248.8|64228.8|64287.4|64270|64208.6|64191|9113
1633003200000|2021-09-30 12:00:00|64248.9|64228.9|64164.9|64144.9|64251.7|64232.9|64153.6|64133.6|10712
1633006800000|2021-09-30 13:00:00|64164.4|64144.4|64194.5|64174.5|64239.9|64219.9|64121.9|64103.7|11556
1633010400000|2021-09-30 14:00:00|64194.3|64174.3|64172.6|64152.6|64245.5|64225.5|64137.8|64117.8|12221
1633014000000|2021-09-30 15:00:00|64173.7|64153.7|64241.8|64221.8|64280.4|64260.4|64126.7|64106.7|11937
1633017600000|2021-09-30 16:00:00|64240.6|64220.6|64279.9|64259.9|64326.2|64306.2|64228.5|64208.5|10355
1633021200000|2021-09-30 17:00:00|64280.3|64260.3|64291.7|64271.7|64315.8|64295.8|64236.6|64216.6|8756
1633024800000|2021-09-30 18:00:00|64291.2|64271.2|64202.2|64182.2|64322.9|64302.9|64200.3|64180.3|8640
1633028400000|2021-09-30 19:00:00|64201.5|64181.5|64212.1|64192.1|64235.1|64215.1|64178|64158|8710
1633032000000|2021-09-30 20:00:00|64211|64191|64251.7|64187.4|64258.8|64234.3|64195.6|64175.6|5156
1633035600000|2021-09-30 21:00:00|64258.8|64176.8|64221|64201|64267|64213.8|64211.8|64160.7|1789
1633039200000|2021-09-30 22:00:00|64221.9|64201.9|64222.6|64202.6|64230.4|64210.4|64215.2|64195.2|2182
1633042800000|2021-09-30 23:00:00|64222.9|64202.9|64263.4|64243.4|64267.8|64247.8|64221.6|64201.6|3101
1633046400000|2021-10-01 00:00:00|64263.7|64243.7|64311.5|64291.5|64311.7|64291.7|64242.8|64222.8|6563
1633050000000|2021-10-01 01:00:00|64310.5|64290.5|64253.2|64233.2|64323.2|64303.2|64252.1|64232.1|7923
1633053600000|2021-10-01 02:00:00|64253|64233|64243.7|64223.7|64276.3|64256.3|64233.2|64213.2|6203
1633057200000|2021-10-01 03:00:00|64243.6|64223.6|64252.5|64232.5|64259|64239|64235.9|64215.9|5118
1633060800000|2021-10-01 04:00:00|64252.8|64232.8|64226.1|64206.1|64252.9|64232.9|64217.3|64197.3|5897
1633064400000|2021-10-01 05:00:00|64226|64206|64243.3|64223.3|64259|64239|64225.9|64205.9|6648
1633068000000|2021-10-01 06:00:00|64246.2|64226.2|64190|64170|64251.6|64231.6|64183|64163.6|9785
1633071600000|2021-10-01 07:00:00|64190.7|64170.7|64246|64226|64257.8|64237.8|64170.7|64153.6|10638
1633075200000|2021-10-01 08:00:00|64248.3|64228.3|64249.6|64229.6|64267.2|64247.2|64230.7|64210.7|9491
1633078800000|2021-10-01 09:00:00|64250|64230|64239.7|64219.7|64259.5|64239.5|64219.6|64199.6|8840
1633082400000|2021-10-01 10:00:00|64239.5|64219.5|64218.9|64198.9|64275.2|64255.4|64189|64171.2|8728
1633086000000|2021-10-01 11:00:00|64218.7|64198.7|64135.3|64115.3|64220.5|64202.9|64102.3|64085.3|9911
1633089600000|2021-10-01 12:00:00|64134.8|64114.8|64100.6|64080.6|64138.5|64120.9|64081.7|64063.5|10643
1633093200000|2021-10-01 13:00:00|64099.9|64079.9|64103.9|64083.9|64150|64130|64078.4|64060.4|11068
1633096800000|2021-10-01 14:00:00|64111.1|64091.1|64139.9|64124.9|64210.1|64190.1|64102.7|64082.7|11868
1633100400000|2021-10-01 15:00:00|64139.5|64124.5|64135.8|64115.8|64180.1|64160.1|64098.6|64078.6|10281
1633104000000|2021-10-01 16:00:00|64134.1|64114.1|64136|64116|64155.2|64135.2|64105|64085|8511
1633107600000|2021-10-01 17:00:00|64135.7|64115.7|64120.6|64100.6|64150.1|64130.1|64116.2|64096.2|6017
1633111200000|2021-10-01 18:00:00|64120.3|64100.3|64134.5|64114.5|64135.9|64115.9|64104.3|64084.3|6412
1633114800000|2021-10-01 19:00:00|64134.7|64114.7|64127.7|64107.7|64159.4|64139.4|64124.7|64104.7|6639
1633118400000|2021-10-01 20:00:00|64128|64108|64155|64135|64181|64146.7|64121.9|64101.9|3031
1633291200000|2021-10-03 20:00:00|64172.9|64095.6|64147.4|64079.5|64198.8|64135.8|64139.6|64060.4|87
1633294800000|2021-10-03 21:00:00|64165.1|64081.6|64142.3|64122.3|64181.5|64123|64125.3|64077.3|886
1633298400000|2021-10-03 22:00:00|64141.5|64121.5|64078.9|64058.9|64157.8|64133.3|64059|64039|4341
1633302000000|2021-10-03 23:00:00|64079|64059|64083.3|64063.3|64085.3|64065.3|64059.2|64039.2|3911
1633305600000|2021-10-04 00:00:00|64083.2|64063.2|64105.7|64085.7|64109.5|64089.5|64045.3|64025.3|6205
1633309200000|2021-10-04 01:00:00|64105.8|64085.8|64134.2|64114.2|64154.2|64134.2|64098.9|64078.9|6789
1633312800000|2021-10-04 02:00:00|64134|64114|64149.2|64129.2|64151.9|64131.9|64118.6|64098.6|6371
1633316400000|2021-10-04 03:00:00|64149.3|64129.3|64179.6|64159.6|64188.8|64168.8|64149.2|64129.2|5153
1633320000000|2021-10-04 04:00:00|64179.7|64159.7|64143.4|64123.4|64180.7|64160.7|64139|64119|4683
1633323600000|2021-10-04 05:00:00|64143.5|64123.5|64131.6|64111.6|64145|64125|64122|64102|5116
1633327200000|2021-10-04 06:00:00|64131.5|64111.5|64084.4|64064.4|64144.3|64124.3|64068.7|64048.7|8280
1633330800000|2021-10-04 07:00:00|64084.5|64064.5|64072.1|64052.1|64125.1|64105.1|64071.2|64051.2|10477
1633334400000|2021-10-04 08:00:00|64070.3|64050.3|64055.6|64035.6|64092.7|64073.8|64032.8|64014.2|9388
1633338000000|2021-10-04 09:00:00|64055.4|64035.4|64070.5|64050.5|64079.2|64059.6|64024.3|64005.6|8589
1633341600000|2021-10-04 10:00:00|64070.6|64050.6|64011.7|63991.7|64081.1|64062.7|64004|63984|7652
1633345200000|2021-10-04 11:00:00|64012.1|63992.1|63940.3|63920.3|64020.6|64002.6|63936.9|63918.3|8519
1633348800000|2021-10-04 12:00:00|63938|63923|63946|63926|63951.2|63933.5|63901.7|63885|9315
1633352400000|2021-10-04 13:00:00|63943.6|63928.6|63965.7|63945.7|63995|63977.9|63940.5|63922.9|10133
1633356000000|2021-10-04 14:00:00|63967.5|63947.5|63994.7|63974.7|64008.2|63990|63910|63892.8|11428
1633359600000|2021-10-04 15:00:00|63995.7|63975.7|64014.2|63994.2|64045.6|64025.6|63973|63955.2|10296
1633363200000|2021-10-04 16:00:00|64014.3|63994.3|64017.5|63997.5|64032.6|64012.6|63993.1|63973.1|8687
1633366800000|2021-10-04 17:00:00|64018.1|63998.1|64010.6|63990.6|64032.8|64012.8|63998|63978|7861
1633370400000|2021-10-04 18:00:00|64010.5|63990.5|63994.6|63974.6|64022.6|64002.6|63970.7|63950.7|7881
1633374000000|2021-10-04 19:00:00|63994.9|63974.9|64005|63985|64032.3|64012.3|63990.9|63970.9|7663
1633377600000|2021-10-04 20:00:00|64005.6|63985.6|64014.1|63982.9|64021.5|64001.5|63993.8|63975.8|3669
1633381200000|2021-10-04 21:00:00|64013.6|63982.8|64032.6|63974.9|64059.1|64008.4|64013.6|63946.5|1633
1633384800000|2021-10-04 22:00:00|64033.4|63974|64031.6|64011.6|64033.9|64011.9|63997.1|63952.1|2919
1633388400000|2021-10-04 23:00:00|64030.8|64010.8|64031|64011|64032.9|64012.9|64016.7|63996.7|3788
1633392000000|2021-10-05 00:00:00|64031.1|64011.1|64055.9|64035.9|64061.9|64041.9|64009.3|63989.3|7124
1633395600000|2021-10-05 01:00:00|64055.4|64035.4|64102.7|64082.7|64104.5|64084.5|64045.3|64025.3|7324
1633399200000|2021-10-05 02:00:00|64102.4|64082.4|64095.9|64075.9|64109.5|64089.5|64078.5|64058.5|5593
1633402800000|2021-10-05 03:00:00|64096|64076|64133.6|64113.6|64138|64120.3|64094.8|64074.8|6006
1633406400000|2021-10-05 04:00:00|64133.5|64113.5|64157.9|64137.9|64160.7|64141.4|64128.7|64108.7|5778
1633410000000|2021-10-05 05:00:00|64157.7|64137.7|64159.2|64139.2|64184.3|64165.7|64134.4|64114.4|7208
1633413600000|2021-10-05 06:00:00|64159.1|64139.1|64133.9|64113.9|64163.5|64144.6|64117.1|64097.1|8449
1633417200000|2021-10-05 07:00:00|64134.9|64114.9|64142.2|64122.2|64172.3|64152.5|64099.3|64080.6|9893
1633420800000|2021-10-05 08:00:00|64142.9|64122.9|64135.5|64115.5|64149.3|64129.3|64100.9|64083.5|8929
1633424400000|2021-10-05 09:00:00|64135.3|64115.3|64110.6|64090.6|64151.9|64134.2|64109.3|64089.9|7624
1633428000000|2021-10-05 10:00:00|64111|64091|64160|64140|64182.8|64165.7|64109.6|64090.7|7793
1633431600000|2021-10-05 11:00:00|64160.2|64140.2|64140.9|64120.9|64169.3|64149.3|64097.5|64080.1|8598
1633435200000|2021-10-05 12:00:00|64138.7|64123.7|64128.4|64108.4|64140|64123.7|64099.4|64079.4|9104
1633438800000|2021-10-05 13:00:00|64127.7|64107.7|64155.5|64135.5|64207.2|64187.2|64118.9|64101.2|10867
1633442400000|2021-10-05 14:00:00|64169.1|64147.4|64168.8|64153.8|64237.6|64217.6|64151.9|64134.2|11136
1633446000000|2021-10-05 15:00:00|64168.6|64153.6|64079.3|64059.3|64170|64153.8|64054|64035.8|9931
1633449600000|2021-10-05 16:00:00|64079.5|64059.5|64099.2|64079.2|64114.3|64094.3|64060.2|64040.2|7783
1633453200000|2021-10-05 17:00:00|64099.8|64079.8|64098.4|64078.4|64123.7|64104.5|64087.7|64068.7|6476
1633456800000|2021-10-05 18:00:00|64098.5|64078.5|64142.8|64122.8|64144.1|64126.5|64080|64060|6327
1633460400000|2021-10-05 19:00:00|64141.7|64121.7|64148.8|64128.8|64164.2|64144.2|64137.1|64118.5|6341
1633464000000|2021-10-05 20:00:00|64149.3|64129.3|64146.1|64121.2|64161.1|64141.1|64133.1|64113.1|4107
1633467600000|2021-10-05 21:00:00|64155.4|64101.6|64161.9|64119.8|64180.1|64136.6|64137.4|64048.4|1712
1633471200000|2021-10-05 22:00:00|64161.2|64119.7|64141.5|64121.5|64167.7|64132.5|64128|64106.8|2783
1633474800000|2021-10-05 23:00:00|64141.4|64121.4|64156|64136|64162.8|64142.8|64139.5|64119.5|2982
1633478400000|2021-10-06 00:00:00|64156.1|64136.1|64162.1|64142.1|64176|64156|64143.5|64123.5|6488
1633482000000|2021-10-06 01:00:00|64162.2|64142.2|64177.3|64157.3|64194.7|64174.7|64146|64126|7761
1633485600000|2021-10-06 02:00:00|64177.2|64157.2|64164.7|64144.7|64193.9|64173.9|64156.5|64136.5|6190
1633489200000|2021-10-06 03:00:00|64164.9|64144.9|64162.9|64142.9|64180|64160|64158.9|64138.9|5203
1633492800000|2021-10-06 04:00:00|64162.7|64142.7|64212.7|64192.7|64221.3|64201.3|64161.1|64141.7|5866
1633496400000|2021-10-06 05:00:00|64212.9|64192.9|64226.2|64206.2|64229.1|64209.1|64182.1|64162.1|6924
1633500000000|2021-10-06 06:00:00|64225.9|64205.9|64254.3|64239.3|64268.1|64248.1|64216.8|64196.8|8474
1633503600000|2021-10-06 07:00:00|64254|64239|64376.9|64356.9|64377.6|64358.4|64243.2|64225|10742
1633507200000|2021-10-06 08:00:00|64376.8|64356.8|64405.1|64385.1|64410|64390.6|64352.9|64335.6|9967
1633510800000|2021-10-06 09:00:00|64405|64385|64466.5|64446.5|64471|64453.5|64390.1|64372.2|9851
1633514400000|2021-10-06 10:00:00|64466.8|64446.8|64498.2|64478.2|64538.3|64518.3|64465.2|64446.1|9396
1633518000000|2021-10-06 11:00:00|64499.3|64479.3|64493.5|64473.5|64503.6|64486.6|64459.5|64441.3|8912
1633521600000|2021-10-06 12:00:00|64492.9|64472.9|64451.5|64436.5|64498.6|64478.6|64438.4|64418.5|10719
1633525200000|2021-10-06 13:00:00|64451|64436|64465|64450|64486.3|64468.3|64411.5|64392.8|10609
1633528800000|2021-10-06 14:00:00|64465.3|64450.3|64468.9|64453.9|64509|64490.6|64394.4|64374.4|11447
1633532400000|2021-10-06 15:00:00|64468.1|64453.1|64454.5|64434.5|64525.4|64507.4|64452.3|64432.3|9934
1633536000000|2021-10-06 16:00:00|64454|64434|64461.1|64441.1|64470.4|64450.4|64420.2|64401.9|8000
1633539600000|2021-10-06 17:00:00|64461|64441|64416.8|64396.8|64461|64442|64386.7|64364.2|7899
1633543200000|2021-10-06 18:00:00|64415.8|64395.8|64427.7|64407.7|64431.1|64412|64395.7|64375.7|7606
1633546800000|2021-10-06 19:00:00|64422.6|64402.6|64374.2|64354.2|64432.8|64412.8|64372.5|64352.5|7066
1633550400000|2021-10-06 20:00:00|64375.5|64355.5|64396.7|64359.6|64396.8|64369.4|64369.7|64349.7|4022
1633554000000|2021-10-06 21:00:00|64401.3|64359|64399.7|64373.8|64414.5|64380|64386.1|64329|1892
1633557600000|2021-10-06 22:00:00|64398.1|64372|64398.3|64378.3|64399.4|64378.5|64380.5|64360.5|2614
1633561200000|2021-10-06 23:00:00|64398.1|64378.1|64394.8|64374.8|64409.4|64389.4|64391.5|64371.5|3177
1633564800000|2021-10-07 00:00:00|64395|64375|64376|64356|64398.8|64380.5|64360.2|64340.2|7099
1633568400000|2021-10-07 01:00:00|64376.1|64356.1|64385|64365|64415|64395|64371|64351|6590
1633572000000|2021-10-07 02:00:00|64384.8|64364.8|64397.2|64377.2|64401.3|64381.3|64379.3|64361.7|4957
1633575600000|2021-10-07 03:00:00|64397.3|64377.3|64391.5|64371.5|64409.2|64390.8|64385.9|64367.9|4573
1633579200000|2021-10-07 04:00:00|64389.2|64374.2|64391.6|64371.6|64401|64381.2|64381.4|64362.4|4198
1633582800000|2021-10-07 05:00:00|64391|64371|64426.4|64406.4|64427|64407|64383.1|64363.6|5748
1633586400000|2021-10-07 06:00:00|64426.5|64406.5|64317.8|64302.8|64428.3|64408.3|64312.3|64292.3|8575
1633590000000|2021-10-07 07:00:00|64320.7|64300.7|64318.5|64298.5|64359.4|64340.9|64305.2|64288|9582
1633593600000|2021-10-07 08:00:00|64318.4|64298.4|64363.9|64348.9|64370.4|64352.8|64312.8|64295.3|8519
1633597200000|2021-10-07 09:00:00|64363.8|64348.8|64363.1|64348.1|64392.3|64377.3|64352.6|64337.6|8055
1633600800000|2021-10-07 10:00:00|64363|64348|64360|64345|64386.6|64370.8|64350.5|64335.5|6798
1633604400000|2021-10-07 11:00:00|64360.3|64345.3|64342.3|64327.3|64367.1|64350.4|64300.9|64281.1|8512
1633608000000|2021-10-07 12:00:00|64342.9|64327.9|64395.7|64375.7|64425.3|64407.6|64342.8|64325.7|9462
1633611600000|2021-10-07 13:00:00|64393.8|64378.8|64391.9|64376.9|64443.2|64423.3|64350.7|64333.3|10720
1633615200000|2021-10-07 14:00:00|64392.9|64377.9|64366.9|64351.9|64395.5|64378.3|64321.7|64306.1|10743
1633618800000|2021-10-07 15:00:00|64366.3|64351.3|64375.1|64355.1|64375.4|64355.5|64324.2|64304.2|8802
1633622400000|2021-10-07 16:00:00|64374.9|64354.9|64400.9|64380.9|64416.5|64396.5|64371|64353.2|6890
1633626000000|2021-10-07 17:00:00|64401|64381|64376.1|64356.1|64402.4|64382.7|64348.6|64328.6|6471
1633629600000|2021-10-07 18:00:00|64376.2|64356.2|64422.9|64402.9|64435.8|64415.8|64374.4|64354.4|6350
1633633200000|2021-10-07 19:00:00|64423.1|64403.1|64407.7|64387.7|64428.5|64408.5|64405.6|64385.6|6616
1633636800000|2021-10-07 20:00:00|64408.2|64388.2|64420.2|64391.7|64420.2|64395.6|64398.4|64378.4|4082
1633640400000|2021-10-07 21:00:00|64436.3|64383.6|64416|64350.9|64452.7|64413.4|64401.6|64350.9|2173
1633644000000|2021-10-07 22:00:00|64414.3|64351.4|64408.3|64388.3|64422.6|64389.2|64392.5|64351.4|2514
1633647600000|2021-10-07 23:00:00|64409.1|64389.1|64382.2|64362.2|64411.8|64391.8|64378.1|64358.1|3116
1633651200000|2021-10-08 00:00:00|64382.6|64362.6|64386.2|64366.2|64419.5|64399.5|64378.4|64358.4|6355
1633654800000|2021-10-08 01:00:00|64386.4|64366.4|64400.2|64380.2|64412.4|64392.4|64383.3|64363.3|7566
1633658400000|2021-10-08 02:00:00|64399.9|64379.9|64406.5|64386.5|64430.5|64410.5|64394.3|64374.3|5450
1633662000000|2021-10-08 03:00:00|64406.6|64386.6|64421.3|64401.3|64435.3|64415.3|64399.3|64379.3|4821
1633665600000|2021-10-08 04:00:00|64421.4|64401.4|64444.5|64424.5|64449.6|64429.6|64410.4|64390.4|4712
1633669200000|2021-10-08 05:00:00|64444.4|64424.4|64474.8|64454.8|64477.1|64457.1|64415.9|64395.9|6106
1633672800000|2021-10-08 06:00:00|64475|64455|64459.7|64439.7|64475.2|64455.2|64436.2|64419.3|7922
1633676400000|2021-10-08 07:00:00|64460.6|64440.6|64449.8|64429.8|64472.9|64452.9|64427.3|64410.1|9254
1633680000000|2021-10-08 08:00:00|64449.7|64429.7|64412.5|64392.5|64476|64457.9|64396.1|64376.1|7963
1633683600000|2021-10-08 09:00:00|64412.3|64392.3|64346.9|64326.9|64414.6|64394.6|64333|64315.3|7730
1633687200000|2021-10-08 10:00:00|64346.3|64326.3|64367|64352|64383.1|64363.1|64340.4|64321.8|6626
1633690800000|2021-10-08 11:00:00|64370.1|64350.1|64374.4|64354.4|64406.4|64391.4|64366|64348.4|7464
1633694400000|2021-10-08 12:00:00|64374.1|64354.1|64323.1|64303.1|64382.2|64362.2|64236.4|64216.4|11223
1633698000000|2021-10-08 13:00:00|64322.6|64302.6|64357.2|64337.2|64404.4|64384.4|64276.7|64259.1|11898
1633701600000|2021-10-08 14:00:00|64357.5|64337.5|64301.4|64286.4|64361.6|64342.4|64283.4|64268.4|11306
1633705200000|2021-10-08 15:00:00|64302.6|64287.6|64311.3|64291.3|64330.3|64312|64265.6|64250.6|9566
1633708800000|2021-10-08 16:00:00|64311.6|64291.6|64356.3|64336.3|64374.9|64354.9|64309.1|64291.6|7277
1633712400000|2021-10-08 17:00:00|64356|64336|64334.4|64314.4|64382.4|64362.4|64333.6|64313.6|6771
1633716000000|2021-10-08 18:00:00|64334.8|64314.8|64284.1|64264.1|64336.9|64316.9|64277.4|64257.4|6590
1633719600000|2021-10-08 19:00:00|64283.7|64263.7|64317.6|64297.6|64334.4|64314.4|64280.2|64260.2|5866
1633723200000|2021-10-08 20:00:00|64318.8|64298.8|64307.4|64287.4|64332.8|64308.3|64291.1|64247.1|4804
1633896000000|2021-10-10 20:00:00|64328.1|64254.3|64321.3|64291.3|64368.5|64299.8|64292.4|64228.8|113
1633899600000|2021-10-10 21:00:00|64344.4|64274.2|64320.5|64285.3|64362.7|64305.8|64313.4|64274.2|1095
1633903200000|2021-10-10 22:00:00|64317.3|64285.6|64326.4|64306.4|64330.1|64310.1|64290.8|64266.7|3823
1633906800000|2021-10-10 23:00:00|64326.3|64306.3|64349.1|64329.1|64359.8|64339.8|64322.9|64302.9|3695
1633910400000|2021-10-11 00:00:00|64348.8|64328.8|64297.5|64277.5|64351.6|64331.6|64280.3|64260.3|5825
1633914000000|2021-10-11 01:00:00|64297.6|64277.6|64302.4|64282.4|64309.3|64289.3|64271.2|64251.2|6062
1633917600000|2021-10-11 02:00:00|64302.2|64282.2|64318.4|64298.4|64320.3|64300.3|64291.4|64271.4|5036
1633921200000|2021-10-11 03:00:00|64318.5|64298.5|64310.5|64290.5|64332.4|64312.4|64308.4|64288.4|5100
1633924800000|2021-10-11 04:00:00|64311.1|64291.1|64309.7|64289.7|64325.2|64305.2|64305.7|64287.2|3974
1633928400000|2021-10-11 05:00:00|64309.6|64289.6|64303.9|64283.9|64315.3|64296.5|64291.1|64271.5|5459
1633932000000|2021-10-11 06:00:00|64304|64284|64248.8|64233.8|64310.1|64290.1|64229.8|64210.6|8025
1633935600000|2021-10-11 07:00:00|64249.6|64234.6|64302.8|64282.8|64315.2|64300.2|64243.8|64228.8|9462
1633939200000|2021-10-11 08:00:00|64302.7|64282.7|64325.8|64305.8|64356.8|64341.4|64289.6|64273.9|8319
1633942800000|2021-10-11 09:00:00|64325.9|64305.9|64407.9|64387.9|64424.4|64406.9|64314.6|64295.7|7988
1633946400000|2021-10-11 10:00:00|64407.8|64387.8|64342.3|64327.3|64416.1|64398.1|64337.9|64321|7135
1633950000000|2021-10-11 11:00:00|64342.7|64327.7|64329.8|64314.8|64375.4|64357.1|64304|64289|6755
1633953600000|2021-10-11 12:00:00|64330.1|64315.1|64369.1|64349.1|64375.1|64360.1|64299.7|64282|8380
1633957200000|2021-10-11 13:00:00|64369.7|64349.7|64280.2|64260.2|64369.7|64353.4|64261|64244.1|9156
1633960800000|2021-10-11 14:00:00|64280.3|64260.3|64297.7|64282.7|64301.7|64285.7|64240.2|64220.2|8629
1633964400000|2021-10-11 15:00:00|64298.1|64283.1|64303.9|64283.9|64311.9|64294|64286.4|64268.9|6939
1633968000000|2021-10-11 16:00:00|64301.4|64286.4|64353.7|64333.7|64360.5|64340.5|64300.1|64282.3|5937
1633971600000|2021-10-11 17:00:00|64353.6|64333.6|64385.8|64365.8|64389.3|64369.3|64347.9|64327.9|6741
1633975200000|2021-10-11 18:00:00|64386.7|64366.7|64375.7|64355.7|64397.5|64377.5|64367.4|64348.9|5894
1633978800000|2021-10-11 19:00:00|64377.4|64357.4|64424.4|64404.4|64425.1|64405.1|64371.7|64351.7|6193
1633982400000|2021-10-11 20:00:00|64425|64405|64430.5|64380.5|64434.2|64414.2|64399.5|64379.5|4012
1633986000000|2021-10-11 21:00:00|64434.7|64355.9|64402.8|64370|64447.6|64383|64394.3|64343.6|2011
1633989600000|2021-10-11 22:00:00|64401.8|64371.6|64430.6|64410.6|64431.6|64411.6|64400.2|64371.6|2672
1633993200000|2021-10-11 23:00:00|64430.7|64410.7|64407.8|64387.8|64438.9|64418.9|64401.4|64381.4|3219
1633996800000|2021-10-12 00:00:00|64407.7|64387.7|64430.2|64410.2|64442|64422|64402.6|64382.6|6987
1634000400000|2021-10-12 01:00:00|64428.6|64408.6|64427.4|64407.4|64439.4|64419.4|64408.5|64388.5|7277
1634004000000|2021-10-12 02:00:00|64427.5|64407.5|64391.5|64371.5|64432|64412|64384.9|64364.9|6194
1634007600000|2021-10-12 03:00:00|64391|64371|64372.6|64352.6|64392|64372|64366.2|64346.2|4875
1634011200000|2021-10-12 04:00:00|64373.8|64353.8|64393|64373|64396.5|64376.5|64368.9|64348.9|4260
1634014800000|2021-10-12 05:00:00|64392.9|64372.9|64365.4|64345.4|64393.4|64373.4|64352.3|64332.3|6270
1634018400000|2021-10-12 06:00:00|64364.4|64344.4|64324.6|64309.6|64371.8|64354.3|64315|64297.1|8893
1634022000000|2021-10-12 07:00:00|64324.8|64309.8|64400.5|64380.5|64403.2|64383.2|64323.9|64308|9206
1634025600000|2021-10-12 08:00:00|64401.1|64381.1|64368.6|64348.6|64403.6|64383.6|64349.3|64331.8|8134
1634029200000|2021-10-12 09:00:00|64368.4|64348.4|64387|64367|64394.2|64376.4|64337|64322|8100
1634032800000|2021-10-12 10:00:00|64385|64370|64416.1|64401.1|64423.4|64407.9|64363.9|64348.9|8306
1634036400000|2021-10-12 11:00:00|64416.2|64401.2|64393.8|64378.8|64430.7|64413.6|64381.3|64364.7|7818
1634040000000|2021-10-12 12:00:00|64393.7|64378.7|64479.1|64459.1|64523.4|64508.3|64380.1|64365.1|10022
1634043600000|2021-10-12 13:00:00|64477.9|64457.9|64466|64446|64515.2|64498.6|64439.9|64423|11161
1634047200000|2021-10-12 14:00:00|64465.4|64445.4|64439.8|64424.8|64523|64505.8|64431.9|64415.2|11092
1634050800000|2021-10-12 15:00:00|64440.1|64425.1|64486|64466|64521.3|64503.8|64428.7|64413.7|9844
1634054400000|2021-10-12 16:00:00|64485.8|64465.8|64554.2|64534.2|64572.8|64552.8|64476|64458.2|8082
1634058000000|2021-10-12 17:00:00|64554.5|64534.5|64568|64548|64575.3|64557|64545.5|64526.6|6749
1634061600000|2021-10-12 18:00:00|64568.7|64548.7|64546.3|64526.3|64574|64554|64522.3|64504.8|6585
1634065200000|2021-10-12 19:00:00|64546.6|64526.6|64530.5|64510.5|64548.9|64528.9|64517.2|64497.2|6539
1634068800000|2021-10-12 20:00:00|64530.8|64510.8|64541.2|64521.2|64549.4|64529.4|64530.4|64509.9|4164
1634072400000|2021-10-12 21:00:00|64543.9|64519.8|64540.9|64512.5|64591.5|64524.4|64531.6|64488.6|1316
1634076000000|2021-10-12 22:00:00|64544|64510.6|64529.8|64509.8|64563.8|64524.5|64524|64502.2|3018
1634079600000|2021-10-12 23:00:00|64529.7|64509.7|64539.5|64519.5|64540.4|64520.4|64526.2|64506.2|3144
1634083200000|2021-10-13 00:00:00|64540|64520|64480.7|64460.7|64543.2|64523.2|64473.1|64453.1|6352
1634086800000|2021-10-13 01:00:00|64480.6|64460.6|64424.6|64404.6|64482.6|64462.6|64418|64398.7|6258
1634090400000|2021-10-13 02:00:00|64424.8|64404.8|64416.7|64396.7|64426.7|64406.7|64398.1|64378.1|5670
1634094000000|2021-10-13 03:00:00|64416.8|64396.8|64423.3|64403.3|64428.8|64408.8|64409.8|64389.8|4114
1634097600000|2021-10-13 04:00:00|64422.9|64402.9|64417.2|64397.2|64427.8|64407.8|64410.2|64390.2|3893
1634101200000|2021-10-13 05:00:00|64417|64397|64426.8|64406.8|64433.8|64414|64411.1|64391.5|5062
1634104800000|2021-10-13 06:00:00|64427|64407|64421.3|64406.3|64447.5|64430|64413.6|64393.6|8041
1634108400000|2021-10-13 07:00:00|64422.8|64407.8|64427.4|64407.4|64455.2|64439.1|64396.2|64377.7|9339
1634112000000|2021-10-13 08:00:00|64427.5|64407.5|64397.4|64377.4|64437.8|64420.5|64372.7|64355.4|9317
1634115600000|2021-10-13 09:00:00|64397.9|64377.9|64392.3|64377.3|64447.9|64429.6|64376.8|64361.8|8727
1634119200000|2021-10-13 10:00:00|64391.9|64376.9|64365|64345|64392.1|64377.1|64337.1|64319.7|8030
1634122800000|2021-10-13 11:00:00|64362.6|64347.6|64349.1|64334.1|64389.7|64371|64344.8|64328|8327
1634126400000|2021-10-13 12:00:00|64349.6|64334.6|64471.4|64451.4|64507.9|64487.9|64348.8|64332.6|10964
1634130000000|2021-10-13 13:00:00|64471.3|64451.3|64346.8|64331.8|64482.7|64466.2|64314.8|64296.7|11986
1634133600000|2021-10-13 14:00:00|64347.1|64332.1|64298.3|64283.3|64391.6|64375|64291.9|64276.5|11379
1634137200000|2021-10-13 15:00:00|64298.9|64283.9|64329.2|64314.2|64332.3|64317.3|64269.5|64252.9|9872
1634140800000|2021-10-13 16:00:00|64329.9|64314.9|64277|64257|64337.1|64320.4|64270.6|64253|8045
1634144400000|2021-10-13 17:00:00|64277.1|64257.1|64219.1|64193.4|64277.1|64259.4|64189.7|64171.7|8160
1634148000000|2021-10-13 18:00:00|64217.6|64192.9|64208.9|64193.9|64259.3|64242.8|64190|64170|8960
1634151600000|2021-10-13 19:00:00|64211|64191|64188.5|64168.5|64223.7|64205.3|64166.7|64147.5|7383
1634155200000|2021-10-13 20:00:00|64189.4|64169.4|64200.7|64158.9|64203.1|64183.1|64171.8|64150.2|3741
1634158800000|2021-10-13 21:00:00|64200.5|64156.6|64162.8|64141.1|64223.4|64176.3|64158.3|64135.3|2705
1634162400000|2021-10-13 22:00:00|64161.7|64141.7|64169.2|64149.2|64174.6|64154.6|64156.3|64136.3|2303
1634166000000|2021-10-13 23:00:00|64169.3|64149.3|64172.4|64152.4|64184.5|64164.5|64162.5|64142.5|2889
1634169600000|2021-10-14 00:00:00|64173.5|64153.5|64160.9|64140.9|64177.2|64158.6|64148.4|64128.4|5148
1634173200000|2021-10-14 01:00:00|64161.2|64141.2|64218|64198|64220|64200|64148.3|64130.6|6214
1634176800000|2021-10-14 02:00:00|64217.9|64197.9|64189.5|64169.5|64224.2|64204.2|64184.9|64164.9|5126
1634180400000|2021-10-14 03:00:00|64189.4|64169.4|64197.4|64177.4|64209.5|64192|64183.4|64163.4|4668
1634184000000|2021-10-14 04:00:00|64197.3|64177.3|64220.1|64200.1|64222.1|64203|64190.3|64171.3|3974
1634187600000|2021-10-14 05:00:00|64220|64200|64217.5|64197.5|64231.8|64214|64194.9|64177.4|5099
1634191200000|2021-10-14 06:00:00|64216.5|64196.5|64148|64128|64219.3|64199.3|64143.2|64123.2|8616
1634194800000|2021-10-14 07:00:00|64147.9|64127.9|64113.1|64098.1|64153.9|64136|64089.8|64072.4|9730
1634198400000|2021-10-14 08:00:00|64113.3|64098.3|64066.9|64046.9|64119.9|64102.5|64049.2|64030.4|9192
1634202000000|2021-10-14 09:00:00|64066.6|64046.6|64095.3|64075.3|64102.8|64086.8|64018.3|64000.5|8392
1634205600000|2021-10-14 10:00:00|64095.2|64075.2|64094|64079|64135.3|64120.3|64083.2|64068|7945
1634209200000|2021-10-14 11:00:00|64093.9|64078.9|64131.2|64116.2|64132.6|64116.2|64058.1|64038.1|8192
1634212800000|2021-10-14 12:00:00|64132.6|64112.6|64116.9|64096.9|64163.5|64145.2|64103.8|64083.8|9828
1634216400000|2021-10-14 13:00:00|64117.1|64097.1|64166.1|64151.1|64197.4|64180.9|64112.6|64093.6|10930
1634220000000|2021-10-14 14:00:00|64165.8|64150.8|64207.3|64192.3|64229.2|64211.9|64160.7|64140.7|9720
1634223600000|2021-10-14 15:00:00|64207.9|64192.9|64204.2|64184.2|64243.7|64225.8|64193.5|64175.7|9154
1634227200000|2021-10-14 16:00:00|64204.1|64184.1|64217.8|64197.8|64238.5|64218.5|64182.4|64162.6|7612
1634230800000|2021-10-14 17:00:00|64218.4|64198.4|64203.4|64183.4|64238.3|64218.6|64194.9|64176.1|6275
1634234400000|2021-10-14 18:00:00|64203.2|64183.2|64157.1|64137.1|64209.9|64191.5|64154.5|64136.6|6461
1634238000000|2021-10-14 19:00:00|64156.5|64136.5|64169.2|64149.2|64176.4|64158.7|64139.5|64119.8|6681
1634241600000|2021-10-14 20:00:00|64169.7|64149.7|64177.2|64154.7|64179.5|64159.5|64159.5|64139.5|3553
1634245200000|2021-10-14 21:00:00|64182.4|64155.9|64178|64140.9|64218.2|64156.6|64161|64133.3|1165
1634248800000|2021-10-14 22:00:00|64175.6|64141.5|64169.8|64149.8|64179.1|64159.1|64159.1|64139.9|2587
1634252400000|2021-10-14 23:00:00|64170.1|64150.1|64209.8|64189.8|64212.2|64192.2|64162.3|64142.3|3660
1634256000000|2021-10-15 00:00:00|64209.9|64189.9|64190.9|64170.9|64222.9|64202.9|64183.2|64165.9|5875
1634259600000|2021-10-15 01:00:00|64191|64171|64157.6|64137.6|64192.9|64174|64145.3|64127|6232
1634263200000|2021-10-15 02:00:00|64157.8|64137.8|64106.6|64086.6|64173.9|64157.2|64103.6|64085.5|5922
1634266800000|2021-10-15 03:00:00|64106.5|64086.5|64110.8|64090.8|64115.8|64096.4|64091.1|64071.1|4919
1634270400000|2021-10-15 04:00:00|64111.8|64091.8|64112.6|64092.6|64117.9|64098.4|64100|64080.3|4280
1634274000000|2021-10-15 05:00:00|64112.5|64092.5|64128.2|64108.2|64133.9|64113.9|64105.2|64087.2|5713
1634277600000|2021-10-15 06:00:00|64126.6|64106.6|64074.3|64054.3|64133.8|64116.8|64069.8|64051.3|8581
1634281200000|2021-10-15 07:00:00|64071.9|64056.9|64084.5|64064.5|64112.5|64095.3|64066.3|64048.5|9676
1634284800000|2021-10-15 08:00:00|64084.9|64064.9|64130.3|64115.3|64151.9|64136.9|64046.7|64027.5|9037
1634288400000|2021-10-15 09:00:00|64132.7|64112.7|64128.8|64113.8|64156.3|64139.4|64104.4|64089.4|8735
1634292000000|2021-10-15 10:00:00|64129.1|64114.1|64092.4|64077.4|64143.2|64126.8|64080.4|64063.4|8511
1634295600000|2021-10-15 11:00:00|64092.3|64077.3|64129.6|64114.6|64149.7|64134.7|64087.6|64071.8|8225
1634299200000|2021-10-15 12:00:00|64130.1|64115.1|64190.9|64175.9|64210.9|64190.9|64122.5|64106.1|10650
1634302800000|2021-10-15 13:00:00|64188.8|64173.8|64184.7|64164.7|64190|64175|64120|64105|10752
1634306400000|2021-10-15 14:00:00|64183.3|64163.3|64117.3|64102.3|64209.2|64192|64092.6|64075.2|11294
1634310000000|2021-10-15 15:00:00|64117.4|64102.4|64190.4|64175.4|64191|64176|64099.7|64084.5|9928
1634313600000|2021-10-15 16:00:00|64190.8|64175.8|64184.9|64164.9|64205.5|64188.8|64172.6|64155.6|7882
1634317200000|2021-10-15 17:00:00|64185|64165|64174.4|64154.4|64195.9|64177.8|64155.5|64135.5|6245
1634320800000|2021-10-15 18:00:00|64173.8|64153.8|64124.5|64104.5|64188.1|64168.1|64123.1|64103.1|6744
1634324400000|2021-10-15 19:00:00|64125.9|64105.9|64130.8|64110.8|64151.4|64131.4|64116.5|64096.5|6587
1634328000000|2021-10-15 20:00:00|64130.7|64110.7|64156.7|64136.7|64168.9|64148.9|64115.2|64095.2|5764
1634500800000|2021-10-17 20:00:00|64192.6|64162.6|64216|64149.7|64241.3|64166.3|64185.1|64143.1|56
1634504400000|2021-10-17 21:00:00|64195.6|64165.6|64161.8|64107|64211.1|64165.6|64143|64085|1238
1634508000000|2021-10-17 22:00:00|64162.5|64107.1|64151.4|64131.4|64166.3|64140.1|64126.3|64085.6|4493
1634511600000|2021-10-17 23:00:00|64151.3|64131.3|64170.6|64150.6|64170.6|64150.6|64142.9|64121.4|4031
1634515200000|2021-10-18 00:00:00|64170.4|64150.4|64240.3|64220.3|64245.4|64225.4|64162.9|64142.9|6176
1634518800000|2021-10-18 01:00:00|64239.4|64219.4|64203.7|64183.7|64246.2|64226.2|64193|64173|7031
1634522400000|2021-10-18 02:00:00|64203.9|64183.9|64203|64183|64209|64189|64184.6|64164.6|5484
1634526000000|2021-10-18 03:00:00|64202.8|64182.8|64253|64233|64257|64237|64197.8|64177.8|5754
1634529600000|2021-10-18 04:00:00|64253.1|64233.1|64270.8|64250.8|64277|64257|64246.9|64226.9|4783
1634533200000|2021-10-18 05:00:00|64270.6|64250.6|64274.3|64254.3|64277.5|64257.5|64255|64235|5549
1634536800000|2021-10-18 06:00:00|64275.1|64255.1|64279.1|64264.1|64303.3|64288.1|64261.9|64241.9|8572
1634540400000|2021-10-18 07:00:00|64278.7|64263.7|64186|64171|64286.6|64267.6|64183.9|64166.1|10035
1634544000000|2021-10-18 08:00:00|64185.8|64170.8|64253.3|64238.3|64258.1|64240.5|64166.9|64148.3|9268
1634547600000|2021-10-18 09:00:00|64253.1|64238.1|64244.7|64229.7|64274.6|64255.8|64227.1|64212.1|8493
1634551200000|2021-10-18 10:00:00|64244.8|64229.8|64199.7|64184.7|64281.2|64263.3|64181.8|64164.9|8620
1634554800000|2021-10-18 11:00:00|64199.4|64184.4|64159.6|64144.6|64219.7|64204.2|64156.5|64138.7|8729
1634558400000|2021-10-18 12:00:00|64159.5|64144.5|64138.3|64123.3|64180.1|64165.1|64091.6|64076.2|10778
1634562000000|2021-10-18 13:00:00|64142|64122|64137.2|64122.2|64168.6|64150.7|64073.8|64054.7|10493
1634565600000|2021-10-18 14:00:00|64137.3|64122.3|64140.7|64125.7|64160.7|64140.9|64089.4|64074.4|9648
1634569200000|2021-10-18 15:00:00|64142.2|64127.2|64098.1|64083.1|64197.2|64177.2|64097.6|64079.5|8285
1634572800000|2021-10-18 16:00:00|64098|64083|64031.9|64016.9|64101.5|64084.9|64031.7|64013.7|6852
1634576400000|2021-10-18 17:00:00|64031.7|64016.7|64080.8|64065.8|64089.2|64069.3|64027.4|64010.8|5308
1634580000000|2021-10-18 18:00:00|64080.5|64065.5|64096.3|64076.3|64096.8|64079.4|64061.5|64045.2|5699
1634583600000|2021-10-18 19:00:00|64094.9|64079.9|64089.9|64074.9|64107.7|64088|64079.6|64059.7|5774
1634587200000|2021-10-18 20:00:00|64090.4|64075.4|64093.6|64071.2|64098.5|64078.5|64084.4|64064.4|3937
1634590800000|2021-10-18 21:00:00|64100.1|64072.8|64099.6|64066.6|64112.5|64075.2|64087.6|64032.4|2209
1634594400000|2021-10-18 22:00:00|64099.5|64066.7|64095.7|64075.7|64102.7|64076.4|64078.9|64054|2416
1634598000000|2021-10-18 23:00:00|64095.8|64075.8|64077.7|64057.7|64104.4|64084.4|64074.5|64054.5|2921
1634601600000|2021-10-19 00:00:00|64077.2|64057.2|64011.8|63991.8|64078.3|64058.3|64011.8|63991.8|6684
1634605200000|2021-10-19 01:00:00|64012.6|63992.6|63963.7|63943.7|64017.9|63997.9|63947.5|63927.5|7484
1634608800000|2021-10-19 02:00:00|63963.2|63943.2|63916.8|63896.8|63984.4|63964.4|63915.4|63895.4|5675
1634612400000|2021-10-19 03:00:00|63918.3|63898.3|63897.4|63877.4|63937.8|63917.8|63896.9|63876.9|5547
1634616000000|2021-10-19 04:00:00|63897.3|63877.3|63903.9|63883.9|63907.6|63887.6|63850.5|63830.5|5653
1634619600000|2021-10-19 05:00:00|63902.1|63882.1|63878.6|63858.6|63906|63888.7|63846.5|63827.3|5652
1634623200000|2021-10-19 06:00:00|63877.7|63857.7|63866.5|63851.5|63893.8|63878.1|63831.1|63816.1|9094
1634626800000|2021-10-19 07:00:00|63865.9|63850.9|63859.4|63839.4|63907.5|63890.1|63842.9|63825.8|9831
1634630400000|2021-10-19 08:00:00|63859.3|63839.3|63824|63804|63881.6|63865.2|63818.8|63799.7|8852
1634634000000|2021-10-19 09:00:00|63824.2|63804.2|63788.7|63773.7|63859.6|63842.6|63772.3|63752.3|8467
1634637600000|2021-10-19 10:00:00|63788.9|63773.9|63824.7|63809.7|63840.3|63823.9|63779.1|63761.6|8788
1634641200000|2021-10-19 11:00:00|63824.5|63809.5|63839.6|63824.6|63856.2|63836.2|63809.4|63793.5|7991
1634644800000|2021-10-19 12:00:00|63839|63824|63898.7|63883.7|63902.4|63884|63837|63819.9|8918
1634648400000|2021-10-19 13:00:00|63898.1|63883.1|63843|63828|63924.2|63906.7|63826.9|63809.9|9846
1634652000000|2021-10-19 14:00:00|63843.1|63828.1|63907.8|63892.8|63975|63958.8|63829.6|63812|9910
1634655600000|2021-10-19 15:00:00|63908.2|63893.2|63973.6|63958.6|63982.6|63967.6|63900.3|63884.4|8377
1634659200000|2021-10-19 16:00:00|63973.9|63958.9|63949.9|63934.9|63988.7|63971.2|63947.3|63930.5|6441
1634662800000|2021-10-19 17:00:00|63949.7|63934.7|63928.5|63908.5|63962.8|63947.8|63914.4|63895.1|6054
1634666400000|2021-10-19 18:00:00|63928.6|63908.6|63928.4|63913.4|63938.2|63920.5|63902|63885.7|6016
1634670000000|2021-10-19 19:00:00|63928.1|63913.1|63953.3|63933.3|63967.5|63949.5|63927.1|63909.2|5677
1634673600000|2021-10-19 20:00:00|63953.2|63933.2|63985.9|63940.4|63988.2|63963.4|63951.6|63931.6|4042
1634677200000|2021-10-19 21:00:00|63988.2|63938.4|63996|63947.7|64031.1|63952|63969.7|63908.5|1731
1634680800000|2021-10-19 22:00:00|63993|63950.8|63958|63938|63993|63956.7|63952.1|63932.1|3455
1634684400000|2021-10-19 23:00:00|63957.2|63937.2|63979.3|63959.3|63983.2|63963.2|63956.7|63936.7|3895
1634688000000|2021-10-20 00:00:00|63979.1|63959.1|63960|63940|63999|63979|63957.8|63937.8|6839
1634691600000|2021-10-20 01:00:00|63960.1|63940.1|63920.9|63900.9|63972.5|63952.5|63889.7|63869.7|7365
1634695200000|2021-10-20 02:00:00|63921|63901|63944.4|63924.4|63959|63939|63914.4|63894.4|5765
1634698800000|2021-10-20 03:00:00|63944.2|63924.2|63911|63891|63947.6|63927.6|63901.1|63881.1|4894
1634702400000|2021-10-20 04:00:00|63911.5|63891.5|63873.2|63853.2|63914.9|63894.9|63870|63850|5439
1634706000000|2021-10-20 05:00:00|63872.9|63852.9|63906.5|63886.5|63910.8|63890.9|63867.2|63847.2|5987
1634709600000|2021-10-20 06:00:00|63906.4|63886.4|63937.1|63922.1|63955.5|63936.9|63898.6|63878.7|8630
1634713200000|2021-10-20 07:00:00|63937.4|63922.4|64016|64001|64057.8|64042.5|63926.7|63911.7|9577
1634716800000|2021-10-20 08:00:00|64015.1|64000.1|64007|63992|64031.5|64016.5|63983.3|63968.3|8360
1634720400000|2021-10-20 09:00:00|64007.8|63992.8|64014|63999|64034.6|64015.9|63996.5|63979.6|7221
1634724000000|2021-10-20 10:00:00|64014.3|63999.3|63965|63950|64035|64019.6|63958.2|63942.7|7752
1634727600000|2021-10-20 11:00:00|63965.2|63950.2|64024.2|64009.2|64027|64012|63950.2|63935.2|7375
1634731200000|2021-10-20 12:00:00|64023.2|64008.2|63936.7|63921.7|64033.1|64015.3|63912.6|63895.4|9445
1634734800000|2021-10-20 13:00:00|63936.8|63921.8|63886.3|63871.3|63953|63935.8|63884.7|63869.7|9802
1634738400000|2021-10-20 14:00:00|63885.9|63870.9|63889.9|63874.9|63916.8|63899.3|63866|63847.7|9559
1634742000000|2021-10-20 15:00:00|63890.1|63875.1|63912.7|63897.7|63922|63903.2|63880.4|63862.8|8723
1634745600000|2021-10-20 16:00:00|63913.1|63898.1|63843.6|63823.6|63917.6|63902.3|63831.6|63813.2|7373
1634749200000|2021-10-20 17:00:00|63843.5|63823.5|63862|63842|63874.5|63857.4|63825.8|63809.3|8023
1634752800000|2021-10-20 18:00:00|63862.3|63842.3|63843.6|63828.6|63870.4|63852.3|63832.4|63814.6|6565
1634756400000|2021-10-20 19:00:00|63847.3|63827.3|63864.6|63844.6|63879.7|63862.5|63836.8|63821.4|6575
1634760000000|2021-10-20 20:00:00|63863.5|63843.5|63887.5|63833.2|63889.9|63869.9|63861.5|63830.5|3468
1634763600000|2021-10-20 21:00:00|63888|63839.3|63884.4|63864.4|63917.3|63865.1|63870.5|63805.5|2009
1634767200000|2021-10-20 22:00:00|63884.3|63864.3|63866.8|63846.8|63887|63864.3|63857.3|63838.4|2862
1634770800000|2021-10-20 23:00:00|63866.5|63846.5|63864.6|63844.6|63870|63850|63841.8|63821.8|3041
1634774400000|2021-10-21 00:00:00|63865.1|63845.1|63842.1|63822.1|63873|63853|63832.6|63813.6|6078
1634778000000|2021-10-21 01:00:00|63841.7|63821.7|63817.5|63797.5|63851.3|63831.3|63805.8|63786.1|7078
1634781600000|2021-10-21 02:00:00|63817.6|63797.6|63803.9|63783.9|63821.6|63801.6|63788.3|63768.9|6128
1634785200000|2021-10-21 03:00:00|63804|63784|63797.9|63777.9|63809.8|63791.9|63782.2|63762.2|5163
1634788800000|2021-10-21 04:00:00|63797.6|63777.6|63869.6|63849.6|63876|63856.8|63794.1|63774.9|7505
1634792400000|2021-10-21 05:00:00|63869.4|63849.4|63864.4|63844.4|63888.3|63868.3|63857.7|63840.1|7030
1634796000000|2021-10-21 06:00:00|63865.8|63845.8|63894.1|63874.1|63902.9|63885.8|63838|63820|8810
1634799600000|2021-10-21 07:00:00|63891.3|63876.3|63926.8|63906.8|63954.6|63936.9|63891.1|63876.1|9148
1634803200000|2021-10-21 08:00:00|63926.7|63906.7|63919.7|63904.7|63965.4|63947.2|63910.8|63894.9|8451
1634806800000|2021-10-21 09:00:00|63919.2|63904.2|63921.7|63906.7|63945.5|63927.1|63902.7|63887.7|7264
1634810400000|2021-10-21 10:00:00|63921.4|63906.4|63929.5|63914.5|63950.9|63935.9|63914.9|63897.4|7213
1634814000000|2021-10-21 11:00:00|63929|63914|63917.9|63902.9|63938.4|63922.1|63899.7|63884.7|7936
1634817600000|2021-10-21 12:00:00|63916.8|63901.8|63913.3|63898.3|63980.6|63963.1|63871|63851.2|10307
1634821200000|2021-10-21 13:00:00|63915.4|63895.4|63906.4|63886.4|63927.5|63912.5|63883.5|63868.5|10501
1634824800000|2021-10-21 14:00:00|63906.7|63886.7|63902.3|63882.3|63954.6|63937.2|63866.2|63846.9|10684
1634828400000|2021-10-21 15:00:00|63903.7|63883.7|63919.5|63904.5|63942.1|63925.9|63893.5|63877.1|9076
1634832000000|2021-10-21 16:00:00|63919.6|63904.6|63953.7|63933.7|63964.1|63947.5|63909.2|63891.2|6772
1634835600000|2021-10-21 17:00:00|63954.9|63934.9|64006.3|63986.3|64009.1|63989.1|63933.3|63913.3|7262
1634839200000|2021-10-21 18:00:00|64005.9|63985.9|64018|64003|64031.8|64012.9|63999.7|63979.7|6815
1634842800000|2021-10-21 19:00:00|64020.2|64000.2|64029.7|64009.7|64040.1|64023|64010.4|63992.6|6597
1634846400000|2021-10-21 20:00:00|64030.1|64010.1|64022.2|64002.2|64044.4|64024.4|64014.9|63994.9|4195
1634850000000|2021-10-21 21:00:00|64025.1|63998.8|64011|63985.7|64047.3|64006.8|64008.3|63967.4|1428
1634853600000|2021-10-21 22:00:00|64012.7|63990.5|64017.6|63997.6|64030.5|64004.9|64011.6|63989.5|2754
1634857200000|2021-10-21 23:00:00|64017.7|63997.7|64016.1|63996.1|64027.5|64007.5|64007.5|63987.5|3274
1634860800000|2021-10-22 00:00:00|64019.1|63999.1|64010.8|63990.8|64035.7|64016.3|63997.4|63978.3|6283
1634864400000|2021-10-22 01:00:00|64011.1|63991.1|63990.6|63970.6|64015.4|63995.4|63976.1|63956.1|7014
1634868000000|2021-10-22 02:00:00|63990.5|63970.5|63997.9|63977.9|64009.2|63990.6|63987.3|63968.1|5691
1634871600000|2021-10-22 03:00:00|63998|63978|64001.7|63981.7|64012|63992|63986.3|63969.4|4587
1634875200000|2021-10-22 04:00:00|64001.8|63981.8|64010.1|63990.1|64016.4|63996.4|63989.2|63971.1|4227
1634878800000|2021-10-22 05:00:00|64009.3|63989.3|64003.8|63983.8|64013.2|63995.8|63989.5|63971.3|5485
1634882400000|2021-10-22 06:00:00|64001.9|63986.9|63949.7|63934.7|64024.6|64007.1|63939.5|63924.5|8523
1634886000000|2021-10-22 07:00:00|63949.3|63934.3|63921.4|63901.4|63955.9|63940.9|63893.9|63876.3|9782
1634889600000|2021-10-22 08:00:00|63922.4|63902.4|63922.5|63907.5|63937.8|63920.5|63893.7|63878.7|8726
1634893200000|2021-10-22 09:00:00|63922.6|63907.6|63916.9|63901.9|63962.7|63947.7|63914|63899|7904
1634896800000|2021-10-22 10:00:00|63916.8|63901.8|63947.2|63932.2|63950|63935|63910.2|63895.2|7457
1634900400000|2021-10-22 11:00:00|63947.3|63932.3|63978.1|63963.1|63979.3|63963.3|63906.4|63890.2|7899
1634904000000|2021-10-22 12:00:00|63977.6|63962.6|63943.7|63928.7|64013.7|63998.7|63934.2|63919.2|10106
1634907600000|2021-10-22 13:00:00|63944.5|63929.5|63901.4|63886.4|63966.2|63951.2|63887.4|63872.4|9730
1634911200000|2021-10-22 14:00:00|63902|63887|63897.5|63882.5|63925.4|63910.4|63866.5|63851.5|10090
1634914800000|2021-10-22 15:00:00|63897.4|63882.4|63972|63957|64009.1|63994.1|63843.1|63824.4|11729
1634918400000|2021-10-22 16:00:00|63972.5|63957.5|63972.3|63952.3|64031.2|64011.2|63956.6|63938.8|9201
1634922000000|2021-10-22 17:00:00|63972.5|63952.5|63978|63963|64018.6|64000.9|63961.9|63944|7769
1634925600000|2021-10-22 18:00:00|63978.2|63963.2|63946.7|63926.7|63984.2|63966.4|63931.9|63911.9|6390
1634929200000|2021-10-22 19:00:00|63947.3|63927.3|63906.5|63886.5|63953.1|63933.1|63904.7|63884.7|5994
1634932800000|2021-10-22 20:00:00|63907|63887|63894.8|63874.8|63925|63905|63888.3|63868.3|3119
1635105600000|2021-10-24 20:00:00|63934|63834.1|63925.8|63843.4|63975.8|63876.3|63898.8|63810.5|37
1635109200000|2021-10-24 21:00:00|63951.9|63870.2|63943.7|63904.6|63967.4|63910.8|63897.3|63823.7|1238
1635112800000|2021-10-24 22:00:00|63944.4|63905.2|63898.1|63878.1|63955.4|63905.2|63896|63860.9|3088
1635116400000|2021-10-24 23:00:00|63899.4|63879.4|63928.8|63908.8|63947.5|63927.5|63897.6|63877.6|3778
1635120000000|2021-10-25 00:00:00|63926.3|63906.3|63893.9|63873.9|63929.7|63909.7|63879|63859|6490
1635123600000|2021-10-25 01:00:00|63894.2|63874.2|63909|63889|63928.6|63908.6|63888.9|63868.9|7299
1635127200000|2021-10-25 02:00:00|63908.8|63888.8|63878|63858|63917.5|63897.5|63873.9|63853.9|5993
1635130800000|2021-10-25 03:00:00|63877.8|63857.8|63796.4|63776.4|63878.2|63858.2|63789.7|63769.7|6147
1635134400000|2021-10-25 04:00:00|63796.1|63776.1|63816.9|63796.9|63826.2|63806.2|63788.6|63769|4694
1635138000000|2021-10-25 05:00:00|63817.1|63797.1|63836.6|63816.6|63845.6|63825.6|63813.3|63795.4|5305
1635141600000|2021-10-25 06:00:00|63835.7|63815.7|63900.6|63885.6|63914|63899|63808|63790.7|8664
1635145200000|2021-10-25 07:00:00|63900.9|63885.9|63830.4|63810.4|63921.4|63906.4|63793.6|63778.6|9429
1635148800000|2021-10-25 08:00:00|63830.2|63810.2|63873.1|63858.1|63898.3|63883.3|63817.7|63800.8|9018
1635152400000|2021-10-25 09:00:00|63873.5|63858.5|64001.1|63986.1|64025.1|64008.2|63872.7|63857.7|9072
1635156000000|2021-10-25 10:00:00|64000.2|63985.2|64016|64001|64040.7|64025.7|63997.7|63982.7|8081
1635159600000|2021-10-25 11:00:00|64015.9|64000.9|64100.5|64085.5|64127.9|64111.1|63999.5|63984.5|7908
1635163200000|2021-10-25 12:00:00|64102.6|64082.6|64170|64155|64195.8|64176.6|64091|64074.1|9622
1635166800000|2021-10-25 13:00:00|64169.8|64154.8|64073.2|64058.2|64177.5|64161.2|64066.1|64048|10393
1635170400000|2021-10-25 14:00:00|64073.4|64058.4|64063.3|64048.3|64100.7|64085.7|64060.2|64045.2|10207
1635174000000|2021-10-25 15:00:00|64063.8|64048.8|64080.4|64065.4|64081.8|64065.7|64052.7|64034.8|8075
1635177600000|2021-10-25 16:00:00|64080.6|64065.6|64108.6|64088.6|64112.8|64092.9|64078.6|64059.6|6986
1635181200000|2021-10-25 17:00:00|64108.7|64088.7|64074.3|64059.3|64109|64090.4|64066.4|64050.1|5859
1635184800000|2021-10-25 18:00:00|64074.5|64059.5|64065.3|64050.3|64076.1|64059.5|64042.6|64026.5|5796
1635188400000|2021-10-25 19:00:00|64065.2|64050.2|64069.8|64049.8|64094.7|64078.8|64062.6|64045.6|5524
1635192000000|2021-10-25 20:00:00|64069.6|64049.6|64093.3|64069.6|64093.3|64071.8|64068.4|64049.6|3501
1635195600000|2021-10-25 21:00:00|64093.1|64069.5|64074.3|64052.6|64124.6|64076.2|64072.5|64022.2|1664
1635199200000|2021-10-25 22:00:00|64077.5|64051.7|64095.9|64075.9|64096.9|64076.9|64069.9|64049.9|2454
1635202800000|2021-10-25 23:00:00|64095.7|64075.7|64090|64070|64106.3|64086.3|64088.7|64068.7|2474
1635206400000|2021-10-26 00:00:00|64090.8|64070.8|64116.1|64096.1|64144.9|64124.9|64082.2|64062.2|5540
1635210000000|2021-10-26 01:00:00|64115.9|64095.9|64118.3|64098.3|64128.4|64109.2|64085.9|64065.9|6414
1635213600000|2021-10-26 02:00:00|64118|64098|64131|64111|64150.3|64130.3|64099.3|64079.5|6144
1635217200000|2021-10-26 03:00:00|64131.3|64111.3|64135.6|64115.6|64156.7|64139.6|64129.6|64109.6|5058
1635220800000|2021-10-26 04:00:00|64136.2|64116.2|64114.6|64094.6|64147.2|64127.2|64114.5|64094.5|4831
1635224400000|2021-10-26 05:00:00|64114.9|64094.9|64121.2|64101.2|64135.2|64117.7|64105.4|64086.2|5193
1635228000000|2021-10-26 06:00:00|64120.3|64100.3|64114.2|64094.2|64129.9|64114.9|64100.5|64080.5|7716
1635231600000|2021-10-26 07:00:00|64114.5|64094.5|64149.6|64134.6|64171|64156|64103.3|64085.4|9794
1635235200000|2021-10-26 08:00:00|64149.2|64134.2|64091.2|64076.2|64155.5|64140.5|64064.6|64049.6|8897
1635238800000|2021-10-26 09:00:00|64090.6|64075.6|64049.4|64034.4|64107.4|64092.4|64039.1|64022.5|7961
1635242400000|2021-10-26 10:00:00|64049.3|64034.3|64016.6|64001.6|64054.1|64037.8|64003.2|63987.2|8000
1635246000000|2021-10-26 11:00:00|64016.3|64001.3|64053.3|64033.3|64053.6|64035.2|63998.2|63981.5|7888
1635249600000|2021-10-26 12:00:00|64049.8|64034.8|64045.4|64025.4|64079.7|64063.6|64022.9|64007.9|9726
1635253200000|2021-10-26 13:00:00|64044.3|64024.3|64081.3|64061.3|64131.3|64115.3|64014.9|63999.9|9869
1635256800000|2021-10-26 14:00:00|64081.4|64061.4|64176.6|64161.6|64194.5|64175.2|64072.9|64053.9|9906
1635260400000|2021-10-26 15:00:00|64176.3|64161.3|64190.3|64175.3|64222.5|64205.4|64155.1|64135.8|9135
1635264000000|2021-10-26 16:00:00|64190.7|64175.7|64212.2|64192.2|64222.1|64202.1|64177.8|64159.5|7449
1635267600000|2021-10-26 17:00:00|64212.5|64192.5|64169|64149|64214.8|64194.8|64162.6|64142.6|7267
1635271200000|2021-10-26 18:00:00|64168.8|64148.8|64156.1|64136.1|64168.8|64148.8|64138.2|64120.8|5787
1635274800000|2021-10-26 19:00:00|64156|64136|64147.2|64127.2|64158.4|64140.8|64133.6|64116|5332
1635278400000|2021-10-26 20:00:00|64146.2|64126.2|64169.6|64142.8|64169.6|64145.2|64133.5|64113.5|3355
1635282000000|2021-10-26 21:00:00|64170.2|64142.9|64180.6|64150.9|64242.4|64167.9|64161|64079.9|4077
1635285600000|2021-10-26 22:00:00|64183.3|64151.7|64168.8|64148.8|64183.3|64157.8|64166.7|64144.9|3173
1635289200000|2021-10-26 23:00:00|64168.5|64148.5|64160.9|64140.9|64174|64154|64159.3|64139.3|2727
1635292800000|2021-10-27 00:00:00|64160.4|64140.4|64126.5|64106.5|64163.8|64143.8|64115|64095|6266
1635296400000|2021-10-27 01:00:00|64126.9|64106.9|64146.2|64126.2|64150.3|64130.3|64115.5|64095.5|6085
1635300000000|2021-10-27 02:00:00|64145.6|64125.6|64144.4|64124.4|64152.3|64132.3|64134.3|64114.3|5254
1635303600000|2021-10-27 03:00:00|64144.3|64124.3|64131.1|64111.1|64147.9|64127.9|64116.9|64096.9|4723
1635307200000|2021-10-27 04:00:00|64131|64111|64120.4|64100.4|64137.2|64117.2|64110.8|64090.8|3722
1635310800000|2021-10-27 05:00:00|64120.8|64100.8|64162.2|64142.2|64165.2|64145.2|64115.2|64098|5326
1635314400000|2021-10-27 06:00:00|64163.1|64143.1|64105.7|64090.7|64166.7|64148.1|64095|64077.6|7617
1635318000000|2021-10-27 07:00:00|64105.6|64090.6|64111.8|64091.8|64130.8|64113.4|64066.9|64051.9|9558
1635321600000|2021-10-27 08:00:00|64114.5|64094.5|64171.3|64151.3|64184.6|64167.4|64103|64087.1|9699
1635325200000|2021-10-27 09:00:00|64171.1|64151.1|64188|64173|64227.8|64209.6|64156.3|64139.9|9236
1635328800000|2021-10-27 10:00:00|64188.4|64173.4|64172.1|64157.1|64212.7|64197.1|64165.1|64148.5|8092
1635332400000|2021-10-27 11:00:00|64172.2|64157.2|64113.8|64098.8|64175.1|64160.1|64097|64082|8341
1635336000000|2021-10-27 12:00:00|64114.1|64099.1|64040.8|64025.8|64120.9|64105.6|63996.8|63979.7|10085
1635339600000|2021-10-27 13:00:00|64041|64026|64043|64023|64071.3|64056.3|64022.9|64007.7|10524
1635343200000|2021-10-27 14:00:00|64043.7|64023.7|64152.5|64137.5|64167.8|64150.6|64007.6|63987.6|12258
1635346800000|2021-10-27 15:00:00|64155.1|64135.1|64137.1|64122.1|64206.7|64186.7|64130.4|64112.9|10187
1635350400000|2021-10-27 16:00:00|64137.4|64122.4|64091.9|64071.9|64148.7|64129.3|64088.7|64068.7|8377
1635354000000|2021-10-27 17:00:00|64092.4|64072.4|64055.8|64035.8|64096.4|64079|64051.4|64031.4|7794
1635357600000|2021-10-27 18:00:00|64056.3|64036.3|64091.5|64071.5|64093.4|64073.4|64049.5|64031.3|6215
1635361200000|2021-10-27 19:00:00|64091.4|64071.4|64140.9|64120.9|64147.1|64127.6|64090.2|64070.2|8062
1635364800000|2021-10-27 20:00:00|64141.7|64121.7|64120.5|64100.5|64147.4|64127.4|64115.1|64095.1|3282
1635368400000|2021-10-27 21:00:00|64120.7|64100.7|64133.3|64099.6|64136.3|64106.7|64117.6|64093.2|1119
1635372000000|2021-10-27 22:00:00|64132.3|64101.1|64127.6|64107.6|64132.6|64113|64111.2|64090.6|2338
1635375600000|2021-10-27 23:00:00|64127.5|64107.5|64149.2|64129.2|64150.1|64133.2|64126.1|64106.1|3099
1635379200000|2021-10-28 00:00:00|64149.6|64129.6|64183.4|64163.4|64196.8|64178.1|64133.7|64113.7|5873
1635382800000|2021-10-28 01:00:00|64183.2|64163.2|64120|64100|64201.3|64181.3|64115.7|64095.7|7056
1635386400000|2021-10-28 02:00:00|64120.1|64100.1|64091|64071|64128.2|64108.2|64087.7|64067.7|6878
1635390000000|2021-10-28 03:00:00|64091.3|64071.3|64111.1|64091.1|64125.8|64105.8|64091.1|64071.3|5091
1635393600000|2021-10-28 04:00:00|64111|64091|64105.7|64085.7|64122.5|64105.2|64099.5|64081.9|4581
1635397200000|2021-10-28 05:00:00|64105.8|64085.8|64133.7|64118.7|64138.8|64119.6|64097.3|64079.2|5058
1635400800000|2021-10-28 06:00:00|64133.6|64118.6|64154|64134|64162.7|64146|64105|64087.5|8220
1635404400000|2021-10-28 07:00:00|64152.6|64132.6|64092.1|64077.1|64167.5|64150.5|64063.5|64045.7|9512
1635408000000|2021-10-28 08:00:00|64092.6|64077.6|64195.5|64175.5|64235.1|64215.1|64059.8|64042.4|9482
1635411600000|2021-10-28 09:00:00|64195.3|64175.3|64180.8|64160.8|64239.5|64222.5|64175.4|64155.4|8906
1635415200000|2021-10-28 10:00:00|64180.9|64160.9|64101.6|64086.6|64189|64172.5|64096.8|64079.9|7490
1635418800000|2021-10-28 11:00:00|64099.6|64084.6|64155.5|64135.5|64183.6|64163.6|64041.1|64021.1|8916
1635422400000|2021-10-28 12:00:00|64155.1|64135.1|63973.4|63953.4|64236.6|64216.6|63940.5|63920.5|11531
1635426000000|2021-10-28 13:00:00|63968.6|63953.6|63817.3|63802.3|64003.7|63983.7|63803.9|63786.9|12354
1635429600000|2021-10-28 14:00:00|63819.5|63799.5|63717.9|63702.9|63820.4|63802.7|63658.4|63639.2|11512
1635433200000|2021-10-28 15:00:00|63717.4|63702.4|63672.2|63657.2|63723.7|63708.7|63627.5|63610.6|10465
1635436800000|2021-10-28 16:00:00|63671.9|63656.9|63706.1|63686.1|63711|63693.4|63648|63631.2|8339
1635440400000|2021-10-28 17:00:00|63707|63687|63655.2|63640.2|63746.5|63726.5|63649.1|63631.3|8028
1635444000000|2021-10-28 18:00:00|63655.7|63640.7|63675|63660|63692.3|63674.4|63645.7|63628.2|6572
1635447600000|2021-10-28 19:00:00|63675.6|63660.6|63692.5|63677.5|63702.4|63685.1|63672.6|63654.4|7217
1635451200000|2021-10-28 20:00:00|63693.4|63678.4|63697.8|63658.1|63708.4|63688.4|63669.7|63649.7|5005
1635454800000|2021-10-28 21:00:00|63707.4|63663.9|63690.3|63663.6|63711.9|63680.2|63675.1|63640.9|2593
1635458400000|2021-10-28 22:00:00|63688.9|63663|63674.8|63654.8|63705.5|63678.6|63674.7|63652.3|4246
1635462000000|2021-10-28 23:00:00|63674.4|63654.4|63685.5|63665.5|63691.3|63671.3|63659.2|63639.2|3136
1635465600000|2021-10-29 00:00:00|63683|63663|63675.1|63655.1|63699.2|63679.2|63643.4|63623.4|7475
1635469200000|2021-10-29 01:00:00|63675.2|63655.2|63712.5|63692.5|63727.3|63707.3|63665.8|63645.8|7621
1635472800000|2021-10-29 02:00:00|63712.6|63692.6|63721|63701|63737|63718.5|63712.2|63692.3|5520
1635476400000|2021-10-29 03:00:00|63720.7|63700.7|63717.8|63697.8|63733.6|63713.7|63711.5|63691.5|5310
1635480000000|2021-10-29 04:00:00|63717.5|63697.5|63783.4|63763.4|63785.2|63765.2|63709.5|63691.3|4921
1635483600000|2021-10-29 05:00:00|63783.3|63763.3|63766.7|63746.7|63785.6|63765.8|63729.8|63709.8|6767
1635487200000|2021-10-29 06:00:00|63765.7|63745.7|63793.7|63773.7|63817.8|63800.4|63745.1|63727.1|7878
1635490800000|2021-10-29 07:00:00|63792.9|63772.9|63753.1|63733.1|63795|63776.1|63718.1|63703.1|9489
1635494400000|2021-10-29 08:00:00|63750.2|63730.2|63858.7|63838.7|63867.9|63847.9|63747.9|63727.9|9339
1635498000000|2021-10-29 09:00:00|63858.9|63838.9|63845.1|63825.1|63890.1|63872.3|63830.4|63813.4|9146
1635501600000|2021-10-29 10:00:00|63844|63829|63844.2|63829.2|63869.8|63854.8|63824.5|63809.5|8270
1635505200000|2021-10-29 11:00:00|63845.8|63830.8|63877.8|63862.8|63884.5|63869.5|63836.9|63821.9|7686
1635508800000|2021-10-29 12:00:00|63878.3|63863.3|63993.5|63978.5|64019.2|64003.5|63870.5|63853.7|10867
1635512400000|2021-10-29 13:00:00|63993.4|63978.4|64030.3|64010.3|64037.2|64018.8|63938|63923|10862
1635516000000|2021-10-29 14:00:00|64031.2|64011.2|64302|64282|64332.1|64312.1|64029.8|64010.6|11729
1635519600000|2021-10-29 15:00:00|64301.4|64281.4|64422.1|64402.1|64446.5|64426.5|64269.4|64249.4|11375
1635523200000|2021-10-29 16:00:00|64422.7|64402.7|64479.2|64459.2|64498.4|64478.4|64412.3|64392.3|9422
1635526800000|2021-10-29 17:00:00|64479.6|64459.6|64383.7|64363.7|64482.3|64462.3|64377.4|64357.4|7713
1635530400000|2021-10-29 18:00:00|64384.3|64364.3|64364.4|64344.4|64386.5|64366.9|64343|64323.7|6740
1635534000000|2021-10-29 19:00:00|64364.1|64344.1|64362.3|64342.3|64403.7|64384.5|64356.8|64336.8|7451
1635537600000|2021-10-29 20:00:00|64362.1|64342.1|64356.7|64336.7|64438.5|64366.9|64338.4|64267.6|4499
1635714000000|2021-10-31 21:00:00|64371.1|64341.1|64351.2|64321.2|64392.6|64347.6|64334.6|64280|1374
1635717600000|2021-10-31 22:00:00|64347.8|64317.8|64356.9|64336.9|64426.4|64350.4|64340.1|64310.1|3759
1635721200000|2021-10-31 23:00:00|64355.4|64335.4|64381.1|64361.1|64387.3|64367.3|64344.1|64324.1|3790
1635724800000|2021-11-01 00:00:00|64380.5|64360.5|64388.2|64368.2|64408.6|64391.5|64357.2|64337.2|5853
1635728400000|2021-11-01 01:00:00|64388.4|64368.4|64380.9|64360.9|64395.1|64378.8|64357.6|64337.6|6397
1635732000000|2021-11-01 02:00:00|64381.2|64361.2|64392|64372|64400.9|64380.9|64368.5|64348.5|5464
1635735600000|2021-11-01 03:00:00|64392.1|64372.1|64414|64394|64415|64395|64371.5|64351.5|4614
1635739200000|2021-11-01 04:00:00|64414.1|64394.1|64407.5|64387.5|64438.3|64419.3|64403.7|64383.8|4751
1635742800000|2021-11-01 05:00:00|64406.9|64386.9|64338|64323|64413.3|64395.2|64335.8|64318|5677
1635746400000|2021-11-01 06:00:00|64340.4|64320.4|64387.9|64367.9|64392.8|64375.6|64340.1|64320.1|7638
1635750000000|2021-11-01 07:00:00|64388.2|64368.2|64342.2|64322.2|64435.9|64417.1|64340|64320|8970
1635753600000|2021-11-01 08:00:00|64343.7|64323.7|64295.7|64275.7|64366|64347.4|64278.5|64260.5|10265
1635757200000|2021-11-01 09:00:00|64296.3|64276.3|64331.9|64316.9|64356|64338.1|64285.3|64268.2|8507
1635760800000|2021-11-01 10:00:00|64331.6|64316.6|64300.8|64285.8|64338.9|64323.1|64291.5|64276.5|7381
1635764400000|2021-11-01 11:00:00|64300.4|64285.4|64298.8|64283.8|64328.4|64311.8|64269.1|64252.2|7654
1635768000000|2021-11-01 12:00:00|64298.5|64283.5|64265.3|64250.3|64304.7|64289.7|64253.6|64237.1|9273
1635771600000|2021-11-01 13:00:00|64265.9|64250.9|64295.5|64275.5|64314.7|64297.2|64250|64231.5|9642
1635775200000|2021-11-01 14:00:00|64294.6|64274.6|64231.4|64211.4|64335.2|64316.1|64229.1|64211.3|10487
1635778800000|2021-11-01 15:00:00|64231.3|64211.3|64184.7|64169.7|64254.2|64234.2|64172.1|64155.8|9259
1635782400000|2021-11-01 16:00:00|64184.3|64169.3|64181.3|64161.3|64210.9|64195.7|64177.9|64158.6|7626
1635786000000|2021-11-01 17:00:00|64181.8|64161.8|64170.1|64150.1|64200.8|64180.8|64162.7|64145.2|6715
1635789600000|2021-11-01 18:00:00|64169|64149|64107.2|64087.2|64170.6|64151.6|64091.4|64071.5|7223
1635793200000|2021-11-01 19:00:00|64107.4|64087.4|64103.1|64083.1|64132.1|64113.4|64098.3|64081.9|5843
1635796800000|2021-11-01 20:00:00|64100.3|64085.3|64103.9|64083.9|64113.7|64093.7|64088.3|64068.4|3973
1635800400000|2021-11-01 21:00:00|64104.9|64084.2|64121.5|64077.9|64145.1|64111.6|64104.9|64052.3|4657
1635804000000|2021-11-01 22:00:00|64117.4|64076.3|64127.5|64107.5|64133|64113|64105.6|64069.2|2925
1635807600000|2021-11-01 23:00:00|64127.6|64107.6|64141.7|64121.7|64152.4|64132.4|64122.7|64102.7|3111
1635811200000|2021-11-02 00:00:00|64141.1|64121.1|64156.4|64136.4|64166|64146|64129.9|64109.9|5237
1635814800000|2021-11-02 01:00:00|64156.5|64136.5|64149.6|64129.6|64167.5|64147.5|64148.5|64128.5|5689
1635818400000|2021-11-02 02:00:00|64148.8|64128.8|64137.1|64117.1|64160.5|64140.5|64136.2|64116.2|4703
1635822000000|2021-11-02 03:00:00|64136.9|64116.9|64143.2|64123.2|64157.5|64137.5|64128.3|64108.3|6299
1635825600000|2021-11-02 04:00:00|64143.1|64123.1|64117.4|64097.4|64145.4|64125.4|64091.3|64071.3|5415
1635829200000|2021-11-02 05:00:00|64116.9|64096.9|64097.7|64077.7|64126.4|64106.4|64096.9|64076.9|6740
1635832800000|2021-11-02 06:00:00|64098.3|64078.3|64115|64095|64137|64117|64097|64077|7333
1635836400000|2021-11-02 07:00:00|64114.8|64094.8|64093.5|64078.5|64121.2|64106.2|64067.5|64049.5|8709
1635840000000|2021-11-02 08:00:00|64092.8|64077.8|64205.6|64190.6|64213.6|64197.6|64082.3|64064.8|9953
1635843600000|2021-11-02 09:00:00|64207.7|64187.7|64149.2|64134.2|64222|64204.9|64145.2|64129.6|9188
1635847200000|2021-11-02 10:00:00|64149|64134|64109.4|64094.4|64195.9|64180.9|64107.3|64092.3|8532
1635850800000|2021-11-02 11:00:00|64108.3|64093.3|64127.1|64112.1|64193.1|64178.1|64108.2|64093.2|8346
1635854400000|2021-11-02 12:00:00|64126.6|64111.6|64103.8|64088.8|64159.9|64143|64100.3|64085.3|9719
1635858000000|2021-11-02 13:00:00|64103.3|64088.3|64192.3|64177.3|64204.6|64189.6|64101.6|64086.6|9814
1635861600000|2021-11-02 14:00:00|64192.2|64177.2|64191.8|64176.8|64243|64227.4|64151.4|64136.4|10070
1635865200000|2021-11-02 15:00:00|64190.7|64175.7|64250|64235|64267.1|64247.1|64144.9|64129.9|9824
1635868800000|2021-11-02 16:00:00|64248.9|64233.9|64261.6|64246.6|64280.2|64260.2|64227.4|64210.5|8432
1635872400000|2021-11-02 17:00:00|64261.8|64246.8|64237.5|64217.5|64269.4|64252.9|64228.4|64208.4|6911
1635876000000|2021-11-02 18:00:00|64237.6|64217.6|64246.7|64226.7|64271.7|64252.7|64225.2|64205.6|6354
1635879600000|2021-11-02 19:00:00|64247.9|64227.9|64235.6|64215.6|64256.5|64238.4|64229.3|64210.9|5604
1635883200000|2021-11-02 20:00:00|64237.3|64217.3|64258.9|64238.9|64260.2|64240.2|64237.1|64217.1|3311
1635886800000|2021-11-02 21:00:00|64260|64240|64260.4|64238.5|64293.8|64241.6|64242.9|64175.3|2032
1635890400000|2021-11-02 22:00:00|64261|64241|64259.4|64239.4|64265.5|64243.9|64239|64219|2552
1635894000000|2021-11-02 23:00:00|64259.6|64239.6|64259.2|64239.2|64274.8|64254.8|64255|64235|2727
1635897600000|2021-11-03 00:00:00|64258.5|64238.5|64254.9|64234.9|64281.7|64264.7|64254.1|64234.1|3784
1635901200000|2021-11-03 01:00:00|64254.6|64234.6|64239.5|64219.5|64269.3|64251.5|64232.9|64214.9|4566
1635904800000|2021-11-03 02:00:00|64239.1|64219.1|64231.2|64211.2|64254.5|64237.4|64211.6|64191.6|4709
1635908400000|2021-11-03 03:00:00|64231.4|64211.4|64237|64217|64243.2|64225.7|64225.2|64205.2|3973
1635912000000|2021-11-03 04:00:00|64237.3|64217.3|64234.1|64214.1|64252.1|64234.7|64232.2|64212.2|3448
1635915600000|2021-11-03 05:00:00|64234.3|64214.3|64223.1|64203.1|64249.8|64229.8|64221.1|64201.1|3608
1635919200000|2021-11-03 06:00:00|64222.8|64202.8|64240.2|64220.2|64249.5|64230.8|64219.2|64200.4|4608
1635922800000|2021-11-03 07:00:00|64240.9|64220.9|64248.4|64233.4|64263.3|64246.8|64210.7|64193.3|7708
1635926400000|2021-11-03 08:00:00|64248.2|64233.2|64222.7|64202.7|64264.6|64247.8|64202.6|64185.2|8536
1635930000000|2021-11-03 09:00:00|64222.2|64202.2|64182.1|64167.1|64227.3|64208.9|64153.5|64134.7|7851
1635933600000|2021-11-03 10:00:00|64182|64167|64193.1|64173.1|64373.4|64281.4|64065.5|63973.5|8627
1635937200000|2021-11-03 11:00:00|64194.2|64174.2|64206.4|64186.4|64231.8|64214.2|64172.6|64154.9|7467
1635940800000|2021-11-03 12:00:00|64205.8|64185.8|64220.5|64200.5|64254.9|64235|64186|64168.4|9822
1635944400000|2021-11-03 13:00:00|64221.1|64201.1|64287.9|64267.9|64305.9|64289.3|64219.2|64201.1|10385
1635948000000|2021-11-03 14:00:00|64309|64289|64242.5|64222.5|64335.3|64317.2|64231.2|64211.2|10918
1635951600000|2021-11-03 15:00:00|64242.4|64222.4|64203.5|64188.5|64268.5|64248.5|64199.7|64179.7|9387
1635955200000|2021-11-03 16:00:00|64204.5|64189.5|64218|64198|64247.2|64227.2|64199.2|64179.2|7879
1635958800000|2021-11-03 17:00:00|64218.1|64198.1|64222.4|64186.5|64244.7|64224.7|64195.9|64173.7|6727
1635962400000|2021-11-03 18:00:00|64229.5|64188.8|64074|64054|64285.4|64265.4|64038.9|64018.9|13330
1635966000000|2021-11-03 19:00:00|64073.4|64053.4|64088.8|64068.8|64156.7|64136.7|64039.2|64019.2|11083
1635969600000|2021-11-03 20:00:00|64088.7|64068.7|64064.9|64042.8|64105.8|64085.8|64044.7|64022.3|5963
1635973200000|2021-11-03 21:00:00|64064.8|64041.7|64061.1|64030.6|64124.3|64059.8|64041.8|64016.5|3190
1635976800000|2021-11-03 22:00:00|64065.8|64033.8|64066.8|64046.8|64075.7|64055.4|64040.1|64020.1|3091
1635980400000|2021-11-03 23:00:00|64066.2|64046.2|64044.8|64024.8|64076.7|64056.7|64037.1|64017.1|4226
1635984000000|2021-11-04 00:00:00|64043.9|64023.9|64061.1|64041.1|64067|64047|64037.6|64017.6|5779
1635987600000|2021-11-04 01:00:00|64061|64041|64110.1|64090.1|64112.2|64093|64059.2|64039.2|6019
1635991200000|2021-11-04 02:00:00|64108.2|64088.2|64102.1|64082.1|64128.4|64110.5|64090.6|64070.6|5131
1635994800000|2021-11-04 03:00:00|64102.2|64082.2|64166.8|64146.8|64169.9|64149.9|64098.5|64078.5|4691
1635998400000|2021-11-04 04:00:00|64166.4|64146.4|64180.5|64160.5|64180.5|64160.5|64151.7|64131.7|4455
1636002000000|2021-11-04 05:00:00|64180.2|64160.2|64191|64171|64210.7|64190.7|64171.7|64153.1|5256
1636005600000|2021-11-04 06:00:00|64191.1|64171.1|64253.7|64233.7|64253.7|64233.7|64191.1|64171.1|6698
1636009200000|2021-11-04 07:00:00|64253.2|64233.2|64285.5|64270.5|64296.9|64277.7|64226.1|64208.2|7940
1636012800000|2021-11-04 08:00:00|64286.9|64266.9|64383.3|64363.3|64406.2|64389.7|64282.9|64266.2|10394
1636016400000|2021-11-04 09:00:00|64381.9|64361.9|64378.6|64363.6|64409.3|64394.3|64370|64350.8|8226
1636020000000|2021-11-04 10:00:00|64379.6|64364.6|64425.7|64410.7|64442.3|64427.3|64379.4|64364.2|8263
1636023600000|2021-11-04 11:00:00|64425.5|64410.5|64380.3|64360.3|64433.1|64418.1|64378.3|64358.3|8434
1636027200000|2021-11-04 12:00:00|64379.4|64359.4|64333.4|64318.4|64433.5|64413.5|64327.5|64308.9|11152
1636030800000|2021-11-04 13:00:00|64333.6|64318.6|64387.7|64367.7|64387.7|64367.7|64274.1|64256|10375
1636034400000|2021-11-04 14:00:00|64384.9|64364.9|64438.6|64418.6|64464.1|64444.1|64366.5|64346.5|10900
1636038000000|2021-11-04 15:00:00|64439.3|64419.3|64423.3|64408.3|64526.7|64506.7|64421|64403.9|10555
1636041600000|2021-11-04 16:00:00|64423.2|64408.2|64432.5|64417.5|64454.7|64438|64387.4|64367.4|8954
1636045200000|2021-11-04 17:00:00|64434.1|64414.1|64415.2|64395.2|64441|64423.5|64386.8|64366.8|7511
1636048800000|2021-11-04 18:00:00|64415.4|64395.4|64383.1|64368.1|64417.4|64400.3|64360|64341.9|7234
1636052400000|2021-11-04 19:00:00|64383.6|64368.6|64362.1|64342.1|64393.7|64376.7|64360.7|64341.8|6408
1636056000000|2021-11-04 20:00:00|64363.9|64343.9|64383.4|64363.4|64392|64372|64358.8|64338.8|4195
1636059600000|2021-11-04 21:00:00|64384.2|64364.2|64396.8|64341.5|64413.7|64366|64382.1|64317.7|3475
1636063200000|2021-11-04 22:00:00|64396.9|64342.5|64384.8|64364.8|64401.4|64369.4|64376.5|64342.5|2819
1636066800000|2021-11-04 23:00:00|64384.9|64364.9|64372.6|64352.6|64408.8|64388.8|64372|64352|3548
1636070400000|2021-11-05 00:00:00|64372.9|64352.9|64394.4|64374.4|64420|64400|64369.8|64349.8|5645
1636074000000|2021-11-05 01:00:00|64394.2|64374.2|64398|64378|64429.3|64409.3|64386|64366|7628
1636077600000|2021-11-05 02:00:00|64398.8|64378.8|64445.1|64425.1|64449.2|64429.2|64398.3|64378.3|6151
1636081200000|2021-11-05 03:00:00|64446.1|64426.1|64420.8|64400.8|64452.7|64432.7|64412.4|64392.4|5683
1636084800000|2021-11-05 04:00:00|64420.9|64400.9|64358.8|64338.8|64421.5|64401.5|64358.2|64338.2|5128
1636088400000|2021-11-05 05:00:00|64359.1|64339.1|64384.3|64364.3|64385.2|64365.2|64359.1|64339.1|5041
1636092000000|2021-11-05 06:00:00|64384.6|64364.6|64379.1|64359.1|64398.7|64381.4|64360.9|64342.8|6559
1636095600000|2021-11-05 07:00:00|64379.3|64359.3|64341.7|64326.7|64387.6|64370.2|64329.8|64313.8|7616
1636099200000|2021-11-05 08:00:00|64341.9|64326.9|64408|64388|64419.3|64401.9|64336.6|64319.1|9807
1636102800000|2021-11-05 09:00:00|64408.1|64388.1|64444.3|64429.3|64461.7|64446.7|64405.2|64387.4|8748
1636106400000|2021-11-05 10:00:00|64444.4|64429.4|64477.2|64462.2|64506.5|64491.5|64444.4|64426.4|8628
1636110000000|2021-11-05 11:00:00|64476.5|64461.5|64493.7|64478.7|64513.6|64498.6|64468.9|64453.9|8741
1636113600000|2021-11-05 12:00:00|64493.4|64478.4|64603.3|64583.3|64609.3|64591.2|64456|64428.6|10960
1636117200000|2021-11-05 13:00:00|64605.1|64585.1|64576.9|64556.9|64606.9|64591.9|64480.1|64460.1|11828
1636120800000|2021-11-05 14:00:00|64578.9|64558.9|64526.7|64511.7|64585.2|64566.6|64512.3|64497.3|10220
1636124400000|2021-11-05 15:00:00|64526.9|64511.9|64387.2|64372.2|64542.8|64525.7|64365.8|64350.7|10620
1636128000000|2021-11-05 16:00:00|64387.3|64372.3|64327|64312|64409.9|64391.7|64309.2|64291.6|9331
1636131600000|2021-11-05 17:00:00|64327.7|64312.7|64362.7|64347.7|64367|64349.3|64302.8|64285.8|7960
1636135200000|2021-11-05 18:00:00|64362.9|64347.9|64401.4|64386.4|64411.3|64396|64357.7|64340.7|7185
1636138800000|2021-11-05 19:00:00|64401|64386|64305.2|64285.2|64406.4|64386.7|64299.7|64280|6915
1636142400000|2021-11-05 20:00:00|64304.9|64284.9|64303.9|64283.9|64317.5|64297.5|64272|64252|4310
1636318800000|2021-11-07 21:00:00|64412.2|64329.9|64370.1|64323.5|64426.1|64368.7|64347.7|64290.4|172
1636322400000|2021-11-07 22:00:00|64377.8|64291.3|64342.7|64307.3|64394.9|64348.2|64323.3|64262.5|3347
1636326000000|2021-11-07 23:00:00|64342.4|64308.6|64305.1|64285.1|64353|64317|64295.4|64275.4|5207
1636329600000|2021-11-08 00:00:00|64304.8|64284.8|64349.7|64329.7|64361.1|64344.5|64304.3|64284.3|5011
1636333200000|2021-11-08 01:00:00|64350|64330|64380.4|64360.4|64386.1|64368.4|64337.5|64317.5|6325
1636336800000|2021-11-08 02:00:00|64381.4|64361.4|64356.8|64336.8|64390.6|64372.9|64355.2|64336.8|5428
1636340400000|2021-11-08 03:00:00|64357|64337|64366.4|64346.4|64368.2|64350.7|64339.6|64319.6|4975
1636344000000|2021-11-08 04:00:00|64366.5|64346.5|64348.1|64328.1|64371.9|64351.9|64335.7|64315.7|4046
1636347600000|2021-11-08 05:00:00|64347.9|64327.9|64355.1|64335.1|64358|64338|64337.2|64317.8|4190
1636351200000|2021-11-08 06:00:00|64355|64335|64330.6|64310.6|64355|64335|64304.5|64284.5|5282
1636354800000|2021-11-08 07:00:00|64330.7|64310.7|64347.4|64332.4|64405.5|64385.5|64316.3|64297.8|7927
1636358400000|2021-11-08 08:00:00|64350.8|64330.8|64295.4|64275.4|64402.9|64382.9|64273.5|64253.6|10100
1636362000000|2021-11-08 09:00:00|64295.2|64275.2|64344.4|64324.4|64346.8|64328.2|64263.8|64243.8|8558
1636365600000|2021-11-08 10:00:00|64343.7|64323.7|64312.4|64292.4|64379.4|64361.6|64293.3|64275.8|7742
1636369200000|2021-11-08 11:00:00|64312.5|64292.5|64284.6|64269.6|64342.8|64325.4|64270.9|64253.7|7031
1636372800000|2021-11-08 12:00:00|64287.9|64272.9|64262.1|64247.1|64290.2|64275.2|64239.1|64222.8|8234
1636376400000|2021-11-08 13:00:00|64261.9|64246.9|64307.4|64292.4|64313.4|64296.8|64223.8|64207.3|9019
1636380000000|2021-11-08 14:00:00|64306.3|64291.3|64269|64254|64334.2|64314.2|64247.4|64232.4|10441
1636383600000|2021-11-08 15:00:00|64268|64253|64191.1|64176.1|64280.5|64263.2|64159.2|64144.2|9813
1636387200000|2021-11-08 16:00:00|64191.9|64176.9|64179.2|64159.2|64214.7|64199.7|64158.7|64138.7|8647
1636390800000|2021-11-08 17:00:00|64179.3|64159.3|64209.9|64189.9|64222.8|64205.1|64173.6|64156.4|7020
1636394400000|2021-11-08 18:00:00|64210|64190|64200|64185|64223.5|64203.5|64190.2|64172.8|6793
1636398000000|2021-11-08 19:00:00|64199.9|64184.9|64190.2|64175.2|64208.2|64192.9|64186.9|64168.3|5380
1636401600000|2021-11-08 20:00:00|64190.4|64175.4|64196.6|64176.6|64229.4|64209.4|64178.3|64161|6294
1636405200000|2021-11-08 21:00:00|64197.3|64177.3|64216.9|64176.8|64220.3|64192.4|64182.2|64163.1|3786
1636408800000|2021-11-08 22:00:00|64216|64175.6|64217.9|64196.7|64228.9|64197.5|64199.2|64160.1|2647
1636412400000|2021-11-08 23:00:00|64217.3|64196.6|64204.1|64184.1|64222.4|64202.4|64203.2|64182.2|3757
1636416000000|2021-11-09 00:00:00|64204|64184|64238.7|64218.7|64248.2|64228.2|64186.7|64166.7|5020
1636419600000|2021-11-09 01:00:00|64238.6|64218.6|64251.1|64231.1|64268|64248|64207.9|64187.9|7013
1636423200000|2021-11-09 02:00:00|64251.2|64231.2|64224.1|64204.1|64253.5|64233.5|64207.1|64187.1|6966
1636426800000|2021-11-09 03:00:00|64224.2|64204.2|64218.2|64198.2|64231.6|64211.6|64200.8|64180.8|6824
1636430400000|2021-11-09 04:00:00|64218|64198|64151.5|64131.5|64218.7|64198.7|64140.5|64120.5|5671
1636434000000|2021-11-09 05:00:00|64151.8|64131.8|64137.8|64117.8|64153.8|64133.8|64097|64077|6221
1636437600000|2021-11-09 06:00:00|64136.6|64116.6|64147.1|64127.1|64148.7|64128.7|64093|64073|7447
1636441200000|2021-11-09 07:00:00|64147.4|64127.4|64151.8|64136.8|64183|64166.1|64113.5|64093.6|8160
1636444800000|2021-11-09 08:00:00|64151.4|64136.4|64182.5|64167.5|64240.7|64222.7|64149.6|64132.2|9260
1636448400000|2021-11-09 09:00:00|64182.4|64167.4|64166|64146|64218.7|64203.1|64156.4|64140|8222
1636452000000|2021-11-09 10:00:00|64167.7|64147.7|64180.3|64165.3|64187.4|64172.4|64135|64119|8109
1636455600000|2021-11-09 11:00:00|64180.6|64165.6|64237.4|64222.4|64246.2|64231.2|64148.8|64131.8|8370
1636459200000|2021-11-09 12:00:00|64235.4|64220.4|64280|64265|64284.9|64269.9|64225.7|64210.7|8664
1636462800000|2021-11-09 13:00:00|64279.6|64264.6|64150.3|64130.3|64293.2|64278.2|64145.8|64128|10264
1636466400000|2021-11-09 14:00:00|64151.3|64131.3|64124.8|64109.8|64200.6|64184.1|64077.5|64061.1|10526
1636470000000|2021-11-09 15:00:00|64125.9|64110.9|64210.5|64195.5|64264.5|64247.4|64115.2|64098.7|11030
1636473600000|2021-11-09 16:00:00|64212.2|64197.2|64192.3|64177.3|64286.4|64270.7|64190.3|64174.2|9849
1636477200000|2021-11-09 17:00:00|64192.2|64177.2|64174.4|64154.4|64201|64185|64158.3|64142.9|8574
1636480800000|2021-11-09 18:00:00|64174.1|64154.1|64179.2|64164.2|64199.3|64182.2|64158.1|64140|7761
1636484400000|2021-11-09 19:00:00|64179.4|64164.4|64157|64142|64189.1|64172.9|64154.5|64139.5|6565
1636488000000|2021-11-09 20:00:00|64156.8|64141.8|64149.1|64134.1|64171.5|64154.2|64132.5|64117.1|6564
1636491600000|2021-11-09 21:00:00|64149.2|64134.2|64165.7|64145.7|64166.3|64146.3|64146.2|64126.2|3556
1636495200000|2021-11-09 22:00:00|64168.1|64144.2|64172.1|64143.6|64190.6|64153.2|64163.8|64110.5|3848
1636498800000|2021-11-09 23:00:00|64171|64145.2|64163.4|64143.4|64175|64155|64159.4|64135.2|4581
1636502400000|2021-11-10 00:00:00|64163.3|64143.3|64177.6|64157.6|64180.7|64160.7|64155.6|64135.6|4365
1636506000000|2021-11-10 01:00:00|64177.5|64157.5|64176|64156|64195.2|64175.2|64153.5|64135.8|5715
1636509600000|2021-11-10 02:00:00|64176.3|64156.3|64210.4|64190.4|64222.6|64202.6|64172.7|64152.7|5801
1636513200000|2021-11-10 03:00:00|64210.5|64190.5|64217.4|64197.4|64225.6|64205.6|64197.2|64177.2|4763
1636516800000|2021-11-10 04:00:00|64217.7|64197.7|64216.4|64196.4|64231.6|64212.9|64213.3|64193.3|4400
1636520400000|2021-11-10 05:00:00|64216.3|64196.3|64254|64234|64257.6|64237.6|64211.6|64192|4927
1636524000000|2021-11-10 06:00:00|64254.1|64234.1|64242.8|64222.8|64259.1|64239.1|64227.7|64207.7|5691
1636527600000|2021-11-10 07:00:00|64242.5|64222.5|64300.2|64285.2|64363.3|64345.5|64238.9|64221.1|8682
1636531200000|2021-11-10 08:00:00|64300.3|64285.3|64326.3|64311.3|64337.7|64322|64275|64260|9145
1636534800000|2021-11-10 09:00:00|64326.8|64311.8|64250.5|64235.5|64350.3|64335.3|64223.8|64208.8|9223
1636538400000|2021-11-10 10:00:00|64250.7|64235.7|64280.7|64265.7|64283.8|64268.1|64229.7|64214.7|7137
1636542000000|2021-11-10 11:00:00|64280.9|64265.9|64407.6|64392.6|64427.4|64411.6|64280.9|64265.9|9157
1636545600000|2021-11-10 12:00:00|64407.2|64392.2|64355.9|64340.9|64431.3|64414.6|64351.1|64336.1|8367
1636549200000|2021-11-10 13:00:00|64355.8|64340.8|64381.3|64366.3|64496.9|64476.9|64321.4|64302.7|10869
1636552800000|2021-11-10 14:00:00|64381|64366|64342.2|64322.2|64405.4|64388.7|64267.3|64249|11832
1636556400000|2021-11-10 15:00:00|64340.9|64320.9|64575.9|64555.9|64619.8|64602.3|64326|64311|11709
1636560000000|2021-11-10 16:00:00|64575.4|64555.4|64569.7|64549.7|64598.5|64580.4|64484.6|64467|10445
1636563600000|2021-11-10 17:00:00|64571|64551|64611.3|64591.3|64647|64628.3|64569.1|64549.1|9545
1636567200000|2021-11-10 18:00:00|64611.4|64591.4|64686.8|64666.8|64781.4|64761.4|64590.7|64572.2|10864
1636570800000|2021-11-10 19:00:00|64687|64667|64770|64755|64776.5|64758.9|64684.2|64665.4|8837
1636574400000|2021-11-10 20:00:00|64772.3|64752.3|64804.3|64784.3|64805.2|64787.7|64756|64738.2|7769
1636578000000|2021-11-10 21:00:00|64804.4|64784.4|64806.7|64780|64821.5|64797.4|64786.4|64766.4|5390
1636581600000|2021-11-10 22:00:00|64803.2|64776.8|64798.6|64776|64837|64787.6|64788.1|64715.9|4251
1636585200000|2021-11-10 23:00:00|64800.2|64779.6|64762.8|64742.8|64808|64783.2|64754.7|64734.7|4078
1636588800000|2021-11-11 00:00:00|64761.8|64741.8|64791.9|64771.9|64797|64777|64750.2|64730.2|5683
1636592400000|2021-11-11 01:00:00|64791.6|64771.6|64795.5|64775.5|64833.8|64813.8|64769.7|64749.7|6266
1636596000000|2021-11-11 02:00:00|64795.8|64775.8|64856.2|64836.2|64862.5|64842.5|64765.3|64745.3|5489
1636599600000|2021-11-11 03:00:00|64855.6|64835.6|64813.5|64793.5|64879.8|64859.8|64798.1|64779.6|5891
1636603200000|2021-11-11 04:00:00|64813|64793|64789.9|64769.9|64846.4|64828.3|64789.1|64769.1|4391
1636606800000|2021-11-11 05:00:00|64790.1|64770.1|64795.4|64775.4|64821.5|64802|64788.6|64768.6|4558
1636610400000|2021-11-11 06:00:00|64795.5|64775.5|64794.1|64774.1|64808.6|64788.6|64765.2|64745.2|5764
1636614000000|2021-11-11 07:00:00|64793.2|64773.2|64905.1|64885.1|64905.1|64887.9|64779.5|64759.5|7703
1636617600000|2021-11-11 08:00:00|64902.7|64887.7|64837.9|64822.9|64940.6|64923.7|64809|64793.1|9242
1636621200000|2021-11-11 09:00:00|64838.8|64823.8|64888.1|64868.1|64926.7|64909.7|64838.8|64823|8619
1636624800000|2021-11-11 10:00:00|64888|64868|64897.3|64877.3|64909.6|64892.3|64821.1|64804.3|8111
1636628400000|2021-11-11 11:00:00|64895.1|64880.1|64847.6|64832.6|64940.6|64923|64832.6|64815.2|7728
1636632000000|2021-11-11 12:00:00|64847.9|64832.9|64887.3|64872.3|64896.7|64881.7|64819.3|64802|7983
1636635600000|2021-11-11 13:00:00|64888.1|64873.1|64906.4|64891.4|64928.7|64913.7|64869.9|64852.4|8707
1636639200000|2021-11-11 14:00:00|64906.1|64891.1|64856|64836|64922.4|64906.6|64826.2|64808.9|9288
1636642800000|2021-11-11 15:00:00|64856.6|64836.6|64846.5|64826.5|64895|64878.9|64806.5|64791.5|9326
1636646400000|2021-11-11 16:00:00|64847.2|64827.2|64887.2|64872.2|64907.4|64887.4|64841.6|64823.6|7411
1636650000000|2021-11-11 17:00:00|64887|64872|64958.5|64938.5|64964.3|64946.7|64873|64853|6491
1636653600000|2021-11-11 18:00:00|64958.8|64938.8|64971.5|64951.5|64984.9|64965.8|64948.3|64930.1|5935
1636657200000|2021-11-11 19:00:00|64972.1|64952.1|64990.3|64970.3|64993.6|64973.6|64954.4|64934.4|5770
1636660800000|2021-11-11 20:00:00|64989.9|64969.9|64979|64959|65002.7|64982.7|64968|64948.7|4765
1636664400000|2021-11-11 21:00:00|64981.7|64961.7|64963.9|64943.9|64988.8|64968.8|64959.3|64937.9|3226
1636668000000|2021-11-11 22:00:00|64964.1|64937|64967.2|64947.2|65027.7|64952|64951.9|64907.9|3139
1636671600000|2021-11-11 23:00:00|64969|64949|64976.5|64956.5|64983.6|64963.6|64967.7|64947.7|4730
1636675200000|2021-11-12 00:00:00|64975.9|64955.9|65014.2|64994.2|65016.2|64996.2|64972.5|64952.5|5168
1636678800000|2021-11-12 01:00:00|65015.2|64995.2|65026.6|65006.6|65042.2|65024.6|65002.1|64982.1|5711
1636682400000|2021-11-12 02:00:00|65026.8|65006.8|65016.3|64996.3|65041.9|65021.9|65002.8|64982.8|4844
1636686000000|2021-11-12 03:00:00|65016.1|64996.1|65022.8|65002.8|65039.4|65019.4|65015.9|64995.9|4470
1636689600000|2021-11-12 04:00:00|65023.1|65003.1|65009.2|64989.2|65035.4|65015.7|65008.2|64988.2|3939
1636693200000|2021-11-12 05:00:00|65009|64989|64998.1|64978.1|65024.1|65005.6|64993.5|64974.8|5177
1636696800000|2021-11-12 06:00:00|64997.8|64977.8|64988.3|64973.3|65017.9|64999|64986.5|64969|5230
1636700400000|2021-11-12 07:00:00|64988.1|64973.1|64956.8|64941.8|65013.7|64996.4|64926.7|64911.7|7300
1636704000000|2021-11-12 08:00:00|64956.3|64941.3|64936.3|64921.3|64998.4|64983.2|64928.7|64911.3|8846
1636707600000|2021-11-12 09:00:00|64936.4|64921.4|65005|64985|65032.3|65014.9|64934.8|64919.8|9143
1636711200000|2021-11-12 10:00:00|65004.9|64984.9|65007.8|64992.8|65033.8|65014|64966.6|64950.2|7956
1636714800000|2021-11-12 11:00:00|65009.7|64989.7|64960.4|64945.4|65023.1|65006|64943.1|64928.1|7520
1636718400000|2021-11-12 12:00:00|64960.3|64945.3|64972.3|64957.3|64986.9|64968.5|64929.8|64912.6|8052
1636722000000|2021-11-12 13:00:00|64972.6|64957.6|64984.1|64969.1|64988.7|64973.7|64939|64924|8819
1636725600000|2021-11-12 14:00:00|64984.2|64969.2|65035.9|65015.9|65059.8|65039.8|64964.5|64949.5|9906
1636729200000|2021-11-12 15:00:00|65035.5|65015.5|64992.6|64977.6|65035.6|65015.6|64894.4|64874.4|11250
1636732800000|2021-11-12 16:00:00|64993.5|64978.5|65000|64985|65007.3|64991.5|64949.8|64931.8|9108
1636736400000|2021-11-12 17:00:00|64999.7|64984.7|64965|64945|65010.4|64992.8|64954.4|64937.9|7244
1636740000000|2021-11-12 18:00:00|64963|64948|64977.4|64957.4|64985.6|64967.6|64948|64930.2|6619
1636743600000|2021-11-12 19:00:00|64977.6|64957.6|64999.5|64979.5|65002.7|64984|64964|64944|5852
1636747200000|2021-11-12 20:00:00|64998.8|64978.8|64979.1|64959.1|65002.1|64984|64974.7|64954.9|5198
1636750800000|2021-11-12 21:00:00|64978.7|64958.7|65001.3|64981.3|65010.1|64990.1|64975.8|64955.8|3022
1636923600000|2021-11-14 21:00:00|65007.7|64977.7|64977.1|64947.1|65011|64977.7|64964.4|64923.2|90
1636927200000|2021-11-14 22:00:00|64976.1|64946.1|64998.5|64978.5|65028.9|64980.9|64973.3|64942.1|1563
1636930800000|2021-11-14 23:00:00|64998|64978|65009.8|64989.8|65011|64991|64990.4|64970.4|3212
1636934400000|2021-11-15 00:00:00|65010.2|64990.2|64984.1|64964.1|65010.7|64992.3|64977.7|64957.9|4825
1636938000000|2021-11-15 01:00:00|64984.3|64964.3|64904.6|64884.6|65002|64982|64904|64884|5952
1636941600000|2021-11-15 02:00:00|64904.7|64884.7|64905.1|64885.1|64931.4|64912.1|64881.3|64861.3|5936
1636945200000|2021-11-15 03:00:00|64905|64885|64915.8|64895.8|64921.1|64902.5|64894|64874.4|4412
1636948800000|2021-11-15 04:00:00|64916.1|64896.1|64928.3|64908.3|64928.3|64910.2|64906.1|64887.2|3960
1636952400000|2021-11-15 05:00:00|64928.4|64908.4|64902.3|64882.3|64930.8|64914.6|64883|64865.2|4955
1636956000000|2021-11-15 06:00:00|64902.7|64882.7|64912.8|64892.8|64941.6|64924.5|64888.9|64870.5|6102
1636959600000|2021-11-15 07:00:00|64913.7|64893.7|64964|64944|64969.3|64951|64896.6|64879.1|7916
1636963200000|2021-11-15 08:00:00|64961.6|64941.6|64969.1|64949.1|65037.5|65020.1|64934.2|64916.5|9222
1636966800000|2021-11-15 09:00:00|64969.8|64949.8|64967.6|64952.6|64988.3|64972.9|64936.8|64920.1|7949
1636970400000|2021-11-15 10:00:00|64968.1|64953.1|64977.2|64962.2|64989.6|64974.4|64925.7|64910.7|7525
1636974000000|2021-11-15 11:00:00|64975.9|64960.9|64962.6|64947.6|65007.5|64992.1|64932.8|64915|7890
1636977600000|2021-11-15 12:00:00|64963|64948|65015.7|65000.7|65020|65003.9|64938.3|64923.3|7418
1636981200000|2021-11-15 13:00:00|65016.1|65001.1|64986.6|64971.6|65023.6|65008.3|64974.4|64959.1|9051
1636984800000|2021-11-15 14:00:00|64986.3|64971.3|65035.8|65015.8|65056.1|65036.6|64983.7|64968.7|9913
1636988400000|2021-11-15 15:00:00|65033.4|65018.4|65129.4|65114.4|65147.6|65130.1|64990.9|64972.8|10443
1636992000000|2021-11-15 16:00:00|65130|65115|65122.8|65107.8|65159.4|65142.6|65105.8|65089.2|9301
1636995600000|2021-11-15 17:00:00|65123.6|65108.6|65327.8|65307.8|65358.6|65338.6|65122.3|65104.3|9420
1636999200000|2021-11-15 18:00:00|65329.5|65309.5|65334|65319|65375|65355|65315.8|65295.8|7601
1637002800000|2021-11-15 19:00:00|65336.2|65316.2|65328.6|65308.6|65338.7|65321.1|65300.9|65283.5|6018
1637006400000|2021-11-15 20:00:00|65328.3|65308.3|65477.1|65457.1|65500.6|65480.6|65319.4|65304.4|8025
1637010000000|2021-11-15 21:00:00|65477|65457|65432.4|65412.4|65477.4|65457.4|65406.9|65386.9|4239
1637013600000|2021-11-15 22:00:00|65432.1|65412.1|65449.7|65406.2|65480.8|65429.3|65416.5|65363.5|3579
1637017200000|2021-11-15 23:00:00|65445.9|65405.6|65434.7|65414.7|65478.8|65458.8|65404|65384|4011
1637020800000|2021-11-16 00:00:00|65435.3|65415.3|65399.7|65379.7|65441.3|65421.3|65374.2|65354.2|5962
1637024400000|2021-11-16 01:00:00|65399.8|65379.8|65368.4|65348.4|65413.4|65393.4|65364.2|65344.2|6746
1637028000000|2021-11-16 02:00:00|65369.2|65349.2|65344.8|65324.8|65379.8|65359.8|65329|65309|7197
1637031600000|2021-11-16 03:00:00|65344.7|65324.7|65349.1|65329.1|65368.3|65348.3|65336.5|65316.5|5290
1637035200000|2021-11-16 04:00:00|65347.7|65327.7|65338.8|65318.8|65367.3|65347.3|65336.8|65316.8|5581
1637038800000|2021-11-16 05:00:00|65339|65319|65377.5|65357.5|65387.2|65367.2|65335.4|65315.4|4906
1637042400000|2021-11-16 06:00:00|65377.8|65357.8|65372.7|65352.7|65394|65374.7|65346.6|65326.6|5513
1637046000000|2021-11-16 07:00:00|65370.5|65355.5|65362.6|65347.6|65430.8|65413.5|65362.4|65342.7|8638
1637049600000|2021-11-16 08:00:00|65362.7|65347.7|65391.8|65371.8|65425|65410|65362.7|65347.7|8989
1637053200000|2021-11-16 09:00:00|65392.1|65372.1|65467.2|65447.2|65489.8|65472.5|65389.6|65371.7|8983
1637056800000|2021-11-16 10:00:00|65467.5|65447.5|65461.9|65446.9|65522.6|65506.5|65453.1|65436.4|8508
1637060400000|2021-11-16 11:00:00|65462.1|65447.1|65429|65414|65473.4|65456.9|65400.3|65382.5|8118
1637064000000|2021-11-16 12:00:00|65429.3|65414.3|65456.7|65441.7|65478.8|65463.8|65399.7|65384.2|8260
1637067600000|2021-11-16 13:00:00|65456.9|65441.9|65462.1|65442.1|65485.6|65465.6|65384.8|65366.1|10272
1637071200000|2021-11-16 14:00:00|65459.6|65444.6|65561.5|65546.5|65647.6|65629.3|65455.7|65439.2|11747
1637074800000|2021-11-16 15:00:00|65564.1|65544.1|65525.7|65510.7|65581.8|65566.8|65510.8|65490.8|10857
1637078400000|2021-11-16 16:00:00|65526.8|65511.8|65621.9|65606.9|65634.7|65619.1|65495.7|65480.7|9308
1637082000000|2021-11-16 17:00:00|65622.1|65607.1|65662.3|65642.3|65707.8|65687.8|65612.3|65592.3|8587
1637085600000|2021-11-16 18:00:00|65662.5|65642.5|65662.3|65642.3|65700.5|65680.5|65620.5|65600.7|7378
1637089200000|2021-11-16 19:00:00|65663.2|65643.2|65724.1|65704.1|65727.2|65709.7|65637.8|65620.1|7311
1637092800000|2021-11-16 20:00:00|65723.7|65703.7|65744.1|65729.1|65751.5|65733.5|65685.6|65667.2|7710
1637096400000|2021-11-16 21:00:00|65743.3|65728.3|65703.6|65683.6|65768|65748|65701.7|65678.7|4862
1637100000000|2021-11-16 22:00:00|65703.2|65683.2|65696.6|65676|65734.1|65684.7|65686.3|65642.1|2684
1637103600000|2021-11-16 23:00:00|65695.2|65675.2|65716.5|65696.5|65765.2|65745.2|65695.2|65675.2|4664
1637107200000|2021-11-17 00:00:00|65715.9|65695.9|65692.7|65672.7|65741.4|65721.4|65683.8|65663.8|5557
1637110800000|2021-11-17 01:00:00|65692.6|65672.6|65687.4|65667.4|65704.1|65684.1|65664.4|65646.1|6564
1637114400000|2021-11-17 02:00:00|65687.3|65667.3|65695.1|65675.1|65712.3|65694.3|65679.7|65662.3|5995
1637118000000|2021-11-17 03:00:00|65694.8|65674.8|65887.4|65867.4|66035.5|66015.5|65692.4|65673.6|7746
1637121600000|2021-11-17 04:00:00|65886.5|65866.5|65832.1|65812.1|65887.3|65867.3|65813.5|65793.5|7336
1637125200000|2021-11-17 05:00:00|65832.8|65812.8|65828|65808|65871.8|65851.8|65804.4|65784.4|7033
1637128800000|2021-11-17 06:00:00|65827.9|65807.9|65808.6|65788.6|65848.2|65828.2|65774.9|65756.1|7204
1637132400000|2021-11-17 07:00:00|65810.4|65790.4|65801.7|65786.7|65836.4|65816.4|65717.2|65700.4|9437
1637136000000|2021-11-17 08:00:00|65802.1|65787.1|65716.7|65701.7|65825.6|65808.2|65696.5|65680|9433
1637139600000|2021-11-17 09:00:00|65716.9|65701.9|65746.3|65726.3|65773.8|65756.2|65708.4|65690.4|9103
1637143200000|2021-11-17 10:00:00|65746.1|65726.1|65772.2|65757.2|65778.7|65762|65720.1|65702.7|8237
1637146800000|2021-11-17 11:00:00|65772.1|65757.1|65673.6|65658.6|65778.9|65761.5|65673|65655.6|7672
1637150400000|2021-11-17 12:00:00|65673.3|65658.3|65719|65704|65728|65710|65629.4|65614.4|8513
1637154000000|2021-11-17 13:00:00|65719.9|65704.9|65823.7|65808.7|65830.1|65815.1|65689.4|65673.5|9587
1637157600000|2021-11-17 14:00:00|65823.4|65808.4|65710.3|65695.3|65831.1|65816.1|65693.4|65678.2|10321
1637161200000|2021-11-17 15:00:00|65710.7|65695.7|65767.2|65752.2|65855.3|65838.1|65707.4|65691.1|10476
1637164800000|2021-11-17 16:00:00|65768.7|65753.7|65693.8|65678.8|65814.6|65799.6|65686.7|65666.7|9455
1637168400000|2021-11-17 17:00:00|65694.2|65679.2|65703.1|65688.1|65716.6|65696.6|65663|65643|8925
1637172000000|2021-11-17 18:00:00|65703.4|65688.4|65709.2|65694.2|65735.8|65718.6|65662|65644.3|8582
1637175600000|2021-11-17 19:00:00|65709.5|65694.5|65728.9|65713.9|65744.9|65727.3|65701.4|65684.5|6903
1637179200000|2021-11-17 20:00:00|65731.5|65711.5|65682.1|65667.1|65751.9|65734.3|65681.3|65662.7|7018
1637182800000|2021-11-17 21:00:00|65682|65667|65704.2|65684.2|65710.6|65690.6|65680.7|65660.7|5199
1637186400000|2021-11-17 22:00:00|65704.3|65684.3|65706.2|65670.8|65718.7|65695.2|65683.6|65655.9|3909
1637190000000|2021-11-17 23:00:00|65705.8|65671.2|65713.8|65693.8|65727.3|65707.3|65696.4|65671.2|4775
1637193600000|2021-11-18 00:00:00|65713.9|65693.9|65682.5|65662.5|65722.6|65702.6|65662.9|65644.8|6061
1637197200000|2021-11-18 01:00:00|65682.7|65662.7|65676.3|65656.3|65709.5|65689.5|65652.1|65632.1|6375
1637200800000|2021-11-18 02:00:00|65676.2|65656.2|65618.1|65598.1|65677.8|65657.8|65597.4|65577.4|7373
1637204400000|2021-11-18 03:00:00|65618|65598|65654.3|65634.3|65661|65641|65611.9|65592.7|5419
1637208000000|2021-11-18 04:00:00|65654.2|65634.2|65672.1|65652.1|65672.7|65652.7|65636.2|65618.4|5171
1637211600000|2021-11-18 05:00:00|65671.9|65651.9|65711.3|65691.3|65725|65705|65667.1|65647.1|6213
1637215200000|2021-11-18 06:00:00|65711.5|65691.5|65703.2|65683.2|65736.6|65719.3|65693.8|65673.8|5932
1637218800000|2021-11-18 07:00:00|65703.3|65683.3|65612.7|65597.7|65732|65716.1|65590.8|65573.3|8204
1637222400000|2021-11-18 08:00:00|65612.8|65597.8|65620|65605|65666.2|65651.2|65584.6|65566.8|9019
1637226000000|2021-11-18 09:00:00|65620.5|65605.5|65630.2|65615.2|65674.3|65659.3|65611.5|65596.5|8167
1637229600000|2021-11-18 10:00:00|65630.3|65615.3|65598.5|65583.5|65649.3|65632.2|65591.6|65575.5|7527
1637233200000|2021-11-18 11:00:00|65598.2|65583.2|65557.9|65542.9|65598.2|65583.2|65539|65523.4|8026
1637236800000|2021-11-18 12:00:00|65557.7|65542.7|65583.5|65568.5|65597.9|65582.9|65534.7|65517.1|7436
1637240400000|2021-11-18 13:00:00|65582.7|65567.7|65619.7|65604.7|65657.1|65637.1|65539.1|65524.1|9902
1637244000000|2021-11-18 14:00:00|65619.5|65604.5|65580.4|65560.4|65665.5|65648.4|65543.4|65525.9|10223
1637247600000|2021-11-18 15:00:00|65580.8|65560.8|65536.2|65521.2|65610.3|65593.4|65478.1|65458.1|10786
1637251200000|2021-11-18 16:00:00|65538.5|65523.5|65477.5|65462.5|65548|65530.8|65476.5|65460|9137
1637254800000|2021-11-18 17:00:00|65477.6|65462.6|65412.4|65397.4|65486.1|65466.1|65391|65373.5|7977
1637258400000|2021-11-18 18:00:00|65412.1|65397.1|65426.3|65411.3|65432.7|65415.2|65388.4|65370.8|6330
1637262000000|2021-11-18 19:00:00|65426.1|65411.1|65407.1|65392.1|65430.9|65414.2|65398.5|65380.8|6009
1637265600000|2021-11-18 20:00:00|65406.8|65391.8|65395|65380|65419|65401.5|65394.1|65377|6122
1637269200000|2021-11-18 21:00:00|65394.8|65379.8|65405.2|65380.1|65409.6|65389.6|65389.1|65369.1|4341
1637272800000|2021-11-18 22:00:00|65409.8|65376.9|65404.8|65382.7|65425.2|65394.2|65395.3|65365.3|3909
1637276400000|2021-11-18 23:00:00|65404.1|65384|65425.2|65405.2|65425.4|65405.4|65396.7|65376.7|3438
1637280000000|2021-11-19 00:00:00|65424.5|65404.5|65443.4|65423.4|65454.8|65437.5|65417|65397.8|4479
1637283600000|2021-11-19 01:00:00|65443.2|65423.2|65489.8|65469.8|65493.3|65473.3|65438.3|65418.3|6716
1637287200000|2021-11-19 02:00:00|65488.8|65468.8|65504.2|65484.2|65507.2|65489.2|65486.5|65468.7|5596
1637290800000|2021-11-19 03:00:00|65504.3|65484.3|65498.6|65478.6|65517.5|65497.5|65486.8|65466.8|4849
1637294400000|2021-11-19 04:00:00|65498.4|65478.4|65516.6|65496.6|65517.2|65497.2|65487.7|65469.1|4352
1637298000000|2021-11-19 05:00:00|65516.7|65496.7|65513.3|65493.3|65517.3|65498.6|65480|65461|4508
1637301600000|2021-11-19 06:00:00|65513|65493|65478.3|65458.3|65522.2|65504.6|65464.3|65447.3|5416
1637305200000|2021-11-19 07:00:00|65478.7|65458.7|65562.5|65547.5|65565.1|65547.7|65477.6|65458.7|7327
1637308800000|2021-11-19 08:00:00|65563|65548|65677.3|65662.3|65683.7|65667.1|65552.6|65536.1|9954
1637312400000|2021-11-19 09:00:00|65677.5|65662.5|65823.2|65803.2|65918.8|65898.8|65677.5|65662.5|11554
1637316000000|2021-11-19 10:00:00|65823|65803|65813.8|65793.8|65912.7|65894.7|65787|65769.8|11062
1637319600000|2021-11-19 11:00:00|65814|65794|65878.9|65858.9|65910.9|65893.5|65800.5|65783.3|9994
1637323200000|2021-11-19 12:00:00|65879.1|65859.1|66067|66047|66096.5|66077.8|65832.8|65817.8|10209
1637326800000|2021-11-19 13:00:00|66068|66048|65888.9|65873.9|66112.2|66092.2|65850.5|65833.9|11294
1637330400000|2021-11-19 14:00:00|65888.5|65873.5|65778.2|65758.2|65891.7|65874.8|65698.4|65678.4|11647
1637334000000|2021-11-19 15:00:00|65779.3|65759.3|65712.7|65692.7|65818.9|65802.2|65693.9|65678.9|11153
1637337600000|2021-11-19 16:00:00|65712.3|65692.3|65709.9|65689.9|65741.5|65723.8|65685.5|65667.7|9383
1637341200000|2021-11-19 17:00:00|65712.3|65692.3|65825.5|65805.5|65861.6|65841.6|65699.6|65683.4|9322
1637344800000|2021-11-19 18:00:00|65825.7|65805.7|65891.6|65871.6|65893.8|65873.8|65798|65780.1|9076
1637348400000|2021-11-19 19:00:00|65891.7|65871.7|65877.1|65857.1|65899.9|65881.5|65858.7|65841.3|7779
1637352000000|2021-11-19 20:00:00|65875.4|65860.4|65884.3|65864.3|65896.4|65876.4|65860.1|65842.5|7090
1637355600000|2021-11-19 21:00:00|65885|65865|65925.3|65905.3|65928.7|65908.7|65873.2|65853.2|6514
1637528400000|2021-11-21 21:00:00|65887.8|65813.1|65885.5|65818.9|65939.9|65833.9|65883.7|65789.8|64
1637532000000|2021-11-21 22:00:00|65869.7|65839.7|65905.7|65869.9|65970.9|65879.5|65853.3|65802|1535
1637535600000|2021-11-21 23:00:00|65908.6|65868.6|65962.3|65942.3|65984.1|65964.1|65901.7|65868.6|4799
1637539200000|2021-11-22 00:00:00|65962.1|65942.1|65931.3|65911.3|65971.4|65951.4|65882.1|65863.4|6444
1637542800000|2021-11-22 01:00:00|65931.2|65911.2|65977.9|65957.9|66023.3|66004.3|65877.7|65857.7|6959
1637546400000|2021-11-22 02:00:00|65978.1|65958.1|65983.5|65963.5|66018.1|65999.7|65951.4|65931.4|6684
1637550000000|2021-11-22 03:00:00|65983.3|65963.3|65987.7|65967.7|66023|66003.5|65966.7|65947.2|5913
1637553600000|2021-11-22 04:00:00|65987.5|65967.5|65945|65925|65992|65972|65941.4|65921.4|5960
1637557200000|2021-11-22 05:00:00|65945.1|65925.1|65945.9|65930.9|65994.9|65974.9|65944.4|65924.8|5227
1637560800000|2021-11-22 06:00:00|65946.2|65931.2|66013.7|65993.7|66018.6|66001.2|65943|65923.6|7166
1637564400000|2021-11-22 07:00:00|66013.6|65993.6|66046.5|66031.5|66047.9|66032.2|65965.8|65948.3|9000
1637568000000|2021-11-22 08:00:00|66046.1|66031.1|66017.8|66002.8|66047.8|66032.8|65938.4|65923|10338
1637571600000|2021-11-22 09:00:00|66018.1|66003.1|65938.1|65918.1|66019.9|66004.9|65890.1|65875.1|9407
1637575200000|2021-11-22 10:00:00|65936.4|65921.4|65901.1|65886.1|65945.9|65930.9|65875.5|65858.8|8589
1637578800000|2021-11-22 11:00:00|65901|65886|65957.8|65937.8|66025.7|66005.7|65889|65871.7|8562
1637582400000|2021-11-22 12:00:00|65957.9|65937.9|65957.3|65942.3|65987|65969.8|65923.4|65905.1|8294
1637586000000|2021-11-22 13:00:00|65957.5|65942.5|65937.9|65917.9|65976.6|65961.6|65933.5|65915.5|9425
1637589600000|2021-11-22 14:00:00|65936.1|65921.1|66068.6|66048.6|66197.5|66177.5|65936.1|65921.1|12262
1637593200000|2021-11-22 15:00:00|66068.1|66048.1|66132|66117|66162.1|66144.5|66061.6|66041.6|11213
1637596800000|2021-11-22 16:00:00|66133.9|66118.9|66042.3|66022.3|66133.9|66118.9|66016.7|65999|10316
1637600400000|2021-11-22 17:00:00|66042|66022|66121.9|66101.9|66138.9|66118.9|66039|66020.9|8509
1637604000000|2021-11-22 18:00:00|66118.3|66103.3|66167.8|66152.8|66184.7|66167.3|66108.6|66091.7|7629
1637607600000|2021-11-22 19:00:00|66168.1|66153.1|66218.2|66203.2|66221.7|66206.2|66163.8|66145.5|6810
1637611200000|2021-11-22 20:00:00|66219|66204|66191.3|66171.3|66225.3|66207.9|66176.1|66159.7|7059
1637614800000|2021-11-22 21:00:00|66191.4|66171.4|66199.1|66166.4|66225.8|66190.9|66187.1|66154.9|4289
1637618400000|2021-11-22 22:00:00|66199|66168|66185.6|66165.6|66219.4|66168|66176.4|66119.6|2687
1637622000000|2021-11-22 23:00:00|66190.7|66170.7|66162.6|66142.6|66196.3|66172.6|66161.4|66141.4|3688
1637625600000|2021-11-23 00:00:00|66162|66142|66168.9|66148.9|66181.6|66161.6|66147.4|66127.4|3879
1637629200000|2021-11-23 01:00:00|66168.2|66148.2|66186.2|66166.2|66191|66171|66149.5|66129.5|4769
1637632800000|2021-11-23 02:00:00|66186.4|66166.4|66194.6|66174.6|66254.3|66234.3|66181.8|66161.8|5988
1637636400000|2021-11-23 03:00:00|66194.9|66174.9|66187.4|66167.4|66200.8|66180.8|66162.2|66142.2|4874
1637640000000|2021-11-23 04:00:00|66187.3|66167.3|66194.8|66174.8|66213.6|66193.6|66183.5|66163.5|3890
1637643600000|2021-11-23 05:00:00|66194.5|66174.5|66207|66187|66221.4|66201.4|66170.1|66150.1|4598
1637647200000|2021-11-23 06:00:00|66205.3|66185.3|66167.1|66147.1|66216.1|66196.1|66165.2|66146.3|5586
1637650800000|2021-11-23 07:00:00|66165.2|66145.2|66089|66074|66205.2|66186.1|66027.3|66007.3|10393
1637654400000|2021-11-23 08:00:00|66092.1|66072.1|66010.8|65990.8|66173.3|66155.1|65998.4|65980.9|11728
1637658000000|2021-11-23 09:00:00|66011|65991|66055.2|66040.2|66078.1|66060.1|65963.8|65948|10248
1637661600000|2021-11-23 10:00:00|66054.9|66039.9|66084.4|66069.4|66088.5|66071.8|65996.6|65981.6|8637
1637665200000|2021-11-23 11:00:00|66083.4|66068.4|66151.5|66131.5|66156.2|66141.2|66041.6|66025.9|9359
1637668800000|2021-11-23 12:00:00|66151.4|66131.4|66162.2|66147.2|66203.3|66186.2|66105.4|66090.4|9777
1637672400000|2021-11-23 13:00:00|66162.7|66147.7|66098.2|66083.2|66165.4|66150.3|66051.9|66036.9|10914
1637676000000|2021-11-23 14:00:00|66097.7|66082.7|66117.8|66097.8|66170.8|66152.3|66083.4|66068.4|10504
1637679600000|2021-11-23 15:00:00|66117.7|66097.7|66023.9|66008.9|66158.4|66140.1|66021.2|66004.5|11530
1637683200000|2021-11-23 16:00:00|66024.4|66009.4|66027.4|66012.4|66045.7|66030.7|65984.8|65966.8|10544
1637686800000|2021-11-23 17:00:00|66028.3|66013.3|66083|66068|66085.9|66070.9|66010.6|65995.6|9064
1637690400000|2021-11-23 18:00:00|66083.3|66068.3|66116.7|66101.7|66133.1|66115.4|66080.1|66062.7|8780
1637694000000|2021-11-23 19:00:00|66116.6|66101.6|66107.2|66092.2|66131.8|66116.8|66097.5|66082|7000
1637697600000|2021-11-23 20:00:00|66109.2|66089.2|66110.8|66090.8|66120.4|66103.9|66087.2|66070.2|7030
1637701200000|2021-11-23 21:00:00|66112.4|66092.4|66124.8|66103.2|66125.3|66104.3|66099.9|66081.9|3938
1637704800000|2021-11-23 22:00:00|66124.9|66102.7|66116.3|66096.3|66142.1|66109.6|66100.8|66052.7|2510
1637708400000|2021-11-23 23:00:00|66116.6|66096.6|66143.2|66123.2|66158.1|66138.1|66112.7|66092.7|3247
1637712000000|2021-11-24 00:00:00|66142.9|66122.9|66157.1|66137.1|66165.9|66145.9|66127.2|66107.2|4440
1637715600000|2021-11-24 01:00:00|66157.2|66137.2|66173.4|66153.4|66176.7|66156.7|66135.2|66115.2|6799
1637719200000|2021-11-24 02:00:00|66173.5|66153.5|66183.2|66163.2|66198.5|66178.5|66157.4|66137.7|6317
1637722800000|2021-11-24 03:00:00|66183.3|66163.3|66196.5|66176.5|66213.4|66194.9|66167.4|66147.4|5517
1637726400000|2021-11-24 04:00:00|66196.4|66176.4|66152.9|66132.9|66209.5|66191.7|66150.2|66131.6|5666
1637730000000|2021-11-24 05:00:00|66153.9|66133.9|66173.3|66153.3|66185.9|66168.2|66137.8|66119.7|5389
1637733600000|2021-11-24 06:00:00|66173.4|66153.4|66130.8|66110.8|66174.2|66156.6|66126.7|66110.7|6114
1637737200000|2021-11-24 07:00:00|66130.6|66110.6|66136.3|66121.3|66169.2|66153.1|66126.1|66109.8|7486
1637740800000|2021-11-24 08:00:00|66137.1|66122.1|66279.1|66259.1|66289.7|66269.7|66080.8|66062.5|9684
1637744400000|2021-11-24 09:00:00|66280|66260|66358.9|66343.9|66377.4|66358.2|66194.8|66179.8|9522
1637748000000|2021-11-24 10:00:00|66359.6|66344.6|66354.4|66339.4|66386.1|66370.9|66289.3|66273.8|8703
1637751600000|2021-11-24 11:00:00|66354.6|66339.6|66304.2|66289.2|66355.7|66340.7|66288.4|66272.2|7869
1637755200000|2021-11-24 12:00:00|66307.9|66287.9|66360.4|66345.4|66372.3|66357.3|66290.2|66274.9|8001
1637758800000|2021-11-24 13:00:00|66363.6|66343.6|66365.8|66350.8|66453.3|66436.2|66320|66302.5|10663
1637762400000|2021-11-24 14:00:00|66364.9|66349.9|66383.2|66363.2|66489.3|66472.4|66310.3|66292.3|12036
1637766000000|2021-11-24 15:00:00|66385.1|66365.1|66424.9|66409.9|66456.2|66438.2|66327.3|66310.7|11020
1637769600000|2021-11-24 16:00:00|66427|66412|66430.8|66415.8|66479.5|66464.5|66410|66395|9374
1637773200000|2021-11-24 17:00:00|66430.9|66415.9|66427.4|66412.4|66466|66448.7|66423.9|66408.6|7236
1637776800000|2021-11-24 18:00:00|66428.9|66413.9|66447.1|66427.1|66454|66437.6|66415.9|66400.9|6279
1637780400000|2021-11-24 19:00:00|66447.8|66425|66410.2|66395.2|66474.6|66456.7|66384|66364.9|8547
1637784000000|2021-11-24 20:00:00|66410.6|66395.6|66372.6|66357.6|66416.3|66401.1|66371.5|66353.6|6501
1637787600000|2021-11-24 21:00:00|66373.2|66358.2|66423.2|66370.9|66423.2|66395|66371.4|66353.2|3599
1637791200000|2021-11-24 22:00:00|66422.2|66370.6|66399.4|66376.8|66451.5|66378.1|66393.9|66331|1575
1637794800000|2021-11-24 23:00:00|66403.8|66376.7|66389.3|66369.3|66403.8|66382.7|66378.6|66358.6|3018
1637798400000|2021-11-25 00:00:00|66388.2|66368.2|66342.2|66322.2|66388.2|66368.2|66336.2|66316.2|4050
1637802000000|2021-11-25 01:00:00|66342.1|66322.1|66361.8|66341.8|66370.6|66350.6|66329.6|66310.5|5046
1637805600000|2021-11-25 02:00:00|66362.4|66342.4|66330.5|66310.5|66367.5|66348.5|66320|66302.1|4679
1637809200000|2021-11-25 03:00:00|66330.4|66310.4|66322.7|66302.7|66333.5|66315.7|66294.7|66276.4|3874
1637812800000|2021-11-25 04:00:00|66322.9|66302.9|66319.7|66299.7|66330.2|66311.8|66309.9|66289.9|3014
1637816400000|2021-11-25 05:00:00|66320.3|66300.3|66331.2|66311.2|66347.3|66329.6|66308.1|66288.1|3557
1637820000000|2021-11-25 06:00:00|66331|66311|66323.5|66303.5|66333.8|66316.9|66308.8|66290|3599
1637823600000|2021-11-25 07:00:00|66323.7|66303.7|66311.2|66296.2|66330.4|66313.2|66283.4|66265.9|5834
1637827200000|2021-11-25 08:00:00|66310.8|66295.8|66253.3|66238.3|66317.1|66302.1|66247.4|66229.7|7333
1637830800000|2021-11-25 09:00:00|66253.1|66238.1|66264.6|66249.6|66307.6|66290.3|66248.6|66232.5|6496
1637834400000|2021-11-25 10:00:00|66264.7|66249.7|66269.3|66254.3|66294.7|66279.7|66227.9|66212.9|5854
1637838000000|2021-11-25 11:00:00|66269.4|66254.4|66288.3|66273.3|66300.8|66285.8|66255.9|66240.9|5614
1637841600000|2021-11-25 12:00:00|66288.9|66273.9|66308|66293|66312.1|66297.1|66225.4|66207.9|6295
1637845200000|2021-11-25 13:00:00|66305.8|66290.8|66289.8|66274.8|66312.3|66295.9|66242.7|66227.7|6625
1637848800000|2021-11-25 14:00:00|66290|66275|66298.4|66283.4|66325.1|66309.2|66268.9|66253.9|6262
1637852400000|2021-11-25 15:00:00|66298.2|66283.2|66342.5|66327.5|66357.7|66342.7|66298.2|66283.2|6588
1637856000000|2021-11-25 16:00:00|66343.7|66328.7|66330.6|66315.6|66351.5|66334.9|66310.1|66295.1|4864
1637859600000|2021-11-25 17:00:00|66330.9|66315.9|66347.4|66327.4|66368.1|66350.1|66327.9|66312.9|4125
1637863200000|2021-11-25 18:00:00|66347.5|66327.5|66359|66339|66370.3|66350.3|66330.4|66310.4|5772
1637866800000|2021-11-25 19:00:00|66358.9|66338.9|66347.1|66327.1|66360|66340|66345|66325|6596
1637870400000|2021-11-25 20:00:00|66347|66327|66355.5|66335.5|66360.9|66340.9|66344.8|66324.8|4667
1637874000000|2021-11-25 21:00:00|66355.6|66335.6|66363.8|66322|66397.5|66351|66349|66289.8|5006
1637877600000|2021-11-25 22:00:00|66363.4|66322.1|66368|66333.5|66395.2|66345.7|66337|66289|2442
1637881200000|2021-11-25 23:00:00|66371|66336.9|66348.6|66328.6|66372.3|66346.4|66327.1|66307.8|3895
1637884800000|2021-11-26 00:00:00|66349.1|66329.1|66297.5|66277.5|66362.9|66342.9|66253.4|66236.7|7445
1637888400000|2021-11-26 01:00:00|66297.6|66277.6|66298.2|66278.2|66319.5|66300.9|66254.6|66236.7|7717
1637892000000|2021-11-26 02:00:00|66298.3|66278.3|66261.9|66246.9|66330.6|66313.5|66255.6|66237.4|7241
1637895600000|2021-11-26 03:00:00|66261.5|66246.5|66291.5|66271.5|66301.2|66283.8|66242.2|66222.6|6784
1637899200000|2021-11-26 04:00:00|66290.9|66270.9|66278.6|66263.6|66299.6|66281.9|66259.3|66241.1|5919
1637902800000|2021-11-26 05:00:00|66278.7|66263.7|66262.2|66242.2|66280.2|66264|66238|66219.3|5872
1637906400000|2021-11-26 06:00:00|66262.3|66242.3|66218|66198|66281.5|66263.8|66206|66188.7|7632
1637910000000|2021-11-26 07:00:00|66218.2|66198.2|66204.8|66184.8|66239.2|66222.9|66138.7|66120.9|10911
1637913600000|2021-11-26 08:00:00|66203.1|66188.1|66120.4|66100.4|66226.3|66209.1|65939.2|65919.9|12288
1637917200000|2021-11-26 09:00:00|66120.5|66100.5|66022.8|66007.8|66126.6|66106.6|65962.5|65944.6|11260
1637920800000|2021-11-26 10:00:00|66023.7|66008.7|65909.8|65894.8|66063.7|66046.6|65906|65889.4|10692
1637924400000|2021-11-26 11:00:00|65909.9|65894.9|65950.6|65930.6|65959.2|65942.1|65845.8|65828.2|10029
1637928000000|2021-11-26 12:00:00|65950.7|65930.7|65867|65852|65972.9|65954.6|65846|65829.5|9547
1637931600000|2021-11-26 13:00:00|65868.3|65853.3|65856.5|65841.5|65947.3|65928.3|65833.8|65818|10627
1637935200000|2021-11-26 14:00:00|65857.4|65842.4|65853.5|65838.5|65918.1|65902.7|65841.5|65826.5|11219
1637938800000|2021-11-26 15:00:00|65852.5|65837.5|65719.4|65699.4|65882|65862|65694.2|65676.7|11578
1637942400000|2021-11-26 16:00:00|65719.3|65699.3|65807.4|65792.4|65813.5|65798.5|65691.4|65675.4|10855
1637946000000|2021-11-26 17:00:00|65807.5|65792.5|65795|65775|65870.8|65853.7|65780.1|65760.1|8858
1637949600000|2021-11-26 18:00:00|65794.8|65774.8|65762.3|65742.3|65829.1|65798.9|65747.3|65727.3|8123
1637953200000|2021-11-26 19:00:00|65762.2|65742.2|65733|65692.5|65762.2|65742.2|65684.7|65651.9|6073
1637956800000|2021-11-26 20:00:00|65733.7|65690.1|65682.3|65659|65740.9|65714.4|65681.4|65657.6|5880
1637960400000|2021-11-26 21:00:00|65682.4|65658.7|65757.7|65665.7|65786.8|65726.5|65640.3|65590.5|3833
1638133200000|2021-11-28 21:00:00|65800|65770|65830.2|65753.5|65872|65807.7|65800|65741.3|176
1638136800000|2021-11-28 22:00:00|65812.4|65782.4|65820.6|65798.2|65854|65807.9|65727.8|65635.8|2956
1638140400000|2021-11-28 23:00:00|65820|65800|65862.8|65842.8|65933.3|65913.3|65820|65774.6|7150
1638144000000|2021-11-29 00:00:00|65863.1|65843.1|65880.6|65860.6|65898.2|65878.2|65835.5|65815.5|7745
1638147600000|2021-11-29 01:00:00|65880.4|65860.4|65912.2|65892.2|65920.7|65900.7|65876|65856|7648
1638151200000|2021-11-29 02:00:00|65914.4|65894.4|65920.3|65900.3|65954.3|65934.3|65912.8|65892.8|7817
1638154800000|2021-11-29 03:00:00|65919.1|65899.1|65929.9|65909.9|65947.1|65928.9|65905.9|65885.9|6961
1638158400000|2021-11-29 04:00:00|65930.2|65910.2|65976.2|65956.2|65976.6|65956.6|65930.2|65910.2|6362
1638162000000|2021-11-29 05:00:00|65978.4|65958.4|65947.7|65927.7|65979.1|65961.2|65917.2|65897.2|7504
1638165600000|2021-11-29 06:00:00|65948|65928|65982.5|65962.5|65989.9|65969.9|65907.2|65887.2|8773
1638169200000|2021-11-29 07:00:00|65983.7|65963.7|66032.8|66012.8|66046.9|66029|65983.7|65963.7|10011
1638172800000|2021-11-29 08:00:00|66031.7|66011.7|65959|65939|66053.2|66037.2|65957.1|65938.4|10601
1638176400000|2021-11-29 09:00:00|65959.2|65939.2|65898.9|65883.9|65964.7|65948.2|65874|65859|10328
1638180000000|2021-11-29 10:00:00|65901.5|65881.5|65906.7|65891.7|65926|65911|65853.4|65838.4|8866
1638183600000|2021-11-29 11:00:00|65906.4|65891.4|65864.5|65849.5|65906.4|65891.4|65848.7|65833.7|8154
1638187200000|2021-11-29 12:00:00|65864.8|65849.8|65939.9|65919.9|65945.5|65928.7|65852.8|65837.8|8677
1638190800000|2021-11-29 13:00:00|65939.8|65919.8|66039.1|66024.1|66042.4|66027.4|65909.9|65894.9|10238
1638194400000|2021-11-29 14:00:00|66038.2|66023.2|66050.4|66030.4|66065.2|66047.1|65964|65944.5|11011
1638198000000|2021-11-29 15:00:00|66050.6|66030.6|66018.1|66003.1|66053.7|66038.7|65960.4|65945.4|10963
1638201600000|2021-11-29 16:00:00|66017.9|66002.9|66035.3|66020.3|66054.8|66039.8|65983.3|65968.3|9504
1638205200000|2021-11-29 17:00:00|66034.9|66019.9|66003.3|65988.3|66056.9|66041.9|65988.8|65973.8|7914
1638208800000|2021-11-29 18:00:00|66002.3|65987.3|66006|65991|66006.5|65991.5|65959.8|65944.8|6788
1638212400000|2021-11-29 19:00:00|66005.9|65990.9|65971.5|65956.5|66018.1|66003.1|65958.6|65943.6|6983
1638216000000|2021-11-29 20:00:00|65971.4|65956.4|65938.4|65923.4|65971.5|65956.5|65921.4|65906.4|7248
1638219600000|2021-11-29 21:00:00|65939.3|65924.3|65878.2|65844.9|65944.9|65926.9|65859.2|65839.2|5050
1638223200000|2021-11-29 22:00:00|65879.6|65844.2|65882.9|65861.3|65926.5|65878.7|65869.3|65807|3859
1638226800000|2021-11-29 23:00:00|65883.7|65861.9|65863.7|65843.7|65884.3|65864.3|65818|65798|4631
1638230400000|2021-11-30 00:00:00|65864.6|65844.6|65882.4|65862.4|65910.4|65890.4|65856.9|65836.9|5156
1638234000000|2021-11-30 01:00:00|65883.3|65863.3|65856.1|65836.1|65896.8|65877.7|65841.9|65823.5|5544
1638237600000|2021-11-30 02:00:00|65856.2|65836.2|65797.5|65777.5|65864.6|65846.9|65793.5|65774.4|6283
1638241200000|2021-11-30 03:00:00|65797.3|65777.3|65828.9|65808.9|65829.2|65810.5|65794.8|65774.8|5353
1638244800000|2021-11-30 04:00:00|65829|65809|65842.2|65822.2|65848.2|65830.2|65822.3|65802.3|5154
1638248400000|2021-11-30 05:00:00|65842.3|65822.3|65756.9|65736.9|65847.7|65830.4|65742.3|65726|9557
1638252000000|2021-11-30 06:00:00|65755.6|65735.6|65686.6|65671.6|65779.7|65759.7|65663.7|65643.7|10048
1638255600000|2021-11-30 07:00:00|65691.3|65671.3|65654.4|65639.4|65753.2|65736.1|65632.9|65617.9|10969
1638259200000|2021-11-30 08:00:00|65655|65640|65540.6|65520.6|65659.4|65641.4|65522.7|65507.3|11197
1638262800000|2021-11-30 09:00:00|65541.1|65521.1|65455.6|65435.6|65541.1|65523.7|65434.6|65419.6|10534
1638266400000|2021-11-30 10:00:00|65451.6|65431.6|65457.9|65442.9|65490.7|65473.7|65396.9|65381.9|10042
1638270000000|2021-11-30 11:00:00|65458.4|65443.4|65544.1|65529.1|65563.3|65548.3|65449.5|65434.5|8617
1638273600000|2021-11-30 12:00:00|65543.9|65528.9|65503.8|65488.8|65580.8|65565.8|65489.8|65474.8|9042
1638277200000|2021-11-30 13:00:00|65503.6|65488.6|65437.9|65422.9|65507.5|65492.5|65408.4|65393.4|10168
1638280800000|2021-11-30 14:00:00|65439.8|65419.8|65368.5|65348.5|65460.7|65445.7|65341.2|65326.2|10931
1638284400000|2021-11-30 15:00:00|65370|65350|66059.5|66039.5|66112.7|66092.7|65341|65326|12781
1638288000000|2021-11-30 16:00:00|66058.8|66038.8|65892.6|65877.6|66202.4|66182.4|65878.9|65862|12989
1638291600000|2021-11-30 17:00:00|65891.9|65876.9|65752.8|65737.8|65942.9|65924.4|65710.8|65693.3|11316
1638295200000|2021-11-30 18:00:00|65752.3|65737.3|65758.3|65743.3|65760.4|65744.6|65702.5|65687.5|9756
1638298800000|2021-11-30 19:00:00|65757.7|65742.7|65673.4|65658.4|65772.9|65757.9|65673.3|65657.7|9531
1638302400000|2021-11-30 20:00:00|65674.1|65659.1|65583.1|65563.1|65706.9|65691.9|65579.3|65559.8|9234
1638306000000|2021-11-30 21:00:00|65583.3|65563.3|65608|65566.7|65623|65603|65558.4|65540.4|4973
1638309600000|2021-11-30 22:00:00|65610.4|65563|65599.2|65578.2|65633.2|65596.6|65580|65529.4|3713
1638313200000|2021-11-30 23:00:00|65601.3|65577.2|65649.5|65629.5|65651.8|65631.8|65576.1|65556.1|5568
1638316800000|2021-12-01 00:00:00|65649.6|65629.6|65640.1|65620.1|65660.9|65640.9|65611.7|65591.7|6183
1638320400000|2021-12-01 01:00:00|65642.1|65622.1|65706.7|65686.7|65716.5|65696.5|65630.6|65610.6|7815
1638324000000|2021-12-01 02:00:00|65706.3|65686.3|65698.4|65678.4|65729.1|65709.1|65685.9|65665.9|7484
1638327600000|2021-12-01 03:00:00|65699.8|65679.8|65660.8|65640.8|65699.8|65679.8|65642|65622|6075
1638331200000|2021-12-01 04:00:00|65661.1|65641.1|65640.5|65620.5|65673.5|65653.5|65639|65619|5250
1638334800000|2021-12-01 05:00:00|65640.6|65620.6|65610.3|65590.3|65656.8|65639.7|65605.4|65589.1|5741
1638338400000|2021-12-01 06:00:00|65608.8|65588.8|65636.6|65616.6|65651.1|65631.7|65604.9|65587.1|7399
1638342000000|2021-12-01 07:00:00|65636.5|65616.5|65585.8|65565.8|65719.2|65704.2|65567.5|65547.8|9801
1638345600000|2021-12-01 08:00:00|65585.7|65565.7|65767.4|65752.4|65804.8|65787.4|65473.7|65453.7|11541
1638349200000|2021-12-01 09:00:00|65772.1|65752.1|65667.1|65652.1|65772.6|65754.1|65631.9|65612.5|9942
1638352800000|2021-12-01 10:00:00|65666.8|65651.8|65663|65648|65708.1|65693.1|65585.8|65568.4|9139
1638356400000|2021-12-01 11:00:00|65662.5|65647.5|65691.1|65676.1|65700.1|65685.1|65614.9|65599.9|7963
1638360000000|2021-12-01 12:00:00|65691.2|65676.2|65737.6|65722.6|65738.6|65723.6|65666.4|65651.4|9104
1638363600000|2021-12-01 13:00:00|65736.8|65721.8|65596.6|65581.6|65757.2|65737.2|65579.1|65559.1|10116
1638367200000|2021-12-01 14:00:00|65596.8|65581.8|65511.7|65491.7|65613.1|65598.1|65490.5|65473.9|10608
1638370800000|2021-12-01 15:00:00|65511.4|65491.4|65614.1|65599.1|65618.9|65603.9|65479.3|65464.3|11750
1638374400000|2021-12-01 16:00:00|65614.6|65599.6|65677.1|65662.1|65699.9|65684.9|65609|65594|10697
1638378000000|2021-12-01 17:00:00|65676.9|65661.9|65677|65662|65725|65710|65648.9|65633.9|9325
1638381600000|2021-12-01 18:00:00|65676.3|65661.3|65652.6|65632.6|65706.6|65691.6|65651.2|65631.3|9656
1638385200000|2021-12-01 19:00:00|65653.8|65633.8|65711.5|65696.5|65719.3|65704.3|65636|65619.2|9024
1638388800000|2021-12-01 20:00:00|65710.6|65695.6|65751.8|65731.8|65760.5|65745.5|65705.9|65689.4|8909
1638392400000|2021-12-01 21:00:00|65749.7|65734.7|65731.2|65716.2|65753.6|65736.3|65718.4|65700.5|1266
1638396000000|2021-12-01 22:00:00|65702.4|65682.4|65728.5|65677|65772.8|65695.7|65690.3|65633.1|2915
1638399600000|2021-12-01 23:00:00|65723.6|65676.9|65706.8|65686.8|65728.6|65697.8|65692.1|65672.1|4141
1638403200000|2021-12-02 00:00:00|65706.9|65686.9|65724.7|65709.7|65730.4|65712.8|65698|65681|4300
1638406800000|2021-12-02 01:00:00|65724.5|65709.5|65652.2|65637.2|65725.2|65709.6|65650.8|65633.5|7040
1638410400000|2021-12-02 02:00:00|65652.4|65637.4|65624.5|65604.5|65664.8|65646|65586.6|65568.8|6940
1638414000000|2021-12-02 03:00:00|65622.2|65607.2|65638.8|65618.8|65639.1|65621.6|65609.6|65592.5|4505
1638417600000|2021-12-02 04:00:00|65639.1|65619.1|65685.7|65665.7|65686|65668.2|65618.4|65600.5|4901
1638421200000|2021-12-02 05:00:00|65685.8|65665.8|65707.6|65692.6|65718.7|65702|65681.9|65664.4|5659
1638424800000|2021-12-02 06:00:00|65708|65693|65690|65670|65708.2|65693.2|65661.1|65644|6186
1638428400000|2021-12-02 07:00:00|65692.6|65672.6|65757.6|65742.6|65773.9|65758.9|65680.7|65663.1|9234
1638432000000|2021-12-02 08:00:00|65757.9|65742.9|65670|65655|65757.9|65742.9|65654.7|65639.7|9555
1638435600000|2021-12-02 09:00:00|65669.8|65654.8|65673.1|65658.1|65738.6|65723.6|65664.5|65648.1|9111
1638439200000|2021-12-02 10:00:00|65673.2|65658.2|65626.8|65611.8|65683.2|65668.2|65613.2|65598.2|9500
1638442800000|2021-12-02 11:00:00|65626.3|65611.3|65582.2|65567.2|65628.9|65613.9|65558.9|65543.9|8343
1638446400000|2021-12-02 12:00:00|65582.1|65567.1|65569|65554|65621.5|65606.5|65537.3|65522.3|9633
1638450000000|2021-12-02 13:00:00|65568.6|65553.6|65616.8|65601.8|65651.7|65636.7|65539.5|65524.5|10515
1638453600000|2021-12-02 14:00:00|65616.9|65601.9|65594.8|65579.8|65633.2|65618.2|65539.7|65524.7|11421
1638457200000|2021-12-02 15:00:00|65593.9|65578.9|65710.2|65695.2|65739.7|65724.7|65587.1|65572.1|11281
1638460800000|2021-12-02 16:00:00|65710.8|65695.8|65767.8|65752.8|65783.6|65768.6|65694.8|65679.8|10696
1638464400000|2021-12-02 17:00:00|65768.2|65753.2|65800.1|65785.1|65838.6|65823.6|65755.7|65740.7|9988
1638468000000|2021-12-02 18:00:00|65800.2|65785.2|65792.1|65777.1|65839.2|65824.2|65790.6|65775.6|8828
1638471600000|2021-12-02 19:00:00|65792.2|65777.2|65832.9|65817.9|65842.1|65827.1|65766.5|65751.5|7318
1638475200000|2021-12-02 20:00:00|65832.4|65817.4|65824.1|65809.1|65834.4|65819.4|65785.7|65770.7|7470
1638478800000|2021-12-02 21:00:00|65824|65804|65812.5|65792.5|65831.2|65813.1|65809.9|65791.1|4221
1638482400000|2021-12-02 22:00:00|65812.6|65792.6|65815.2|65791.2|65821.8|65795.5|65808.8|65749.2|2029
1638486000000|2021-12-02 23:00:00|65815.9|65790.5|65783.2|65763.2|65832.1|65812.1|65778.1|65756.5|5197
1638489600000|2021-12-03 00:00:00|65783.4|65763.4|65811.8|65791.8|65815.3|65797.1|65774.7|65754.7|4668
1638493200000|2021-12-03 01:00:00|65811.7|65791.7|65826.5|65806.5|65873.2|65853.9|65805.1|65786|6690
1638496800000|2021-12-03 02:00:00|65826.4|65806.4|65846.6|65826.6|65862|65842|65821.5|65803.6|5585
1638500400000|2021-12-03 03:00:00|65844.7|65824.7|65853.4|65833.4|65860.9|65843|65811.6|65792.4|5334
1638504000000|2021-12-03 04:00:00|65853.3|65833.3|65832.9|65812.9|65859.9|65839.9|65818.4|65799.3|5568
1638507600000|2021-12-03 05:00:00|65833.2|65813.2|65823.3|65803.3|65839.8|65822.2|65804.3|65785.7|5338
1638511200000|2021-12-03 06:00:00|65824.1|65804.1|65917.6|65902.6|65922.9|65905.8|65818.6|65799.8|6101
1638514800000|2021-12-03 07:00:00|65919.3|65899.3|65859.7|65844.7|65924.8|65909.6|65851.1|65836.1|8352
1638518400000|2021-12-03 08:00:00|65860|65845|65865.6|65850.6|65902.8|65887.8|65816.2|65801.2|9174
1638522000000|2021-12-03 09:00:00|65864.8|65849.8|65831.6|65811.6|65899.2|65884.2|65827.1|65810.9|8420
1638525600000|2021-12-03 10:00:00|65831.3|65811.3|65766|65751|65845.1|65829.5|65729.6|65714.6|8645
1638529200000|2021-12-03 11:00:00|65765.8|65750.8|65764.9|65749.9|65805.9|65790.9|65720.2|65705.2|8758
1638532800000|2021-12-03 12:00:00|65764.4|65749.4|65834|65819|65845.9|65830.9|65736.4|65721.4|8331
1638536400000|2021-12-03 13:00:00|65833.8|65818.8|65758.1|65738.1|65885.4|65869.3|65620.7|65600.7|11657
1638540000000|2021-12-03 14:00:00|65758.4|65738.4|65856.7|65836.7|65907.4|65890.8|65752.8|65737.8|12589
1638543600000|2021-12-03 15:00:00|65857.9|65837.9|65935.6|65920.6|66009.3|65994.3|65857.9|65837.9|12016
1638547200000|2021-12-03 16:00:00|65936.4|65921.4|65762|65742|65950.4|65935.4|65753.7|65736.5|12138
1638550800000|2021-12-03 17:00:00|65760.9|65740.9|65749.8|65734.8|65808.2|65789.6|65730.3|65711.1|10525
1638554400000|2021-12-03 18:00:00|65749.6|65734.6|65670|65655|65766.9|65751.9|65653.5|65637.9|9663
1638558000000|2021-12-03 19:00:00|65669.8|65654.8|65741.8|65726.8|65744.3|65727.7|65658|65641|9186
1638561600000|2021-12-03 20:00:00|65742.5|65727.5|65758.1|65743.1|65805.7|65789.6|65725.1|65706.6|9019
1638565200000|2021-12-03 21:00:00|65758|65743|65782.8|65721.5|65804.7|65758.2|65739.4|65685.4|4480
1638738000000|2021-12-05 21:00:00|65753.6|65646.6|65854|65750.4|65854|65750.4|65742.6|65642.1|156
1638741600000|2021-12-05 22:00:00|65803.4|65714.4|65783.7|65711.5|65850.1|65785.7|65762|65684.6|1497
1638745200000|2021-12-05 23:00:00|65795.9|65703.9|65791.2|65771.2|65806.8|65786.8|65752.4|65700.4|4649
1638748800000|2021-12-06 00:00:00|65790.9|65770.9|65854|65834|65867.3|65849|65790.8|65770.9|6050
1638752400000|2021-12-06 01:00:00|65853.8|65833.8|65848.5|65828.5|65883.9|65863.9|65840.2|65822|6835
1638756000000|2021-12-06 02:00:00|65849|65829|65864.9|65844.9|65868|65848|65835.4|65815.4|5921
1638759600000|2021-12-06 03:00:00|65865.2|65845.2|65857.4|65837.4|65882.4|65864.3|65854.2|65834.3|5217
1638763200000|2021-12-06 04:00:00|65858.4|65838.4|65884.7|65864.7|65885.4|65865.4|65852.4|65833.3|4323
1638766800000|2021-12-06 05:00:00|65884.2|65864.2|65917.5|65902.5|65920.3|65903.7|65878.3|65859.3|5352
1638770400000|2021-12-06 06:00:00|65917.6|65902.6|65929.2|65909.2|65930.8|65914|65891.9|65874.7|5693
1638774000000|2021-12-06 07:00:00|65928.9|65908.9|65958.7|65943.7|65961.8|65946.8|65882.7|65865.5|8147
1638777600000|2021-12-06 08:00:00|65959|65944|65860.3|65840.3|65962.5|65946.7|65855.8|65838.4|8876
1638781200000|2021-12-06 09:00:00|65859.9|65839.9|65831.6|65816.6|65904.6|65887.6|65818.2|65803.2|9090
1638784800000|2021-12-06 10:00:00|65832|65817|65825.8|65810.8|65838.6|65823.6|65756.3|65741.3|7995
1638788400000|2021-12-06 11:00:00|65825.7|65810.7|65856.9|65841.9|65860.1|65845.1|65794.3|65778.1|7912
1638792000000|2021-12-06 12:00:00|65857.1|65842.1|65863.9|65848.9|65872.4|65857.4|65802|65787|8300
1638795600000|2021-12-06 13:00:00|65863.2|65848.2|65831.9|65816.9|65901.7|65886.7|65826.8|65811.8|9144
1638799200000|2021-12-06 14:00:00|65833.2|65818.2|65867|65852|65914|65896.8|65769.9|65751.7|10745
1638802800000|2021-12-06 15:00:00|65866.9|65851.9|65977.5|65962.5|66009.4|65994.4|65866.7|65851.7|10660
1638806400000|2021-12-06 16:00:00|65980.8|65965.8|65923.2|65908.2|65992.4|65977.4|65885.3|65870.3|9720
1638810000000|2021-12-06 17:00:00|65923.1|65908.1|65934.5|65919.5|65957.8|65941.1|65911.1|65896.1|7757
1638813600000|2021-12-06 18:00:00|65934.6|65919.6|65912.6|65897.6|65976.9|65959.6|65912.5|65897.5|7593
1638817200000|2021-12-06 19:00:00|65912.7|65897.7|65937.1|65922.1|65942.3|65925.7|65907.9|65891.6|6545
1638820800000|2021-12-06 20:00:00|65937.2|65922.2|65919.2|65899.2|65944.4|65928.5|65900.7|65883.4|6991
1638824400000|2021-12-06 21:00:00|65919.1|65899.1|65913.1|65881.1|65928|65908|65900.1|65877.2|3563
1638828000000|2021-12-06 22:00:00|65915.8|65868.8|65925.3|65889.8|65948.3|65902.8|65910.6|65858.6|2826
1638831600000|2021-12-06 23:00:00|65924.6|65890.4|65915.4|65895.4|65925.5|65905.5|65895.7|65875.7|4266
1638835200000|2021-12-07 00:00:00|65915.6|65895.6|65935.8|65915.8|65939.8|65919.8|65909.4|65889.4|4248
1638838800000|2021-12-07 01:00:00|65935.9|65915.9|65923.5|65903.5|65959.1|65939.7|65917.4|65900|6298
1638842400000|2021-12-07 02:00:00|65923.4|65903.4|65865.3|65845.3|65930.4|65910.4|65858.1|65839.2|6042
1638846000000|2021-12-07 03:00:00|65865.4|65845.4|65872.1|65852.1|65879.8|65862.5|65862.6|65843|5558
1638849600000|2021-12-07 04:00:00|65872|65852|65886|65866|65895.4|65875.4|65857.9|65838.5|4891
1638853200000|2021-12-07 05:00:00|65886.4|65866.4|65892.1|65872.1|65892.1|65874|65869.6|65849.8|5163
1638856800000|2021-12-07 06:00:00|65892|65872|65853.8|65833.8|65892.3|65873.4|65837.4|65819.5|6074
1638860400000|2021-12-07 07:00:00|65852.8|65832.8|65881.4|65866.4|65891.3|65876.3|65824.4|65809.4|8318
1638864000000|2021-12-07 08:00:00|65881.9|65866.9|65961.1|65946.1|65967.4|65952.4|65845.4|65828.4|9441
1638867600000|2021-12-07 09:00:00|65961.7|65946.7|65964.7|65944.7|66088.8|66073.8|65941.6|65925.7|9347
1638871200000|2021-12-07 10:00:00|65965.4|65945.4|66043.6|66028.6|66064|66049|65945.8|65925.8|8525
1638738000000|2021-12-05 21:00:00|65753.6|65646.6|65854|65750.4|65854|65750.4|65742.6|65642.1|156
1638741600000|2021-12-05 22:00:00|65803.4|65714.4|65783.7|65711.5|65850.1|65785.7|65762|65684.6|1497
1638745200000|2021-12-05 23:00:00|65795.9|65703.9|65791.2|65771.2|65806.8|65786.8|65752.4|65700.4|4649
1638748800000|2021-12-06 00:00:00|65790.9|65770.9|65854|65834|65867.3|65849|65790.8|65770.9|6050
1638752400000|2021-12-06 01:00:00|65853.8|65833.8|65848.5|65828.5|65883.9|65863.9|65840.2|65822|6835
1638756000000|2021-12-06 02:00:00|65849|65829|65864.9|65844.9|65868|65848|65835.4|65815.4|5921
1638759600000|2021-12-06 03:00:00|65865.2|65845.2|65857.4|65837.4|65882.4|65864.3|65854.2|65834.3|5217
1638763200000|2021-12-06 04:00:00|65858.4|65838.4|65884.7|65864.7|65885.4|65865.4|65852.4|65833.3|4323
1638766800000|2021-12-06 05:00:00|65884.2|65864.2|65917.5|65902.5|65920.3|65903.7|65878.3|65859.3|5352
1638770400000|2021-12-06 06:00:00|65917.6|65902.6|65929.2|65909.2|65930.8|65914|65891.9|65874.7|5693
1638774000000|2021-12-06 07:00:00|65928.9|65908.9|65958.7|65943.7|65961.8|65946.8|65882.7|65865.5|8147
1638777600000|2021-12-06 08:00:00|65959|65944|65860.3|65840.3|65962.5|65946.7|65855.8|65838.4|8876
1638781200000|2021-12-06 09:00:00|65859.9|65839.9|65831.6|65816.6|65904.6|65887.6|65818.2|65803.2|9090
1638784800000|2021-12-06 10:00:00|65832|65817|65825.8|65810.8|65838.6|65823.6|65756.3|65741.3|7995
1638788400000|2021-12-06 11:00:00|65825.7|65810.7|65856.9|65841.9|65860.1|65845.1|65794.3|65778.1|7912
1638792000000|2021-12-06 12:00:00|65857.1|65842.1|65863.9|65848.9|65872.4|65857.4|65802|65787|8300
1638795600000|2021-12-06 13:00:00|65863.2|65848.2|65831.9|65816.9|65901.7|65886.7|65826.8|65811.8|9144
1638799200000|2021-12-06 14:00:00|65833.2|65818.2|65867|65852|65914|65896.8|65769.9|65751.7|10745
1638802800000|2021-12-06 15:00:00|65866.9|65851.9|65977.5|65962.5|66009.4|65994.4|65866.7|65851.7|10660
1638806400000|2021-12-06 16:00:00|65980.8|65965.8|65923.2|65908.2|65992.4|65977.4|65885.3|65870.3|9720
1638810000000|2021-12-06 17:00:00|65923.1|65908.1|65934.5|65919.5|65957.8|65941.1|65911.1|65896.1|7757
1638813600000|2021-12-06 18:00:00|65934.6|65919.6|65912.6|65897.6|65976.9|65959.6|65912.5|65897.5|7593
1638817200000|2021-12-06 19:00:00|65912.7|65897.7|65937.1|65922.1|65942.3|65925.7|65907.9|65891.6|6545
1638820800000|2021-12-06 20:00:00|65937.2|65922.2|65919.2|65899.2|65944.4|65928.5|65900.7|65883.4|6991
1638824400000|2021-12-06 21:00:00|65919.1|65899.1|65913.1|65881.1|65928|65908|65900.1|65877.2|3563
1638828000000|2021-12-06 22:00:00|65915.8|65868.8|65925.3|65889.8|65948.3|65902.8|65910.6|65858.6|2826
1638831600000|2021-12-06 23:00:00|65924.6|65890.4|65915.4|65895.4|65925.5|65905.5|65895.7|65875.7|4266
1638835200000|2021-12-07 00:00:00|65915.6|65895.6|65935.8|65915.8|65939.8|65919.8|65909.4|65889.4|4248
1638838800000|2021-12-07 01:00:00|65935.9|65915.9|65923.5|65903.5|65959.1|65939.7|65917.4|65900|6298
1638842400000|2021-12-07 02:00:00|65923.4|65903.4|65865.3|65845.3|65930.4|65910.4|65858.1|65839.2|6042
1638846000000|2021-12-07 03:00:00|65865.4|65845.4|65872.1|65852.1|65879.8|65862.5|65862.6|65843|5558
1638849600000|2021-12-07 04:00:00|65872|65852|65886|65866|65895.4|65875.4|65857.9|65838.5|4891
1638853200000|2021-12-07 05:00:00|65886.4|65866.4|65892.1|65872.1|65892.1|65874|65869.6|65849.8|5163
1638856800000|2021-12-07 06:00:00|65892|65872|65853.8|65833.8|65892.3|65873.4|65837.4|65819.5|6074
1638860400000|2021-12-07 07:00:00|65852.8|65832.8|65881.4|65866.4|65891.3|65876.3|65824.4|65809.4|8318
1638864000000|2021-12-07 08:00:00|65881.9|65866.9|65961.1|65946.1|65967.4|65952.4|65845.4|65828.4|9441
1638867600000|2021-12-07 09:00:00|65961.7|65946.7|65964.7|65944.7|66088.8|66073.8|65941.6|65925.7|9347
1638871200000|2021-12-07 10:00:00|65965.4|65945.4|66043.6|66028.6|66064|66049|65945.8|65925.8|8525
1638874800000|2021-12-07 11:00:00|66043.7|66028.7|66062|66047|66080.6|66063.4|66007.4|65992.4|8383
1638878400000|2021-12-07 12:00:00|66061.7|66046.7|66093.1|66078.1|66100.6|66085.6|66048|66033|8635
1638882000000|2021-12-07 13:00:00|66093|66078|66166.1|66151.1|66239.9|66224.4|66051.2|66036.2|10340
1638885600000|2021-12-07 14:00:00|66164.4|66149.4|66132.8|66117.8|66193.8|66178.8|66117.6|66102.6|10236
1638889200000|2021-12-07 15:00:00|66133.2|66118.2|66127.6|66112.6|66163.7|66148.7|66077.3|66062.3|10680
1638892800000|2021-12-07 16:00:00|66129|66114|66121.9|66106.9|66181.9|66166.8|66100.8|66085.8|9212
1638896400000|2021-12-07 17:00:00|66121.4|66106.4|66141.1|66126.1|66155.1|66140.1|66093.8|66078.8|7300
1638900000000|2021-12-07 18:00:00|66141|66126|66089.4|66074.4|66156.5|66139.5|66080.6|66065.6|6729
1638903600000|2021-12-07 19:00:00|66089.1|66074.1|66038.6|66023.6|66101.3|66085.8|66038.4|66023.4|6482
1638907200000|2021-12-07 20:00:00|66038.8|66023.8|66002.2|65987.2|66052.4|66037.4|66001.3|65986.3|7121
1638910800000|2021-12-07 21:00:00|66001.6|65986.6|66010.6|65971.5|66019.1|66001|65965.6|65945.6|4108
1638914400000|2021-12-07 22:00:00|66033.5|65961.8|65998.1|65978.1|66064.1|65979|65989.6|65915.4|2022
1638918000000|2021-12-07 23:00:00|65997.2|65977.2|65973.2|65953.2|65997.2|65977.2|65964.5|65945.8|3412
1638921600000|2021-12-08 00:00:00|65973.3|65953.3|65965.8|65945.8|65973.3|65954.9|65941.3|65923.4|4320
1638925200000|2021-12-08 01:00:00|65964|65944|65935.8|65915.8|65971.2|65951.2|65918.6|65900.3|5755
1638928800000|2021-12-08 02:00:00|65935.7|65915.7|65864.8|65844.8|65935.7|65915.7|65862.2|65843.3|6122
1638932400000|2021-12-08 03:00:00|65865.6|65845.6|65859|65844|65880.4|65863.1|65847.6|65830.1|4993
1638936000000|2021-12-08 04:00:00|65859.3|65844.3|65867.3|65847.3|65871.3|65854.3|65857.5|65839.6|4431
1638939600000|2021-12-08 05:00:00|65867.5|65847.5|65849.3|65834.3|65878.7|65862|65836.1|65818.3|5280
1638943200000|2021-12-08 06:00:00|65851.1|65836.1|65883.6|65863.6|65892|65872.9|65839|65822|6150
1638946800000|2021-12-08 07:00:00|65884.3|65864.3|65895.2|65880.2|65909.7|65894.7|65850.6|65834.9|8033
1638950400000|2021-12-08 08:00:00|65894.3|65879.3|65912.3|65897.3|65939.9|65924.9|65850.5|65835.5|9299
1638954000000|2021-12-08 09:00:00|65912.2|65897.2|65901.6|65886.6|65920.6|65905.6|65887.1|65872.1|8573
1638957600000|2021-12-08 10:00:00|65902.1|65887.1|65860.3|65845.3|65974.8|65959.8|65814|65798.2|9303
1638961200000|2021-12-08 11:00:00|65859.8|65844.8|65952.9|65937.9|66002.9|65984.8|65848.1|65833.1|9717
1638964800000|2021-12-08 12:00:00|65952.6|65937.6|65866|65851|66011.1|65991.2|65800.3|65782.6|10916
1638968400000|2021-12-08 13:00:00|65866.5|65851.5|65722.3|65702.3|65886.7|65869.5|65714.2|65694.3|11134
1638972000000|2021-12-08 14:00:00|65722.4|65702.4|65795.1|65775.1|65812.5|65797.5|65719.8|65699.8|11254
1638975600000|2021-12-08 15:00:00|65794.4|65774.4|65625.3|65610.3|65798.4|65778.8|65615.8|65595.8|11097
1638979200000|2021-12-08 16:00:00|65624.6|65609.6|65647.5|65632.5|65668|65652.9|65586.9|65571.9|8754
1638982800000|2021-12-08 17:00:00|65647.4|65632.4|65532|65517|65648.2|65633.2|65526.1|65511.1|7721
1638986400000|2021-12-08 18:00:00|65531.8|65516.8|65548.5|65533.5|65555.4|65540.4|65524.6|65509.6|6710
1638990000000|2021-12-08 19:00:00|65548.6|65533.6|65524.6|65509.6|65550.1|65534.8|65517.2|65502.2|6281
1638993600000|2021-12-08 20:00:00|65524.8|65509.8|65529.2|65514.2|65538.8|65523.8|65493.7|65478.3|6015
1638997200000|2021-12-08 21:00:00|65529.8|65514.8|65567.4|65545.8|65573.7|65553.7|65522.8|65505.6|5403
1639000800000|2021-12-08 22:00:00|65567.5|65545.4|65571.5|65551.5|65596.5|65557.6|65550.4|65510.5|3981
1639004400000|2021-12-08 23:00:00|65571.8|65551.8|65558.8|65538.8|65581|65561|65549.1|65531.5|3650
1639008000000|2021-12-09 00:00:00|65559|65539|65584.2|65564.2|65602.9|65584.8|65554.9|65537.4|4604
1639011600000|2021-12-09 01:00:00|65581.4|65566.4|65615.6|65595.6|65624.7|65604.7|65581.4|65566.4|4929
1639015200000|2021-12-09 02:00:00|65615.7|65595.7|65619.7|65599.7|65625.8|65606.7|65601.1|65583.5|4798
1639018800000|2021-12-09 03:00:00|65619.5|65599.5|65613.4|65593.4|65644.1|65626.4|65610.4|65591.9|4283
1639022400000|2021-12-09 04:00:00|65613.6|65593.6|65605|65585|65628.6|65609.3|65597.7|65580.3|4441
1639026000000|2021-12-09 05:00:00|65604.9|65584.9|65657.5|65642.5|65659.7|65642.7|65603.2|65584.9|4589
1639029600000|2021-12-09 06:00:00|65659.4|65639.4|65650.6|65635.6|65660.7|65643.3|65615.8|65598.6|4854
1639033200000|2021-12-09 07:00:00|65653.4|65633.4|65696.4|65681.4|65716.2|65700.5|65633.4|65617.7|8126
1639036800000|2021-12-09 08:00:00|65696.6|65681.6|65684.5|65669.5|65721.2|65703|65658|65643|8773
1639040400000|2021-12-09 09:00:00|65682.5|65667.5|65702.8|65687.8|65723.7|65708.7|65675.6|65660.6|8307
1639044000000|2021-12-09 10:00:00|65702|65687|65732.8|65717.8|65751.7|65736.5|65675.8|65660.8|8121
1639047600000|2021-12-09 11:00:00|65732.7|65717.7|65716.1|65701.1|65742.5|65725.8|65680.4|65665.4|8519
1639051200000|2021-12-09 12:00:00|65716.6|65701.6|65757.4|65742.4|65773.3|65758.3|65716.6|65701.6|8475
1639054800000|2021-12-09 13:00:00|65758.6|65743.6|65715.9|65700.9|65764.1|65749.1|65692.4|65677.4|10161
1639058400000|2021-12-09 14:00:00|65716.1|65701.1|65801|65786|65813.2|65798.2|65700.5|65685.5|10076
1639062000000|2021-12-09 15:00:00|65799.9|65784.9|65904.2|65889.2|65938.4|65921.3|65785.6|65768.8|10549
1639065600000|2021-12-09 16:00:00|65906.1|65891.1|65896.5|65881.5|65938.4|65923.4|65851.5|65836.5|9429
1639069200000|2021-12-09 17:00:00|65895.9|65880.9|65872.3|65852.3|65903.7|65888.7|65845.4|65825.4|6581
1639072800000|2021-12-09 18:00:00|65872.2|65852.2|65845.2|65830.2|65916|65896|65843.9|65828.4|8090
1639076400000|2021-12-09 19:00:00|65845.6|65830.6|65882.9|65867.9|65885.8|65868.9|65844|65827.7|6177
1639080000000|2021-12-09 20:00:00|65884.9|65864.9|65843.7|65828.7|65886.1|65866.5|65835.4|65817.8|6486
1639083600000|2021-12-09 21:00:00|65847.6|65827.6|65851.4|65831.4|65876.5|65858.3|65845|65817.4|3734
1639087200000|2021-12-09 22:00:00|65851.8|65831.8|65854.7|65829|65902|65845.1|65845.7|65810.4|2281
1639090800000|2021-12-09 23:00:00|65853.3|65829.8|65850.1|65830.1|65856.5|65836.5|65823.6|65803.6|3703
1639094400000|2021-12-10 00:00:00|65851.7|65831.7|65877|65857|65880.9|65863.4|65834.7|65816|4310
1639098000000|2021-12-10 01:00:00|65876.9|65856.9|65831.2|65811.2|65888.6|65868.6|65828.2|65809.6|6504
1639101600000|2021-12-10 02:00:00|65831.5|65811.5|65803.5|65783.5|65843.3|65824.6|65802|65783.1|5475
1639105200000|2021-12-10 03:00:00|65803.2|65783.2|65822.5|65802.5|65828.2|65809.4|65802.9|65782.9|4913
1639108800000|2021-12-10 04:00:00|65823.4|65803.4|65817.6|65797.6|65840.4|65820.9|65816.9|65796.9|4416
1639112400000|2021-12-10 05:00:00|65817.7|65797.7|65842.5|65822.5|65843.9|65826.2|65793.8|65776.7|4785
1639116000000|2021-12-10 06:00:00|65839.7|65824.7|65826.8|65806.8|65842.3|65825.5|65804.4|65786.8|6362
1639119600000|2021-12-10 07:00:00|65826.2|65806.2|65850|65830|65892.8|65877.8|65823.4|65805.6|8053
1639123200000|2021-12-10 08:00:00|65849.9|65829.9|65899.5|65879.5|65902.9|65887.9|65829.7|65814.1|9426
1639126800000|2021-12-10 09:00:00|65898.6|65878.6|65917.9|65902.9|65927.5|65912.5|65882|65867|8042
1639130400000|2021-12-10 10:00:00|65917.6|65902.6|65996.9|65981.9|66017.9|66002.9|65915.2|65900.2|7813
1639134000000|2021-12-10 11:00:00|65997.1|65982.1|66003.2|65988.2|66008|65993|65963.3|65948.3|7590
1639137600000|2021-12-10 12:00:00|66003.1|65988.1|65934|65919|66003.2|65988.2|65934|65919|7887
1639141200000|2021-12-10 13:00:00|65935.2|65920.2|65850.9|65835.9|66008.5|65990.2|65760.3|65740.3|11086
1639144800000|2021-12-10 14:00:00|65851.8|65836.8|65895.7|65875.7|65988.9|65973|65806.1|65786.1|11432
1639148400000|2021-12-10 15:00:00|65896.5|65876.5|65804.3|65789.3|65908.2|65893.2|65772.2|65757.2|11174
1639152000000|2021-12-10 16:00:00|65804.2|65789.2|65741.9|65726.9|65811.8|65795.5|65673.6|65658.6|9715
1639155600000|2021-12-10 17:00:00|65742.4|65727.4|65702.6|65687.6|65753.4|65736.5|65686.4|65669.3|7649
1639159200000|2021-12-10 18:00:00|65702.5|65687.5|65723.4|65708.4|65729.9|65714.9|65679.5|65664.5|5969
1639162800000|2021-12-10 19:00:00|65723.8|65708.8|65747.2|65732.2|65756.7|65740.2|65714.1|65699.1|4789
1639166400000|2021-12-10 20:00:00|65746.6|65731.6|65711.9|65696.9|65752.9|65735.4|65705.9|65689.5|4800
1639170000000|2021-12-10 21:00:00|65712.1|65697.1|65715.7|65695.7|65727.9|65707.9|65699.9|65679.9|2384
1639342800000|2021-12-12 21:00:00|65777.6|65670.6|65742.2|65674.8|65790.6|65690.2|65741.7|65652.9|37
1639346400000|2021-12-12 22:00:00|65742.7|65675.5|65754.8|65716.1|65799.8|65738|65719.2|65662.6|1175
1639350000000|2021-12-12 23:00:00|65752.4|65717.9|65752.1|65732.1|65759.1|65739.1|65700.6|65682.2|3993
1639353600000|2021-12-13 00:00:00|65753.1|65733.1|65766.5|65746.5|65769.3|65750.9|65731.8|65712.9|3946
1639357200000|2021-12-13 01:00:00|65766.1|65746.1|65780.9|65765.9|65799.5|65781.6|65735.5|65718.2|5268
1639360800000|2021-12-13 02:00:00|65781|65766|65840.7|65825.7|65843.2|65826.1|65779.7|65762.1|5119
1639364400000|2021-12-13 03:00:00|65840.6|65825.6|65824.5|65809.5|65852.1|65834.5|65821.4|65804.6|4360
1639368000000|2021-12-13 04:00:00|65824.6|65809.6|65843.4|65828.4|65859.9|65841.8|65816.9|65799.7|4430
1639371600000|2021-12-13 05:00:00|65843|65828|65829.4|65814.4|65846.9|65830.5|65813.4|65795.9|4856
1639375200000|2021-12-13 06:00:00|65829.1|65814.1|65899.7|65884.7|65902.2|65886.1|65826.5|65808.8|5609
1639378800000|2021-12-13 07:00:00|65900.3|65885.3|65870.2|65855.2|65910.4|65893.2|65862.8|65847.3|7286
1639382400000|2021-12-13 08:00:00|65869.7|65854.7|65964|65949|65967.5|65950.1|65855.3|65838.5|8418
1639386000000|2021-12-13 09:00:00|65964.2|65949.2|65999.1|65984.1|66050.1|66032.2|65957.8|65942.8|8280
1639389600000|2021-12-13 10:00:00|65999.3|65984.3|65985.1|65970.1|66033.5|66018.5|65972.2|65957.2|8157
1639393200000|2021-12-13 11:00:00|65985.8|65970.8|65965|65950|66027.8|66012.8|65932.1|65917.1|7866
1639396800000|2021-12-13 12:00:00|65964.6|65949.6|65953.2|65938.2|65973.9|65958.9|65884|65869|8560
1639400400000|2021-12-13 13:00:00|65953.4|65938.4|65906|65891|65956.9|65941.9|65860.2|65845.2|9216
1639404000000|2021-12-13 14:00:00|65906.1|65891.1|65888.8|65873.8|65933|65918|65826.7|65811.7|10250
1639407600000|2021-12-13 15:00:00|65889.4|65874.4|65952.7|65937.7|65968.8|65953.8|65861|65846|10840
1639411200000|2021-12-13 16:00:00|65955.5|65940.5|65830.7|65815.7|65961.6|65946.6|65824.6|65809.6|9202
1639414800000|2021-12-13 17:00:00|65829|65814|65852.3|65837.3|65852.8|65837.8|65770|65755|7128
1639418400000|2021-12-13 18:00:00|65852.2|65837.2|65842.6|65827.6|65863.4|65848.4|65812.7|65797.7|6088
1639422000000|2021-12-13 19:00:00|65842.5|65827.5|65888.6|65868.6|65888.6|65868.6|65842.3|65827.3|5566
1639425600000|2021-12-13 20:00:00|65889|65869|65907.8|65887.8|65917.7|65898.1|65865.8|65847.4|6299
1639429200000|2021-12-13 21:00:00|65910.2|65890.2|65909|65877.1|65922.4|65902.4|65885.7|65865.7|3780
1639432800000|2021-12-13 22:00:00|65913.4|65879.5|65913.7|65893.7|65923.4|65898.6|65905.4|65874.1|4992
1639436400000|2021-12-13 23:00:00|65914.3|65894.3|65911.4|65891.4|65925.3|65904.7|65906.9|65888|4150
1639440000000|2021-12-14 00:00:00|65911.5|65891.5|65944.4|65924.4|65968.9|65948.9|65900.4|65882.6|4108
1639443600000|2021-12-14 01:00:00|65944.5|65924.5|65918.6|65898.6|65960.2|65940.2|65911.5|65891.5|5854
1639447200000|2021-12-14 02:00:00|65918.7|65898.7|65914.2|65894.2|65940.2|65921.4|65910.1|65890.1|4783
1639450800000|2021-12-14 03:00:00|65914.5|65894.5|65969|65949|65981.7|65961.7|65908.4|65889.6|5142
1639454400000|2021-12-14 04:00:00|65970|65950|65947|65927|65976|65956|65945.1|65925.4|3894
1639458000000|2021-12-14 05:00:00|65947.1|65927.1|65945.2|65925.2|65955.6|65937.3|65923.2|65903.2|4189
1639461600000|2021-12-14 06:00:00|65944.9|65924.9|65948.7|65928.7|65960.6|65940.6|65912.1|65892.6|4834
1639465200000|2021-12-14 07:00:00|65947.5|65927.5|65987.4|65967.4|65988.4|65970|65943.9|65926.9|6922
1639468800000|2021-12-14 08:00:00|65987.9|65967.9|65916.9|65901.9|66012|65994|65907.1|65892.1|9069
1639472400000|2021-12-14 09:00:00|65916.7|65901.7|65810.1|65790.1|65941.4|65925.1|65789|65771.6|9399
1639476000000|2021-12-14 10:00:00|65810.3|65790.3|65725.6|65705.6|65813.4|65795.5|65716.6|65699.5|8771
1639479600000|2021-12-14 11:00:00|65725.9|65705.9|65708.1|65688.1|65743.2|65726.3|65676.3|65660.2|8273
1639483200000|2021-12-14 12:00:00|65707.9|65687.9|65759.2|65744.2|65766|65748.3|65696.6|65681.3|8735
1639486800000|2021-12-14 13:00:00|65759.4|65744.4|65765.3|65750.3|65787.2|65771.6|65716.9|65696.9|9597
1639490400000|2021-12-14 14:00:00|65768.4|65748.4|65810.1|65795.1|65841.4|65826.4|65763.9|65746.6|10540
1639494000000|2021-12-14 15:00:00|65809.6|65794.6|65971.3|65956.3|65982.4|65966.6|65799.4|65784.1|10252
1639497600000|2021-12-14 16:00:00|65972|65957|66011.3|65991.3|66018.9|66000|65951.5|65936.5|8612
1639501200000|2021-12-14 17:00:00|66011.4|65991.4|65979|65959|66011.5|65991.5|65947.3|65930.1|7735
1639504800000|2021-12-14 18:00:00|65979.2|65959.2|66019.8|65999.8|66025|66007.1|65978.7|65958.7|5682
1639508400000|2021-12-14 19:00:00|66019.5|65999.5|66072.6|66052.6|66073.4|66053.4|66015.7|65997.3|6489
1639512000000|2021-12-14 20:00:00|66072.2|66052.2|66082.3|66062.3|66085.1|66066.7|66051.4|66031.4|5889
1639515600000|2021-12-14 21:00:00|66082.5|66062.5|66051.5|66031.5|66082.5|66065.4|66051.4|66031.4|3875
1639519200000|2021-12-14 22:00:00|66051.8|66031.8|66068.3|66042.8|66077|66049.1|66050.1|66015.9|1638
1639522800000|2021-12-14 23:00:00|66067.5|66045.1|66062.1|66042.1|66086|66066|66054.4|66033.7|3473
1639526400000|2021-12-15 00:00:00|66062.2|66042.2|66021.1|66001.1|66066.1|66046.3|66003.9|65983.9|4359
1639530000000|2021-12-15 01:00:00|66020.2|66000.2|66006.5|65986.5|66026.8|66006.8|65991.2|65973.5|5304
1639533600000|2021-12-15 02:00:00|66005|65985|66040.6|66020.6|66044|66024|65998|65978|5361
1639537200000|2021-12-15 03:00:00|66040.2|66020.2|66051.4|66031.4|66065.1|66045.1|66034.2|66014.2|4501
1639540800000|2021-12-15 04:00:00|66051.3|66031.3|66027.5|66007.5|66052.1|66032.1|66019.5|66000.4|4294
1639544400000|2021-12-15 05:00:00|66027.4|66007.4|65996.9|65976.9|66032.1|66012.1|65975.9|65956.6|4571
1639548000000|2021-12-15 06:00:00|65996.7|65976.7|65960.2|65940.2|66000.2|65981.3|65950|65932.3|3935
1639551600000|2021-12-15 07:00:00|65962.8|65942.8|66024.6|66004.6|66033.2|66015.9|65952.4|65932.4|7811
1639555200000|2021-12-15 08:00:00|66025.3|66005.3|65976.5|65956.5|66029.4|66012.4|65956.4|65941.4|8896
1639558800000|2021-12-15 09:00:00|65976.3|65956.3|65982.5|65962.5|65993.4|65975.6|65946.2|65929.5|7847
1639562400000|2021-12-15 10:00:00|65982.6|65962.6|66006.9|65986.9|66031|66013.7|65947.9|65931.2|7106
1639566000000|2021-12-15 11:00:00|66004.9|65989.9|65988.9|65973.9|66035.3|66018.6|65988.8|65970.5|6411
1639569600000|2021-12-15 12:00:00|65989.3|65974.3|66027.6|66012.6|66046.1|66031.1|65953.8|65936.4|7957
1639573200000|2021-12-15 13:00:00|66028.2|66013.2|65968.4|65953.4|66075.1|66056|65963|65947.3|9719
1639576800000|2021-12-15 14:00:00|65968|65953|66055|66040|66108.5|66088.5|65962.8|65945.1|10496
1639580400000|2021-12-15 15:00:00|66055.1|66040.1|66094.8|66079.8|66118.8|66099.7|66030.5|66012.1|10128
1639584000000|2021-12-15 16:00:00|66095.1|66080.1|66048|66033|66106.4|66090.3|66001.4|65984.1|9075
1639587600000|2021-12-15 17:00:00|66047.3|66032.3|66046.3|66031.3|66062.1|66045.2|66012.7|65997.7|7124
1639591200000|2021-12-15 18:00:00|66046.2|66031.2|66066.4|66028.5|66085.1|66065.1|66037.5|66002.8|6800
1639594800000|2021-12-15 19:00:00|66082.6|66037.1|65975.8|65955.8|66274.2|66254.2|65960.8|65940.8|13512
1639598400000|2021-12-15 20:00:00|65976.6|65956.6|65887.7|65867.7|66030.7|66010.7|65820.3|65800.3|11809
1639602000000|2021-12-15 21:00:00|65886.9|65866.9|65909.8|65825.5|65909.8|65870.8|65840|65817.7|4655
1639605600000|2021-12-15 22:00:00|65896.3|65826.1|65859.9|65832.8|65921.3|65842.3|65837.9|65799|2665
1639609200000|2021-12-15 23:00:00|65857.4|65834.2|65871.5|65851.5|65877.2|65857.2|65823|65803|4499
1639612800000|2021-12-16 00:00:00|65871.3|65851.3|65915.4|65895.4|65925.5|65906.8|65861.5|65841.5|5836
1639616400000|2021-12-16 01:00:00|65915.2|65895.2|65891.6|65871.6|65922.1|65902.1|65877.5|65858.7|6583
1639620000000|2021-12-16 02:00:00|65891|65871|65880|65860|65909.8|65891.9|65869.1|65849.1|5451
1639623600000|2021-12-16 03:00:00|65879.8|65859.8|65899.2|65879.2|65900.2|65880.2|65874.6|65854.6|4387
1639627200000|2021-12-16 04:00:00|65899.1|65879.1|65894.8|65874.8|65911.3|65891.3|65875.9|65855.9|4516
1639630800000|2021-12-16 05:00:00|65894.7|65874.7|65899.3|65879.3|65903.9|65883.9|65884.2|65865.3|4473
1639634400000|2021-12-16 06:00:00|65899.1|65879.1|65863|65843|65911.3|65891.3|65855.4|65835.4|5348
1639638000000|2021-12-16 07:00:00|65862.3|65842.3|65782.8|65767.8|65872.8|65852.8|65743.5|65726.3|8346
1639641600000|2021-12-16 08:00:00|65783|65768|65712|65692|65806|65786|65708.2|65688.2|9676
1639645200000|2021-12-16 09:00:00|65712.9|65692.9|65739.4|65719.4|65748.8|65731.9|65703.1|65685.5|9041
1639648800000|2021-12-16 10:00:00|65736.4|65721.4|65817.8|65797.8|65837.3|65821.8|65728|65711.1|8516
1639652400000|2021-12-16 11:00:00|65818.3|65798.3|65838.8|65818.8|65871.9|65854.3|65814.6|65795.1|7800
1639656000000|2021-12-16 12:00:00|65839|65819|65654.3|65634.3|65865.3|65845.3|65562.9|65542.9|11162
1639659600000|2021-12-16 13:00:00|65653.6|65633.6|65473.8|65453.8|65674.2|65654.6|65469.9|65452.3|11302
1639663200000|2021-12-16 14:00:00|65471|65456|65658.2|65638.2|65681.1|65662.1|65464.5|65445.2|12021
1639666800000|2021-12-16 15:00:00|65659.1|65639.1|65773.8|65753.8|65825.5|65807.3|65603.5|65585.1|11163
1639670400000|2021-12-16 16:00:00|65774.8|65754.8|65755.4|65735.4|65806.7|65790.3|65738.4|65720.9|9500
1639674000000|2021-12-16 17:00:00|65755.6|65735.6|65711|65691|65799.3|65784.3|65700.1|65681.1|7813
1639677600000|2021-12-16 18:00:00|65710.7|65690.7|65694.1|65674.1|65727.9|65707.9|65687.1|65667.3|6605
1639681200000|2021-12-16 19:00:00|65693.6|65673.6|65671.2|65651.2|65707.1|65687.1|65662.4|65642.4|6967
1639684800000|2021-12-16 20:00:00|65671.9|65651.9|65623.9|65603.9|65705.5|65685.5|65603.4|65583.4|8006
1639688400000|2021-12-16 21:00:00|65624.2|65604.2|65642.2|65622.2|65652.5|65632.5|65619.8|65599.8|3850
1639692000000|2021-12-16 22:00:00|65642.5|65622.5|65639.8|65606.8|65687.8|65624.1|65620.1|65553.4|3251
1639695600000|2021-12-16 23:00:00|65636.2|65605.5|65620.7|65600.7|65666.2|65627.6|65614.1|65594.1|4796
1639699200000|2021-12-17 00:00:00|65621|65601|65650.1|65630.1|65658.7|65638.7|65612.5|65592.5|4394
1639702800000|2021-12-17 01:00:00|65651|65631|65696.1|65676.1|65696.7|65676.7|65632|65612|5966
1639706400000|2021-12-17 02:00:00|65695|65675|65671.3|65651.3|65701.5|65682.8|65667.7|65647.7|5599
1639710000000|2021-12-17 03:00:00|65671.1|65651.1|65659.1|65639.1|65680.6|65660.6|65655.1|65635.1|4992
1639713600000|2021-12-17 04:00:00|65657.5|65637.5|65611|65591|65660.8|65640.8|65607.7|65587.7|5125
1639717200000|2021-12-17 05:00:00|65610.6|65590.6|65538.5|65518.5|65611.7|65591.7|65532.6|65512.6|6133
1639720800000|2021-12-17 06:00:00|65538.6|65518.6|65620.6|65600.6|65623|65603|65533.8|65513.8|5967
1639724400000|2021-12-17 07:00:00|65620.7|65600.7|65710.9|65690.9|65717|65699.7|65608.8|65588.8|7937
1639728000000|2021-12-17 08:00:00|65710.7|65690.7|65610.7|65590.7|65712.8|65694|65596.7|65580.2|9240
1639731600000|2021-12-17 09:00:00|65611.4|65591.4|65618.7|65598.7|65661.7|65641.7|65587.3|65567.7|9237
1639735200000|2021-12-17 10:00:00|65618.8|65598.8|65671|65651|65688.9|65672|65618.8|65598.8|8129
1639738800000|2021-12-17 11:00:00|65670.9|65650.9|65712.1|65692.1|65750.7|65732.9|65670.3|65650.7|7626
1639742400000|2021-12-17 12:00:00|65712.2|65692.2|65643.2|65623.2|65746.2|65729|65626.6|65609.5|8164
1639746000000|2021-12-17 13:00:00|65641.6|65621.6|65775.5|65755.5|65789.4|65770.3|65625.2|65607.8|9643
1639749600000|2021-12-17 14:00:00|65776.2|65756.2|65780.6|65760.6|65863|65845.8|65725.6|65708|10718
1639753200000|2021-12-17 15:00:00|65780.8|65760.8|65970.3|65950.3|65972.8|65953.3|65773.7|65755.4|10903
1639756800000|2021-12-17 16:00:00|65970.1|65950.1|65954.8|65934.8|66012.4|65994.3|65938.1|65919.8|9705
1639760400000|2021-12-17 17:00:00|65951.5|65936.5|66002.8|65982.8|66010.8|65991.9|65950.4|65931.5|7907
1639764000000|2021-12-17 18:00:00|66003.6|65983.6|66090.4|66070.4|66091.7|66071.7|65982.5|65965|7717
1639767600000|2021-12-17 19:00:00|66089.8|66069.8|66095.6|66080.6|66104.9|66087.2|66057.6|66037.6|7101
1639771200000|2021-12-17 20:00:00|66097.2|66082.2|66188.1|66168.1|66188.7|66168.7|66091.1|66073.5|7498
1639774800000|2021-12-17 21:00:00|66186.9|66166.9|66212.2|66158.3|66399.9|66307.9|66152.2|66122.5|5044
1639947600000|2021-12-19 21:00:00|66198.6|66121.2|66204.8|66097.8|66211.6|66138.8|66085|65978|26
1639951200000|2021-12-19 22:00:00|66204.4|66109.1|66189.2|66163|66204.4|66168.3|66161.2|66109.1|1612
1639954800000|2021-12-19 23:00:00|66185.6|66164.6|66151.9|66131.9|66201.2|66181.2|66144.9|66124.9|4799
1639958400000|2021-12-20 00:00:00|66152.4|66132.4|66109|66089|66163.9|66143.9|66107.5|66087.5|5788
1639962000000|2021-12-20 01:00:00|66108.3|66088.3|66176.2|66156.2|66182.6|66162.6|66108.3|66088.3|7015
1639965600000|2021-12-20 02:00:00|66176.1|66156.1|66119.6|66099.6|66188.6|66168.6|66110.2|66090.2|6749
1639969200000|2021-12-20 03:00:00|66119.3|66099.3|66118.4|66098.4|66128.6|66108.6|66106.8|66086.8|5642
1639972800000|2021-12-20 04:00:00|66118.6|66098.6|66113.1|66093.1|66142|66122|66101.1|66081.1|5462
1639976400000|2021-12-20 05:00:00|66113.2|66093.2|66084.5|66064.5|66122.4|66103.1|66081.4|66061.4|5034
1639980000000|2021-12-20 06:00:00|66084.7|66064.7|66096.5|66076.5|66120.5|66100.5|66074.2|66054.2|6070
1639983600000|2021-12-20 07:00:00|66097.2|66077.2|66078.8|66058.8|66125.2|66105.6|66042.9|66022.9|8389
1639987200000|2021-12-20 08:00:00|66078.1|66058.1|66005.9|65985.9|66109.9|66092.1|65989|65969|9395
1639990800000|2021-12-20 09:00:00|66004.2|65984.2|66039.6|66019.6|66111.1|66094.2|65968.7|65948.7|9458
1639994400000|2021-12-20 10:00:00|66039.2|66019.2|66011|65996|66068.2|66050.9|65981.2|65963.1|8973
1639998000000|2021-12-20 11:00:00|66011.5|65996.5|65991|65971|66025|66007|65950.7|65933.4|7241
1640001600000|2021-12-20 12:00:00|65990.4|65970.4|65997.7|65982.7|66003.4|65986|65951.1|65933.8|7302
1640005200000|2021-12-20 13:00:00|65998|65983|65853.5|65838.5|65999.7|65983|65825.9|65807.9|9766
1640008800000|2021-12-20 14:00:00|65855.5|65835.5|65822.2|65802.2|65871.5|65852.7|65808.2|65790.1|10135
1640012400000|2021-12-20 15:00:00|65822.7|65802.7|65881.4|65861.4|65893.7|65873.7|65791.9|65776.7|10072
1640016000000|2021-12-20 16:00:00|65881.8|65861.8|65835.3|65820.3|65883.9|65867.8|65792.1|65776|8724
1640019600000|2021-12-20 17:00:00|65834.9|65819.9|65907.1|65887.1|65941|65922.2|65820.4|65800.7|7635
1640023200000|2021-12-20 18:00:00|65906.8|65886.8|65927|65907|65931.4|65911.9|65889|65870.8|6087
1640026800000|2021-12-20 19:00:00|65927.1|65907.1|65967.4|65947.4|65967.4|65947.4|65895|65877.5|6590
1640030400000|2021-12-20 20:00:00|65968.1|65948.1|65946.2|65926.2|65979.5|65959.5|65945.7|65925.7|6551
1640034000000|2021-12-20 21:00:00|65945|65925|65983|65891|65984.8|65943.6|65929.8|65866.8|3497
1640037600000|2021-12-20 22:00:00|65984.7|65892.7|65949.2|65909.7|65990.4|65922.8|65926.5|65834.5|2899
1640041200000|2021-12-20 23:00:00|65948.2|65907.4|65948.2|65928.2|65972|65943.3|65936.2|65903.1|3233
1640044800000|2021-12-21 00:00:00|65948.1|65928.1|65943.3|65923.3|65971.9|65951.9|65938.5|65920.2|3590
1640048400000|2021-12-21 01:00:00|65943.1|65923.1|65923.2|65903.2|65967.7|65947.7|65904|65884|6083
1640052000000|2021-12-21 02:00:00|65923|65903|65894.5|65874.5|65925.7|65905.7|65891|65871|4590
1640055600000|2021-12-21 03:00:00|65894.6|65874.6|65917.5|65897.5|65920.6|65902.8|65894.6|65874.6|3877
1640059200000|2021-12-21 04:00:00|65917.1|65897.1|65928.1|65908.1|65942|65923.9|65916.4|65897.1|3835
1640062800000|2021-12-21 05:00:00|65928.2|65908.2|65927.4|65907.4|65952.6|65935.2|65913|65895.8|4495
1640066400000|2021-12-21 06:00:00|65927.1|65907.1|65945.6|65925.6|65954.5|65937.3|65922|65904.5|5357
1640070000000|2021-12-21 07:00:00|65944.2|65924.2|65888.4|65868.4|65957.6|65940.4|65843.8|65823.8|8218
1640073600000|2021-12-21 08:00:00|65887.8|65867.8|65812.4|65792.4|65907.3|65888|65799|65783.7|10202
1640077200000|2021-12-21 09:00:00|65812.8|65792.8|65844.6|65824.6|65862.9|65846.2|65798.2|65779.7|8924
1640080800000|2021-12-21 10:00:00|65844.7|65824.7|65867.8|65852.8|65884.5|65866.7|65826.3|65809.1|8238
1640084400000|2021-12-21 11:00:00|65867.9|65852.9|65897.2|65882.2|65954.6|65939|65867.9|65852.2|7895
1640088000000|2021-12-21 12:00:00|65897.1|65882.1|65846.2|65831.2|65915.4|65898.7|65836.1|65818.8|7407
1640091600000|2021-12-21 13:00:00|65846.7|65831.7|65867.9|65852.9|65882.9|65866.3|65804.8|65789.7|8806
1640095200000|2021-12-21 14:00:00|65868.1|65853.1|65973.8|65953.8|65984.9|65969.5|65860.3|65845.3|9571
1640098800000|2021-12-21 15:00:00|65973.7|65953.7|66025.2|66010.2|66043.5|66028.5|65910.3|65895.3|10353
1640102400000|2021-12-21 16:00:00|66025.3|66010.3|65988.5|65968.5|66044|66026.3|65968.4|65953.4|8601
1640106000000|2021-12-21 17:00:00|65988.1|65973.1|66007.1|65987.1|66015.2|65996.6|65968.6|65948.6|7467
1640109600000|2021-12-21 18:00:00|66006.9|65986.9|65972.1|65952.1|66025.7|66005.7|65968.6|65948.6|7049
1640113200000|2021-12-21 19:00:00|65972|65952|65924.3|65904.3|65976.3|65957.7|65919.7|65902|5715
1640116800000|2021-12-21 20:00:00|65924.5|65904.5|65916.9|65896.9|65937.3|65917.4|65911.5|65892.7|4872
1640120400000|2021-12-21 21:00:00|65916.8|65896.8|65945.9|65866.4|65966.5|65917.1|65883.3|65860.6|3186
1640124000000|2021-12-21 22:00:00|65966.9|65874.9|65930.1|65897.2|66040.2|65948.2|65881.9|65830.6|3221
1640127600000|2021-12-21 23:00:00|65931.9|65897.7|65887.6|65867.6|65941.9|65905.7|65886.5|65866.5|3822
1640131200000|2021-12-22 00:00:00|65884.6|65864.6|65915.4|65895.4|65919.1|65899.1|65875.1|65855.1|4105
1640134800000|2021-12-22 01:00:00|65915.5|65895.5|65890.3|65870.3|65916.2|65896.2|65846.7|65826.7|5042
1640138400000|2021-12-22 02:00:00|65889.9|65869.9|65944.5|65924.5|65966.7|65946.7|65887|65867|5318
1640142000000|2021-12-22 03:00:00|65944.3|65924.3|65950.5|65930.5|65958.3|65938.3|65938.9|65918.9|3998
1640145600000|2021-12-22 04:00:00|65950.9|65930.9|65965|65945|65983.3|65963.3|65950.9|65930.9|3138
1640149200000|2021-12-22 05:00:00|65966.3|65946.3|65982.1|65962.1|65998.3|65978.3|65957.2|65937.2|4564
1640152800000|2021-12-22 06:00:00|65982|65962|66006.8|65986.8|66018|65998|65959.6|65939.6|5640
1640156400000|2021-12-22 07:00:00|66007.4|65987.4|66002.6|65982.6|66022.3|66004.7|65977.9|65960.2|6318
1640160000000|2021-12-22 08:00:00|66003.4|65983.4|65969.5|65949.5|66012.7|65993.2|65948.2|65931.5|8373
1640163600000|2021-12-22 09:00:00|65968.9|65948.9|65909.6|65894.6|65982.6|65965.2|65895.7|65878.2|7177
1640167200000|2021-12-22 10:00:00|65910.7|65890.7|65854.1|65834.1|65922.8|65904.8|65812.9|65793.4|8025
1640170800000|2021-12-22 11:00:00|65854.3|65834.3|65806.6|65786.6|65856|65836|65747.6|65731.1|7588
1640174400000|2021-12-22 12:00:00|65806.3|65786.3|65790|65770|65813|65794.9|65754.4|65737.3|7536
1640178000000|2021-12-22 13:00:00|65789.6|65769.6|65744.4|65724.4|65824.3|65807.2|65723.1|65705|8630
1640181600000|2021-12-22 14:00:00|65744.8|65724.8|65763.6|65743.6|65782.1|65763.2|65694.4|65675.8|9594
1640185200000|2021-12-22 15:00:00|65763.8|65743.8|65686.8|65671.8|65770.5|65751.6|65670.7|65653.1|9507
1640188800000|2021-12-22 16:00:00|65686.1|65671.1|65665.3|65650.3|65701.4|65682.4|65565.5|65546.8|9248
1640192400000|2021-12-22 17:00:00|65665.1|65650.1|65641.8|65621.8|65679.1|65661|65624.2|65606.7|6488
1640196000000|2021-12-22 18:00:00|65642.1|65622.1|65661.2|65646.2|65672.7|65652.9|65632.8|65612.8|5736
1640199600000|2021-12-22 19:00:00|65663.2|65643.2|65622.5|65602.5|65678.8|65658.8|65620.6|65601.3|5264
1640203200000|2021-12-22 20:00:00|65623.7|65603.7|65588.6|65568.6|65633.1|65613.1|65585.6|65565.6|5186
1640206800000|2021-12-22 21:00:00|65587.8|65567.8|65659|65639|65661.4|65639.1|65587.8|65567.8|3632
1640210400000|2021-12-22 22:00:00|65658.2|65638.2|65679.2|65659.2|65726.4|65674.1|65651.1|65559.1|5174
1640214000000|2021-12-22 23:00:00|65680|65660|65658.7|65638.7|65699.7|65662.5|65654.9|65622.4|3188
1640217600000|2021-12-23 00:00:00|65660.3|65640.3|65596.8|65576.8|65663|65643|65577.1|65557.1|4248
1640221200000|2021-12-23 01:00:00|65596.6|65576.6|65570|65550|65614.8|65594.8|65567.9|65547.9|4900
1640224800000|2021-12-23 02:00:00|65569.8|65549.8|65575.4|65555.4|65590.8|65570.8|65568.7|65549.5|4207
1640228400000|2021-12-23 03:00:00|65575.1|65555.1|65587.3|65567.3|65591.5|65571.5|65575.1|65555.1|3527
1640232000000|2021-12-23 04:00:00|65587.2|65567.2|65585.6|65565.6|65592.1|65573.1|65578.7|65559.7|2680
1640235600000|2021-12-23 05:00:00|65585.5|65565.5|65594.3|65574.3|65596.7|65576.7|65568.2|65549.9|3269
1640239200000|2021-12-23 06:00:00|65595.4|65575.4|65606.3|65586.3|65615.9|65598.2|65577.1|65557.1|3791
1640242800000|2021-12-23 07:00:00|65606.4|65586.4|65650.4|65630.4|65662.4|65642.4|65586.6|65568.4|5540
1640246400000|2021-12-23 08:00:00|65649.8|65629.8|65730.7|65710.7|65745|65728.3|65646.9|65629.2|7697
1640250000000|2021-12-23 09:00:00|65731|65711|65695|65675|65752.3|65735.2|65691.4|65673.3|7322
1640253600000|2021-12-23 10:00:00|65695.7|65675.7|65660.7|65640.7|65701.5|65683.4|65634.4|65617.5|6904
1640257200000|2021-12-23 11:00:00|65659.7|65639.7|65676.6|65656.6|65709.6|65692.2|65641.4|65624.2|7627
1640260800000|2021-12-23 12:00:00|65677.1|65657.1|65770.4|65755.4|65797.3|65779.7|65659.8|65641.8|8041
1640264400000|2021-12-23 13:00:00|65770.6|65755.6|65821.1|65801.1|65828.5|65808.5|65736.6|65717.9|8641
1640268000000|2021-12-23 14:00:00|65821.2|65806.2|65764.6|65744.6|65872.8|65853.4|65762.4|65743.6|9937
1640271600000|2021-12-23 15:00:00|65764|65744|65762.4|65742.4|65778.5|65758.5|65651.3|65632.4|9850
1640275200000|2021-12-23 16:00:00|65764.1|65744.1|65698|65678|65777.5|65757.5|65691|65671|7829
1640278800000|2021-12-23 17:00:00|65697.8|65677.8|65598.9|65578.9|65706.8|65686.8|65598.8|65578.8|6452
1640282400000|2021-12-23 18:00:00|65599.2|65579.2|65630.5|65610.5|65638.6|65620.2|65593.3|65573.3|5435
1640286000000|2021-12-23 19:00:00|65629.9|65609.9|65613.8|65593.8|65647.1|65627.9|65605|65587|4071
1640289600000|2021-12-23 20:00:00|65613.7|65593.7|65613.7|65593.7|65626.7|65606.7|65607.8|65587.8|3739
1640293200000|2021-12-23 21:00:00|65614.1|65594.1|65651.7|65631.7|65669.1|65649.1|65608.4|65588.4|4218
1640296800000|2021-12-23 22:00:00|65651.8|65631.8|65645.7|65625.7|65730.4|65638.4|65637.9|65555|1445
1640300400000|2021-12-23 23:00:00|65645.9|65625.9|65678.6|65658.6|65681.6|65661.6|65638|65618|4988
1640304000000|2021-12-24 00:00:00|65678.7|65658.7|65663.2|65643.2|65684.9|65664.9|65651.5|65631.5|4552
1640307600000|2021-12-24 01:00:00|65663.1|65643.1|65664.4|65644.4|65678.3|65658.3|65661.1|65641.1|4083
1640311200000|2021-12-24 02:00:00|65664.2|65644.2|65658.5|65638.5|65673|65653|65654.4|65634.4|2383
1640314800000|2021-12-24 03:00:00|65658.7|65638.7|65647.1|65627.1|65668.5|65648.5|65632.6|65612.6|2868
1640318400000|2021-12-24 04:00:00|65645.6|65625.6|65609.9|65589.9|65647.8|65627.8|65609|65589|2892
1640322000000|2021-12-24 05:00:00|65610.9|65590.9|65634.7|65614.7|65656.6|65636.6|65608.1|65588.1|5572
1640325600000|2021-12-24 06:00:00|65636.9|65616.9|65641.3|65621.3|65651.1|65631.1|65627.8|65607.8|3413
1640329200000|2021-12-24 07:00:00|65640.9|65620.9|65632.9|65612.9|65643.8|65623.8|65627.2|65607.9|3030
1640332800000|2021-12-24 08:00:00|65631.9|65611.9|65604.1|65584.1|65633.2|65614.7|65574.3|65554.3|5011
1640336400000|2021-12-24 09:00:00|65603.5|65583.5|65578.4|65558.4|65606.5|65586.6|65570.8|65550.8|4252
1640340000000|2021-12-24 10:00:00|65578|65558|65569|65554|65581.9|65563.2|65560.2|65540.2|1599
1640343600000|2021-12-24 11:00:00|65575.6|65555.6|65654.2|65634.2|65662.9|65642.9|65572.5|65553.2|4973
1640347200000|2021-12-24 12:00:00|65654.6|65634.6|65689.7|65669.7|65738.6|65718.6|65627.3|65607.3|4959
1640350800000|2021-12-24 13:00:00|65692.2|65672.2|65690.5|65670.5|65723.8|65703.8|65617.4|65597.4|8117
1640354400000|2021-12-24 14:00:00|65691.3|65671.3|65671.6|65651.6|65706.8|65686.8|65653.1|65633.1|5588
1640358000000|2021-12-24 15:00:00|65670|65650|65774.2|65754.2|65780.7|65760.7|65663.5|65643.5|9255
1640361600000|2021-12-24 16:00:00|65773.5|65753.5|65751|65731|65781.8|65761.8|65732|65712|7010
1640365200000|2021-12-24 17:00:00|65750.4|65730.4|65722.2|65702.2|65765.8|65745.8|65716.4|65696.4|6188
1640368800000|2021-12-24 18:00:00|65722|65702|65746.9|65654.9|65781|65747.8|65666.9|65603|5706
1640372400000|2021-12-24 19:00:00|65747|65655|65752.3|65732.3|65795.7|65752.2|65697.2|65626.1|3630
1640376000000|2021-12-24 20:00:00|65752.5|65732.5|65779.2|65687.2|65819.9|65776|65711.2|65619.2|5292
1640379600000|2021-12-24 21:00:00|65768.9|65676.9|65745.9|65653.9|65837.5|65745.5|65681.3|65589.3|3674
1640552400000|2021-12-26 21:00:00|65748|65641|65757.9|65650.9|65820.4|65713.4|65732.7|65625.7|35
1640556000000|2021-12-26 22:00:00|65745.4|65638.4|65775.4|65694.2|65871.6|65779.6|65712|65620|1612
1640559600000|2021-12-26 23:00:00|65773.7|65693.4|65680.4|65660.4|65773.8|65693.4|65663.2|65637.9|3838
1640563200000|2021-12-27 00:00:00|65680.7|65660.7|65711.6|65691.6|65735.7|65715.7|65678.9|65658.9|3909
1640566800000|2021-12-27 01:00:00|65711.7|65691.7|65708.9|65688.9|65721.2|65701.2|65682.5|65662.5|4986
1640570400000|2021-12-27 02:00:00|65709.3|65689.3|65704.6|65684.6|65718.8|65698.8|65697|65677|4445
1640574000000|2021-12-27 03:00:00|65704.7|65684.7|65676.2|65656.2|65707.8|65688.3|65675.6|65655.6|3699
1640577600000|2021-12-27 04:00:00|65676.3|65656.3|65705.4|65685.4|65711.2|65691.2|65669.5|65649.9|3516
1640581200000|2021-12-27 05:00:00|65706.2|65686.2|65726.7|65706.7|65732.7|65712.7|65703|65684.3|4089
1640584800000|2021-12-27 06:00:00|65726.9|65706.9|65721.9|65701.9|65738.5|65718.5|65698.2|65678.5|3761
1640588400000|2021-12-27 07:00:00|65721.7|65701.7|65642.9|65622.9|65722|65702|65636.7|65619.1|4202
1640592000000|2021-12-27 08:00:00|65643.3|65623.3|65743.6|65723.6|65756.7|65737.2|65616.8|65597.9|7044
1640595600000|2021-12-27 09:00:00|65744.6|65724.6|65766.3|65746.3|65799|65781.3|65737.1|65720.5|6334
1640599200000|2021-12-27 10:00:00|65766.9|65746.9|65696.1|65676.1|65774.2|65754.2|65682.1|65662.1|5611
1640602800000|2021-12-27 11:00:00|65695.8|65675.8|65729|65709|65747|65727|65693.4|65675.2|5526
1640606400000|2021-12-27 12:00:00|65729.1|65709.1|65735.4|65715.4|65795.2|65777.9|65706.8|65689.3|6629
1640610000000|2021-12-27 13:00:00|65736|65716|65747.5|65727.5|65779.6|65760.1|65731.3|65713.8|6848
1640613600000|2021-12-27 14:00:00|65747.7|65727.7|65643.2|65623.2|65753.8|65736.3|65634.9|65615.1|7966
1640617200000|2021-12-27 15:00:00|65643.1|65623.1|65707.5|65687.5|65739.6|65722.6|65637.3|65619.6|8487
1640620800000|2021-12-27 16:00:00|65707.8|65687.8|65649.9|65629.9|65712.6|65694|65631.4|65612.4|6434
1640624400000|2021-12-27 17:00:00|65649.8|65629.8|65658.9|65638.9|65678.6|65659.4|65643|65625.2|4634
1640628000000|2021-12-27 18:00:00|65659|65639|65667.7|65647.7|65672.6|65655.1|65639.8|65621.9|4725
1640631600000|2021-12-27 19:00:00|65667.9|65647.9|65668|65648|65688.5|65670.8|65651.6|65633.8|4249
1640635200000|2021-12-27 20:00:00|65668.1|65648.1|65654.1|65634.1|65678.1|65658.1|65639|65619|4329
1640638800000|2021-12-27 21:00:00|65654.4|65634.4|65670.7|65617.1|65676.3|65656.3|65650.7|65617.1|2562
1640642400000|2021-12-27 22:00:00|65671.9|65615|65668.1|65639.5|65703.8|65646.5|65655.2|65604.6|1202
1640646000000|2021-12-27 23:00:00|65661.1|65640.1|65646.6|65626.6|65671.3|65643.6|65642.7|65623|1747
1640649600000|2021-12-28 00:00:00|65644.3|65624.3|65637.1|65617.1|65673.1|65654|65635.1|65615.1|3808
1640653200000|2021-12-28 01:00:00|65635.9|65615.9|65700.4|65680.4|65701|65682.7|65633.5|65613.5|4264
1640656800000|2021-12-28 02:00:00|65700.3|65680.3|65680.2|65660.2|65710.5|65692.6|65658.1|65638.1|3758
1640660400000|2021-12-28 03:00:00|65680.3|65660.3|65666.5|65646.5|65700.9|65683.5|65660.8|65640.8|3514
1640664000000|2021-12-28 04:00:00|65666|65646|65658.7|65638.7|65679|65659.2|65655.3|65637.5|2799
1640667600000|2021-12-28 05:00:00|65658.3|65638.3|65652.1|65632.1|65665.7|65648.1|65647.8|65628.5|3377
1640671200000|2021-12-28 06:00:00|65652.6|65632.6|65667.6|65647.6|65669.1|65652.3|65644.3|65624.6|3547
1640674800000|2021-12-28 07:00:00|65667.5|65647.5|65714.6|65694.6|65719.9|65699.9|65656.8|65639|4529
1640678400000|2021-12-28 08:00:00|65713.4|65693.4|65678.6|65663.6|65725.5|65705.5|65633.4|65615.5|7318
1640682000000|2021-12-28 09:00:00|65681.1|65661.1|65640.1|65620.1|65695.3|65679.2|65634.8|65617.2|5735
1640685600000|2021-12-28 10:00:00|65637.9|65617.9|65638.8|65618.8|65651.8|65634.7|65622.3|65605.1|5644
1640689200000|2021-12-28 11:00:00|65638.7|65618.7|65623.2|65608.2|65663.1|65645.1|65621.7|65604.2|5147
1640692800000|2021-12-28 12:00:00|65623.1|65608.1|65650.1|65635.1|65661.3|65641.9|65621.2|65603.5|6087
1640696400000|2021-12-28 13:00:00|65648.1|65633.1|65690.7|65670.7|65691|65671|65623.8|65607.9|7013
1640700000000|2021-12-28 14:00:00|65690.9|65670.9|65776.5|65756.5|65860.4|65844.2|65679.7|65663.2|9449
1640703600000|2021-12-28 15:00:00|65777.6|65757.6|65841.7|65821.7|65876.3|65858.2|65767|65749.5|9315
1640707200000|2021-12-28 16:00:00|65840.9|65820.9|65735.2|65715.2|65844.5|65824.5|65693.2|65673.2|7397
1640710800000|2021-12-28 17:00:00|65735|65715|65750.8|65735.8|65761.3|65743.5|65689.2|65669.2|5821
1640714400000|2021-12-28 18:00:00|65753|65733|65794.3|65774.3|65809.8|65792|65752.9|65732.9|5504
1640718000000|2021-12-28 19:00:00|65794.1|65774.1|65799.2|65779.2|65819.5|65802.4|65794.1|65774.1|4565
1640721600000|2021-12-28 20:00:00|65799.3|65779.3|65745.9|65725.9|65801.4|65783.9|65742.4|65722.4|4620
1640725200000|2021-12-28 21:00:00|65745.7|65725.7|65760.1|65733.3|65778.4|65750.4|65728.2|65709.3|4893
1640728800000|2021-12-28 22:00:00|65771.5|65720.2|65800.8|65708.8|65811.2|65733.9|65727.6|65635.6|3683
1640732400000|2021-12-28 23:00:00|65804.4|65712.4|65725.1|65705.1|65804.4|65725.6|65718.1|65694.4|2985
1640736000000|2021-12-29 00:00:00|65725.4|65705.4|65744.2|65724.2|65763.3|65743.3|65723.2|65702.8|2736
1640739600000|2021-12-29 01:00:00|65743.8|65723.8|65800|65780|65817.7|65797.7|65734.2|65714.2|4593
1640743200000|2021-12-29 02:00:00|65800.2|65780.2|65761|65741|65814|65794|65759.4|65739.4|4791
1640746800000|2021-12-29 03:00:00|65761.2|65741.2|65765.4|65745.4|65775.5|65755.5|65747.3|65727.3|3484
1640750400000|2021-12-29 04:00:00|65765.7|65745.7|65779.1|65759.1|65784.8|65764.8|65761.4|65741.4|3113
1640754000000|2021-12-29 05:00:00|65779.4|65759.4|65773.9|65753.9|65784.4|65764.4|65760|65740|3135
1640757600000|2021-12-29 06:00:00|65774.3|65754.3|65806.5|65786.5|65809.2|65789.2|65768.9|65748.9|3730
1640761200000|2021-12-29 07:00:00|65807|65787|65806.1|65786.1|65822.4|65802.4|65792.8|65772.8|4785
1640764800000|2021-12-29 08:00:00|65805.1|65785.1|65886.7|65866.7|65917.1|65897.1|65802|65782|7636
1640768400000|2021-12-29 09:00:00|65885.4|65865.4|65927|65907|65963.8|65943.8|65880.5|65860.5|7032
1640772000000|2021-12-29 10:00:00|65927.3|65907.3|65898.3|65878.3|65933.8|65913.8|65871.6|65851.6|7058
1640775600000|2021-12-29 11:00:00|65894.8|65874.8|65801|65781|65928.6|65908.6|65782|65762|7184
1640779200000|2021-12-29 12:00:00|65801.7|65781.7|65821.1|65801.1|65851.5|65831.5|65785|65765|7256
1640782800000|2021-12-29 13:00:00|65821.2|65801.2|65697.7|65677.7|65827.8|65807.8|65674.7|65654.7|9158
1640786400000|2021-12-29 14:00:00|65697.9|65677.9|65534.2|65514.2|65727.3|65707.3|65513.4|65493.4|9235
1640790000000|2021-12-29 15:00:00|65534.4|65514.4|65529.5|65509.5|65544.3|65524.3|65404.5|65384.5|10181
1640793600000|2021-12-29 16:00:00|65530|65510|65597|65577|65603.9|65583.9|65499.5|65479.5|8264
1640797200000|2021-12-29 17:00:00|65597.9|65577.9|65587.4|65567.4|65603.1|65583.1|65547|65527|5510
1640800800000|2021-12-29 18:00:00|65587.5|65567.5|65571.8|65551.8|65604.5|65584.5|65560.4|65540.4|5263
1640804400000|2021-12-29 19:00:00|65571|65551|65553|65533|65586.4|65566.4|65549.9|65529.9|4421
1640808000000|2021-12-29 20:00:00|65553.4|65533.4|65520.3|65500.3|65568.8|65548.8|65511.9|65491.9|5114
1640811600000|2021-12-29 21:00:00|65520.6|65500.6|65541.1|65484.2|65548|65511.6|65499.5|65479.5|3469
1640815200000|2021-12-29 22:00:00|65542.9|65483.9|65549|65518.1|65587.8|65523|65537.9|65478.4|1371
1640818800000|2021-12-29 23:00:00|65556.7|65503.7|65472.6|65452.6|65580.7|65510.3|65471.5|65451.5|2845
1640822400000|2021-12-30 00:00:00|65472.5|65452.5|65520.3|65500.3|65535.7|65515.7|65471|65451|3535
1640826000000|2021-12-30 01:00:00|65522.2|65502.2|65549.5|65529.5|65560.1|65540.1|65519.9|65499.9|4474
1640829600000|2021-12-30 02:00:00|65550.6|65530.6|65555.4|65535.4|65568.8|65548.8|65545|65525|3662
1640833200000|2021-12-30 03:00:00|65556.3|65536.3|65599.3|65579.3|65604|65584|65543.1|65523.1|3545
1640836800000|2021-12-30 04:00:00|65599.6|65579.6|65627.8|65607.8|65632.9|65612.9|65599.3|65579.3|3173
1640840400000|2021-12-30 05:00:00|65627.9|65607.9|65666.9|65646.9|65673.8|65653.8|65626.9|65606.9|3714
1640844000000|2021-12-30 06:00:00|65667.6|65647.6|65719|65699|65730.7|65710.7|65660.8|65640.8|4815
1640847600000|2021-12-30 07:00:00|65718.1|65698.1|65716|65696|65729.8|65709.8|65677.3|65660.1|5789
1640851200000|2021-12-30 08:00:00|65715.9|65695.9|65808.7|65788.7|65817|65797|65712.5|65692.5|7341
1640854800000|2021-12-30 09:00:00|65809|65789|65808.5|65788.5|65820.1|65801.3|65774.2|65754.2|6424
1640858400000|2021-12-30 10:00:00|65808.9|65788.9|65721.7|65701.7|65817.9|65797.9|65716|65696.7|5772
1640862000000|2021-12-30 11:00:00|65722.5|65702.5|65665.5|65645.5|65737.5|65720|65665.3|65645.3|6456
1640865600000|2021-12-30 12:00:00|65665.1|65645.1|65567.5|65547.5|65705.6|65685.6|65556.9|65539.7|7733
1640869200000|2021-12-30 13:00:00|65566.5|65546.5|65795.7|65775.7|65798.9|65779.6|65564.2|65544.2|8946
1640872800000|2021-12-30 14:00:00|65792.9|65777.9|65619.6|65599.6|65825.5|65805.8|65592.4|65575.2|9534
1640876400000|2021-12-30 15:00:00|65619.8|65599.8|65638.9|65618.9|65770.1|65752.9|65581.9|65564.7|9483
1640880000000|2021-12-30 16:00:00|65639.3|65619.3|65719.4|65699.4|65728.1|65708.1|65628|65610|7347
1640883600000|2021-12-30 17:00:00|65719.2|65699.2|65729.8|65709.8|65761.4|65742|65691.7|65671.7|5573
1640887200000|2021-12-30 18:00:00|65729.9|65709.9|65785.8|65765.8|65798.3|65778.3|65721.2|65701.2|4477
1640890800000|2021-12-30 19:00:00|65785.3|65765.3|65662.1|65642.1|65796.8|65776.8|65646.6|65626.6|4522
1640894400000|2021-12-30 20:00:00|65663.1|65643.1|65705.5|65685.5|65711.6|65691.6|65642.9|65622.9|5199
1640898000000|2021-12-30 21:00:00|65705.3|65685.3|65714.9|65630.4|65716|65685.3|65657.3|65630.2|2817
1640901600000|2021-12-30 22:00:00|65716|65631.5|65699.1|65644.8|65730.8|65659.4|65673.8|65614.8|2277
1640905200000|2021-12-30 23:00:00|65695.5|65643.2|65693.6|65673.6|65719.2|65695|65674|65634.4|3927
1640908800000|2021-12-31 00:00:00|65695.6|65675.6|65667.8|65647.8|65698.7|65677.9|65662.6|65642.6|2935
1640912400000|2021-12-31 01:00:00|65668|65648|65708.5|65688.5|65709.5|65689.3|65657.2|65637.2|3285
1640916000000|2021-12-31 02:00:00|65708.3|65688.3|65712.7|65692.7|65731.6|65711.6|65706|65686|3038
1640919600000|2021-12-31 03:00:00|65712.6|65692.6|65731.8|65711.8|65741.9|65721.9|65706.7|65686.7|3211
1640923200000|2021-12-31 04:00:00|65731.9|65711.9|65721.8|65701.8|65734.5|65714.5|65713.8|65693.8|2414
1640926800000|2021-12-31 05:00:00|65722.2|65702.2|65759.1|65739.1|65769.5|65749.5|65675.2|65655.2|3235
1640930400000|2021-12-31 06:00:00|65759.2|65739.2|65736|65716|65777|65757|65734.8|65714.8|3501
1640934000000|2021-12-31 07:00:00|65734.9|65714.9|65796.7|65776.7|65802.9|65782.9|65726.7|65706.7|4525
1640937600000|2021-12-31 08:00:00|65796.8|65776.8|65718.5|65698.5|65806.5|65786.5|65715.2|65695.2|5816
1640941200000|2021-12-31 09:00:00|65718.8|65698.8|65661|65641|65739.4|65719.4|65615.1|65595.1|6590
1640944800000|2021-12-31 10:00:00|65661.1|65641.1|65679.4|65659.4|65713|65693|65614.8|65594.8|6464
1640948400000|2021-12-31 11:00:00|65679.9|65659.9|65704.8|65684.8|65714.4|65697.2|65624.1|65604.1|5896
1640952000000|2021-12-31 12:00:00|65714.7|65694.7|65670|65650|65751.7|65731.7|65616.8|65596.8|7175
1640955600000|2021-12-31 13:00:00|65671.2|65651.2|65538.1|65518.1|65705.9|65685.9|65506.9|65486.9|7899
1640959200000|2021-12-31 14:00:00|65538.3|65518.3|65565.8|65545.8|65595.8|65575.8|65510.2|65490.2|7921
1640962800000|2021-12-31 15:00:00|65563.7|65543.7|65415.7|65395.7|65596.7|65576.7|65383|65363|8946
1640966400000|2021-12-31 16:00:00|65416.2|65396.2|65363.9|65343.9|65488.3|65468.3|65362.6|65342.6|7830
1640970000000|2021-12-31 17:00:00|65364|65344|65322.7|65302.7|65374.8|65354.8|65322.2|65302.2|5915
1640973600000|2021-12-31 18:00:00|65322.6|65302.6|65332.1|65312.1|65390.2|65370.2|65322.6|65302.6|4379
1640977200000|2021-12-31 19:00:00|65332|65312|65345.1|65325.1|65361|65341|65326.4|65306.4|3461
1640980800000|2021-12-31 20:00:00|65345.6|65325.6|65383.7|65363.7|65384.3|65364.3|65330.5|65310.5|3535
1640984400000|2021-12-31 21:00:00|65384.1|65364.1|65438.6|65359.9|65449.9|65396.7|65345.3|65307.8|2702
1641157200000|2022-01-02 21:00:00|65457.9|65355.9|65446.4|65339.4|65473.7|65366.7|65446.4|65339.4|9
1641160800000|2022-01-02 22:00:00|65451.5|65344.5|65407.7|65355|65460|65413|65387.7|65315.5|1730
1641164400000|2022-01-02 23:00:00|65413.6|65351.5|65401.6|65381.6|65424.8|65404.8|65371.7|65325.9|5044
1641168000000|2022-01-03 00:00:00|65402|65382|65464.6|65444.6|65472.7|65452.7|65386.8|65367.1|4554
1641171600000|2022-01-03 01:00:00|65464.7|65444.7|65484.7|65464.7|65534.7|65514.7|65445.8|65425.8|4988
1641175200000|2022-01-03 02:00:00|65484.6|65464.6|65577.3|65557.3|65578.7|65558.7|65484.4|65464.4|4827
1641178800000|2022-01-03 03:00:00|65576.5|65556.5|65543.3|65523.3|65586|65566|65533.3|65513.5|4224
1641182400000|2022-01-03 04:00:00|65545.4|65525.4|65590.5|65570.5|65602.6|65582.6|65541.6|65521.6|3243
1641186000000|2022-01-03 05:00:00|65590.4|65570.4|65606.4|65586.4|65617.2|65599.4|65584.4|65566.5|2679
1641189600000|2022-01-03 06:00:00|65605.8|65585.8|65574.9|65554.9|65607.3|65588.6|65554.6|65536.8|3449
1641193200000|2022-01-03 07:00:00|65574.2|65554.2|65541.3|65521.3|65617|65600.2|65526.7|65509.5|5323
1641196800000|2022-01-03 08:00:00|65541|65521|65550.4|65530.4|65615.7|65598.1|65541|65521|7062
1641200400000|2022-01-03 09:00:00|65550.5|65530.5|65520.5|65500.5|65611.6|65595.6|65490.5|65473.2|6882
1641204000000|2022-01-03 10:00:00|65520.4|65500.4|65504.3|65484.3|65529.2|65512.2|65471.8|65456.8|6065
1641207600000|2022-01-03 11:00:00|65502.2|65487.2|65512.6|65492.6|65529.3|65511.4|65443.7|65425.6|7154
1641211200000|2022-01-03 12:00:00|65512.1|65492.1|65491.5|65476.5|65561.4|65543.2|65486.7|65469.7|7081
1641214800000|2022-01-03 13:00:00|65491.2|65476.2|65532.7|65517.7|65562.8|65545.9|65459|65439|9319
1641218400000|2022-01-03 14:00:00|65532.9|65517.9|65798.3|65778.3|65830.3|65810.3|65525.7|65509.7|10159
1641222000000|2022-01-03 15:00:00|65795.2|65775.2|65874|65854|65881.4|65863.4|65773.1|65753.1|10290
1641225600000|2022-01-03 16:00:00|65873.5|65853.5|65895.4|65875.4|65927.9|65907.9|65831.8|65811.8|9413
1641229200000|2022-01-03 17:00:00|65895.6|65875.6|65923|65903|65947.4|65927.4|65886.5|65866.5|7067
1641232800000|2022-01-03 18:00:00|65923.1|65903.1|65859.1|65839.1|65925.9|65905.9|65847.3|65827.3|5826
1641236400000|2022-01-03 19:00:00|65859|65839|65845.1|65825.1|65865.8|65845.8|65831.5|65811.5|5609
1641240000000|2022-01-03 20:00:00|65845.4|65825.4|65850.3|65830.3|65863.9|65843.9|65826.2|65806.2|5837
1641243600000|2022-01-03 21:00:00|65849.9|65829.9|65858.3|65813|65861.1|65841.1|65824|65804|3775
1641247200000|2022-01-03 22:00:00|65871.4|65799.2|65864.3|65823.8|65886.3|65842.2|65847.8|65784.9|4280
1641250800000|2022-01-03 23:00:00|65864.9|65823.7|65816|65796|65866.5|65834.9|65814.6|65794.6|3529
1641254400000|2022-01-04 00:00:00|65815.8|65795.8|65795.6|65775.6|65819.6|65799.6|65788.1|65768.1|4044
1641258000000|2022-01-04 01:00:00|65796.2|65776.2|65789.7|65769.7|65819.3|65799.3|65776.2|65756.2|5340
1641261600000|2022-01-04 02:00:00|65788.9|65768.9|65814.1|65794.1|65829.5|65809.5|65772.8|65752.8|4989
1641265200000|2022-01-04 03:00:00|65814.3|65794.3|65840.9|65820.9|65853.7|65833.7|65802.6|65782.6|5237
1641268800000|2022-01-04 04:00:00|65840.8|65820.8|65823.6|65803.6|65849.1|65829.1|65793.2|65773.2|4168
1641272400000|2022-01-04 05:00:00|65823.7|65803.7|65800|65780|65824.4|65804.4|65794.5|65774.5|3653
1641276000000|2022-01-04 06:00:00|65799.9|65779.9|65869.5|65849.5|65876.1|65856.1|65787.1|65767.1|5133
1641279600000|2022-01-04 07:00:00|65869|65849|65879.6|65859.6|65927.6|65910.5|65862.7|65842.9|7050
1641283200000|2022-01-04 08:00:00|65879.1|65859.1|65890.9|65870.9|65903.3|65883.3|65826.1|65809.5|8033
1641286800000|2022-01-04 09:00:00|65891.7|65871.7|65817.2|65802.2|65927.6|65911|65781.3|65762.5|7701
1641290400000|2022-01-04 10:00:00|65819.2|65799.2|65862.4|65842.4|65862.9|65845.2|65795.2|65777.9|6985
1641294000000|2022-01-04 11:00:00|65862.7|65842.7|65966.6|65951.6|65969.7|65952.1|65850.3|65831.8|7960
1641297600000|2022-01-04 12:00:00|65966.7|65951.7|65985.7|65970.7|65991.5|65972.4|65923.3|65905.7|8721
1641301200000|2022-01-04 13:00:00|65985.4|65970.4|65947.7|65927.7|65986.6|65970.6|65886.2|65869.1|9068
1641304800000|2022-01-04 14:00:00|65945|65930|65919|65899|65963.1|65946.6|65899.1|65882.7|9525
1641308400000|2022-01-04 15:00:00|65911.1|65887.5|65773|65758|65928.2|65908.5|65699|65679|10789
1641312000000|2022-01-04 16:00:00|65772.3|65757.3|65862.9|65842.9|65915.5|65895.5|65736.5|65716.5|9393
1641315600000|2022-01-04 17:00:00|65862.7|65842.7|65871.9|65851.9|65901.6|65881.6|65852.1|65833.9|6423
1641319200000|2022-01-04 18:00:00|65872.1|65852.1|65949.6|65929.6|65954.3|65935.6|65867|65848.8|5959
1641322800000|2022-01-04 19:00:00|65949.7|65929.7|65904.8|65884.8|65963.3|65943.3|65874.9|65854.9|6150
1641326400000|2022-01-04 20:00:00|65904.2|65884.2|65924.4|65904.4|65945.1|65925.1|65893.8|65873.8|5872
1641330000000|2022-01-04 21:00:00|65924.1|65904.1|65911.6|65891.6|65942.8|65922.8|65904.1|65881.8|3827
1641333600000|2022-01-04 22:00:00|65911.3|65891.3|65941.7|65879.5|65965.9|65896.8|65911.3|65856.5|2426
1641337200000|2022-01-04 23:00:00|65941.3|65877.4|65934.9|65914.9|65953.7|65923.7|65917|65867.2|4086
1641340800000|2022-01-05 00:00:00|65935.4|65915.4|65967.7|65947.7|65969|65949|65917.3|65897.3|4386
1641344400000|2022-01-05 01:00:00|65966.9|65946.9|65922.6|65902.6|65968|65948|65904.1|65884.1|5830
1641348000000|2022-01-05 02:00:00|65922.7|65902.7|65884.2|65864.2|65926.5|65906.5|65869.7|65849.7|5620
1641351600000|2022-01-05 03:00:00|65883.2|65863.2|65862.9|65842.9|65888.5|65868.5|65855.6|65835.6|3956
1641355200000|2022-01-05 04:00:00|65862.7|65842.7|65904|65884|65906.6|65886.6|65861.5|65841.5|5014
1641358800000|2022-01-05 05:00:00|65903.8|65883.8|65872.6|65852.6|65912.2|65892.2|65867.8|65847.8|4490
1641362400000|2022-01-05 06:00:00|65872.5|65852.5|65858|65838|65876.8|65856.8|65826.5|65806.5|4951
1641366000000|2022-01-05 07:00:00|65858.2|65838.2|65839.8|65824.8|65866.6|65847.8|65817.5|65799.4|6661
1641369600000|2022-01-05 08:00:00|65839.7|65824.7|65818.7|65798.7|65852.5|65836.8|65768.7|65751.3|8099
1641373200000|2022-01-05 09:00:00|65818.3|65798.3|65796.9|65776.9|65836.3|65818.6|65784.6|65764.6|7628
1641376800000|2022-01-05 10:00:00|65799.6|65779.6|65786|65771|65810|65792.8|65750.8|65733.7|7838
1641380400000|2022-01-05 11:00:00|65789.2|65769.2|65731.1|65711.1|65797.8|65781.3|65696.3|65679.4|7275
1641384000000|2022-01-05 12:00:00|65728.8|65713.8|65788|65773|65805.7|65790.7|65686.4|65666.4|7706
1641387600000|2022-01-05 13:00:00|65786.2|65771.2|65697.2|65677.2|65816.4|65796.4|65667.3|65647.9|10297
1641391200000|2022-01-05 14:00:00|65693.6|65678.6|65626.1|65606.1|65712.7|65692.7|65607.4|65592.4|9287
1641394800000|2022-01-05 15:00:00|65626.8|65606.8|65616.8|65601.8|65647|65629.8|65575.4|65557.7|9121
1641398400000|2022-01-05 16:00:00|65618.8|65603.8|65632.9|65617.9|65699.5|65684.5|65604.4|65586.7|8334
1641402000000|2022-01-05 17:00:00|65632.6|65617.6|65597.5|65577.5|65639.6|65622.3|65563.4|65545.1|7233
1641405600000|2022-01-05 18:00:00|65597.6|65577.6|65623.1|65603.1|65633.5|65613.5|65578.1|65558.1|5851
1641409200000|2022-01-05 19:00:00|65623.5|65603.5|65777.1|65757.1|65792|65772|65608.8|65588.8|11269
1641412800000|2022-01-05 20:00:00|65776.9|65756.9|65772.8|65752.8|65825.4|65805.4|65762.3|65742.3|8355
1641416400000|2022-01-05 21:00:00|65774.9|65754.9|65765.2|65730.5|65793.4|65773.4|65757.3|65730.2|4512
1641420000000|2022-01-05 22:00:00|65764.8|65728.5|65786.2|65757.7|65802.7|65769.2|65760.2|65700.4|5306
1641423600000|2022-01-05 23:00:00|65788.5|65756.5|65778.7|65758.7|65790.7|65770.7|65757.4|65737.4|3782
1641427200000|2022-01-06 00:00:00|65779.4|65759.4|65794.4|65774.4|65798|65778|65764.5|65744.5|4123
1641430800000|2022-01-06 01:00:00|65794.8|65774.8|65745.1|65725.1|65812.4|65792.4|65732.5|65712.5|5791
1641434400000|2022-01-06 02:00:00|65745|65725|65730.3|65710.3|65771.4|65751.4|65721.7|65701.7|5865
1641438000000|2022-01-06 03:00:00|65730.4|65710.4|65753.8|65733.8|65792|65772|65730.3|65710.3|5371
1641441600000|2022-01-06 04:00:00|65753.4|65733.4|65770.5|65750.5|65777.1|65757.1|65745.5|65725.5|5434
1641445200000|2022-01-06 05:00:00|65770.7|65750.7|65788.7|65768.7|65801.1|65781.1|65769.5|65749.5|5446
1641448800000|2022-01-06 06:00:00|65789.2|65769.2|65856.8|65836.8|65863.2|65843.2|65786.4|65766.4|5855
1641452400000|2022-01-06 07:00:00|65857.2|65837.2|65899.3|65879.3|65929.3|65909.9|65854.8|65834.8|8049
1641456000000|2022-01-06 08:00:00|65898.2|65878.2|65875|65855|65926.2|65906.2|65782.4|65766|9225
1641459600000|2022-01-06 09:00:00|65874.8|65854.8|65808.5|65788.5|65905.9|65885.9|65788.3|65768.5|8712
1641463200000|2022-01-06 10:00:00|65807.1|65792.1|65775.2|65755.2|65814.1|65795.5|65682.3|65664.5|8907
1641466800000|2022-01-06 11:00:00|65775.1|65755.1|65766|65746|65832.6|65814.1|65716|65697.7|8010
1641470400000|2022-01-06 12:00:00|65766.1|65746.1|65767.9|65747.9|65814.2|65794.2|65736.6|65716.6|8163
1641474000000|2022-01-06 13:00:00|65767.4|65747.4|65772.1|65757.1|65828.9|65810.8|65727.3|65707.3|9936
1641477600000|2022-01-06 14:00:00|65771.8|65756.8|65718|65698|65808|65790.9|65659.1|65639.1|10643
1641481200000|2022-01-06 15:00:00|65706.7|65667.1|65863.9|65848.9|65884.4|65864.4|65678.3|65654.9|11474
1641484800000|2022-01-06 16:00:00|65864.6|65849.6|65793|65773|65898.4|65882.2|65781.6|65761.6|9635
1641488400000|2022-01-06 17:00:00|65792.8|65772.8|65859.9|65839.9|65873.7|65855.6|65781.7|65761.7|7379
1641492000000|2022-01-06 18:00:00|65860.8|65840.8|65885.8|65865.8|65907.7|65887.7|65849.5|65829.5|6329
1641495600000|2022-01-06 19:00:00|65885.7|65865.7|65914|65894|65914|65894|65839.8|65819.8|6176
1641499200000|2022-01-06 20:00:00|65914.1|65894.1|65891|65871|65918.9|65898.9|65873.1|65853.1|6076
1641502800000|2022-01-06 21:00:00|65890.8|65870.8|65869.2|65815.7|65912.8|65892.8|65839.6|65807.9|4582
1641506400000|2022-01-06 22:00:00|65892.7|65801|65872.5|65821.8|65898.2|65844|65857.2|65801|2577
1641510000000|2022-01-06 23:00:00|65873.4|65826.3|65871.9|65851.9|65878.8|65858.8|65850.7|65818.8|3817
1641513600000|2022-01-07 00:00:00|65871.6|65851.6|65867.2|65847.2|65901|65881|65854.1|65834.1|4112
1641517200000|2022-01-07 01:00:00|65866.2|65846.2|65837.1|65817.1|65866.3|65846.3|65836.8|65816.8|5328
1641520800000|2022-01-07 02:00:00|65837.4|65817.4|65867.6|65847.6|65870|65850|65831.2|65811.2|4942
1641524400000|2022-01-07 03:00:00|65867.1|65847.1|65846.9|65826.9|65867.1|65847.1|65830.6|65810.6|3971
1641528000000|2022-01-07 04:00:00|65847|65827|65837.6|65817.6|65853.3|65833.3|65822.4|65802.4|3358
1641531600000|2022-01-07 05:00:00|65838.6|65818.6|65828.4|65808.4|65841.3|65821.3|65821.3|65801.3|3749
1641535200000|2022-01-07 06:00:00|65828.2|65808.2|65841.7|65821.7|65846.2|65826.2|65816.8|65796.8|4290
1641538800000|2022-01-07 07:00:00|65841.5|65821.5|65798.7|65778.7|65844.5|65824.5|65794|65776|6307
1641542400000|2022-01-07 08:00:00|65798.6|65778.6|65761.8|65741.8|65822.6|65805.2|65742.2|65723.9|8051
1641546000000|2022-01-07 09:00:00|65761.2|65741.2|65747.8|65727.8|65777.5|65758.4|65728.9|65710.3|8092
1641549600000|2022-01-07 10:00:00|65748.3|65728.3|65798.5|65778.5|65813.4|65796.8|65721.8|65703.1|6967
1641553200000|2022-01-07 11:00:00|65798.7|65778.7|65805.9|65790.9|65829.5|65813.5|65783.9|65767.5|6507
1641556800000|2022-01-07 12:00:00|65805.8|65790.8|65847|65832|65854.5|65839|65802|65785.4|6852
1641560400000|2022-01-07 13:00:00|65847.3|65832.3|65822.6|65802.6|65883.4|65858.7|65702.7|65679.7|11074
1641564000000|2022-01-07 14:00:00|65821.7|65801.7|65657.6|65637.6|65838.5|65821.1|65632.3|65612.3|11105
1641567600000|2022-01-07 15:00:00|65657.4|65637.4|65555.2|65540.2|65661.6|65644.1|65544.6|65526.4|10611
1641571200000|2022-01-07 16:00:00|65554.6|65539.6|65502.4|65487.4|65613.1|65595.7|65498.1|65480.6|8806
1641574800000|2022-01-07 17:00:00|65502|65487|65506.1|65486.1|65545.5|65525.5|65491.6|65473.2|7126
1641578400000|2022-01-07 18:00:00|65508|65488|65502.2|65482.2|65516.9|65496.9|65472.8|65452.8|6472
1641582000000|2022-01-07 19:00:00|65502.3|65482.3|65470.1|65450.1|65508.3|65491|65459.8|65442.6|5493
1641585600000|2022-01-07 20:00:00|65470.3|65450.3|65481.7|65461.7|65501.9|65481.9|65463.3|65443.3|5257
1641589200000|2022-01-07 21:00:00|65482.1|65462.1|65486.9|65466.9|65510|65489.9|65479.1|65425|3835
1641762000000|2022-01-09 21:00:00|65539.1|65509.1|65552.4|65483.6|65641|65534|65530.4|65450.9|63
1641765600000|2022-01-09 22:00:00|65552.2|65483.4|65516.1|65474.3|65552.6|65506.6|65486.8|65437.1|4028
1641769200000|2022-01-09 23:00:00|65518.6|65474.9|65530.5|65510.5|65557.7|65536.6|65494.6|65461|5150
1641772800000|2022-01-10 00:00:00|65531.5|65511.5|65522.6|65502.6|65544.8|65523.8|65505.3|65485.3|3999
1641776400000|2022-01-10 01:00:00|65522.8|65502.8|65550.8|65530.8|65552.5|65532.5|65514.8|65494.8|4808
1641780000000|2022-01-10 02:00:00|65550.9|65530.9|65612.7|65592.7|65615|65595|65540.2|65520.2|4277
1641783600000|2022-01-10 03:00:00|65611.8|65591.8|65624.3|65604.3|65646.2|65626.2|65611.8|65591.8|4290
1641787200000|2022-01-10 04:00:00|65623.3|65603.3|65643.1|65623.1|65649.3|65629.3|65605.1|65585.1|3737
1641790800000|2022-01-10 05:00:00|65643.3|65623.3|65638.6|65618.6|65655.6|65635.6|65635.8|65615.8|3359
1641794400000|2022-01-10 06:00:00|65638.3|65618.3|65640.3|65620.3|65683.7|65666.2|65634.7|65615.4|4377
1641798000000|2022-01-10 07:00:00|65640|65620|65666.3|65646.3|65678|65659.9|65622.8|65603.4|6971
1641801600000|2022-01-10 08:00:00|65666|65646|65628.3|65608.3|65715.5|65696.8|65625.1|65605.1|9349
1641805200000|2022-01-10 09:00:00|65627.1|65607.1|65680.7|65660.7|65684.9|65666.6|65571.6|65556.4|8220
1641808800000|2022-01-10 10:00:00|65680.8|65660.8|65661.2|65646.2|65702.4|65685.3|65632.2|65615.3|7809
1641812400000|2022-01-10 11:00:00|65660.6|65645.6|65684.4|65669.4|65703.2|65687.4|65622.8|65604.1|8037
1641816000000|2022-01-10 12:00:00|65685.1|65670.1|65736.8|65721.8|65765.2|65748|65660.4|65642.4|8487
1641819600000|2022-01-10 13:00:00|65736.3|65721.3|65849.8|65834.8|65864|65847.9|65693.8|65677.8|9755
1641823200000|2022-01-10 14:00:00|65849.6|65834.6|65851.1|65831.1|65925.9|65907.2|65844.9|65827.3|9923
1641826800000|2022-01-10 15:00:00|65850.9|65830.9|65733.4|65713.4|65875.6|65859.5|65682.6|65662.6|10442
1641830400000|2022-01-10 16:00:00|65733.3|65713.3|65685.7|65665.7|65746.2|65726.2|65671.6|65651.6|9313
1641834000000|2022-01-10 17:00:00|65686|65666|65681.6|65661.6|65686.5|65666.5|65638.4|65620.9|7644
1641837600000|2022-01-10 18:00:00|65682.4|65662.4|65716.3|65696.3|65725|65705|65666.1|65646.1|7033
1641841200000|2022-01-10 19:00:00|65716.7|65696.7|65707.8|65687.8|65730.3|65710.3|65688.2|65668.2|6639
1641844800000|2022-01-10 20:00:00|65708.4|65688.4|65694.9|65674.9|65715.1|65695.8|65669.8|65650.4|7077
1641848400000|2022-01-10 21:00:00|65696.2|65676.2|65697.1|65665.6|65701.9|65681.9|65665.5|65645.5|5503
1641852000000|2022-01-10 22:00:00|65722.8|65664.7|65694.5|65658.6|65728.4|65688.5|65678|65621.1|3190
1641855600000|2022-01-10 23:00:00|65692.1|65660.1|65671.9|65651.9|65696.2|65665.9|65654.8|65635.7|3588
1641859200000|2022-01-11 00:00:00|65672|65652|65654.7|65634.7|65681.6|65661.6|65642.2|65625.1|4683
1641862800000|2022-01-11 01:00:00|65655.6|65635.6|65636|65616|65662.1|65642.1|65602.8|65583.5|6358
1641866400000|2022-01-11 02:00:00|65635.5|65615.5|65625.7|65605.7|65646.8|65626.8|65591.3|65572.7|5601
1641870000000|2022-01-11 03:00:00|65626.2|65606.2|65606.1|65586.1|65632.7|65612.7|65600.5|65580.5|5269
1641873600000|2022-01-11 04:00:00|65605.9|65585.9|65609.7|65589.7|65629.4|65609.4|65605.1|65585.9|4196
1641877200000|2022-01-11 05:00:00|65610.5|65590.5|65617.2|65597.2|65620.2|65600.2|65586|65566|4329
1641880800000|2022-01-11 06:00:00|65617.4|65597.4|65631.4|65611.4|65657.4|65638.4|65593.3|65573.3|6750
1641884400000|2022-01-11 07:00:00|65631.6|65611.6|65593.6|65578.6|65636.6|65617.9|65577.2|65561.2|7475
1641888000000|2022-01-11 08:00:00|65595.3|65580.3|65555.4|65535.4|65610.2|65593.3|65536.7|65519.7|8587
1641891600000|2022-01-11 09:00:00|65554.1|65534.1|65642.5|65627.5|65670.6|65654.2|65535.4|65518.6|8234
1641895200000|2022-01-11 10:00:00|65642.3|65627.3|65667.5|65647.5|65684.7|65666.9|65610.5|65590.5|7711
1641898800000|2022-01-11 11:00:00|65666.3|65646.3|65632.2|65612.2|65704.9|65684.9|65602.8|65582.8|7830
1641902400000|2022-01-11 12:00:00|65632.5|65612.5|65669.6|65654.6|65680.9|65661.4|65611.3|65592.6|8318
1641906000000|2022-01-11 13:00:00|65670.3|65655.3|65700.1|65685.1|65719.1|65701.7|65627.3|65610.9|8848
1641909600000|2022-01-11 14:00:00|65700|65685|65722.3|65702.3|65780|65760|65675|65658.2|9578
1641913200000|2022-01-11 15:00:00|65722.6|65702.6|65628.9|65608.9|65725.8|65708.2|65597.5|65580|10068
1641916800000|2022-01-11 16:00:00|65625.7|65610.7|65510.9|65490.9|65626.5|65611.5|65469.1|65450.8|9485
1641920400000|2022-01-11 17:00:00|65511.2|65491.2|65553.6|65533.6|65561.4|65541.8|65501.3|65483.2|7108
1641924000000|2022-01-11 18:00:00|65554|65534|65483.9|65463.9|65566.4|65548.1|65473.3|65454.7|6525
1641927600000|2022-01-11 19:00:00|65483.7|65463.7|65486.8|65466.8|65510|65491.5|65434.8|65417.1|6321
1641931200000|2022-01-11 20:00:00|65488.4|65468.4|65491.7|65471.7|65502.3|65484.1|65470.1|65450.1|5963
1641934800000|2022-01-11 21:00:00|65492.6|65472.6|65493.3|65445.7|65496.3|65475.8|65463.8|65428.1|6166
1641938400000|2022-01-11 22:00:00|65495.5|65442.9|65480.1|65434.4|65507|65446.7|65465.9|65410.1|1787
1641942000000|2022-01-11 23:00:00|65480|65433.9|65488.7|65468.7|65495.6|65470.3|65457.4|65426.8|3903
1641945600000|2022-01-12 00:00:00|65485.8|65470.8|65461.2|65441.2|65489.4|65470.8|65444.4|65424.4|3746
1641949200000|2022-01-12 01:00:00|65461.4|65441.4|65465.9|65445.9|65500.1|65480.1|65451|65433.4|5126
1641952800000|2022-01-12 02:00:00|65463.5|65448.5|65453.9|65433.9|65479|65460.3|65444.8|65424.8|4861
1641956400000|2022-01-12 03:00:00|65454.1|65434.1|65439.3|65419.3|65458.5|65438.5|65430.8|65412.5|4284
1641960000000|2022-01-12 04:00:00|65439.2|65419.2|65445.3|65425.3|65449.6|65429.6|65431.8|65414.1|3825
1641963600000|2022-01-12 05:00:00|65445.2|65425.2|65441.5|65421.5|65445.8|65425.8|65411.6|65391.6|4179
1641967200000|2022-01-12 06:00:00|65441.3|65421.3|65490|65470|65490|65470|65428.8|65409.4|4283
1641970800000|2022-01-12 07:00:00|65491.3|65471.3|65525.7|65505.7|65543.8|65526.5|65469.2|65451.2|6650
1641974400000|2022-01-12 08:00:00|65525.6|65505.6|65471.9|65451.9|65544.8|65526.8|65459.1|65439.9|7500
1641978000000|2022-01-12 09:00:00|65471.6|65451.6|65470.2|65450.2|65499|65480.7|65431.4|65413.9|7454
1641981600000|2022-01-12 10:00:00|65470|65450|65528.5|65508.5|65548|65528.1|65462.1|65444.7|7044
1641985200000|2022-01-12 11:00:00|65528.1|65508.1|65502.7|65487.7|65536.7|65519.4|65481.9|65466|6948
1641988800000|2022-01-12 12:00:00|65502.2|65487.2|65493.1|65478.1|65514.5|65498.2|65474.4|65458.4|7742
1641992400000|2022-01-12 13:00:00|65492.6|65477.6|65226.7|65206.7|65505.1|65488.6|65195.3|65176.2|10797
1641996000000|2022-01-12 14:00:00|65227.2|65207.2|65185.9|65165.9|65314|65296.4|65172.4|65154.6|10886
1641999600000|2022-01-12 15:00:00|65185|65165|65157|65142|65205.9|65190.9|65131.7|65112.9|10817
1642003200000|2022-01-12 16:00:00|65155|65140|65096.5|65081.5|65169.4|65152.7|65092.2|65074.9|9490
1642006800000|2022-01-12 17:00:00|65095.6|65080.6|65029.2|65009.2|65115.5|65097.3|65019.8|65001.8|7783
1642010400000|2022-01-12 18:00:00|65029.1|65009.1|65062.8|65042.8|65065.5|65047.7|65019.1|65002.8|6763
1642014000000|2022-01-12 19:00:00|65063.4|65043.4|64996.7|64981.7|65066.1|65048.6|64980.3|64963.3|6845
1642017600000|2022-01-12 20:00:00|64995.9|64980.9|64998.7|64978.7|65032.7|65015.3|64992.8|64973.1|6535
1642021200000|2022-01-12 21:00:00|64998.3|64978.3|65039.7|65019.4|65055.8|65035.8|64992.1|64974.6|3829
1642024800000|2022-01-12 22:00:00|65042.8|65015.1|65047.1|65027.1|65055.7|65029.5|65038.5|64988.8|1550
1642028400000|2022-01-12 23:00:00|65046.9|65026|65054.6|65034.6|65055.8|65035.8|65024.2|65004.2|3054
1642032000000|2022-01-13 00:00:00|65054.7|65034.7|65044.2|65024.2|65056|65036|65005.6|64985.6|4984
1642035600000|2022-01-13 01:00:00|65044.1|65024.1|65058.5|65038.5|65077.7|65057.7|65024.1|65004.1|5591
1642039200000|2022-01-13 02:00:00|65058.9|65038.9|65041.7|65021.7|65063.5|65043.5|65018.7|64998.7|4936
1642042800000|2022-01-13 03:00:00|65041.5|65021.5|65041|65021|65077.6|65057.6|65033.3|65013.3|4916
1642046400000|2022-01-13 04:00:00|65040.4|65020.4|65039.9|65019.9|65041.1|65021.1|65011.1|64991.1|3853
1642050000000|2022-01-13 05:00:00|65039.7|65019.7|65046.9|65026.9|65050.3|65030.3|65018.3|64998.3|3266
1642053600000|2022-01-13 06:00:00|65047|65027|65058.7|65038.7|65060.9|65042.5|65035.3|65015.3|4440
1642057200000|2022-01-13 07:00:00|65058.8|65038.8|64909.4|64889.4|65059.4|65039.4|64896.6|64881|7579
1642060800000|2022-01-13 08:00:00|64908.3|64888.3|64900.9|64880.9|64922.2|64905.8|64828.2|64811.6|8708
1642064400000|2022-01-13 09:00:00|64898|64878|64873.5|64853.5|64944.7|64925.7|64848.5|64831.1|8067
1642068000000|2022-01-13 10:00:00|64872.3|64852.3|64930.8|64915.8|64953.1|64933.1|64834.3|64817.3|7703
1642071600000|2022-01-13 11:00:00|64931|64916|64923.4|64903.4|64946.4|64929.3|64880.5|64863.7|7044
1642075200000|2022-01-13 12:00:00|64920.6|64905.6|64944.6|64929.6|64974.1|64958|64880.4|64864.6|8177
1642078800000|2022-01-13 13:00:00|64942.9|64927.9|64868.4|64853.4|64950|64931.7|64868.4|64852.7|9491
1642082400000|2022-01-13 14:00:00|64869.2|64849.2|64861.1|64846.1|64895.7|64876.8|64818.1|64800.6|9667
1642086000000|2022-01-13 15:00:00|64860.8|64845.8|64934|64919|65013.1|64995.6|64839.8|64822.6|10569
1642089600000|2022-01-13 16:00:00|64931.6|64916.6|64910.4|64895.4|64957.8|64938|64871.8|64855.4|8436
1642093200000|2022-01-13 17:00:00|64912.9|64892.9|64934.6|64914.6|64971.8|64951.8|64900.9|64880.9|7781
1642096800000|2022-01-13 18:00:00|64933.5|64913.5|64950.9|64930.9|64955.6|64936.5|64905.3|64885.3|6359
1642100400000|2022-01-13 19:00:00|64950.8|64930.8|64935.2|64915.2|64957|64940.1|64913.1|64893.1|6474
1642104000000|2022-01-13 20:00:00|64936.6|64916.6|64989.5|64969.5|64997.6|64977.6|64932.2|64912.2|6689
1642107600000|2022-01-13 21:00:00|64989.6|64969.6|64973.9|64953.9|64996|64976|64968.4|64947.4|3356
1642111200000|2022-01-13 22:00:00|64976.1|64952.6|64973.9|64935.2|65010|64953|64956.9|64907.1|2287
1642114800000|2022-01-13 23:00:00|64972|64936.9|64965.1|64945.1|64985.9|64954.3|64947.9|64927.9|4036
1642118400000|2022-01-14 00:00:00|64965.6|64945.6|64966.7|64946.7|64996.5|64976.5|64953.9|64933.9|5288
1642122000000|2022-01-14 01:00:00|64966.8|64946.8|64912.7|64892.7|64968.1|64948.1|64901.7|64881.7|6867
1642125600000|2022-01-14 02:00:00|64912.8|64892.8|64885.2|64865.2|64934|64914|64885|64865|6032
1642129200000|2022-01-14 03:00:00|64884.9|64864.9|64869.3|64849.3|64898.2|64878.2|64858.9|64838.9|5532
1642132800000|2022-01-14 04:00:00|64869.5|64849.5|64871.2|64851.2|64885.3|64865.3|64854.8|64834.8|4691
1642136400000|2022-01-14 05:00:00|64871.1|64851.1|64842.4|64822.4|64872.5|64852.5|64819.8|64799.8|5258
1642140000000|2022-01-14 06:00:00|64842.2|64822.2|64885.9|64865.9|64891.6|64871.6|64826.2|64806.2|6842
1642143600000|2022-01-14 07:00:00|64886.3|64866.3|64905.8|64885.8|64937.6|64918|64868.1|64852.7|7849
1642147200000|2022-01-14 08:00:00|64905.9|64885.9|64892.7|64872.7|64925.4|64907.1|64853.8|64836.5|8684
1642150800000|2022-01-14 09:00:00|64893.3|64873.3|64954.6|64934.6|64959.8|64941.8|64886.8|64869.6|7935
1642154400000|2022-01-14 10:00:00|64954.5|64934.5|64962|64942|64977.4|64958.4|64935.4|64919.6|6603
1642158000000|2022-01-14 11:00:00|64961.5|64946.5|64985.9|64970.9|65007|64992|64945.6|64928.5|6308
1642161600000|2022-01-14 12:00:00|64986.2|64971.2|65033.3|65018.3|65046.2|65028.6|64962.4|64943.4|8229
1642165200000|2022-01-14 13:00:00|65033.8|65018.8|65063.5|65048.5|65094.2|65075.8|64966.9|64948.9|10419
1642168800000|2022-01-14 14:00:00|65063.4|65048.4|65043.7|65023.7|65111.9|65093.9|64996.5|64978.7|11267
1642172400000|2022-01-14 15:00:00|65043.2|65023.2|65093.4|65073.4|65145.6|65129.3|65042|65022|10767
1642176000000|2022-01-14 16:00:00|65094.6|65074.6|65201.7|65186.7|65232.3|65214.3|65076.3|65059.6|8925
1642179600000|2022-01-14 17:00:00|65201.8|65186.8|65272.3|65252.3|65293.1|65273.8|65201.3|65184.8|8495
1642183200000|2022-01-14 18:00:00|65271.9|65251.9|65233.6|65213.6|65276.6|65256.6|65219.2|65199.2|6529
1642186800000|2022-01-14 19:00:00|65231.2|65216.2|65198.2|65183.2|65250.6|65232.4|65186.3|65167.7|6119
1642190400000|2022-01-14 20:00:00|65201.7|65181.7|65204.9|65184.9|65215.2|65196.5|65185.2|65166.8|5701
1642194000000|2022-01-14 21:00:00|65204.1|65184.1|65222|65173.9|65229.5|65201.6|65196.7|65164.4|3827
1642366800000|2022-01-16 21:00:00|65213.5|65183.5|65212.6|65182.6|65268.8|65183.5|65200|65144.5|13
1642370400000|2022-01-16 22:00:00|65212|65182|65204.1|65178.5|65241.8|65186.6|65192.5|65149|1282
1642374000000|2022-01-16 23:00:00|65200.9|65180.9|65224.8|65204.8|65262.5|65240.9|65198.9|65171.7|4627
1642377600000|2022-01-17 00:00:00|65224.9|65204.9|65246.1|65226.1|65272.4|65252.4|65222.3|65202.3|4742
1642381200000|2022-01-17 01:00:00|65246.8|65226.8|65264.2|65244.2|65291.3|65272.3|65239.3|65221.4|5649
1642384800000|2022-01-17 02:00:00|65262.8|65242.8|65202.6|65182.6|65271.1|65252|65189.3|65169.3|4995
1642388400000|2022-01-17 03:00:00|65202.5|65182.5|65187.7|65167.7|65211|65191|65178.4|65158.4|3890
1642392000000|2022-01-17 04:00:00|65187.5|65167.5|65181.7|65161.7|65199.1|65179.1|65167.1|65147.8|3403
1642395600000|2022-01-17 05:00:00|65181.9|65161.9|65183.2|65163.2|65196.6|65178.1|65161.2|65141.5|3320
1642399200000|2022-01-17 06:00:00|65183|65163|65215.2|65195.2|65221.6|65203.7|65173.3|65154.5|3960
1642402800000|2022-01-17 07:00:00|65214.9|65194.9|65141.3|65121.3|65216.8|65198.8|65125|65107.6|6004
1642406400000|2022-01-17 08:00:00|65141.5|65121.5|65126.1|65106.1|65161.1|65142.5|65088.3|65070.1|6822
1642410000000|2022-01-17 09:00:00|65123.7|65103.7|65150.6|65130.6|65189.7|65171.7|65097.7|65077.7|6879
1642413600000|2022-01-17 10:00:00|65149.3|65134.3|65169.5|65154.5|65200.8|65183.8|65137.1|65119|5284
1642417200000|2022-01-17 11:00:00|65169.7|65154.7|65202.9|65187.9|65251.4|65231.9|65132.3|65114.6|6411
1642420800000|2022-01-17 12:00:00|65202.7|65187.7|65304.8|65289.8|65315|65297.3|65188.6|65171.7|6750
1642424400000|2022-01-17 13:00:00|65307.9|65287.9|65280|65260|65334.8|65316.1|65250.2|65233.7|7418
1642428000000|2022-01-17 14:00:00|65279.7|65259.7|65224.9|65204.9|65314.7|65297.5|65202.1|65184.9|7545
1642431600000|2022-01-17 15:00:00|65224.8|65204.8|65270.4|65250.4|65306.1|65289.3|65222.7|65202.7|7925
1642435200000|2022-01-17 16:00:00|65270|65250|65235.2|65215.2|65289.3|65271.4|65233.5|65214|6150
1642438800000|2022-01-17 17:00:00|65235.4|65215.4|65224.2|65204.2|65242.8|65225.5|65199.3|65181.3|5171
1642442400000|2022-01-17 18:00:00|65223.9|65203.9|65247|65227|65247.7|65228.2|65211.9|65193.5|2046
1642446000000|2022-01-17 19:00:00|65247.1|65227.1|65264.5|65244.5|65266.5|65246.5|65245.1|65226.9|2437
1642449600000|2022-01-17 20:00:00|65264.4|65244.4|65253.6|65233.6|65264.6|65244.6|65237.2|65217.2|2470
1642453200000|2022-01-17 21:00:00|65251.5|65231.5|65267.4|65202.3|65271.3|65247.6|65245.9|65200.9|2428
1642456800000|2022-01-17 22:00:00|65276.4|65195.1|65263.3|65205.2|65289.4|65229.4|65237|65169.4|3185
1642460400000|2022-01-17 23:00:00|65266.7|65210.3|65234.6|65214.6|65286|65242.3|65232.9|65194|3068
1642464000000|2022-01-18 00:00:00|65234.1|65214.1|65183.9|65163.9|65247.6|65228.5|65182.2|65162.2|4352
1642467600000|2022-01-18 01:00:00|65183.8|65163.8|65182.8|65162.8|65202.5|65184.7|65172.2|65152.6|6099
1642471200000|2022-01-18 02:00:00|65183.3|65163.3|65185.4|65165.4|65210.9|65190.9|65170|65150|6648
1642474800000|2022-01-18 03:00:00|65185.5|65165.5|65334.7|65314.7|65376.7|65356.7|65168|65148|8313
1642478400000|2022-01-18 04:00:00|65336.1|65316.1|65282.9|65262.9|65343|65323|65277.8|65258.5|7403
1642482000000|2022-01-18 05:00:00|65283.5|65263.5|65307.3|65287.3|65332.7|65316.6|65278|65261.6|6162
1642485600000|2022-01-18 06:00:00|65307.4|65287.4|65283.4|65263.4|65327.9|65309.6|65262.4|65244.9|5888
1642489200000|2022-01-18 07:00:00|65283.1|65263.1|65307.1|65287.1|65335.5|65319.2|65261.4|65245.6|8995
1642492800000|2022-01-18 08:00:00|65307|65287|65323.8|65303.8|65364.5|65349.5|65256.4|65239.4|9554
1642496400000|2022-01-18 09:00:00|65320.9|65305.9|65322.2|65302.2|65371.1|65356.1|65284.4|65267.8|9086
1642500000000|2022-01-18 10:00:00|65322.7|65302.7|65349|65334|65350.2|65334.7|65293.6|65276.6|7623
1642503600000|2022-01-18 11:00:00|65348.9|65333.9|65368.4|65353.4|65390|65372.4|65336|65320.4|7665
1642507200000|2022-01-18 12:00:00|65366.4|65351.4|65396.6|65381.6|65399.8|65384.8|65339.1|65323.9|8237
1642510800000|2022-01-18 13:00:00|65395.7|65380.7|65417|65402|65506|65490.1|65391.3|65374.4|10115
1642514400000|2022-01-18 14:00:00|65416.3|65401.3|65481.4|65466.4|65544.5|65526.8|65414.3|65396.7|10257
1642518000000|2022-01-18 15:00:00|65481.1|65466.1|65620.3|65605.3|65621.7|65605.5|65480.2|65465.2|10626
1642521600000|2022-01-18 16:00:00|65620.4|65605.4|65673.3|65653.3|65718.1|65698.1|65613.1|65596.5|9401
1642525200000|2022-01-18 17:00:00|65670.3|65655.3|65741|65721|65752.2|65736.4|65664.1|65646.6|8622
1642528800000|2022-01-18 18:00:00|65738.7|65723.7|65715|65695|65761.4|65744.9|65695.9|65676.5|7701
1642532400000|2022-01-18 19:00:00|65715.1|65695.1|65718.7|65698.7|65727.4|65707.4|65672.4|65653.2|7689
1642536000000|2022-01-18 20:00:00|65718.3|65698.3|65774.6|65754.6|65790.2|65770.4|65686.4|65669|7156
1642539600000|2022-01-18 21:00:00|65775.2|65755.2|65745.1|65685.4|65778|65758|65708.7|65682.7|4332
1642543200000|2022-01-18 22:00:00|65761.6|65670.4|65710.6|65690.6|65769.5|65697.8|65708.3|65665.8|3495
1642546800000|2022-01-18 23:00:00|65711.5|65691.5|65704.7|65684.7|65728|65708|65694.8|65674.8|3816
1642550400000|2022-01-19 00:00:00|65702.7|65682.7|65703.8|65683.8|65760.6|65740.6|65698.5|65678.5|6093
1642554000000|2022-01-19 01:00:00|65703.7|65683.7|65743.2|65723.2|65763.8|65743.8|65699.7|65679.8|7236
1642557600000|2022-01-19 02:00:00|65743.5|65723.5|65742.7|65722.7|65755.1|65736.2|65710.2|65690.2|6680
1642561200000|2022-01-19 03:00:00|65742.6|65722.6|65712.2|65692.2|65751.4|65731.4|65697.6|65677.6|5616
1642564800000|2022-01-19 04:00:00|65712.4|65692.4|65698|65678|65724.5|65704.5|65689.8|65669.8|4776
1642568400000|2022-01-19 05:00:00|65697.8|65677.8|65698.7|65678.7|65708.2|65688.2|65677.5|65657.5|5186
1642572000000|2022-01-19 06:00:00|65698.6|65678.6|65672.1|65652.1|65715.2|65695.2|65659.4|65641.3|5647
1642575600000|2022-01-19 07:00:00|65674.3|65654.3|65692.5|65677.5|65705.2|65687.1|65621.7|65603.8|8917
1642579200000|2022-01-19 08:00:00|65693.3|65678.3|65678.7|65663.7|65702.6|65685.7|65648.6|65633.4|8550
1642582800000|2022-01-19 09:00:00|65678.6|65663.6|65637.5|65622.5|65688.2|65673.2|65589.6|65572|8430
1642586400000|2022-01-19 10:00:00|65637.9|65622.9|65598.4|65583.4|65655.4|65640.4|65581.7|65566.7|6864
1642590000000|2022-01-19 11:00:00|65598.8|65583.8|65651.1|65631.1|65653|65633|65585.5|65568.6|7101
1642593600000|2022-01-19 12:00:00|65651.8|65631.8|65665.1|65650.1|65673.9|65657.4|65619.4|65603.7|6784
1642597200000|2022-01-19 13:00:00|65663.8|65648.8|65610.4|65595.4|65665.6|65650.6|65569.7|65553.4|9265
1642600800000|2022-01-19 14:00:00|65610.1|65595.1|65615.8|65595.8|65657.8|65639.4|65555.1|65536.2|9812
1642604400000|2022-01-19 15:00:00|65615.7|65595.7|65612.8|65597.8|65662.1|65647.1|65563|65545.4|9722
1642608000000|2022-01-19 16:00:00|65612.5|65597.5|65606.9|65591.9|65622.7|65607.4|65539.7|65520|9027
1642611600000|2022-01-19 17:00:00|65606.7|65591.7|65626.9|65606.9|65637.6|65620.3|65574.6|65557.6|7731
1642615200000|2022-01-19 18:00:00|65626.7|65606.7|65599.6|65579.6|65637.1|65617.1|65576.3|65558.6|6688
1642618800000|2022-01-19 19:00:00|65599.8|65579.8|65577.2|65562.2|65613.6|65596.3|65562.8|65545.5|6012
1642622400000|2022-01-19 20:00:00|65577.7|65562.7|65609.7|65589.7|65612|65595.9|65556.7|65539.6|5827
1642626000000|2022-01-19 21:00:00|65610.3|65590.3|65628.2|65608.1|65632.7|65610.9|65594.6|65574.6|4124
1642629600000|2022-01-19 22:00:00|65629.6|65607|65632.4|65605.6|65658|65612.6|65612.3|65551.2|2237
1642633200000|2022-01-19 23:00:00|65633|65607.4|65626.7|65606.7|65640.7|65620.7|65620.6|65600.6|3143
1642636800000|2022-01-20 00:00:00|65626.8|65606.8|65582.2|65562.2|65628.2|65608.2|65577|65557|4906
1642640400000|2022-01-20 01:00:00|65581.4|65561.4|65530.8|65510.8|65591.6|65571.6|65501.1|65481.1|7435
1642644000000|2022-01-20 02:00:00|65531.9|65511.9|65560.5|65540.5|65584.7|65564.7|65525.1|65505.1|6656
1642647600000|2022-01-20 03:00:00|65560.1|65540.1|65569.4|65549.4|65587.3|65567.3|65552.1|65532.1|5689
1642651200000|2022-01-20 04:00:00|65568.7|65548.7|65584.7|65564.7|65598.8|65578.8|65568.5|65548.5|4344
1642654800000|2022-01-20 05:00:00|65584.6|65564.6|65586.9|65566.9|65612.6|65592.8|65565.1|65547.8|5195
1642658400000|2022-01-20 06:00:00|65585|65570|65579.9|65559.9|65595.6|65577.7|65561.9|65544.3|5884
1642662000000|2022-01-20 07:00:00|65580.1|65560.1|65521.6|65506.6|65589.6|65572|65481.5|65466.5|7187
1642665600000|2022-01-20 08:00:00|65523.4|65508.4|65552.7|65532.7|65564|65548.8|65467.9|65449.7|8005
1642669200000|2022-01-20 09:00:00|65553.4|65533.4|65592.7|65572.7|65614.7|65599.7|65538.4|65522.2|7716
1642672800000|2022-01-20 10:00:00|65592.6|65572.6|65601.2|65586.2|65624.8|65609.8|65567.4|65551.9|7331
1642676400000|2022-01-20 11:00:00|65601.6|65586.6|65633.5|65618.5|65677.6|65661.5|65594.7|65577.5|6973
1642680000000|2022-01-20 12:00:00|65633.6|65618.6|65643.3|65628.3|65687.4|65672.4|65627.1|65610.9|7540
1642683600000|2022-01-20 13:00:00|65644.1|65629.1|65569.9|65554.9|65659.6|65644.3|65534.4|65519.4|9287
1642687200000|2022-01-20 14:00:00|65569.2|65554.2|65613.1|65593.1|65685.9|65670.9|65535.7|65520.7|9023
1642690800000|2022-01-20 15:00:00|65613.3|65593.3|65595.4|65580.4|65707.9|65691.3|65565.1|65548.3|10386
1642694400000|2022-01-20 16:00:00|65594.4|65579.4|65670.2|65655.2|65692.2|65674.8|65565.2|65547.6|8779
1642698000000|2022-01-20 17:00:00|65669.9|65654.9|65718.4|65703.4|65724.1|65707.9|65631.9|65616.2|7620
1642701600000|2022-01-20 18:00:00|65718.5|65703.5|65773.4|65758.4|65794.5|65776.9|65704.5|65686.6|7006
1642705200000|2022-01-20 19:00:00|65774.2|65759.2|65806.6|65791.6|65813.9|65796.3|65762.7|65747.7|6352
1642708800000|2022-01-20 20:00:00|65806.8|65791.8|65860.8|65845.8|65867.8|65850.5|65769.3|65754.3|8077
1642712400000|2022-01-20 21:00:00|65862.3|65842.3|65824.4|65782.1|65863|65843|65816.1|65781.5|4834
1642716000000|2022-01-20 22:00:00|65823|65781.5|65807.9|65785.5|65839|65798.1|65805.3|65768.4|2037
1642719600000|2022-01-20 23:00:00|65811.7|65782.9|65807.2|65787.2|65840.2|65820.2|65801.7|65780.3|4605
1642723200000|2022-01-21 00:00:00|65803.7|65783.7|65853.5|65833.5|65870.5|65850.5|65782.9|65762.9|6719
1642726800000|2022-01-21 01:00:00|65853.7|65833.7|65772.8|65752.8|65868.9|65848.9|65770.8|65750.8|8199
1642730400000|2022-01-21 02:00:00|65772.9|65752.9|65679.3|65659.3|65783.5|65763.5|65672.6|65652.6|7073
1642734000000|2022-01-21 03:00:00|65679.7|65659.7|65733.4|65713.4|65739|65719|65679.7|65659.7|6413
1642737600000|2022-01-21 04:00:00|65733.3|65713.3|65741.3|65721.3|65747.5|65727.5|65725.9|65705.9|5056
1642741200000|2022-01-21 05:00:00|65741|65721|65735.6|65715.6|65753.2|65733.2|65732|65712|5156
1642744800000|2022-01-21 06:00:00|65735.4|65715.4|65706.2|65686.2|65740.2|65721.1|65695.9|65679|6548
1642748400000|2022-01-21 07:00:00|65705.7|65685.7|65705.4|65690.4|65741.3|65725.8|65663.1|65643.2|8131
1642752000000|2022-01-21 08:00:00|65706.1|65691.1|65664.6|65649.6|65708.3|65693.3|65638.6|65621.9|9074
1642755600000|2022-01-21 09:00:00|65664.3|65649.3|65643.6|65628.6|65692|65676.7|65608.7|65591.6|7571
1642759200000|2022-01-21 10:00:00|65644.1|65629.1|65647.7|65632.7|65686|65671|65631.3|65615.6|6452
1642762800000|2022-01-21 11:00:00|65645.8|65630.8|65703.6|65683.6|65727.3|65710.3|65645.4|65630.4|7189
1642766400000|2022-01-21 12:00:00|65701.5|65686.5|65653.8|65638.8|65722.5|65706.9|65615.5|65600.5|8166
1642770000000|2022-01-21 13:00:00|65654.8|65639.8|65584.1|65569.1|65657.8|65642.8|65574.1|65559.1|8326
1642773600000|2022-01-21 14:00:00|65584|65569|65592|65577|65646.2|65631.2|65528.9|65513.9|8682
1642777200000|2022-01-21 15:00:00|65591.9|65576.9|65609.9|65594.9|65667.6|65650.2|65571.1|65555.8|8431
1642780800000|2022-01-21 16:00:00|65608.9|65593.9|65611.6|65596.6|65641.8|65626.8|65565.2|65548.7|7283
1642784400000|2022-01-21 17:00:00|65611.7|65596.7|65611.2|65596.2|65648.3|65628.3|65588.3|65568.3|6402
1642788000000|2022-01-21 18:00:00|65611.1|65596.1|65621.7|65601.7|65636.3|65618.1|65590.3|65571.6|6497
1642791600000|2022-01-21 19:00:00|65621.8|65601.8|65635.8|65620.8|65640.9|65624.6|65605.1|65588.1|6016
1642795200000|2022-01-21 20:00:00|65635.5|65620.5|65644.4|65624.4|65659.3|65639.3|65621.6|65601.6|6960
1642798800000|2022-01-21 21:00:00|65642.8|65622.8|65624.9|65604.9|65659.9|65639.9|65619.9|65599.9|3725
1642971600000|2022-01-23 21:00:00|65655.7|65572|65648.3|65547.7|65680.3|65579.7|65635.5|65528.5|38
1642975200000|2022-01-23 22:00:00|65626.3|65596.3|65665.6|65590.9|65674.7|65619.2|65621|65547.7|1732
1642978800000|2022-01-23 23:00:00|65656.3|65597.7|65642|65622|65678|65648.2|65619.7|65583.6|4339
1642982400000|2022-01-24 00:00:00|65641.9|65621.9|65658.8|65638.8|65695.2|65675.2|65641.9|65621.9|4982
1642986000000|2022-01-24 01:00:00|65659.1|65639.1|65665.2|65645.2|65689.2|65669.7|65652.1|65632.1|5670
1642989600000|2022-01-24 02:00:00|65666.2|65646.2|65694.4|65674.4|65696.7|65679.2|65658.9|65641.7|5606
1642993200000|2022-01-24 03:00:00|65694.6|65674.6|65713.4|65693.4|65721.9|65704.1|65682.7|65662.7|4717
1642996800000|2022-01-24 04:00:00|65713.5|65693.5|65708.4|65688.4|65719.2|65701.6|65698.5|65679.3|3520
1643000400000|2022-01-24 05:00:00|65708.5|65688.5|65779.5|65759.5|65783.6|65763.6|65705.7|65687.5|4694
1643004000000|2022-01-24 06:00:00|65777.5|65757.5|65743.1|65723.1|65796.1|65776.1|65740.1|65722.9|7087
1643007600000|2022-01-24 07:00:00|65742.2|65722.2|65737.2|65722.2|65765.1|65746.7|65706.2|65690.8|7187
1643011200000|2022-01-24 08:00:00|65738|65723|65752.9|65732.9|65819.8|65799.8|65691.2|65668.7|9048
1643014800000|2022-01-24 09:00:00|65751.8|65731.8|65725.9|65710.9|65755.4|65738.5|65667.3|65651.1|8605
1643018400000|2022-01-24 10:00:00|65724.9|65709.9|65764.3|65749.3|65794.9|65774.9|65708.7|65693.7|8838
1643022000000|2022-01-24 11:00:00|65763.9|65748.9|65850.6|65835.6|65869.9|65850.9|65746.5|65728.9|8217
1643025600000|2022-01-24 12:00:00|65850|65835|65889.8|65874.8|65894.4|65879.4|65815.3|65800|8162
1643029200000|2022-01-24 13:00:00|65889.9|65874.9|65902.2|65887.2|65907.7|65890.2|65834|65816.7|9328
1643032800000|2022-01-24 14:00:00|65901.6|65886.6|65888.9|65873.9|65937.3|65922.3|65855|65839.3|10138
1643036400000|2022-01-24 15:00:00|65889.3|65874.3|65828.3|65813.3|65932.5|65917.5|65736.7|65721.7|10725
1643040000000|2022-01-24 16:00:00|65829|65814|65817.4|65802.4|65857.9|65842.9|65784.6|65769.6|9587
1643043600000|2022-01-24 17:00:00|65817.3|65802.3|65722.7|65702.7|65826.4|65809.6|65712.4|65695.7|8711
1643047200000|2022-01-24 18:00:00|65721|65706|65719.1|65699.1|65726.6|65709.4|65677.7|65659.2|8730
1643050800000|2022-01-24 19:00:00|65718.5|65698.5|65765.8|65750.8|65780.4|65763.2|65683.4|65664.9|9009
1643054400000|2022-01-24 20:00:00|65765.7|65750.7|65763.5|65743.5|65776.6|65759.9|65740.8|65722.8|8407
1643058000000|2022-01-24 21:00:00|65769.4|65749.4|65759.9|65692.7|65777.6|65757.6|65719.1|65682|4778
1643061600000|2022-01-24 22:00:00|65769.2|65678.3|65745.2|65694.1|65808.1|65716.1|65737.1|65658.7|2186
1643065200000|2022-01-24 23:00:00|65749|65697.7|65748.4|65726.8|65769.7|65737.1|65723.5|65681.2|5033
1643068800000|2022-01-25 00:00:00|65748.6|65727.7|65769.4|65749.4|65786.5|65765.3|65745.6|65722|6469
1643072400000|2022-01-25 01:00:00|65769.3|65749.3|65789.5|65769.5|65792|65772|65748.5|65727.6|7099
1643076000000|2022-01-25 02:00:00|65789.7|65769.7|65812.1|65792.1|65829.9|65809.8|65778.8|65758.8|6169
1643079600000|2022-01-25 03:00:00|65812.3|65792.3|65814.8|65794.8|65835.4|65815.4|65806.1|65786.1|5671
1643083200000|2022-01-25 04:00:00|65814.4|65794.4|65818|65798|65828.4|65808.4|65790.7|65769|5211
1643086800000|2022-01-25 05:00:00|65818.1|65798.1|65825.6|65805.6|65838.8|65818.8|65803.6|65783.6|5082
1643090400000|2022-01-25 06:00:00|65825.5|65805.5|65852.4|65832.4|65855.4|65835.4|65817.7|65797.7|6418
1643094000000|2022-01-25 07:00:00|65850.1|65830.1|65867.8|65852.8|65873.3|65856|65784.8|65767.4|8488
1643097600000|2022-01-25 08:00:00|65867.6|65852.6|65897.8|65877.8|65930.2|65915.2|65789.8|65772.9|9350
1643101200000|2022-01-25 09:00:00|65897.5|65877.5|65955.5|65940.5|65977|65960.8|65880.1|65863.6|8910
1643104800000|2022-01-25 10:00:00|65955.9|65940.9|66002|65987|66005.7|65988.2|65937.9|65922.9|7816
1643108400000|2022-01-25 11:00:00|66001.7|65986.7|66045.5|66030.5|66069.4|66049.9|65983.3|65968.2|8036
1643112000000|2022-01-25 12:00:00|66046.1|66031.1|66069.1|66054.1|66077.3|66062.3|66006.7|65990.3|8052
1643115600000|2022-01-25 13:00:00|66069.3|66054.3|66026|66011|66072.3|66057.3|65996|65978.4|9181
1643119200000|2022-01-25 14:00:00|66027.8|66007.8|66027.7|66007.7|66096.8|66079.6|65988.8|65970.6|9886
1643122800000|2022-01-25 15:00:00|66033.5|66013.5|66030.5|66015.5|66057.7|66039.7|65986.6|65967.7|11004
1643126400000|2022-01-25 16:00:00|66029.5|66014.5|65962.8|65947.8|66047.4|66028.6|65952.4|65934.9|9078
1643130000000|2022-01-25 17:00:00|65962.5|65947.5|65944.2|65924.2|65979.3|65959.3|65933.3|65916.4|7852
1643133600000|2022-01-25 18:00:00|65941.8|65926.8|65887.9|65867.9|65953.2|65935.4|65880.5|65860.5|7685
1643137200000|2022-01-25 19:00:00|65888.2|65868.2|65842.2|65822.2|65901|65883.8|65834.2|65816.4|6958
1643140800000|2022-01-25 20:00:00|65842|65822|65834.7|65819.7|65886.1|65869.2|65820.3|65804.1|7689
1643144400000|2022-01-25 21:00:00|65835.5|65815.5|65872.4|65827.3|65873.6|65846.3|65833.5|65813.5|8075
1643148000000|2022-01-25 22:00:00|65874.3|65828.3|65864.2|65816.6|65909.6|65862.7|65856.1|65765.9|3062
1643151600000|2022-01-25 23:00:00|65863.1|65817.6|65848.7|65828.7|65874.6|65845.8|65833.9|65797.5|4893
1643155200000|2022-01-26 00:00:00|65849.6|65829.6|65848.7|65828.7|65860.5|65840.5|65830.7|65810.7|4335
1643158800000|2022-01-26 01:00:00|65848.5|65828.5|65833.3|65813.3|65857.1|65837.1|65833.3|65813.3|4076
1643162400000|2022-01-26 02:00:00|65833.4|65813.4|65828.5|65808.5|65837.7|65817.7|65801.8|65781.8|5129
1643166000000|2022-01-26 03:00:00|65828.9|65808.9|65831.3|65811.3|65845.9|65825.9|65809.5|65789.5|5098
1643169600000|2022-01-26 04:00:00|65831.2|65811.2|65855.2|65835.2|65860.3|65840.3|65829.1|65809.1|4162
1643173200000|2022-01-26 05:00:00|65855|65835|65837.1|65817.1|65860.6|65840.6|65829.9|65810.3|4087
1643176800000|2022-01-26 06:00:00|65836.9|65816.9|65901.8|65881.8|65903.3|65883.5|65828.4|65810.7|6358
1643180400000|2022-01-26 07:00:00|65901.9|65881.9|65919.5|65899.5|65929.7|65912.2|65884|65865.1|7192
1643184000000|2022-01-26 08:00:00|65919.1|65899.1|65932.8|65917.8|65955.7|65940.7|65879.5|65863.6|8155
1643187600000|2022-01-26 09:00:00|65933.5|65918.5|65945.4|65925.4|65961.6|65946.6|65912.7|65894.7|7770
1643191200000|2022-01-26 10:00:00|65945.5|65925.5|65974.2|65959.2|66006.4|65989.6|65935.3|65918.1|7405
1643194800000|2022-01-26 11:00:00|65974.1|65959.1|65990.8|65970.8|66010.7|65994.6|65960.6|65942.5|6675
1643198400000|2022-01-26 12:00:00|65988|65973|66002.1|65987.1|66012.2|65994.9|65945|65927.7|7573
1643202000000|2022-01-26 13:00:00|66000.4|65985.4|65967.5|65952.5|66033.2|66016|65961.3|65945.8|8472
1643205600000|2022-01-26 14:00:00|65965.4|65950.4|65958.7|65943.7|65971.6|65956.6|65887.4|65871.6|9574
1643209200000|2022-01-26 15:00:00|65958.6|65943.6|65978.7|65963.7|66014.1|65999.1|65934|65919|10261
1643212800000|2022-01-26 16:00:00|65979.1|65964.1|65980.6|65965.6|65986.7|65969.9|65934.5|65919.5|8011
1643216400000|2022-01-26 17:00:00|65980.3|65965.3|65937.9|65917.9|65985.3|65966.1|65923.7|65905.9|6850
1643220000000|2022-01-26 18:00:00|65936.8|65916.8|65965|65935.3|65981.2|65943.7|65900.3|65880.3|6791
1643223600000|2022-01-26 19:00:00|65962.2|65937.1|66126.8|66106.8|66175|66155|65865.5|65845|12750
1643227200000|2022-01-26 20:00:00|66128.5|66108.5|66220.9|66200.9|66250.2|66230.2|66128.5|66108.5|12043
1643230800000|2022-01-26 21:00:00|66221|66201|66232.2|66182.8|66248.7|66228.7|66198.5|66162|6464
1643234400000|2022-01-26 22:00:00|66243.1|66184.3|66225.6|66184.6|66249.8|66202.6|66204.4|66159.1|4601
1643238000000|2022-01-26 23:00:00|66227.2|66183.4|66215.8|66195.8|66249.8|66227.1|66204.9|66173.6|5063
1643241600000|2022-01-27 00:00:00|66214.7|66194.7|66254.2|66234.2|66267|66247|66199.1|66179.1|6354
1643245200000|2022-01-27 01:00:00|66254.1|66234.1|66260.8|66240.8|66276.2|66256.2|66250.5|66230.5|7166
1643248800000|2022-01-27 02:00:00|66261|66241|66299.6|66279.6|66301|66281|66258.8|66238.8|7021
1643252400000|2022-01-27 03:00:00|66298.9|66278.9|66331.4|66311.4|66332.8|66312.8|66286.8|66266.8|6324
1643256000000|2022-01-27 04:00:00|66330.9|66310.9|66324.4|66304.4|66345.5|66325.5|66296.4|66276.4|5822
1643259600000|2022-01-27 05:00:00|66324.2|66304.2|66336|66316|66365.4|66345.4|66324.2|66304.2|5776
1643263200000|2022-01-27 06:00:00|66336.3|66316.3|66347.8|66327.8|66365.7|66346.6|66326.6|66308.6|6640
1643266800000|2022-01-27 07:00:00|66345.6|66325.6|66473.3|66453.3|66485.9|66467.9|66345.6|66325.6|8998
1643270400000|2022-01-27 08:00:00|66472.9|66452.9|66456.4|66441.4|66502.3|66487.3|66422.2|66407.2|10096
1643274000000|2022-01-27 09:00:00|66456|66441|66486.8|66471.8|66494.6|66477.7|66441.4|66424.3|8879
1643277600000|2022-01-27 10:00:00|66487.1|66472.1|66538.1|66523.1|66538.3|66523.3|66456.8|66441.8|8511
1643281200000|2022-01-27 11:00:00|66537.8|66522.8|66706.1|66691.1|66747.5|66730.5|66513.6|66498.2|9374
1643284800000|2022-01-27 12:00:00|66705.6|66690.6|66713.6|66698.6|66734.3|66718|66645.6|66628|9499
1643288400000|2022-01-27 13:00:00|66713.7|66698.7|66764.8|66749.8|66854.3|66837.2|66685.1|66668.2|10885
1643292000000|2022-01-27 14:00:00|66767|66752|66698.3|66683.3|66788.4|66773.4|66687.7|66670.8|10718
1643295600000|2022-01-27 15:00:00|66697.9|66677.9|66765.7|66750.7|66875.5|66855.5|66692.6|66673.9|11126
1643299200000|2022-01-27 16:00:00|66766|66751|66810|66795|66820.6|66803|66692.7|66677.7|9982
1643302800000|2022-01-27 17:00:00|66809.5|66794.5|66830.7|66815.7|66845.2|66829.8|66753.3|66736.7|9012
1643306400000|2022-01-27 18:00:00|66831.8|66816.8|66797.7|66782.7|66852.6|66834.8|66784.4|66766.9|8723
1643310000000|2022-01-27 19:00:00|66800.7|66780.7|66823.8|66808.8|66835.2|66818.7|66783.1|66765|7220
1643313600000|2022-01-27 20:00:00|66822.8|66807.8|66811.1|66791.1|66828.6|66811|66770.1|66754.1|7606
1643317200000|2022-01-27 21:00:00|66811.8|66791.8|66817.1|66756.5|66819.5|66801.2|66793.5|66753.3|4695
1643320800000|2022-01-27 22:00:00|66822.4|66751.4|66807.3|66763.9|66851.6|66801.5|66798.8|66711.7|2475
1643324400000|2022-01-27 23:00:00|66805.7|66765.3|66797.9|66777.9|66813.5|66793.5|66782.5|66759.7|4199
1643328000000|2022-01-28 00:00:00|66799.3|66779.3|66784.2|66764.2|66836.8|66816.8|66779.2|66759.2|5756
1643331600000|2022-01-28 01:00:00|66786.6|66766.6|66780.7|66760.7|66805.8|66785.8|66775.4|66755.4|7005
1643335200000|2022-01-28 02:00:00|66781.5|66761.5|66747.6|66727.6|66785.7|66765.7|66747.3|66727.3|5699
1643338800000|2022-01-28 03:00:00|66748.4|66728.4|66740.5|66720.5|66750.5|66730.5|66726.6|66706.6|5598
1643342400000|2022-01-28 04:00:00|66740.4|66720.4|66749.6|66729.6|66766.9|66746.9|66737.4|66717.4|4343
1643346000000|2022-01-28 05:00:00|66749.3|66729.3|66736.8|66716.8|66765|66745|66731|66711|5421
1643349600000|2022-01-28 06:00:00|66736.7|66716.7|66781.9|66761.9|66783|66763|66733.9|66713.9|5901
1643353200000|2022-01-28 07:00:00|66785|66765|66852.6|66837.6|66908.2|66888.2|66781.9|66761.9|8949
1643356800000|2022-01-28 08:00:00|66853.2|66838.2|66850.2|66830.2|66933.6|66917.2|66835.2|66818.8|9769
1643360400000|2022-01-28 09:00:00|66850|66830|66868.3|66853.3|66909.5|66891.3|66826.2|66808.4|8673
1643364000000|2022-01-28 10:00:00|66868.1|66853.1|66840.2|66825.2|66886.8|66871.8|66800.7|66783.2|8468
1643367600000|2022-01-28 11:00:00|66841.5|66826.5|66861.7|66846.7|66898|66881.2|66841.5|66823.6|8410
1643371200000|2022-01-28 12:00:00|66861.3|66846.3|66900.7|66885.7|66907.6|66892.6|66813|66798|8633
1643374800000|2022-01-28 13:00:00|66899.3|66884.3|66651.4|66636.4|66899.3|66884.3|66649.8|66632.6|11352
1643378400000|2022-01-28 14:00:00|66651.7|66636.7|66716.9|66701.9|66801.1|66786.1|66623.5|66604.1|11385
1643382000000|2022-01-28 15:00:00|66718|66703|66682.3|66662.3|66833.6|66814.9|66663.1|66645|11234
1643385600000|2022-01-28 16:00:00|66680.4|66660.4|66703.9|66683.9|66734.6|66717.4|66648.2|66629.8|10408
1643389200000|2022-01-28 17:00:00|66703.8|66683.8|66759.9|66739.9|66762.2|66744.1|66685.8|66666.8|8283
1643392800000|2022-01-28 18:00:00|66759.1|66739.1|66755.8|66735.8|66781.3|66761.3|66729.9|66709.9|7564
1643396400000|2022-01-28 19:00:00|66755.7|66735.7|66802.3|66787.3|66810|66792.9|66743.5|66727.9|7747
1643400000000|2022-01-28 20:00:00|66802.9|66787.9|66763.1|66743.1|66823.8|66806.2|66763.1|66743.1|7154
1643403600000|2022-01-28 21:00:00|66762|66742|66775|66755|66804.7|66773.4|66760.5|66725.6|3146
1643576400000|2022-01-30 21:00:00|66836.1|66749|66800.4|66770.4|66857.8|66801.4|66798.9|66735.5|63
1643580000000|2022-01-30 22:00:00|66812.5|66782.5|66799.8|66766.4|66827.5|66789|66779.9|66740.3|1081
1643583600000|2022-01-30 23:00:00|66799.6|66766.2|66750.2|66730.2|66838.2|66813.6|66747.4|66727.4|5068
1643587200000|2022-01-31 00:00:00|66750.1|66730.1|66796.4|66776.4|66802.1|66782.1|66737.5|66717.5|5350
1643590800000|2022-01-31 01:00:00|66796.1|66776.1|66720.3|66700.3|66799.7|66779.7|66715.3|66697.6|5895
1643594400000|2022-01-31 02:00:00|66721.9|66701.9|66712.5|66692.5|66739.6|66719.6|66703.8|66683.8|6158
1643598000000|2022-01-31 03:00:00|66711.1|66691.1|66700.5|66680.5|66723.9|66705.2|66689.5|66669.5|5222
1643601600000|2022-01-31 04:00:00|66700.3|66680.3|66699.3|66679.3|66705.3|66686.9|66681|66662.4|4727
1643605200000|2022-01-31 05:00:00|66699.4|66679.4|66679.9|66659.9|66703.9|66686.6|66673.1|66654.6|4602
1643608800000|2022-01-31 06:00:00|66680|66660|66669.3|66649.3|66696.4|66677.5|66663.3|66644|5166
1643612400000|2022-01-31 07:00:00|66670.5|66650.5|66633.4|66613.4|66697.6|66680.4|66630.3|66610.3|8133
1643616000000|2022-01-31 08:00:00|66634.6|66614.6|66637.4|66617.4|66675.7|66660.1|66562.1|66545.4|9576
1643619600000|2022-01-31 09:00:00|66634.7|66619.7|66611.1|66591.1|66663.9|66647.6|66589.6|66573.6|8262
1643623200000|2022-01-31 10:00:00|66610.9|66590.9|66652.5|66637.5|66652.5|66637.5|66566.1|66551.1|8113
1643626800000|2022-01-31 11:00:00|66652.1|66637.1|66696.3|66681.3|66735|66718.9|66649.9|66634.9|8080
1643630400000|2022-01-31 12:00:00|66695.6|66680.6|66714.2|66694.2|66774.9|66758.1|66678.8|66663.8|9211
1643634000000|2022-01-31 13:00:00|66714.3|66694.3|66495.5|66475.5|66737.3|66719.6|66490.2|66471.9|10640
1643637600000|2022-01-31 14:00:00|66497.2|66477.2|66519.9|66504.9|66552|66533|66464.9|66448.2|10518
1643641200000|2022-01-31 15:00:00|66521.5|66501.5|66378|66358|66554.5|66538.1|66346.8|66326.8|11196
1643644800000|2022-01-31 16:00:00|66377|66357|66382.5|66362.5|66455|66437.3|66362|66346.8|10397
1643648400000|2022-01-31 17:00:00|66382.2|66362.2|66333.1|66313.1|66386.5|66366.5|66324.1|66304.9|8421
1643652000000|2022-01-31 18:00:00|66332.3|66312.3|66251.8|66231.8|66335.4|66315.4|66242.9|66222.9|7583
1643655600000|2022-01-31 19:00:00|66251.4|66231.4|66191.6|66171.6|66255.9|66237.8|66166.1|66146.1|7544
1643659200000|2022-01-31 20:00:00|66192.5|66172.5|66236.4|66216.4|66248.3|66228.3|66178.2|66158.2|8260
1643662800000|2022-01-31 21:00:00|66236.6|66216.6|66254.3|66215|66267.3|66247.3|66234.9|66211.2|5367
1643666400000|2022-01-31 22:00:00|66254.9|66214.5|66260.9|66240.9|66297|66250|66253.6|66197.8|2079
1643670000000|2022-01-31 23:00:00|66260.5|66240.5|66273.7|66253.7|66274.2|66254.2|66251.7|66231.4|3871
1643673600000|2022-02-01 00:00:00|66272.9|66252.9|66304|66284|66322.4|66302.4|66267|66247|4910
1643677200000|2022-02-01 01:00:00|66303.5|66283.5|66291.1|66271.1|66318|66298|66277.9|66257.9|5370
1643680800000|2022-02-01 02:00:00|66291.9|66271.9|66253|66233|66296.4|66276.4|66251.6|66231.6|4548
1643684400000|2022-02-01 03:00:00|66253.6|66233.6|66250|66230|66292.7|66272.7|66246.2|66226.2|6011
1643688000000|2022-02-01 04:00:00|66249.9|66229.9|66192.5|66172.5|66250.3|66230.3|66181.7|66161.7|5174
1643691600000|2022-02-01 05:00:00|66192.7|66172.7|66207.9|66187.9|66210.9|66190.9|66177.4|66157.4|4901
1643695200000|2022-02-01 06:00:00|66207.4|66187.4|66246.3|66226.3|66248.1|66228.1|66194|66174|5057
1643698800000|2022-02-01 07:00:00|66244.6|66224.6|66062.1|66042.1|66244.7|66224.7|66052.7|66032.7|8777
1643702400000|2022-02-01 08:00:00|66061.7|66041.7|66107|66087|66141.5|66121.5|66041.6|66023.1|8973
1643706000000|2022-02-01 09:00:00|66105.4|66085.4|66076.3|66056.3|66127.4|66109.2|66042.9|66023.2|9555
1643709600000|2022-02-01 10:00:00|66076.1|66056.1|66071.4|66056.4|66112.6|66096.1|66039.1|66024.1|8205
1643713200000|2022-02-01 11:00:00|66071.6|66056.6|66010.8|65990.8|66090.7|66074.4|65974.9|65958.6|8377
1643716800000|2022-02-01 12:00:00|66007.5|65992.5|66080|66065|66102.1|66086.1|66006.1|65988.2|8024
1643720400000|2022-02-01 13:00:00|66079.8|66064.8|66052.5|66037.5|66127.1|66112.1|66036.9|66021.9|8808
1643724000000|2022-02-01 14:00:00|66053.2|66038.2|66063|66043|66085|66067.4|65997.9|65978.5|10129
1643727600000|2022-02-01 15:00:00|66063.5|66043.5|66150.8|66135.8|66164|66146.9|66054.7|66034.7|11508
1643731200000|2022-02-01 16:00:00|66150.7|66135.7|66207.2|66187.2|66233.8|66213.8|66120.5|66100.5|9949
1643734800000|2022-02-01 17:00:00|66204.2|66189.2|66167.2|66152.2|66221.6|66201.6|66139.6|66122.3|7991
1643738400000|2022-02-01 18:00:00|66167|66152|66145.4|66130.4|66180.1|66164.2|66136.8|66119.5|6384
1643742000000|2022-02-01 19:00:00|66145.6|66130.6|66119.5|66104.5|66179.5|66164|66092.7|66075.8|6662
1643745600000|2022-02-01 20:00:00|66123.2|66103.2|66033.6|66013.6|66128.3|66111.4|66022.1|66002.1|7643
1643749200000|2022-02-01 21:00:00|66033.4|66013.4|66026.8|65993.6|66046.4|66026.4|66004.6|65975.8|7841
1643752800000|2022-02-01 22:00:00|66029.5|65993.4|66030.7|65991|66068.7|66007.2|66012.9|65957.8|2035
1643756400000|2022-02-01 23:00:00|66033.9|65990.6|66012.2|65992.2|66045|66015.6|66008.6|65987.6|3160
1643760000000|2022-02-02 00:00:00|66012.1|65992.1|66024.2|66004.2|66041.9|66021.3|66001.5|65981.5|3861
1643763600000|2022-02-02 01:00:00|66023.9|66003.9|65992.3|65972.3|66026.5|66006.5|65992.3|65972.3|4601
1643767200000|2022-02-02 02:00:00|65992.7|65972.7|65984|65964|66001.9|65981.9|65980.1|65960.1|4695
1643770800000|2022-02-02 03:00:00|65983.5|65963.5|66023.2|66003.2|66025.5|66005.5|65983.5|65963.5|4412
1643774400000|2022-02-02 04:00:00|66023.3|66003.3|66001.8|65981.8|66024.1|66004.1|65991.7|65971.7|3560
1643778000000|2022-02-02 05:00:00|66001.1|65981.1|66008.7|65988.7|66023.2|66003.2|65993.5|65973.5|3842
1643781600000|2022-02-02 06:00:00|66008.9|65988.9|66032.2|66012.2|66047.4|66029.6|65998.8|65978.8|4810
1643785200000|2022-02-02 07:00:00|66032.1|66012.1|65959.2|65939.2|66038.9|66018.9|65944.1|65924.1|6865
1643788800000|2022-02-02 08:00:00|65957.7|65942.7|65908|65888|65971.4|65951.4|65881.8|65866.5|9103
1643792400000|2022-02-02 09:00:00|65908.1|65888.1|65878.5|65858.5|65966.2|65948.9|65872.2|65852.2|8585
1643796000000|2022-02-02 10:00:00|65876.6|65855.5|65784.4|65764.4|65898.7|65880.7|65749.3|65731.6|8641
1643799600000|2022-02-02 11:00:00|65784.3|65764.3|65737.3|65722.3|65802.5|65784.4|65714.7|65696.5|7936
1643803200000|2022-02-02 12:00:00|65736.6|65721.6|65692|65677|65748.8|65733.8|65666.1|65647.9|8248
1643806800000|2022-02-02 13:00:00|65691.9|65676.9|65770.2|65750.2|65770.7|65753.6|65659|65638.6|9397
1643810400000|2022-02-02 14:00:00|65767.6|65752.6|65808.5|65788.5|65819.2|65799.4|65710.4|65694.5|10122
1643814000000|2022-02-02 15:00:00|65808.9|65788.9|65854.6|65839.6|65880.4|65864|65778.1|65763.1|10411
1643817600000|2022-02-02 16:00:00|65854.5|65839.5|65833.3|65818.3|65877.6|65860.6|65822.2|65806.2|8736
1643821200000|2022-02-02 17:00:00|65833.8|65818.8|65772.1|65752.1|65842.5|65825.1|65764.8|65746.8|6432
1643824800000|2022-02-02 18:00:00|65772.7|65752.7|65784|65764|65802|65785.1|65753.1|65733.1|5839
1643828400000|2022-02-02 19:00:00|65784.1|65764.1|65783.8|65763.8|65802.7|65786|65769.1|65752.8|6038
1643832000000|2022-02-02 20:00:00|65783.6|65763.6|65809.6|65789.6|65820.4|65800.4|65759.9|65743.5|6486
1643835600000|2022-02-02 21:00:00|65811.7|65791.7|65856.2|65790.7|65858.2|65810.4|65794.7|65774.7|5642
1643839200000|2022-02-02 22:00:00|65858.2|65765.9|65871.9|65782.9|65895.2|65806.3|65825.4|65745.3|2152
1643842800000|2022-02-02 23:00:00|65870.8|65788.4|65870.8|65829.9|65875.8|65837.8|65827.7|65784.2|3786
1643846400000|2022-02-03 00:00:00|65870.7|65826.9|65872.4|65846.1|65885|65854.9|65852.5|65815.4|4256
1643850000000|2022-02-03 01:00:00|65875|65847|65848.1|65828.1|65898.8|65877.3|65846.6|65826.6|4996
1643853600000|2022-02-03 02:00:00|65848.4|65828.4|65855.3|65835.3|65863.1|65843.1|65828.2|65808.2|4629
1643857200000|2022-02-03 03:00:00|65855.2|65835.2|65823.4|65803.4|65863.5|65843.5|65801|65781|5019
1643860800000|2022-02-03 04:00:00|65823.7|65803.7|65872.9|65850.6|65885.9|65863.8|65820.5|65800.5|4679
1643864400000|2022-02-03 05:00:00|65872.1|65849|65849.5|65829.5|65873.5|65853.4|65839.5|65819.5|4847
1643868000000|2022-02-03 06:00:00|65850.9|65830.9|65891|65871|65897|65877|65846.6|65826.6|6329
1643871600000|2022-02-03 07:00:00|65891.5|65871.5|65847.1|65832.1|65910.4|65892.3|65846.3|65829|7063
1643875200000|2022-02-03 08:00:00|65847.3|65832.3|65859.1|65844.1|65901.1|65883.8|65815.4|65799.3|8354
1643878800000|2022-02-03 09:00:00|65861.3|65841.3|65925.3|65910.3|65928.7|65912.5|65849.2|65834.2|7440
1643882400000|2022-02-03 10:00:00|65925.4|65910.4|65958.8|65943.8|65975|65958|65915.7|65898.7|7303
1643886000000|2022-02-03 11:00:00|65959.4|65944.4|65957.6|65937.6|65987|65969.4|65938.6|65922.1|7111
1643889600000|2022-02-03 12:00:00|65958.1|65938.1|65887.8|65872.8|66028.9|66008.9|65847.6|65827.6|10979
1643893200000|2022-02-03 13:00:00|65888.1|65873.1|65469.2|65449.2|65959.6|65942.4|65469.2|65449.2|12051
1643896800000|2022-02-03 14:00:00|65450.5|65430.5|65325.8|65305.8|65481.4|65461.4|65203.9|65184.2|12996
1643900400000|2022-02-03 15:00:00|65323.8|65303.8|65179.4|65164.4|65359.1|65339.9|65142.9|65125.1|12017
1643904000000|2022-02-03 16:00:00|65180.6|65165.6|65142.2|65122.2|65199.8|65182.5|64990.8|64970.8|10955
1643907600000|2022-02-03 17:00:00|65141.9|65121.9|65035.2|65020.2|65175.6|65157|65026.9|65011|9570
1643911200000|2022-02-03 18:00:00|65035.1|65020.1|65041.7|65021.7|65139.3|65121.7|65032.9|65016.9|7992
1643914800000|2022-02-03 19:00:00|65040.6|65020.6|65096.6|65081.6|65109.9|65092|64995.6|64976.4|7827
1643918400000|2022-02-03 20:00:00|65096.4|65081.4|65113.4|65093.4|65128.2|65108.2|65077.3|65060.1|7195
1643922000000|2022-02-03 21:00:00|65117.2|65097.2|65077|65013.8|65122|65102|65054.4|65013.8|4396
1643925600000|2022-02-03 22:00:00|65082.5|65007.2|65064.8|65030.9|65113.7|65055.1|65046.4|64982.3|2540
1643929200000|2022-02-03 23:00:00|65064.1|65031.3|65084.7|65063.5|65089.3|65067.1|65044.9|65021|3764
1643932800000|2022-02-04 00:00:00|65083.7|65063.7|65023.5|65003.5|65105|65084.1|65022.9|65002.9|5613
1643936400000|2022-02-04 01:00:00|65021.7|65001.7|64987.5|64967.5|65030.7|65010.7|64972.3|64952.3|6335
1643940000000|2022-02-04 02:00:00|64987.3|64967.3|64924.7|64904.7|65007.7|64987.7|64923.3|64903.3|5999
1643943600000|2022-02-04 03:00:00|64925|64905|64929.6|64909.6|64947.8|64929.6|64887.9|64869.2|5641
1643947200000|2022-02-04 04:00:00|64930.9|64910.9|64911.7|64891.7|64948.7|64928.7|64876.9|64856.9|5783
1643950800000|2022-02-04 05:00:00|64911.5|64891.5|64943.6|64923.6|64948.1|64928.1|64894.8|64874.8|5209
1643954400000|2022-02-04 06:00:00|64944.2|64924.2|64953.3|64933.3|64978.6|64958.6|64933.7|64913.7|5965
1643958000000|2022-02-04 07:00:00|64952.5|64932.5|64893.5|64878.5|64993|64973|64886.1|64869.7|8746
1643961600000|2022-02-04 08:00:00|64895.8|64880.8|64936.8|64916.8|65053.1|65035.6|64895.6|64879.4|9912
1643965200000|2022-02-04 09:00:00|64933.8|64918.8|64924.1|64904.1|64997.4|64979.4|64909.2|64892.9|9033
1643968800000|2022-02-04 10:00:00|64926.1|64906.1|64926.9|64911.9|64949.8|64933.4|64851.7|64834.3|9643
1643972400000|2022-02-04 11:00:00|64927.1|64912.1|64853.8|64833.8|64962.7|64946.8|64823.1|64803.1|9377
1643976000000|2022-02-04 12:00:00|64853.7|64833.7|64927.1|64912.1|64927.8|64912.8|64830.5|64813.7|8654
1643979600000|2022-02-04 13:00:00|64924.5|64909.5|65094.7|65079.7|65179.4|65159.4|64911.4|64895.5|11457
1643983200000|2022-02-04 14:00:00|65094.4|65079.4|65222.6|65202.6|65228.7|65208.7|64971.9|64955.6|11736
1643986800000|2022-02-04 15:00:00|65220.5|65200.5|65067.3|65052.3|65241|65221|65054.1|65036.6|11800
1643990400000|2022-02-04 16:00:00|65067.5|65052.5|65012.8|64997.8|65098.4|65078.4|64992|64975.5|9224
1643994000000|2022-02-04 17:00:00|65012.5|64997.5|64996.8|64976.8|65015.6|64998|64950.6|64933.1|7766
1643997600000|2022-02-04 18:00:00|64996.3|64976.3|65000.9|64980.9|65018.2|65001|64946.9|64926.9|6253
1644001200000|2022-02-04 19:00:00|65000.7|64980.7|65040.2|65020.2|65045.3|65025.3|64982.5|64962.5|6207
1644004800000|2022-02-04 20:00:00|65039.3|65019.3|65001.8|64981.8|65043|65023|64974.1|64954.1|7055
1644008400000|2022-02-04 21:00:00|65005.6|64985.6|65024.3|65004.3|65057.5|65021.1|64995.5|64975.5|2671
1644181200000|2022-02-06 21:00:00|64971.3|64873.8|64955.4|64925.4|65054.9|64940.9|64942.8|64853.5|148
1644184800000|2022-02-06 22:00:00|64954.5|64924.5|65007.2|64957.5|65069|64970|64941.1|64891.8|1867
1644188400000|2022-02-06 23:00:00|65006.4|64958.4|65001.6|64978.9|65022.8|64998.7|64982.7|64950.7|5065
1644192000000|2022-02-07 00:00:00|65001.5|64981.5|65013.5|64993.5|65026.9|65006.9|64993|64971.6|5389
1644195600000|2022-02-07 01:00:00|65012.5|64992.5|65078.2|65058.2|65089.3|65070.2|65008.9|64988.9|6965
1644199200000|2022-02-07 02:00:00|65078.5|65058.5|65154.6|65134.6|65158.4|65138.4|65070.5|65050.5|6252
1644202800000|2022-02-07 03:00:00|65154.7|65134.7|65125.7|65105.7|65172.3|65152.3|65118.6|65100.4|5520
1644206400000|2022-02-07 04:00:00|65125.4|65105.4|65092.5|65072.5|65129.5|65109.5|65079.6|65060.4|4638
1644210000000|2022-02-07 05:00:00|65092.7|65072.7|65137.1|65117.1|65139.5|65119.5|65082.6|65062.6|5180
1644213600000|2022-02-07 06:00:00|65137.2|65117.2|65129.7|65109.7|65145.9|65125.9|65103.7|65084.7|5427
1644217200000|2022-02-07 07:00:00|65129.9|65109.9|65120.8|65105.8|65161|65145.3|65100.7|65082.9|7847
1644220800000|2022-02-07 08:00:00|65120.6|65105.6|65112.4|65097.4|65153.6|65138.6|65028|65008.6|10083
1644224400000|2022-02-07 09:00:00|65112.2|65097.2|65175.2|65155.2|65220.5|65205.4|65111.2|65092.4|8543
1644228000000|2022-02-07 10:00:00|65174.8|65154.8|65187.1|65172.1|65215.1|65200.1|65131|65114.3|7953
1644231600000|2022-02-07 11:00:00|65186.3|65171.3|65059.9|65044.9|65189.4|65174.4|65042.8|65026.1|7711
1644235200000|2022-02-07 12:00:00|65060.6|65045.6|64992.1|64977.1|65069.9|65051.5|64972.7|64957.7|8667
1644238800000|2022-02-07 13:00:00|64992.7|64977.7|65082.5|65067.5|65141.3|65125.2|64983.9|64968.9|9890
1644242400000|2022-02-07 14:00:00|65083|65068|65090.2|65075.2|65195.3|65178.2|65045.6|65030.6|10619
1644246000000|2022-02-07 15:00:00|65090.1|65075.1|65055.4|65040.4|65139.4|65120.1|65017.1|64997.1|10536
1644249600000|2022-02-07 16:00:00|65055.9|65040.9|65104.2|65089.2|65191.5|65172.7|65013.8|64994.4|10136
1644253200000|2022-02-07 17:00:00|65104.7|65089.7|65200.6|65185.6|65210.8|65190.8|65104.5|65087|7002
1644256800000|2022-02-07 18:00:00|65200.7|65185.7|65153.5|65138.5|65211.8|65192.8|65150.9|65135.9|5345
1644260400000|2022-02-07 19:00:00|65153.3|65138.3|65059.4|65044.4|65159.7|65144.7|65056.1|65038.7|5862
1644264000000|2022-02-07 20:00:00|65059|65044|65087.1|65072.1|65102.4|65087.4|65059|65044|6152
1644267600000|2022-02-07 21:00:00|65088.7|65068.7|65067.4|65037.5|65098.2|65078.2|65064.1|65037.5|5406
1644271200000|2022-02-07 22:00:00|65067.7|65039|65078.7|65036.2|65119.5|65053.7|65060.3|65021|3395
1644274800000|2022-02-07 23:00:00|65082.5|65033.8|65071.3|65051.3|65117.5|65095.3|65068.4|65022.7|3876
1644278400000|2022-02-08 00:00:00|65068.7|65048.7|65061.8|65041.8|65099.8|65079.8|65059.8|65039.8|4616
1644282000000|2022-02-08 01:00:00|65061.5|65041.5|65097.5|65077.5|65099.8|65079.8|65023.3|65003.3|5865
1644285600000|2022-02-08 02:00:00|65097.9|65077.9|65126.4|65111.4|65148.1|65128.1|65097.1|65077.1|6006
1644289200000|2022-02-08 03:00:00|65126.9|65111.9|65127.6|65107.6|65135.8|65117.2|65116.4|65096.4|4444
1644292800000|2022-02-08 04:00:00|65127.7|65107.7|65165.4|65145.4|65177.6|65157.6|65124.2|65104.8|4349
1644296400000|2022-02-08 05:00:00|65165.5|65145.5|65203.9|65183.9|65213.9|65193.9|65156.4|65136.4|5535
1644300000000|2022-02-08 06:00:00|65204.4|65184.4|65189.3|65169.3|65221.3|65204.1|65166.8|65146.8|5637
1644303600000|2022-02-08 07:00:00|65189.5|65169.5|65306.7|65291.7|65323.7|65306.7|65182.1|65163|8838
1644307200000|2022-02-08 08:00:00|65306.8|65291.8|65272.4|65257.4|65313.6|65298.3|65248.9|65233.9|9161
1644310800000|2022-02-08 09:00:00|65272.6|65257.6|65267.1|65252.1|65313.1|65298.1|65250.8|65233.9|7988
1644314400000|2022-02-08 10:00:00|65267.6|65252.6|65143.6|65123.6|65286.8|65271.8|65138.2|65120.3|7845
1644318000000|2022-02-08 11:00:00|65143.8|65123.8|65153.6|65138.6|65175.7|65160.6|65110.9|65093.5|7858
1644321600000|2022-02-08 12:00:00|65153.8|65138.8|65199|65184|65214.9|65199.9|65147.5|65132.5|7461
1644325200000|2022-02-08 13:00:00|65200.8|65185.8|65252.1|65237.1|65303.1|65283.1|65200.8|65185.8|8961
1644328800000|2022-02-08 14:00:00|65251.5|65236.5|65252.5|65237.5|65270.6|65255.6|65166.2|65151.2|9536
1644332400000|2022-02-08 15:00:00|65252.7|65237.7|65196.2|65181.2|65285|65270|65179.2|65161.9|10004
1644336000000|2022-02-08 16:00:00|65195.3|65180.3|65214|65199|65243.7|65223.7|65178.5|65163.5|8306
1644339600000|2022-02-08 17:00:00|65214.1|65199.1|65181.9|65161.9|65217.4|65200.1|65165.1|65147.5|5959
1644343200000|2022-02-08 18:00:00|65180.3|65165.3|65168.3|65148.3|65289.3|65272.2|65164.6|65146.2|6317
1644346800000|2022-02-08 19:00:00|65167.7|65147.7|65211.4|65196.4|65230.2|65215.2|65158.8|65141|5932
1644350400000|2022-02-08 20:00:00|65212.3|65197.3|65187.3|65172.3|65226.1|65208.1|65177.2|65159.1|5864
1644354000000|2022-02-08 21:00:00|65188|65173|65220.2|65175.1|65220.2|65183.3|65178.8|65160.6|5544
1644357600000|2022-02-08 22:00:00|65219.5|65175.6|65205.5|65170.8|65230.2|65185.6|65179.5|65138.1|2742
1644361200000|2022-02-08 23:00:00|65205.4|65169|65177.5|65157.5|65219.3|65193.8|65175.2|65155.2|3840
1644364800000|2022-02-09 00:00:00|65177.2|65157.2|65218.1|65198.1|65228.3|65208.3|65159.1|65139.1|4265
1644368400000|2022-02-09 01:00:00|65220.3|65200.3|65163.7|65143.7|65225.9|65205.9|65163.1|65143.1|5240
1644372000000|2022-02-09 02:00:00|65163.3|65143.3|65114.1|65094.1|65165.3|65145.3|65112.4|65092.4|5210
1644375600000|2022-02-09 03:00:00|65114.2|65094.2|65121.6|65101.6|65139.9|65121.4|65108|65088|4549
1644379200000|2022-02-09 04:00:00|65121.8|65101.8|65141.5|65121.5|65150|65130|65115.4|65095.4|3876
1644382800000|2022-02-09 05:00:00|65141.6|65121.6|65167.3|65147.3|65170.2|65150.2|65134.6|65114.6|4011
1644386400000|2022-02-09 06:00:00|65166.8|65146.8|65198.5|65178.5|65201.4|65182.3|65145.7|65125.8|4766
1644390000000|2022-02-09 07:00:00|65198|65178|65250.1|65230.1|65287.1|65271.1|65176.6|65156.6|7356
1644393600000|2022-02-09 08:00:00|65249.8|65229.8|65178.5|65158.5|65253.6|65236.4|65148.9|65132.8|8751
1644397200000|2022-02-09 09:00:00|65178.8|65158.8|65150.4|65135.4|65205.6|65189.6|65141.3|65124.7|7229
1644400800000|2022-02-09 10:00:00|65150.5|65135.5|65067.5|65047.5|65170.1|65155.1|65046.4|65029.8|7725
1644404400000|2022-02-09 11:00:00|65067.3|65047.3|65135.8|65115.8|65142.8|65126.5|65064.1|65047.2|6945
1644408000000|2022-02-09 12:00:00|65135.1|65115.1|65085.9|65070.9|65136.7|65117.6|65064.4|65046.8|7754
1644411600000|2022-02-09 13:00:00|65086.2|65071.2|65088.4|65073.4|65131.2|65116|65033.6|65016.9|9629
1644415200000|2022-02-09 14:00:00|65089.5|65074.5|65116.7|65101.7|65153|65138|65078.9|65063|9517
1644418800000|2022-02-09 15:00:00|65119|65099|65133.7|65113.7|65139|65122.7|65055.9|65040.9|9735
1644422400000|2022-02-09 16:00:00|65130.9|65115.9|65091.7|65071.7|65145|65128|65051.9|65032.5|8222
1644426000000|2022-02-09 17:00:00|65087.6|65072.6|65077.6|65057.6|65143.1|65124.5|65016.7|64997|8645
1644429600000|2022-02-09 18:00:00|65077.4|65057.4|65105.5|65085.5|65128.5|65108.5|65058.6|65038.6|7092
1644433200000|2022-02-09 19:00:00|65105.4|65085.4|65103.2|65083.2|65132.9|65112.9|65095.2|65078.1|5337
1644436800000|2022-02-09 20:00:00|65101.1|65086.1|65144.6|65124.6|65173.1|65155.3|65093|65074.8|6554
1644440400000|2022-02-09 21:00:00|65144.1|65124.1|65171.7|65093.7|65177.3|65146.2|65130.6|65087.1|3624
1644444000000|2022-02-09 22:00:00|65176|65086|65179.5|65128.7|65189.3|65143.3|65144.6|65079.1|2208
1644447600000|2022-02-09 23:00:00|65179|65128.3|65170.7|65150|65180.4|65154.1|65154.4|65116.8|3356
1644451200000|2022-02-10 00:00:00|65175.1|65147.2|65184.4|65164.4|65215.7|65195.7|65157.5|65137.3|3961
1644454800000|2022-02-10 01:00:00|65184.5|65164.5|65173.4|65153.4|65187|65168.2|65165.5|65145.5|5372
1644458400000|2022-02-10 02:00:00|65174.1|65154.1|65118.8|65098.8|65184.2|65164.2|65114|65095.6|4811
1644462000000|2022-02-10 03:00:00|65119.3|65099.3|65120.3|65100.3|65141.2|65121.2|65109.6|65089.6|4598
1644465600000|2022-02-10 04:00:00|65120.2|65100.2|65140.2|65120.2|65153.6|65136.2|65101.5|65082.5|4609
1644469200000|2022-02-10 05:00:00|65140.4|65120.4|65135|65115|65150.2|65132.8|65128.4|65109.6|3835
1644472800000|2022-02-10 06:00:00|65135.3|65115.3|65164.3|65144.3|65174.7|65154.7|65121.6|65102.1|4830
1644476400000|2022-02-10 07:00:00|65163.9|65143.9|65126.4|65106.4|65179.2|65161.7|65124.4|65106.2|6979
1644480000000|2022-02-10 08:00:00|65126.3|65106.3|65096.7|65081.7|65162.6|65144.9|65096.5|65078.9|8290
1644483600000|2022-02-10 09:00:00|65096.6|65081.6|65032.9|65017.9|65100.5|65085|65017.4|65001.2|8588
1644487200000|2022-02-10 10:00:00|65034.6|65014.6|65069.2|65054.2|65082.9|65065.5|65016.3|64999.4|7653
1644490800000|2022-02-10 11:00:00|65071.4|65056.4|65091.5|65076.5|65100.8|65084.1|65043.3|65028.3|7295
1644494400000|2022-02-10 12:00:00|65091.4|65076.4|65069.6|65049.6|65105.3|65089.4|65052|65035.3|7116
1644498000000|2022-02-10 13:00:00|65068.6|65048.6|65217.8|65197.8|65375|65355|65035.5|65020.5|10833
1644501600000|2022-02-10 14:00:00|65217.5|65197.5|65213.7|65198.7|65407.4|65387.4|65199.2|65181|12243
1644505200000|2022-02-10 15:00:00|65213.8|65198.8|64886.9|64871.9|65213.8|65198.8|64840.6|64823.8|12430
1644508800000|2022-02-10 16:00:00|64886.7|64871.7|64764.8|64744.8|64896.6|64881.6|64725.5|64705.5|11119
1644512400000|2022-02-10 17:00:00|64765.1|64745.1|64896.2|64876.2|64992.4|64972.4|64763.8|64745.1|9580
1644516000000|2022-02-10 18:00:00|64895.4|64875.4|64895.1|64875.1|64922.1|64902.1|64837.6|64817.6|11044
1644519600000|2022-02-10 19:00:00|64892.4|64877.4|64982.5|64962.5|64998.5|64980.8|64888.2|64870.3|9201
1644523200000|2022-02-10 20:00:00|64983.4|64963.4|65082.6|65067.6|65083.2|65068|64951.3|64931.3|8693
1644526800000|2022-02-10 21:00:00|65085.3|65065.3|65105.3|65083.8|65222.3|65202.3|65070.4|65050.4|7942
1644530400000|2022-02-10 22:00:00|65105.4|65083.7|65113.2|65082|65123.9|65092.8|65097.8|65029.2|2083
1644534000000|2022-02-10 23:00:00|65113.6|65081.3|65200.7|65180.7|65255.2|65226.3|65110.4|65070.7|6076
1644537600000|2022-02-11 00:00:00|65200.6|65180.6|65264.3|65244.3|65343.4|65323.4|65193.8|65170|7104
1644541200000|2022-02-11 01:00:00|65265.6|65245.6|65248.8|65228.8|65296.1|65276.1|65228|65208|6454
1644544800000|2022-02-11 02:00:00|65248.4|65228.4|65245.3|65225.3|65286.9|65266.9|65223|65203|5080
1644548400000|2022-02-11 03:00:00|65245.2|65225.2|65303.5|65283.5|65305.7|65285.7|65244.8|65224.8|3934
1644552000000|2022-02-11 04:00:00|65303.7|65283.7|65372.2|65352.2|65407.9|65387.9|65302.2|65282.2|5783
1644555600000|2022-02-11 05:00:00|65372.1|65352.1|65340.1|65320.1|65374.9|65354.9|65327.7|65307.7|4686
1644559200000|2022-02-11 06:00:00|65340.5|65320.5|65401.6|65381.6|65435.3|65415.3|65336.4|65316.4|5348
1644562800000|2022-02-11 07:00:00|65401.7|65381.7|65357.9|65337.9|65423.1|65403.1|65316.6|65296.6|9383
1644566400000|2022-02-11 08:00:00|65357.4|65337.4|65311.3|65296.3|65398|65381.5|65283.2|65268.2|10248
1644570000000|2022-02-11 09:00:00|65311.1|65296.1|65357.5|65342.5|65376.7|65359.6|65295.1|65280.1|9623
1644573600000|2022-02-11 10:00:00|65358.2|65343.2|65288.7|65273.7|65374.3|65356.8|65279.6|65264.2|7112
1644577200000|2022-02-11 11:00:00|65288.5|65273.5|65305.3|65290.3|65333.9|65318.2|65281.3|65266.3|7199
1644580800000|2022-02-11 12:00:00|65305.8|65290.8|65237.4|65217.4|65324|65307.4|65190.4|65172.3|9197
1644584400000|2022-02-11 13:00:00|65236.2|65221.2|65319.3|65304.3|65327.8|65309.8|65165.2|65150.2|10041
1644588000000|2022-02-11 14:00:00|65321.9|65306.9|65337.5|65317.5|65380.2|65361.6|65259.1|65241.3|10575
1644591600000|2022-02-11 15:00:00|65335.7|65315.7|65255.5|65235.5|65361|65346|65239.1|65219.1|11343
1644595200000|2022-02-11 16:00:00|65254.4|65234.4|65243.6|65228.6|65313.1|65295.6|65224|65207.1|9505
1644598800000|2022-02-11 17:00:00|65246.2|65226.2|65291.9|65276.9|65312.5|65294.6|65228.5|65208.7|8470
1644602400000|2022-02-11 18:00:00|65293.6|65278.6|65556.2|65536.2|65605.7|65589.2|65276.8|65257.3|9515
1644606000000|2022-02-11 19:00:00|65556.6|65536.6|65655.8|65635.8|65677.6|65660.9|65477.8|65457.8|13185
1644609600000|2022-02-11 20:00:00|65651.4|65636.4|65607.7|65587.7|65664.1|65645.5|65547|65527|11541
1644613200000|2022-02-11 21:00:00|65613.9|65593.9|65571.3|65551.3|65617.8|65597.8|65552.2|65509.7|6220
1644786000000|2022-02-13 21:00:00|65631.8|65601.8|65623.8|65593.8|65686.3|65626.3|65623.1|65556.3|156
1644789600000|2022-02-13 22:00:00|65624.1|65594.1|65602.3|65568.5|65651.3|65600.3|65565.2|65504|4587
1644793200000|2022-02-13 23:00:00|65605.9|65567.3|65472.8|65451.3|65611.2|65572.8|65452.6|65432.6|5719
1644796800000|2022-02-14 00:00:00|65472.1|65452.1|65481.3|65461.3|65503.2|65483.1|65441.8|65421.5|6055
1644800400000|2022-02-14 01:00:00|65483.6|65463.6|65533.3|65513.3|65543.3|65523.3|65467.6|65447.6|8093
1644804000000|2022-02-14 02:00:00|65533.2|65513.2|65594.7|65574.7|65609.2|65589.2|65532.6|65512.6|7082
1644807600000|2022-02-14 03:00:00|65594.8|65574.8|65593.5|65573.5|65604.6|65584.6|65564.2|65544.2|6649
1644811200000|2022-02-14 04:00:00|65594.6|65574.6|65581.6|65561.6|65605.1|65585.1|65561.9|65541.9|5899
1644814800000|2022-02-14 05:00:00|65581.8|65561.8|65545.8|65525.8|65601.2|65584|65539.8|65519.8|5859
1644818400000|2022-02-14 06:00:00|65545.7|65525.7|65594.2|65574.2|65627.4|65610.5|65541.5|65521.6|6118
1644822000000|2022-02-14 07:00:00|65593.7|65573.7|65631.9|65611.9|65646.4|65627.5|65565.4|65545.4|9346
1644825600000|2022-02-14 08:00:00|65631.8|65611.8|65787|65767|65816.9|65799.6|65601.2|65582.6|11451
1644829200000|2022-02-14 09:00:00|65786.9|65766.9|65788.5|65773.5|65803|65785.9|65729.8|65709.8|9884
1644832800000|2022-02-14 10:00:00|65788.7|65773.7|65782.8|65767.8|65852.2|65837.1|65755.8|65739.5|8974
1644836400000|2022-02-14 11:00:00|65781.6|65766.6|65792.3|65777.3|65858.5|65840.7|65778.6|65763.6|7691
1644840000000|2022-02-14 12:00:00|65792.4|65777.4|65699.9|65684.9|65846.4|65828.9|65611.8|65591.8|10578
1644843600000|2022-02-14 13:00:00|65699.6|65684.6|65773.9|65758.9|65798.4|65782.4|65677.9|65659.3|11728
1644847200000|2022-02-14 14:00:00|65774.6|65759.6|65749.2|65734.2|65837|65821.7|65743.6|65724|11410
1644850800000|2022-02-14 15:00:00|65749.6|65734.6|65834.5|65819.5|65916.3|65900.1|65749.4|65734.4|11390
1644854400000|2022-02-14 16:00:00|65831.5|65816.5|65838.9|65818.9|65893.5|65874.6|65789.6|65772.4|10509
1644858000000|2022-02-14 17:00:00|65838|65818|65820.9|65800.9|65885.3|65867|65799|65781|7658
1644861600000|2022-02-14 18:00:00|65820.7|65800.7|65896.1|65876.1|65899.6|65879.6|65796.5|65777.4|8238
1644865200000|2022-02-14 19:00:00|65894.1|65874.1|65913.7|65893.7|65998.8|65978.8|65872.5|65852.5|10879
1644868800000|2022-02-14 20:00:00|65913.9|65893.9|65914.8|65894.8|65924|65904.6|65851.8|65834.6|8826
1644872400000|2022-02-14 21:00:00|65915.1|65895.1|65848.7|65815.4|65915.1|65895.1|65836.5|65806.7|3869
1644876000000|2022-02-14 22:00:00|65849.3|65818.9|65851.1|65825.1|65912.8|65838.4|65837.2|65781.3|2416
1644879600000|2022-02-14 23:00:00|65852.1|65825|65842.7|65822.7|65857.7|65834.6|65829.6|65800.4|3607
1644883200000|2022-02-15 00:00:00|65842.1|65822.1|65805|65785|65859.1|65839.1|65798.2|65778.2|4999
1644886800000|2022-02-15 01:00:00|65805.3|65785.3|65814.7|65794.7|65824.9|65804.9|65789.7|65769.7|6025
1644890400000|2022-02-15 02:00:00|65814.5|65794.5|65765.4|65745.4|65822.6|65802.6|65745.1|65725.1|5983
1644894000000|2022-02-15 03:00:00|65766.2|65746.2|65775.4|65755.4|65788.3|65768.3|65746|65726|6165
1644897600000|2022-02-15 04:00:00|65775.8|65755.8|65764.2|65744.2|65780.8|65760.8|65754.8|65734.8|5212
1644901200000|2022-02-15 05:00:00|65764.3|65744.3|65778.9|65758.9|65790.3|65770.3|65752.5|65732.5|6292
1644904800000|2022-02-15 06:00:00|65778.7|65758.7|65757.8|65737.8|65801.4|65784.2|65741.2|65722.2|6333
1644908400000|2022-02-15 07:00:00|65758.4|65738.4|65805.9|65785.9|65811.9|65793.8|65714.2|65696.7|8080
1644912000000|2022-02-15 08:00:00|65805.3|65785.3|65602.4|65582.4|65821.3|65804.4|65592.9|65572.9|11300
1644915600000|2022-02-15 09:00:00|65600.7|65585.7|65614|65594|65666.1|65649.8|65578.6|65560.7|9835
1644919200000|2022-02-15 10:00:00|65614.1|65594.1|65594.9|65579.9|65654.2|65637.9|65563.6|65547.6|9402
1644922800000|2022-02-15 11:00:00|65594.7|65579.7|65606.4|65591.4|65637.5|65620.1|65567|65550|8984
1644926400000|2022-02-15 12:00:00|65606.3|65591.3|65635|65620|65661|65643.2|65577.5|65559.9|9468
1644930000000|2022-02-15 13:00:00|65635.4|65620.4|65541.7|65526.7|65636.4|65620.4|65510.9|65494.5|10079
1644933600000|2022-02-15 14:00:00|65542.2|65527.2|65758.3|65738.3|65769.6|65751.7|65527.4|65508.4|11263
1644937200000|2022-02-15 15:00:00|65756.9|65736.9|65547.1|65532.1|65758.6|65738.6|65531.1|65516.1|11203
1644940800000|2022-02-15 16:00:00|65547.2|65532.2|65517.2|65502.2|65551.2|65533.7|65473|65455.1|9973
1644944400000|2022-02-15 17:00:00|65519|65499|65544|65524|65617|65598.9|65514.2|65497.9|8223
1644948000000|2022-02-15 18:00:00|65543.8|65523.8|65562.3|65542.3|65562.3|65545.5|65511.6|65494.1|5748
1644951600000|2022-02-15 19:00:00|65559.7|65544.7|65538.6|65523.6|65566.1|65551.1|65516.1|65496.1|6283
1644955200000|2022-02-15 20:00:00|65540.5|65520.5|65545.5|65530.5|65568.6|65548.6|65513.1|65495.2|7270
1644958800000|2022-02-15 21:00:00|65546.6|65531.6|65548.4|65514.9|65563.3|65544.2|65536.3|65497.3|4026
1644962400000|2022-02-15 22:00:00|65547.8|65513.1|65553.6|65519.4|65572.5|65524.2|65532.2|65469.3|1998
1644966000000|2022-02-15 23:00:00|65561.4|65513.5|65561.3|65541.3|65572.8|65545.3|65534.9|65498.7|3267
1644969600000|2022-02-16 00:00:00|65562.9|65541.2|65543.5|65523.5|65568.5|65546.8|65534.6|65513.3|3994
1644973200000|2022-02-16 01:00:00|65544.4|65524.4|65574.9|65554.9|65594.8|65574.8|65544.4|65524.4|5805
1644976800000|2022-02-16 02:00:00|65575|65555|65602.8|65582.8|65616.9|65596.9|65562.7|65545|5828
1644980400000|2022-02-16 03:00:00|65602.9|65582.9|65612.6|65592.6|65618.1|65598.1|65595.9|65575.9|4473
1644984000000|2022-02-16 04:00:00|65612.7|65592.7|65601.2|65581.2|65616.1|65596.1|65593.4|65573.4|3968
1644987600000|2022-02-16 05:00:00|65601.9|65581.9|65567.5|65547.5|65602.3|65582.3|65557.9|65537.9|4441
1644991200000|2022-02-16 06:00:00|65567.9|65547.9|65505.6|65485.6|65571.4|65551.4|65505.1|65485.1|5229
1644994800000|2022-02-16 07:00:00|65504.5|65484.5|65434.1|65414.1|65507.6|65487.6|65411.1|65394.9|8552
1644998400000|2022-02-16 08:00:00|65432.5|65412.5|65354.3|65334.3|65447.1|65429.7|65318.4|65300.9|9219
1645002000000|2022-02-16 09:00:00|65354.4|65334.4|65415.5|65400.5|65454.3|65439.3|65350.5|65334.4|9107
1645005600000|2022-02-16 10:00:00|65415.4|65400.4|65389.3|65374.3|65436.3|65421.3|65359.1|65344.1|8063
1645009200000|2022-02-16 11:00:00|65393.5|65378.5|65362.2|65347.2|65429|65411.9|65343|65326.4|7533
1645012800000|2022-02-16 12:00:00|65362.1|65347.1|65472.7|65457.7|65480.9|65465.9|65352.9|65337.9|8616
1645016400000|2022-02-16 13:00:00|65472.9|65457.9|65494.3|65479.3|65543.5|65527.6|65427.2|65412.2|10018
1645020000000|2022-02-16 14:00:00|65491.8|65476.8|65471.2|65456.2|65548.5|65533.5|65432.8|65417.8|10371
1645023600000|2022-02-16 15:00:00|65471.6|65456.6|65466.4|65451.4|65503.9|65488.9|65422.1|65406.6|9666
1645027200000|2022-02-16 16:00:00|65467.2|65452.2|65377.2|65362.2|65496.2|65481.2|65375|65360|8405
1645030800000|2022-02-16 17:00:00|65377.3|65362.3|65411.5|65396.5|65417.3|65402.3|65361.4|65346.4|7495
1645034400000|2022-02-16 18:00:00|65411.9|65396.9|65407.2|65380.8|65430.9|65415.9|65369|65354|7408
1645038000000|2022-02-16 19:00:00|65406.1|65380.9|65324.1|65309.1|65442.2|65422.7|65292.9|65275.6|10129
1645041600000|2022-02-16 20:00:00|65325|65310|65378.8|65358.8|65382.3|65366.1|65306.9|65291.9|8475
1645045200000|2022-02-16 21:00:00|65378.6|65358.6|65432.9|65409.1|65439.7|65420.7|65374.2|65358.6|4158
1645048800000|2022-02-16 22:00:00|65434.9|65403|65415.1|65384.2|65455.6|65403.7|65410.6|65335.5|1751
1645052400000|2022-02-16 23:00:00|65414.3|65384.6|65431.5|65411.5|65465.1|65445.1|65360.3|65330|4651
1645056000000|2022-02-17 00:00:00|65431.4|65411.4|65393.8|65373.8|65432.8|65412.8|65376.5|65359.2|4974
1645059600000|2022-02-17 01:00:00|65393.9|65373.9|65381.1|65361.1|65426.4|65406.4|65376.9|65356.9|5550
1645063200000|2022-02-17 02:00:00|65381.2|65361.2|65375.2|65355.2|65398.4|65381.7|65362.6|65342.6|5158
1645066800000|2022-02-17 03:00:00|65374.9|65354.9|65638.4|65618.4|65677.4|65657.4|65363.6|65343.6|5750
1645070400000|2022-02-17 04:00:00|65644.5|65624.5|65605.6|65585.6|65718.2|65698|65478.7|65456.5|10747
1645074000000|2022-02-17 05:00:00|65606.2|65586.2|65527.1|65507.1|65606.2|65586.2|65506.1|65486.1|7963
1645077600000|2022-02-17 06:00:00|65527.2|65507.2|65502.9|65482.9|65555.1|65537.7|65425.1|65405.1|7718
1645081200000|2022-02-17 07:00:00|65504.5|65484.5|65416.1|65401.1|65519.3|65502.4|65414.2|65398.5|8480
1645084800000|2022-02-17 08:00:00|65415.5|65400.5|65515.4|65500.4|65565.2|65548.4|65353.6|65338.6|11307
1645088400000|2022-02-17 09:00:00|65514|65499|65496.4|65481.4|65605.7|65589.5|65478.5|65463.5|10458
1645092000000|2022-02-17 10:00:00|65497.1|65482.1|65417.7|65402.7|65533.3|65518.3|65411.3|65396.3|8491
1645095600000|2022-02-17 11:00:00|65417.5|65402.5|65471.7|65456.7|65492.9|65477.9|65393.2|65378.2|7258
1645099200000|2022-02-17 12:00:00|65471.5|65456.5|65395.7|65380.7|65472.3|65457.3|65386.4|65371.4|8452
1645102800000|2022-02-17 13:00:00|65395.5|65380.5|65501.9|65486.9|65550.1|65532.5|65388.5|65373.5|10597
1645106400000|2022-02-17 14:00:00|65502.2|65487.2|65498|65483|65549.7|65534.7|65405.7|65387.5|10928
1645110000000|2022-02-17 15:00:00|65497.9|65482.9|65428.9|65413.9|65526.9|65509.5|65387.8|65368.9|10853
1645113600000|2022-02-17 16:00:00|65427.7|65412.7|65474.3|65459.3|65477.7|65462.7|65396.2|65381.2|9238
1645117200000|2022-02-17 17:00:00|65472.9|65457.9|65499.2|65484.2|65504|65489|65435.8|65417.9|7592
1645120800000|2022-02-17 18:00:00|65499|65484|65480.6|65465.6|65511|65496|65465.8|65450.8|6843
1645124400000|2022-02-17 19:00:00|65480.4|65465.4|65472.6|65457.6|65493.3|65478.3|65453.1|65436.8|6156
1645128000000|2022-02-17 20:00:00|65471.7|65451.7|65497.7|65477.7|65514.2|65498.3|65468|65450.2|7209
1645131600000|2022-02-17 21:00:00|65495.8|65480.8|65497.6|65448.9|65503.5|65485.7|65478.9|65448|3179
1645135200000|2022-02-17 22:00:00|65501.9|65449.6|65497|65459.3|65558.8|65471.5|65475.3|65413.2|2452
1645138800000|2022-02-17 23:00:00|65498.9|65458.5|65478.7|65458.7|65532.1|65474.9|65444.3|65422.5|4103
1645142400000|2022-02-18 00:00:00|65478.8|65458.8|65503.2|65483.2|65512.8|65492.8|65466.2|65446.2|4468
1645146000000|2022-02-18 01:00:00|65503|65483|65454|65434|65513.6|65493.6|65434.7|65414.7|7502
1645149600000|2022-02-18 02:00:00|65454.2|65434.2|65460.8|65440.8|65485.9|65465.9|65434.3|65414.3|6258
1645153200000|2022-02-18 03:00:00|65460.4|65440.4|65458.1|65438.1|65477.8|65457.8|65442.5|65422.5|5181
1645156800000|2022-02-18 04:00:00|65457.9|65437.9|65479.7|65459.7|65483.5|65463.5|65450.2|65430.2|4445
1645160400000|2022-02-18 05:00:00|65479.6|65459.6|65466.2|65446.2|65492.8|65472.8|65455.9|65438.2|4996
1645164000000|2022-02-18 06:00:00|65466.3|65446.3|65438.2|65418.2|65467.9|65448.6|65430.2|65412.3|5318
1645167600000|2022-02-18 07:00:00|65438.5|65418.5|65434.5|65419.5|65459.2|65442.4|65413.7|65398.7|7191
1645171200000|2022-02-18 08:00:00|65435.5|65420.5|65403.6|65383.6|65459.1|65442.2|65392.2|65377.2|8863
1645174800000|2022-02-18 09:00:00|65400.9|65385.9|65422.9|65402.9|65464.7|65449.2|65392.4|65377.4|7928
1645178400000|2022-02-18 10:00:00|65420|65405|65475|65460|65478.4|65463.4|65411.1|65396|7882
1645182000000|2022-02-18 11:00:00|65477.1|65462.1|65470.2|65455.2|65559.2|65542.1|65463.5|65448.5|7060
1645185600000|2022-02-18 12:00:00|65470.3|65455.3|65482.4|65467.4|65498.7|65483.7|65435.9|65420.9|7173
1645189200000|2022-02-18 13:00:00|65482.9|65467.9|65546.7|65526.7|65554.1|65537|65472.2|65454.2|9599
1645192800000|2022-02-18 14:00:00|65547.3|65527.3|65550.2|65535.2|65604.6|65589.6|65530|65515|9975
1645196400000|2022-02-18 15:00:00|65551.5|65536.5|65591.1|65576.1|65672.1|65656.3|65517.8|65502.8|10045
1645200000000|2022-02-18 16:00:00|65589.2|65574.2|65684.1|65669.1|65745|65730|65582.6|65567.6|10246
1645203600000|2022-02-18 17:00:00|65683.2|65668.2|65705.6|65690.6|65751.6|65733|65664.8|65646.3|8722
1645207200000|2022-02-18 18:00:00|65705.1|65690.1|65659|65644|65707|65692|65646.3|65629.3|6459
1645210800000|2022-02-18 19:00:00|65659.2|65644.2|65655.3|65635.3|65674.6|65659.6|65626|65608.5|6717
1645214400000|2022-02-18 20:00:00|65652.4|65637.4|65692.5|65677.5|65697.7|65681.5|65649.4|65632.5|7139
1645218000000|2022-02-18 21:00:00|65692.7|65677.7|65690.6|65670.6|65734.6|65686.5|65662.8|65642.8|3580
1645390800000|2022-02-20 21:00:00|65737.4|65707.4|65708.2|65678.2|65817.9|65720.7|65708.2|65646.5|50
1645394400000|2022-02-20 22:00:00|65705.2|65675.2|65743.8|65678.3|65765.3|65703.2|65682.4|65624.7|1870
1645398000000|2022-02-20 23:00:00|65744.9|65676.6|65739.7|65719.7|65758.5|65738.5|65694.1|65650.9|5502
1645401600000|2022-02-21 00:00:00|65739.6|65719.6|65644.5|65624.5|65758.3|65738.8|65625.4|65605.4|4795
1645405200000|2022-02-21 01:00:00|65643|65623|65519.6|65504.6|65670.6|65650.6|65498.5|65478.5|7795
1645408800000|2022-02-21 02:00:00|65519.7|65504.7|65502.5|65482.5|65524.7|65507.4|65495.3|65475.8|5084
1645412400000|2022-02-21 03:00:00|65502.2|65482.2|65478.8|65463.8|65504.3|65486.5|65439.8|65419.8|4576
1645416000000|2022-02-21 04:00:00|65479.1|65464.1|65471.4|65456.4|65496|65480|65467.7|65450.7|3698
1645419600000|2022-02-21 05:00:00|65471.5|65456.5|65469.7|65454.7|65479.5|65464.5|65457.6|65441.6|3533
1645423200000|2022-02-21 06:00:00|65470.1|65455.1|65434.4|65414.4|65472.3|65455.8|65429.4|65412.6|4115
1645426800000|2022-02-21 07:00:00|65434.8|65414.8|65413|65398|65440|65421.7|65375.6|65360.6|6628
1645430400000|2022-02-21 08:00:00|65412.7|65397.7|65519.6|65499.6|65519.9|65504.7|65326.9|65299.1|8607
1645434000000|2022-02-21 09:00:00|65524|65504|65480.8|65465.8|65533|65518|65449.4|65434.4|7252
1645437600000|2022-02-21 10:00:00|65480.9|65465.9|65518|65503|65524.6|65509.6|65462.5|65447.5|6097
1645441200000|2022-02-21 11:00:00|65518.1|65503.1|65564.2|65549.2|65578.1|65563.1|65486.8|65471.3|7133
1645444800000|2022-02-21 12:00:00|65564.3|65549.3|65643.5|65628.5|65651.9|65636.9|65549.3|65533.2|7497
1645448400000|2022-02-21 13:00:00|65644.2|65629.2|65674.6|65654.6|65725.9|65705.9|65612.1|65592.1|7729
1645452000000|2022-02-21 14:00:00|65676.6|65656.6|65649.5|65634.5|65702.9|65685|65578|65563|8720
1645455600000|2022-02-21 15:00:00|65650.6|65635.6|65634.8|65619.8|65696.9|65681.9|65587|65572|8172
1645459200000|2022-02-21 16:00:00|65635.7|65620.7|65573.3|65558.3|65641.6|65626.6|65569|65551.9|5872
1645462800000|2022-02-21 17:00:00|65572.6|65557.6|65633.4|65613.4|65637.5|65617.5|65557.6|65539.6|4968
1645466400000|2022-02-21 18:00:00|65631.1|65611.1|65743.6|65723.6|65747.1|65727.1|65596.6|65576.6|4380
1645470000000|2022-02-21 19:00:00|65742.9|65722.9|65740|65720|65808.5|65790.3|65727.2|65708.2|5606
1645473600000|2022-02-21 20:00:00|65739.9|65719.9|65760.6|65740.6|65804.7|65784.8|65738.8|65718.8|2428
1645477200000|2022-02-21 21:00:00|65760.8|65740.8|65800.8|65736.7|65807.4|65781.6|65735.4|65717.7|2601
1645480800000|2022-02-21 22:00:00|65813.5|65714.5|65803.5|65781.5|65830.6|65785.6|65773.1|65698.2|1797
1645484400000|2022-02-21 23:00:00|65807.1|65772.6|65795.1|65775.1|65872.5|65847.4|65792.8|65762.5|5791
1645488000000|2022-02-22 00:00:00|65797.1|65777.1|65766.5|65751.5|65807.7|65789.6|65732.4|65713.9|6332
1645491600000|2022-02-22 01:00:00|65768.7|65748.7|65828.1|65808.1|65852.4|65834.9|65753.5|65737.3|8529
1645495200000|2022-02-22 02:00:00|65825.4|65810.4|65827.2|65807.2|65862.3|65846.7|65792.8|65775|7330
1645498800000|2022-02-22 03:00:00|65827|65807|65897.2|65877.2|65923.6|65905.1|65825.8|65805.8|7035
1645502400000|2022-02-22 04:00:00|65897.3|65877.3|65860|65840|65897.3|65877.3|65848.7|65830.6|6443
1645506000000|2022-02-22 05:00:00|65860.1|65840.1|65810.9|65795.9|65865|65850|65794.6|65776.7|6238
1645509600000|2022-02-22 06:00:00|65811.7|65796.7|65828|65808|65854|65836.5|65777.1|65759.9|7235
1645513200000|2022-02-22 07:00:00|65825.5|65810.5|65869.9|65854.9|65893.7|65878.7|65817.3|65800.4|10365
1645516800000|2022-02-22 08:00:00|65869.7|65854.7|65702|65682|65891.6|65876.6|65686.5|65669.5|11119
1645520400000|2022-02-22 09:00:00|65701.1|65681.1|65736.4|65721.4|65766.2|65748.7|65635.5|65619.2|10017
1645524000000|2022-02-22 10:00:00|65735.1|65720.1|65542.2|65527.2|65743|65728|65458.4|65440.3|10650
1645527600000|2022-02-22 11:00:00|65542.5|65527.5|65577.1|65562.1|65629.9|65614.9|65503|65487.5|10194
1645531200000|2022-02-22 12:00:00|65577.9|65562.9|65547.9|65532.9|65594.7|65579.7|65499.3|65482.7|9638
1645534800000|2022-02-22 13:00:00|65547.1|65532.1|65598.5|65583.5|65623|65608|65530.5|65515.5|9445
1645538400000|2022-02-22 14:00:00|65598.3|65583.3|65570.9|65555.9|65634|65615.3|65560.3|65545.3|9804
1645542000000|2022-02-22 15:00:00|65569.7|65554.7|65625|65610|65662|65647|65546.5|65531.5|11246
1645545600000|2022-02-22 16:00:00|65624.9|65609.9|65586.8|65571.8|65652.7|65637.7|65521.6|65506|10096
1645549200000|2022-02-22 17:00:00|65588.2|65573.2|65645.6|65630.6|65692.9|65676|65588.1|65573.1|8265
1645552800000|2022-02-22 18:00:00|65645.8|65630.8|65674.8|65659.8|65696.6|65681.6|65621.6|65606.6|7292
1645556400000|2022-02-22 19:00:00|65674.9|65659.9|65643.3|65623.3|65717.3|65699.1|65605.2|65586|9512
1645560000000|2022-02-22 20:00:00|65643.6|65623.6|65704.3|65684.3|65708.1|65688.1|65604.9|65586.3|9151
1645563600000|2022-02-22 21:00:00|65705|65685|65700.1|65664.6|65711.6|65685.2|65674.6|65648.3|4621
1645567200000|2022-02-22 22:00:00|65699.2|65664.9|65694.1|65658.9|65728.4|65664.9|65670.7|65612|1736
1645570800000|2022-02-22 23:00:00|65698.7|65657|65672.5|65652.5|65705.8|65671|65659.1|65628.2|3471
1645574400000|2022-02-23 00:00:00|65676.6|65651.4|65644.5|65624.5|65677.7|65655.1|65631.1|65607.8|3948
1645578000000|2022-02-23 01:00:00|65644.3|65624.3|65635.4|65615.4|65669|65649|65629.4|65609.4|5346
1645581600000|2022-02-23 02:00:00|65636.3|65616.3|65705.8|65685.8|65721.3|65701.3|65611.5|65591.5|5264
1645585200000|2022-02-23 03:00:00|65706.1|65686.1|65689.1|65669.1|65722.9|65702.9|65684.2|65664.2|3627
1645588800000|2022-02-23 04:00:00|65688.4|65668.4|65690|65670|65703.9|65683.9|65684.5|65664.5|3041
1645592400000|2022-02-23 05:00:00|65689.8|65669.8|65695.5|65675.5|65709.8|65689.8|65662.4|65642.4|4038
1645596000000|2022-02-23 06:00:00|65695.4|65675.4|65718.1|65698.1|65718.6|65698.6|65668.4|65648.4|4255
1645599600000|2022-02-23 07:00:00|65717.3|65697.3|65617.6|65597.6|65753.3|65734.4|65600.4|65580.4|8577
1645603200000|2022-02-23 08:00:00|65618.1|65598.1|65564.1|65549.1|65648.4|65628.5|65562.8|65545.9|8683
1645606800000|2022-02-23 09:00:00|65564.2|65549.2|65512.6|65492.6|65617.2|65599.8|65493.6|65475|8568
1645610400000|2022-02-23 10:00:00|65513.3|65493.3|65541.3|65526.3|65551.3|65534|65501|65483.1|8254
1645614000000|2022-02-23 11:00:00|65541.5|65526.5|65602.2|65587.2|65604.6|65588.7|65529.2|65512.2|7714
1645617600000|2022-02-23 12:00:00|65604.4|65584.4|65618|65603|65621.2|65605.5|65550.8|65535|7960
1645621200000|2022-02-23 13:00:00|65616.9|65601.9|65535.6|65520.6|65625.9|65609|65531.8|65516.8|8877
1645624800000|2022-02-23 14:00:00|65536.5|65521.5|65647|65627|65667.3|65650.2|65533.7|65517.5|9996
1645628400000|2022-02-23 15:00:00|65647.1|65627.1|65700.2|65685.2|65722.3|65707.3|65618.7|65602.1|10837
1645632000000|2022-02-23 16:00:00|65700.5|65685.5|65760.7|65740.7|65809.4|65789.4|65693.1|65673.1|9790
1645635600000|2022-02-23 17:00:00|65760.5|65740.5|65768.9|65748.9|65794.9|65777.9|65732.2|65714.1|7887
1645639200000|2022-02-23 18:00:00|65769.1|65749.1|65788.4|65768.4|65819.8|65799.8|65767.9|65747.9|7426
1645642800000|2022-02-23 19:00:00|65788.3|65768.3|65798.7|65778.7|65819.1|65799.1|65768.9|65751|7679
1645646400000|2022-02-23 20:00:00|65800.1|65780.1|65814.7|65794.7|65838.2|65820.5|65781.6|65763.3|7253
1645650000000|2022-02-23 21:00:00|65814.8|65794.8|65850.8|65758.7|65853.8|65811.2|65800.6|65750.5|4365
1645653600000|2022-02-23 22:00:00|65846.7|65747.7|65825.5|65792.2|65852.4|65800.7|65796.2|65726.6|3100
1645657200000|2022-02-23 23:00:00|65824.8|65793|65812.9|65792.9|65845.8|65823.8|65793.1|65773|4587
1645660800000|2022-02-24 00:00:00|65812.7|65792.7|65983.7|65963.7|65989.1|65969.1|65807.6|65785|6921
1645664400000|2022-02-24 01:00:00|65979|65959|65881.6|65861.6|65980.7|65960.7|65872|65852|9265
1645668000000|2022-02-24 02:00:00|65881.3|65861.3|65995.1|65975.1|66043.6|66025.3|65876.7|65856.7|8573
1645671600000|2022-02-24 03:00:00|65995.3|65975.3|66202.6|66182.6|66223|66203|65961.9|65941.9|11176
1645675200000|2022-02-24 04:00:00|66203.2|66183.2|66159.8|66139.8|66383.9|66356.5|66137.2|66117.2|11066
1645678800000|2022-02-24 05:00:00|66161.4|66141.4|66204.9|66184.9|66312.1|66286.3|66155.7|66135.7|9408
1645682400000|2022-02-24 06:00:00|66204.6|66184.6|66166.9|66146.9|66245.5|66228.3|66114.4|66094.4|10053
1645686000000|2022-02-24 07:00:00|66170.8|66150.8|66175.6|66155.6|66235.3|66215.3|66108.9|66089.4|11441
1645689600000|2022-02-24 08:00:00|66176.9|66156.9|66210.5|66190.5|66248.8|66228.8|66078|66058|11134
1645693200000|2022-02-24 09:00:00|66208.8|66188.8|66377.8|66357.8|66391.1|66372.1|66150.5|66130.5|11408
1645696800000|2022-02-24 10:00:00|66377.9|66357.9|66573.3|66553.3|66662.2|66642.2|66370.5|66350.5|11187
1645700400000|2022-02-24 11:00:00|66574|66554|66600.6|66580.6|66711.7|66691.7|66558.2|66538.2|11601
1645704000000|2022-02-24 12:00:00|66598.2|66578.2|66618.8|66598.8|66674.5|66654.5|66530.4|66510.4|11189
1645707600000|2022-02-24 13:00:00|66621.1|66601.1|66680|66660|66734.7|66714.7|66564.5|66544.5|11606
1645711200000|2022-02-24 14:00:00|66681.1|66661.1|66772|66752|66791.3|66771.3|66624.1|66604.1|10922
1645714800000|2022-02-24 15:00:00|66770.5|66750.5|66998.7|66978.7|67008.8|66988.8|66749.5|66729.5|11536
1645718400000|2022-02-24 16:00:00|67004.2|66984.2|66751.9|66731.9|67021.1|67001.1|66716.8|66696.8|11700
1645722000000|2022-02-24 17:00:00|66751.5|66731.5|66652.7|66632.7|66808|66788|66582.3|66562.3|11043
1645725600000|2022-02-24 18:00:00|66652.8|66632.8|66500.8|66480.8|66681.5|66661.5|66406.7|66387.2|10373
1645729200000|2022-02-24 19:00:00|66501.7|66481.7|66527.7|66507.7|66542.7|66522.7|66379.1|66359.1|12432
1645732800000|2022-02-24 20:00:00|66526.8|66506.8|66456.2|66436.2|66542.9|66522.9|66334.8|66314.8|11275
1645736400000|2022-02-24 21:00:00|66453.6|66433.6|66498.1|66468.4|66507|66479.6|66418.8|66395|5245
1645740000000|2022-02-24 22:00:00|66497.5|66469.2|66464.9|66448.1|66525.9|66474|66428.5|66386.4|3668
1645743600000|2022-02-24 23:00:00|66472.3|66447.7|66502|66486.3|66520.1|66493.4|66443.2|66408.8|3904
1645747200000|2022-02-25 00:00:00|66502.1|66486.9|66439.3|66419.3|66531|66510.3|66393.3|66371.4|6404
1645750800000|2022-02-25 01:00:00|66440.2|66420.2|66420.2|66400.2|66516.5|66494.8|66414.4|66394.4|9429
1645754400000|2022-02-25 02:00:00|66420.9|66400.9|66362.1|66342.1|66452.6|66435.4|66359.2|66339.2|7093
1645758000000|2022-02-25 03:00:00|66362|66342|66340.8|66320.8|66412.1|66392.1|66335.6|66315.6|7584
1645761600000|2022-02-25 04:00:00|66343.1|66323.1|66317.1|66297.1|66349.2|66329.2|66274.4|66254.4|7332
1645765200000|2022-02-25 05:00:00|66317|66297|66293|66273|66359.8|66339.8|66291|66271|6515
1645768800000|2022-02-25 06:00:00|66292.6|66272.6|66443.9|66423.9|66448.3|66428.3|66292.3|66272.3|6922
1645772400000|2022-02-25 07:00:00|66440.8|66420.8|66391.3|66371.3|66467.6|66449.8|66313|66292.4|9796
1645776000000|2022-02-25 08:00:00|66394.2|66374.2|66587.8|66567.8|66631.4|66612.3|66361.7|66341.7|11978
1645779600000|2022-02-25 09:00:00|66587.9|66567.9|66567|66547|66636.9|66619.2|66524|66505.5|10928
1645783200000|2022-02-25 10:00:00|66564.1|66549.1|66572.8|66552.8|66656.2|66639.5|66553.5|66537.4|10230
1645786800000|2022-02-25 11:00:00|66573.6|66553.6|66540.1|66525.1|66645|66628.9|66529.6|66512.5|10067
1645790400000|2022-02-25 12:00:00|66539.1|66524.1|66326.1|66311.1|66551.1|66534.2|66235.7|66215.4|10975
1645794000000|2022-02-25 13:00:00|66327.4|66307.4|66232.3|66217.3|66379.8|66361.2|66203.1|66183.1|11917
1645797600000|2022-02-25 14:00:00|66235.4|66215.4|66260.7|66240.7|66343.5|66323.5|66158.1|66138.4|11585
1645801200000|2022-02-25 15:00:00|66261.1|66241.1|66194.2|66174.2|66263.6|66244.5|66151.8|66133.8|12052
1645804800000|2022-02-25 16:00:00|66192|66172|66106.1|66086.1|66228|66208|66058|66039.7|10359
1645808400000|2022-02-25 17:00:00|66105.9|66085.9|66209.1|66189.1|66234.5|66214.5|66087|66069.1|8635
1645812000000|2022-02-25 18:00:00|66209|66189|66115.1|66095.1|66209|66189|66093.9|66073.9|7836
1645815600000|2022-02-25 19:00:00|66115.6|66095.6|66078.4|66058.4|66159.4|66139.4|66064.6|66044.6|7598
1645819200000|2022-02-25 20:00:00|66078.3|66058.3|66069.9|66049.9|66109.2|66089.2|66031.3|66011.3|8910
1645822800000|2022-02-25 21:00:00|66071.5|66051.5|66025.2|66005.2|66071.5|66051.5|66009.5|65970.6|4239
1645995600000|2022-02-27 21:00:00|66846.7|66785|66898.6|66838.1|66964.1|66890.3|66750.8|66679.7|994
1645999200000|2022-02-27 22:00:00|66908.2|66839.9|66746.8|66714.7|66935.4|66846.6|66698.8|66640.6|5871
1646002800000|2022-02-27 23:00:00|66746.5|66715.1|66567.2|66547.2|66768|66728.2|66519|66497.3|9646
1646006400000|2022-02-28 00:00:00|66566|66546|66556.1|66536.1|66589.2|66560|66480.2|66461|8655
1646010000000|2022-02-28 01:00:00|66556.6|66536.6|66621.1|66601.1|66694.2|66674.2|66531.6|66511.6|9357
1646013600000|2022-02-28 02:00:00|66620.6|66600.6|66707.4|66687.4|66771.1|66751.1|66603.8|66583.8|8097
1646017200000|2022-02-28 03:00:00|66707.9|66687.9|66742.4|66722.4|66756.4|66736.4|66683.2|66662.6|7922
1646020800000|2022-02-28 04:00:00|66742.5|66722.5|66773.6|66753.6|66795.8|66775.8|66731|66711|6715
1646024400000|2022-02-28 05:00:00|66774.2|66754.2|66710.3|66690.3|66780.1|66760.1|66697.2|66677.2|7260
1646028000000|2022-02-28 06:00:00|66710.6|66690.6|66698|66678|66721.1|66701.1|66637.9|66618.5|7001
1646031600000|2022-02-28 07:00:00|66696.5|66676.5|66512.1|66492.1|66714.6|66697.8|66449.7|66429.7|10425
1646035200000|2022-02-28 08:00:00|66511.7|66491.7|66575.5|66555.5|66664.7|66644.7|66471|66451|9621
1646038800000|2022-02-28 09:00:00|66575.3|66555.3|66578.7|66558.7|66658.4|66638.4|66533.8|66513.8|9142
1646042400000|2022-02-28 10:00:00|66579|66559|66270.3|66250.3|66579.4|66559.4|66258|66238|8878
1646046000000|2022-02-28 11:00:00|66275.3|66255.3|66451.7|66431.7|66509.3|66489.3|66274.5|66254.5|9559
1646049600000|2022-02-28 12:00:00|66450.1|66430.1|66490.5|66470.5|66496.4|66476.4|66395.8|66375.8|9139
1646053200000|2022-02-28 13:00:00|66489.2|66469.2|66366.5|66346.5|66563.8|66543.8|66340.4|66320.4|10455
1646056800000|2022-02-28 14:00:00|66366.9|66346.9|66314|66294|66411.3|66393|66264.7|66244.7|9765
1646060400000|2022-02-28 15:00:00|66315.2|66295.2|66237.7|66217.7|66433.1|66413.1|66213.5|66193.5|11056
1646064000000|2022-02-28 16:00:00|66238.8|66218.8|66276.8|66256.8|66321.5|66302.5|66146.7|66126.7|11273
1646067600000|2022-02-28 17:00:00|66277.4|66257.4|66383.5|66363.5|66432.9|66413.2|66251.8|66232.1|10318
1646071200000|2022-02-28 18:00:00|66383.6|66363.6|66326.1|66306.1|66392.2|66373|66321|66301|8173
1646074800000|2022-02-28 19:00:00|66326.2|66306.2|66281.1|66261.1|66393.2|66375|66270.4|66254.2|9156
1646078400000|2022-02-28 20:00:00|66277|66262|66352.8|66332.8|66362|66344.7|66274|66255.4|8767
1646082000000|2022-02-28 21:00:00|66352.4|66332.4|66306.4|66286|66354.9|66334.9|66297.2|66273|3803
1646085600000|2022-02-28 22:00:00|66306|66285.8|66303.5|66273.3|66330.6|66285.8|66294.3|66230|2326
1646089200000|2022-02-28 23:00:00|66304.7|66272.3|66335|66315|66335|66315|66298|66271.1|3076
1646092800000|2022-03-01 00:00:00|66334.4|66314.4|66385|66365|66386.3|66366.3|66330.6|66310.6|5148
1646096400000|2022-03-01 01:00:00|66384.1|66364.1|66406.3|66386.3|66408|66388|66354.3|66334.3|5904
1646100000000|2022-03-01 02:00:00|66405.7|66385.7|66438.8|66418.8|66458.6|66438.6|66384.3|66364.3|6627
1646103600000|2022-03-01 03:00:00|66438.7|66418.7|66463.5|66443.5|66463.8|66445.3|66407.9|66387.9|6377
1646107200000|2022-03-01 04:00:00|66463.6|66443.6|66438.4|66418.4|66472.9|66452.9|66416.5|66396.5|5619
1646110800000|2022-03-01 05:00:00|66438.2|66418.2|66438.7|66418.7|66453.4|66436.2|66396.8|66377.7|5263
1646114400000|2022-03-01 06:00:00|66439.2|66419.2|66383.1|66363.1|66450.3|66431.5|66370.2|66351.6|6103
1646118000000|2022-03-01 07:00:00|66382.9|66362.9|66251.8|66231.8|66387.2|66369.3|66249.2|66230.8|9408
1646121600000|2022-03-01 08:00:00|66251.1|66231.1|66267.3|66247.3|66357.7|66339.9|66229.5|66212.2|10493
1646125200000|2022-03-01 09:00:00|66267.4|66247.4|66445.3|66425.3|66484.3|66466.6|66249.2|66230.7|10883
1646128800000|2022-03-01 10:00:00|66446.7|66426.7|66532|66512|66623.8|66606.7|66430.5|66412.7|11541
1646132400000|2022-03-01 11:00:00|66534|66514|66560.1|66540.1|66580.8|66560.8|66498.3|66480.2|10994
1646136000000|2022-03-01 12:00:00|66560.8|66540.8|66653.8|66633.8|66678.7|66661.9|66530.7|66512.7|10490
1646139600000|2022-03-01 13:00:00|66653.7|66633.7|66653.4|66633.4|66773.3|66757.3|66591.5|66575|11744
1646143200000|2022-03-01 14:00:00|66653.1|66633.1|66706.1|66681.9|66758|66738|66641.2|66623.6|10182
1646146800000|2022-03-01 15:00:00|66710.1|66685.8|66778.4|66758.4|66846.2|66828.5|66706.2|66684.8|9387
1646150400000|2022-03-01 16:00:00|66775.4|66760.4|66993.9|66973.9|67020|67000.6|66750.6|66733.4|9131
1646154000000|2022-03-01 17:00:00|66993.4|66973.4|66963.4|66943.4|67074.7|67057.5|66860|66840|8773
1646157600000|2022-03-01 18:00:00|66963.8|66943.8|66886.2|66866.2|67029.5|67009.5|66863.9|66843.9|8422
1646161200000|2022-03-01 19:00:00|66888.2|66868.2|66887.7|66867.7|66942.1|66922.1|66811.9|66791.9|7936
1646164800000|2022-03-01 20:00:00|66887.4|66867.4|66835.5|66815.5|66926.8|66906.8|66815.1|66795.1|7875
1646168400000|2022-03-01 21:00:00|66839.1|66819.1|66910.5|66811.5|66910.5|66862.5|66786.8|66766.8|4713
1646172000000|2022-03-01 22:00:00|66910.2|66811.2|66912.8|66876.1|66935|66881.2|66865.3|66793|2405
1646175600000|2022-03-01 23:00:00|66911.6|66874.4|66823.6|66802.9|66916.8|66883.8|66813.6|66793.6|4008
1646179200000|2022-03-02 00:00:00|66822.9|66812.1|66863.2|66843.2|66889.1|66869.1|66814.6|66794.1|5202
1646182800000|2022-03-02 01:00:00|66862.4|66842.4|66851.6|66831.6|66886|66866|66806.3|66786.3|5574
1646186400000|2022-03-02 02:00:00|66851.1|66831.1|66869.3|66849.3|66954.5|66934.5|66826.6|66806.6|5712
1646190000000|2022-03-02 03:00:00|66868.6|66848.6|66903.8|66883.8|66910.2|66890.2|66844.4|66824.4|4428
1646193600000|2022-03-02 04:00:00|66904.2|66884.2|66878.8|66858.8|66912.2|66892.2|66876.6|66856.6|4939
1646197200000|2022-03-02 05:00:00|66879.8|66859.8|66926.5|66906.5|66938.5|66918.5|66878.4|66858.4|5803
1646200800000|2022-03-02 06:00:00|66923.6|66903.6|67037.3|67017.3|67039.7|67019.7|66909.2|66889.2|6708
1646204400000|2022-03-02 07:00:00|67036.5|67016.5|67067.6|67047.6|67124.2|67105|66950.9|66930.9|8754
1646208000000|2022-03-02 08:00:00|67065.5|67045.5|67115.3|67095.3|67152.9|67133.3|67002.4|66985.2|9040
1646211600000|2022-03-02 09:00:00|67115.1|67095.1|67135.1|67115.1|67276.9|67259|67033.2|67013.7|9150
1646215200000|2022-03-02 10:00:00|67135.8|67115.8|67042.3|67022.3|67173.6|67155.4|67011.5|66993.4|8606
1646218800000|2022-03-02 11:00:00|67037.9|67017.9|67025.4|67005.4|67113.6|67093.6|67005.7|66985.7|8336
1646222400000|2022-03-02 12:00:00|67028.3|67008.3|66919.1|66899.1|67057.8|67037.8|66905.3|66885.3|8514
1646226000000|2022-03-02 13:00:00|66919.3|66899.3|66993.3|66978.3|67093.9|67076.9|66919.3|66899.3|8706
1646229600000|2022-03-02 14:00:00|66994.3|66979.3|67069.6|67049.6|67174.3|67156.7|66993.7|66978.7|9040
1646233200000|2022-03-02 15:00:00|67067|67052|67218|67203|67292.7|67272.7|67040|67020.8|9505
1646236800000|2022-03-02 16:00:00|67218.1|67203.1|67019.8|66999.8|67247.1|67229.7|66774|66754|9456
1646240400000|2022-03-02 17:00:00|67019.4|66999.4|67010.7|66990.7|67156.2|67136.2|67004.8|66985.1|8052
1646244000000|2022-03-02 18:00:00|67010.4|66990.4|66858.9|66838.9|67025.7|67007.1|66836.1|66819|7593
1646247600000|2022-03-02 19:00:00|66859.4|66839.4|66880.1|66860.1|66926.4|66908.5|66819.3|66800.7|7043
1646251200000|2022-03-02 20:00:00|66880.7|66860.7|66861.2|66841.2|66921.4|66901.8|66842.9|66822.9|7472
1646254800000|2022-03-02 21:00:00|66864.4|66844.4|66932|66895.2|66952.7|66899.5|66849.2|66829.2|4286
1646258400000|2022-03-02 22:00:00|66935.3|66898.5|66918.9|66892.4|66972.4|66920.6|66908.1|66841.1|3513
1646262000000|2022-03-02 23:00:00|66926.2|66882.5|66959|66937.2|66971.9|66948.9|66901.5|66861.2|6212
1646265600000|2022-03-03 00:00:00|66958.1|66938.1|67021.4|67000.3|67029.3|67009.3|66940.8|66918.9|5006
1646269200000|2022-03-03 01:00:00|67016.5|66996.5|67046|67026|67068|67047.4|67010|66990|6344
1646272800000|2022-03-03 02:00:00|67046.4|67025.3|67000.4|66980.4|67092.3|67072.3|66992.5|66972.5|6270
1646276400000|2022-03-03 03:00:00|67000.3|66980.3|67035.7|67015.7|67062.4|67042.4|66993.9|66973.9|5281
1646280000000|2022-03-03 04:00:00|67035.8|67015.8|67046.1|67026.1|67050.2|67030.2|67012.8|66992.8|5067
1646283600000|2022-03-03 05:00:00|67045.8|67025.8|67022.6|67002.6|67046.9|67026.9|67004.4|66984.4|5032
1646287200000|2022-03-03 06:00:00|67023|67003|67006.7|66986.7|67070.9|67051|66991.2|66974.2|5734
1646290800000|2022-03-03 07:00:00|67007.3|66987.3|67047.5|67032.5|67087.8|67070.4|66995.7|66977.6|6696
1646294400000|2022-03-03 08:00:00|67047|67032|67088.2|67068.2|67142.1|67124.4|67032.2|67016.8|8202
1646298000000|2022-03-03 09:00:00|67087.9|67067.9|67158.4|67138.4|67206.3|67191|67061.8|67046|8328
1646301600000|2022-03-03 10:00:00|67158.2|67138.2|67119.1|67104.1|67171.1|67154.2|67070.8|67055.8|7175
1646305200000|2022-03-03 11:00:00|67119.3|67104.3|67116.4|67101.4|67170.8|67154.1|67113.5|67093.9|7320
1646308800000|2022-03-03 12:00:00|67116.5|67101.5|67181.6|67166.6|67200.3|67183.9|67054.1|67036.8|7615
1646312400000|2022-03-03 13:00:00|67181.7|67166.7|67120.3|67100.3|67246.8|67229.2|67106.7|67086.7|8331
1646316000000|2022-03-03 14:00:00|67120.6|67100.6|67154.2|67134.2|67187.4|67167.4|67061.2|67041.9|9000
1646319600000|2022-03-03 15:00:00|67151|67131|67261.9|67246.9|67287.6|67267.6|67113.2|67086.6|8921
1646323200000|2022-03-03 16:00:00|67265.3|67245.3|67309.4|67289.4|67408.7|67388.7|67242.3|67225.1|8746
1646326800000|2022-03-03 17:00:00|67309.3|67289.3|67329.9|67309.9|67432.8|67412.8|67228.5|67208.5|8890
1646330400000|2022-03-03 18:00:00|67327.3|67312.3|67257|67237|67353.1|67334.8|67229.9|67209.9|7776
1646334000000|2022-03-03 19:00:00|67257.4|67237.4|67284.8|67264.8|67299.2|67279.2|67236.1|67216.1|6870
1646337600000|2022-03-03 20:00:00|67285.5|67265.5|67242.4|67222.4|67293.3|67273.3|67231.1|67211.1|7221
1646341200000|2022-03-03 21:00:00|67244|67224|67239.2|67210.7|67257.3|67237.3|67224|67204|3797
1646344800000|2022-03-03 22:00:00|67236.4|67212.3|67245.5|67210.4|67251.9|67220.4|67233.7|67204.4|1592
1646348400000|2022-03-03 23:00:00|67243|67212.4|67239.4|67219.4|67256.5|67236.4|67225.4|67205.4|3679
1646352000000|2022-03-04 00:00:00|67240.8|67220.7|67562.9|67541.1|67578.8|67557.2|67231.8|67211.2|8671
1646355600000|2022-03-04 01:00:00|67564.6|67541.2|67339.8|67319.8|67571.4|67550.9|67323.1|67301.1|9477
1646359200000|2022-03-04 02:00:00|67340.3|67320.3|67461.5|67441.5|67481.7|67461.7|67339|67318|8126
1646362800000|2022-03-04 03:00:00|67461.7|67441.7|67481|67461|67518.2|67498.2|67447.4|67427.4|7221
1646366400000|2022-03-04 04:00:00|67483.2|67463.2|67422.1|67402.1|67494.6|67474.6|67412.9|67392.9|6443
1646370000000|2022-03-04 05:00:00|67421.9|67401.9|67465.4|67445.4|67497.4|67477.4|67399.6|67379.6|5773
1646373600000|2022-03-04 06:00:00|67465.7|67445.7|67545|67525|67550.3|67530.4|67435.5|67415.5|5756
1646377200000|2022-03-04 07:00:00|67546.2|67526.2|67563.7|67548.7|67587.1|67570.6|67494.3|67474.3|7657
1646380800000|2022-03-04 08:00:00|67562.7|67542.7|67565.3|67545.3|67587.5|67569.1|67533.3|67514.4|8143
1646384400000|2022-03-04 09:00:00|67566.5|67546.5|67552.9|67532.9|67566.5|67546.5|67488.3|67471|7551
1646388000000|2022-03-04 10:00:00|67553.4|67533.4|67632|67612|67637.8|67620.6|67517.3|67497.3|7966
1646391600000|2022-03-04 11:00:00|67632.5|67612.5|67791.7|67771.7|67806.2|67788|67600.5|67580.5|8209
1646395200000|2022-03-04 12:00:00|67791.6|67771.6|68027.6|68007.6|68045|68025|67752.7|67732.7|8283
1646398800000|2022-03-04 13:00:00|68023.9|68003.9|68204.3|68184.3|68352|68332|67979.5|67953.4|10918
1646402400000|2022-03-04 14:00:00|68205.4|68185.4|68203.4|68188.4|68284.8|68264.8|68079.3|68062.1|10703
1646406000000|2022-03-04 15:00:00|68204.8|68189.8|68152.1|68132.1|68255.6|68237.4|68115.4|68095.4|9128
1646409600000|2022-03-04 16:00:00|68148.8|68128.8|68210.5|68195.5|68213.3|68196.3|68126.4|68106.4|8678
1646413200000|2022-03-04 17:00:00|68215.6|68195.6|68093.9|68073.9|68215.9|68195.9|68090.4|68070.4|8334
1646416800000|2022-03-04 18:00:00|68093|68073|68046.6|68026.6|68121.5|68101.5|68043.6|68025.9|7165
1646420400000|2022-03-04 19:00:00|68046.1|68026.1|68170.9|68150.9|68190.9|68173|68021.7|68002.9|7246
1646424000000|2022-03-04 20:00:00|68169.1|68149.1|68040.8|68020.8|68172.3|68154.3|68030.1|68010.1|7870
1646427600000|2022-03-04 21:00:00|68040.5|68020.5|68064.5|67996.1|68103.9|68074.4|67999|67949.3|4319
1646600400000|2022-03-06 21:00:00|68108.4|68078.4|68107.3|68077.3|68156.1|68082.1|68086.6|67986.4|135
1646604000000|2022-03-06 22:00:00|68107.9|68077.9|68104.8|68065|68187.5|68098.3|68066.9|68013.3|2133
1646607600000|2022-03-06 23:00:00|68102.7|68070.7|68423.6|68401.3|68493.9|68465.1|68102.7|68070.7|8248
1646611200000|2022-03-07 00:00:00|68422.9|68402|68496.4|68476.4|68496.7|68476.7|68353.4|68333.4|6899
1646614800000|2022-03-07 01:00:00|68498.7|68478.7|68618.6|68598.6|68756.1|68736.1|68469|68449|9053
1646618400000|2022-03-07 02:00:00|68618.8|68598.8|68604.5|68584.5|68664.5|68644.5|68552.2|68532.2|7986
1646622000000|2022-03-07 03:00:00|68602.3|68582.3|68441.6|68421.6|68632.5|68612.5|68348.6|68327.9|7883
1646625600000|2022-03-07 04:00:00|68441.5|68421.5|68387.1|68367.1|68493.2|68473.2|68383.4|68363.4|6756
1646629200000|2022-03-07 05:00:00|68389.8|68369.8|68400.8|68380.8|68465.9|68445.9|68340.7|68320.7|7177
1646632800000|2022-03-07 06:00:00|68400.9|68380.9|68431.2|68411.2|68440.8|68420.8|68320|68300|7836
1646636400000|2022-03-07 07:00:00|68431.6|68411.6|68447.1|68427.1|68476.5|68456.5|68277.1|68257.1|8956
1646640000000|2022-03-07 08:00:00|68443.7|68423.7|68499.9|68484.9|68555.1|68537.7|68323.4|68305.4|9456
1646643600000|2022-03-07 09:00:00|68497.9|68482.9|68520.4|68500.4|68573|68556.6|68448.2|68429.5|9029
1646647200000|2022-03-07 10:00:00|68517.9|68502.9|68682.9|68667.9|68853.1|68834.4|68511.6|68493.4|8883
1646650800000|2022-03-07 11:00:00|68682.7|68667.7|68528.2|68508.2|68728.5|68711.1|68492.1|68477.1|8802
1646654400000|2022-03-07 12:00:00|68527.8|68507.8|68347.3|68332.3|68551.3|68531.3|68114.4|68094.4|9643
1646658000000|2022-03-07 13:00:00|68339.1|68319.1|68285.2|68265.2|68365.2|68345.2|68138.2|68118.2|9555
1646661600000|2022-03-07 14:00:00|68286.3|68266.3|68333.7|68318.7|68343.2|68328.2|68082.2|68062.2|9602
1646665200000|2022-03-07 15:00:00|68335.1|68320.1|68436.7|68421.7|68547.1|68527.1|68302.9|68283.2|9394
1646668800000|2022-03-07 16:00:00|68434.7|68419.7|68533|68513|68608.4|68588.4|68424.2|68406.3|9076
1646672400000|2022-03-07 17:00:00|68531.5|68511.5|68437.4|68417|68541|68523.5|68351.6|68331.6|8805
1646676000000|2022-03-07 18:00:00|68439.8|68416.4|68398.7|68378.7|68450.5|68430.5|68269.3|68250.6|8512
1646679600000|2022-03-07 19:00:00|68398.8|68378.8|68607.6|68587.6|68622|68602|68343.2|68323.2|8344
1646683200000|2022-03-07 20:00:00|68606.8|68586.8|68461.3|68446.3|68613.3|68593.3|68456.4|68436.4|8238
1646686800000|2022-03-07 21:00:00|68468.3|68453.3|68604.1|68544.1|68621.9|68565.5|68453.1|68434.1|5008
1646690400000|2022-03-07 22:00:00|68603.8|68544.3|68582.8|68546.1|68635|68567|68575.6|68490.9|2239
1646694000000|2022-03-07 23:00:00|68585.2|68543.6|68504.8|68470.7|68598.6|68562.7|68502.6|68468.5|4309
1646697600000|2022-03-08 00:00:00|68505.3|68469.9|68557.5|68534.1|68611.6|68586.4|68479.2|68447.6|5885
1646701200000|2022-03-08 01:00:00|68557.6|68533.9|68446.3|68422.3|68584.4|68561|68415.7|68380.7|8161
1646704800000|2022-03-08 02:00:00|68447.5|68420.8|68445.9|68422.3|68472|68449|68381.4|68357.7|7804
1646708400000|2022-03-08 03:00:00|68444.6|68423.1|68486.7|68466.2|68491.3|68468.4|68417.9|68395.7|6983
1646712000000|2022-03-08 04:00:00|68487.2|68467.3|68472.3|68452.2|68503.2|68482.6|68454.3|68432.3|6562
1646715600000|2022-03-08 05:00:00|68473|68452.4|68537.8|68517.8|68562.5|68542.5|68469.9|68449.7|7284
1646719200000|2022-03-08 06:00:00|68537.7|68517.7|68528|68508|68580.3|68560.3|68496.7|68476.7|7478
1646722800000|2022-03-08 07:00:00|68524.5|68504.5|68532.1|68517.1|68594.4|68577.2|68390.4|68373.6|8834
1646726400000|2022-03-08 08:00:00|68538.1|68518.1|68312.2|68292.2|68567.8|68548.8|68157.7|68137.7|10815
1646730000000|2022-03-08 09:00:00|68312.7|68292.7|68378.9|68358.9|68510.8|68490.8|68257.3|68237.3|12191
1646733600000|2022-03-08 10:00:00|68376.6|68361.6|68309.1|68294.1|68517.5|68500.9|68266.7|68251|11470
1646737200000|2022-03-08 11:00:00|68308.9|68293.9|68353.8|68338.8|68416|68398.7|68277.2|68257.2|10273
1646740800000|2022-03-08 12:00:00|68356.7|68336.7|68266.2|68251.2|68357|68337.8|68169.2|68152.2|11383
1646744400000|2022-03-08 13:00:00|68268.2|68253.2|68208.7|68188.7|68405.7|68387.3|68195.3|68178.4|12229
1646748000000|2022-03-08 14:00:00|68211.6|68191.6|68276.7|68256.7|68293.4|68273.4|68154.8|68134.8|10753
1646751600000|2022-03-08 15:00:00|68274.7|68259.7|68459.9|68444.9|68486.7|68469.1|68271.1|68256.1|13275
1646755200000|2022-03-08 16:00:00|68460.1|68445.1|68428.5|68413.5|68466.3|68448.7|68354.7|68335.2|12047
1646758800000|2022-03-08 17:00:00|68428.7|68413.7|68035.2|68015.2|68450.9|68430.9|67958.1|67937.9|12946
1646762400000|2022-03-08 18:00:00|68041.8|68021.8|68197.4|68177.4|68277.8|68257.8|67940.7|67921.1|12575
1646766000000|2022-03-08 19:00:00|68199.1|68179.1|68265|68245|68290.3|68270.3|68199.1|68179.1|11840
1646769600000|2022-03-08 20:00:00|68263.5|68243.5|68260.8|68240.8|68306.9|68287.9|68219.9|68199.9|10622
1646773200000|2022-03-08 21:00:00|68262.3|68242.3|68335.7|68236.7|68361.1|68312.5|68235.9|68217.5|4809
1646776800000|2022-03-08 22:00:00|68333|68234|68301.3|68268.3|68355.4|68291.5|68282.7|68217.8|2522
1646780400000|2022-03-08 23:00:00|68301.6|68264.4|68315.5|68295.5|68364|68344|68270.5|68245.5|4905
1646784000000|2022-03-09 00:00:00|68311.9|68291.9|68214.1|68194.1|68323|68303|68209.9|68189.9|6133
1646787600000|2022-03-09 01:00:00|68214.5|68194.5|68213.2|68193.2|68235.9|68215.9|68175.5|68155.1|7963
1646791200000|2022-03-09 02:00:00|68213.1|68193.1|68200.1|68180.1|68222.2|68202.2|68172.7|68152.7|7589
1646794800000|2022-03-09 03:00:00|68200.2|68180.2|68254.8|68234.8|68268.9|68248.9|68190.4|68170.4|7273
1646798400000|2022-03-09 04:00:00|68254.9|68234.9|68194.5|68174.5|68257.4|68237.4|68181.8|68161.8|6614
1646802000000|2022-03-09 05:00:00|68194.6|68174.6|68200.9|68180.9|68211.9|68191.9|68115.5|68095.5|6906
1646805600000|2022-03-09 06:00:00|68200.6|68180.6|68199.8|68179.8|68298.3|68200.5|68122.7|68103.7|7791
1646809200000|2022-03-09 07:00:00|68203.2|68183.2|68204.7|68189.7|68251.8|68231.8|68148.5|68130.6|10325
1646812800000|2022-03-09 08:00:00|68205.3|68190.3|67999.1|67984.1|68242.6|68225.8|67960.1|67942.5|11393
1646816400000|2022-03-09 09:00:00|68001.8|67981.8|67864.5|67849.5|68053.5|68037.4|67847.6|67832.6|11079
1646820000000|2022-03-09 10:00:00|67864|67849|67885.3|67870.3|67896.4|67877.2|67727|67707|11063
1646823600000|2022-03-09 11:00:00|67884.9|67869.9|67858.8|67838.8|68041.9|68024.7|67854.9|67835.2|10851
1646827200000|2022-03-09 12:00:00|67858.5|67838.5|67767.3|67752.3|67905.1|67890.1|67748.7|67730.3|10208
1646830800000|2022-03-09 13:00:00|67766|67751|67590.5|67575.5|67781.3|67766.3|67578.3|67558.3|11115
1646834400000|2022-03-09 14:00:00|67590.6|67575.6|67482.5|67462.5|67654.1|67638|67366.1|67349.8|11630
1646838000000|2022-03-09 15:00:00|67482.6|67462.6|67394|67379|67602.8|67584.8|67370.1|67355.1|9197
1646841600000|2022-03-09 16:00:00|67392.8|67377.8|67231.9|67216.9|67402.6|67385.6|67104.4|67085.7|11387
1646845200000|2022-03-09 17:00:00|67232|67217|67114.2|67094.2|67266.5|67250|67094|67074|11012
1646848800000|2022-03-09 18:00:00|67114|67094|67274.7|67254.7|67288.9|67272.1|67092.6|67075.1|10119
1646852400000|2022-03-09 19:00:00|67274.8|67254.8|67204.3|67184.3|67298.8|67281.9|67187.4|67172.1|8841
1646856000000|2022-03-09 20:00:00|67205.1|67185.1|67244.6|67224.6|67296.4|67276.4|67165.7|67145.7|9301
1646859600000|2022-03-09 21:00:00|67245.6|67225.6|67227.5|67159.2|67275.2|67255.2|67188.2|67150.7|4700
1646863200000|2022-03-09 22:00:00|67213.1|67170.3|67256.4|67204|67293.9|67226.3|67210|67145.8|4584
1646866800000|2022-03-09 23:00:00|67251.9|67212.9|67217.1|67197.1|67267.8|67245.6|67188|67158.6|5436
1646870400000|2022-03-10 00:00:00|67216.9|67196.9|67336|67316|67379.9|67359.9|67215.4|67192.7|6183
1646874000000|2022-03-10 01:00:00|67335.4|67315.4|67348.2|67328.2|67408.2|67388.2|67313.1|67293.1|8210
1646877600000|2022-03-10 02:00:00|67348.1|67328.1|67343.8|67323.8|67373.4|67353.4|67306.8|67286.8|7294
1646881200000|2022-03-10 03:00:00|67343.3|67323.3|67300|67280|67384.8|67366.9|67297.9|67277.9|7230
1646884800000|2022-03-10 04:00:00|67301.5|67281.5|67331.7|67311.7|67348.2|67328.2|67276.6|67258.1|6641
1646888400000|2022-03-10 05:00:00|67331.8|67311.8|67304.8|67284.8|67343.9|67326.1|67296.1|67277.8|6230
1646892000000|2022-03-10 06:00:00|67305.2|67285.2|67322.2|67302.2|67345.8|67328.1|67250.5|67233.9|7587
1646895600000|2022-03-10 07:00:00|67322.1|67302.1|67267.9|67252.9|67341.6|67324.2|67230.1|67213.9|10093
1646899200000|2022-03-10 08:00:00|67267.5|67252.5|67462.7|67447.7|67502.8|67487.5|67266.7|67251.7|12055
1646902800000|2022-03-10 09:00:00|67462.8|67447.8|67406.3|67386.3|67462.8|67447.8|67177.8|67157.7|12388
1646906400000|2022-03-10 10:00:00|67407.2|67387.2|67437.9|67417.9|67497.6|67479.6|67359.3|67342.4|11947
1646910000000|2022-03-10 11:00:00|67438.2|67418.2|67402.7|67387.7|67464|67449|67323.3|67308.3|11191
1646913600000|2022-03-10 12:00:00|67402.5|67387.5|67046.7|67026.7|67448|67429|66909.9|66889.9|10538
1646917200000|2022-03-10 13:00:00|67045.8|67025.8|67256.8|67236.8|67332.2|67312.2|66991.2|66971.2|9680
1646920800000|2022-03-10 14:00:00|67257.8|67237.8|67553.3|67533.3|67651.6|67631.6|67220.8|67200.8|9686
1646924400000|2022-03-10 15:00:00|67554.5|67534.5|67529.3|67514.3|67780.4|67761.5|67507.4|67489.3|12343
1646928000000|2022-03-10 16:00:00|67530.7|67515.7|67605.4|67590.4|67673.1|67654.9|67522.6|67505.5|11287
1646931600000|2022-03-10 17:00:00|67605.2|67590.2|67714.2|67694.2|67716.3|67699|67592.4|67575.2|9614
1646935200000|2022-03-10 18:00:00|67711.5|67696.5|67734.1|67719.1|67737.4|67720.3|67696.5|67679.6|8493
1646938800000|2022-03-10 19:00:00|67736.7|67721.7|67749.6|67729.6|67760.2|67743.8|67690.6|67673|8242
1646942400000|2022-03-10 20:00:00|67748.5|67728.5|67789|67769|67796.5|67776.5|67710.1|67692.2|8034
1646946000000|2022-03-10 21:00:00|67789.5|67769.5|67766|67694.7|67799.3|67779.3|67722.1|67678.5|6381
1646949600000|2022-03-10 22:00:00|67762.8|67705.2|67742.3|67702.2|67799.4|67714|67715.4|67634.1|2386
1646953200000|2022-03-10 23:00:00|67749.7|67694|67584.6|67553.1|67762.4|67711.5|67563.2|67539.1|5901
1646956800000|2022-03-11 00:00:00|67583.9|67553|67666.4|67646.4|67667.9|67647.9|67538.3|67515.9|6908
1646960400000|2022-03-11 01:00:00|67666.2|67646.2|67729.8|67709.8|67772.2|67752.2|67643|67622.9|8604
1646964000000|2022-03-11 02:00:00|67729.2|67709.2|67684.2|67664.2|67731.3|67711.3|67633.4|67613.4|7590
1646967600000|2022-03-11 03:00:00|67684|67664|67623.6|67603.6|67706|67686|67620.4|67600.4|6548
1646971200000|2022-03-11 04:00:00|67623.5|67603.5|67644.7|67624.7|67649.9|67629.9|67588.9|67568.9|5753
1646974800000|2022-03-11 05:00:00|67644.4|67624.4|67665.3|67645.3|67700.8|67680.8|67629.1|67609.1|7542
1646978400000|2022-03-11 06:00:00|67665.9|67645.9|67630.9|67610.9|67680.4|67660.4|67607.6|67588.4|7934
1646982000000|2022-03-11 07:00:00|67628.4|67608.4|67757.8|67742.8|67775.5|67758.2|67600.2|67582.1|10200
1646985600000|2022-03-11 08:00:00|67754.3|67739.3|67789.5|67769.5|67864.1|67846.6|67704.6|67689.6|11295
1646989200000|2022-03-11 09:00:00|67789.3|67769.3|67848.1|67833.1|67894.9|67877.5|67740.9|67723.1|10321
1646992800000|2022-03-11 10:00:00|67850.3|67830.3|67776|67761|67859.4|67841.5|67738.6|67722.6|9276
1646996400000|2022-03-11 11:00:00|67775.8|67760.8|67576.4|67561.4|67776.3|67761.3|67383.6|67363.6|11672
1647000000000|2022-03-11 12:00:00|67577|67562|67726.7|67711.7|67808|67789.3|67447.9|67427.9|11698
1647003600000|2022-03-11 13:00:00|67727.2|67712.2|67645.5|67625.5|67736.2|67718.5|67572.2|67554.3|11609
1647007200000|2022-03-11 14:00:00|67645.3|67625.3|67751.9|67731.9|67808.2|67788.2|67626.3|67607|11411
1647010800000|2022-03-11 15:00:00|67752.1|67732.1|67853.5|67838.5|67970.6|67950.6|67749.1|67729.1|12093
1647014400000|2022-03-11 16:00:00|67852.5|67837.5|68041.5|68021.5|68086.4|68066.4|67826.1|67810.5|11609
1647018000000|2022-03-11 17:00:00|68041.1|68021.1|68162.7|68142.7|68183.4|68163.4|68034.4|68014.4|9405
1647021600000|2022-03-11 18:00:00|68162.8|68142.8|68240.3|68225.3|68250.7|68235.2|68129.4|68109.4|8449
1647025200000|2022-03-11 19:00:00|68240.9|68225.9|68199.5|68179.5|68243.4|68225.9|68176.1|68156.1|8091
1647028800000|2022-03-11 20:00:00|68200.3|68180.3|68195.5|68175.5|68225.7|68205.7|68175.8|68155.8|8549
1647032400000|2022-03-11 21:00:00|68195.3|68175.3|68207|68128.8|68226|68185.7|68152.9|68110.4|4444
1647205200000|2022-03-13 21:00:00|68132.3|68102.3|68157.3|68127.3|68195.6|68132.8|68093.1|68013.3|478
1647208800000|2022-03-13 22:00:00|68172|68142|68088.3|68068.3|68221.4|68170|68036.1|68001.4|4257
1647212400000|2022-03-13 23:00:00|68087.9|68067.9|68064|68040.2|68107.8|68080.7|68015|67992.6|5760
1647216000000|2022-03-14 00:00:00|68066.4|68040.5|68081.9|68061.9|68145.7|68115.9|68058.2|68032|8997
1647219600000|2022-03-14 01:00:00|68081.7|68061.7|68160.5|68140.5|68186.2|68166.2|68028.1|68004.5|10119
1647223200000|2022-03-14 02:00:00|68160.2|68140.2|68206.6|68186.6|68263.1|68241.4|68154|68134|8937
1647226800000|2022-03-14 03:00:00|68206.7|68186.7|68238.9|68216.9|68243.4|68221.1|68188.4|68168.4|6791
1647230400000|2022-03-14 04:00:00|68235.8|68215.8|68157.2|68137.2|68257.5|68237.5|68156.7|68136.7|5700
1647234000000|2022-03-14 05:00:00|68156.8|68136.8|68194.3|68174.3|68208.8|68188.8|68148.4|68128.4|6896
1647237600000|2022-03-14 06:00:00|68195.1|68175.1|68154.2|68134.2|68206.6|68187.3|68120.1|68100.1|7213
1647241200000|2022-03-14 07:00:00|68155.5|68135.5|68062.4|68042.4|68201.4|68184.3|68010|67990|9656
1647244800000|2022-03-14 08:00:00|68062.3|68042.3|67913.4|67893.4|68072.7|68052.7|67892.6|67872.6|10183
1647248400000|2022-03-14 09:00:00|67913.6|67893.6|67749.2|67734.2|67944.4|67924.4|67704.8|67689.8|10979
1647252000000|2022-03-14 10:00:00|67749.5|67734.5|67884.1|67864.1|67891|67874.2|67736.7|67721.7|10427
1647255600000|2022-03-14 11:00:00|67883.9|67863.9|67995.5|67980.5|68017.8|68000|67843.7|67826.1|10085
1647259200000|2022-03-14 12:00:00|67994.7|67979.7|67904.7|67889.7|67999.9|67982.2|67859.5|67844.5|10360
1647262800000|2022-03-14 13:00:00|67907|67892|67998.8|67983.8|68051.6|68033.3|67880.6|67864|9610
1647266400000|2022-03-14 14:00:00|68000.7|67985.7|67863.6|67843.6|68022.6|68007.1|67820.8|67804|8691
1647270000000|2022-03-14 15:00:00|67863.9|67843.9|67776.4|67761.4|67883.1|67866.5|67732.1|67715.3|11112
1647273600000|2022-03-14 16:00:00|67777.2|67762.2|67810|67795|67849.4|67830.6|67684.9|67668.5|10514
1647277200000|2022-03-14 17:00:00|67811.1|67791.1|67807.6|67787.6|67874.7|67857.6|67779.7|67760.5|9658
1647280800000|2022-03-14 18:00:00|67807.3|67787.3|67915.4|67895.4|67921.6|67904.6|67798.2|67780.2|8824
1647284400000|2022-03-14 19:00:00|67914.6|67894.6|67962.6|67947.6|67986.8|67971.7|67860.5|67843.3|8502
1647288000000|2022-03-14 20:00:00|67960.3|67945.3|68021.9|67987.8|68032.4|68002.5|67931.9|67910.6|5439
1647291600000|2022-03-14 21:00:00|68022.2|67988.1|68014.8|67954.6|68067.8|67991.5|67942.5|67868.6|4270
1647295200000|2022-03-14 22:00:00|68014.1|67943.7|68051.7|68018.7|68066.1|68033.5|67962.4|67933.6|4252
1647298800000|2022-03-14 23:00:00|68048.8|68016.7|68004.3|67979.3|68081.6|68055.1|67988|67961.1|6151
1647302400000|2022-03-15 00:00:00|68003.9|67979.8|67956.3|67934.2|68005|67980|67925|67896.1|8022
1647306000000|2022-03-15 01:00:00|67956.9|67934.8|67932.4|67907|68037.7|68014.3|67923.8|67900.6|11136
1647309600000|2022-03-15 02:00:00|67931.1|67907.3|67827.4|67803.5|67936.4|67915|67791.3|67768.8|11697
1647313200000|2022-03-15 03:00:00|67827.3|67803.2|67787.5|67767|67841|67820.2|67769.8|67747.3|9413
1647316800000|2022-03-15 04:00:00|67787.2|67767.5|67758.9|67738.9|67804.8|67783.8|67741.4|67721.4|7300
1647320400000|2022-03-15 05:00:00|67759.7|67739.7|67754.6|67734.6|67785.6|67765.6|67744.2|67724.2|7585
1647324000000|2022-03-15 06:00:00|67754.2|67734.2|67826.7|67806.7|67831.5|67812.8|67743.3|67723.3|8500
1647327600000|2022-03-15 07:00:00|67824.5|67804.5|67623.7|67603.7|67855.1|67835.1|67526.1|67508.6|11941
1647331200000|2022-03-15 08:00:00|67623.9|67603.9|67629.8|67614.8|67733.2|67715.2|67535.3|67517.2|11735
1647334800000|2022-03-15 09:00:00|67630.3|67615.3|67619.4|67599.4|67707.5|67690.2|67603.2|67588.2|10129
1647338400000|2022-03-15 10:00:00|67619.7|67599.7|67688.3|67673.3|67704.2|67684.6|67619.6|67599.6|9914
1647342000000|2022-03-15 11:00:00|67687.2|67672.2|67757.6|67742.6|67795.4|67778.6|67675.7|67657.2|10058
1647345600000|2022-03-15 12:00:00|67756.5|67741.5|67714|67699|67756.5|67741.5|67629.8|67611.6|11298
1647349200000|2022-03-15 13:00:00|67713.8|67698.8|67666.7|67651.7|67815.3|67795.3|67650.3|67633.7|11711
1647352800000|2022-03-15 14:00:00|67667|67652|67753.1|67738.1|67789.7|67770.2|67652.1|67637.1|10786
1647356400000|2022-03-15 15:00:00|67752.4|67737.4|67815.2|67800.2|67875.6|67857.2|67728.6|67711.4|10966
1647360000000|2022-03-15 16:00:00|67815.7|67800.7|67937.1|67922.1|68022.4|68004.8|67798.6|67778.6|11794
1647363600000|2022-03-15 17:00:00|67936.4|67921.4|68018.5|68003.5|68030|68012.5|67922.5|67904.8|9397
1647367200000|2022-03-15 18:00:00|68017.8|68002.8|68009.7|67989.7|68100.1|68082.6|67990.8|67974.2|9124
1647370800000|2022-03-15 19:00:00|68009.4|67989.4|67933|67913|68015|67997.1|67926.7|67909.8|7961
1647374400000|2022-03-15 20:00:00|67933.2|67913.2|67927.1|67885|68000.8|67980.8|67921.9|67849.4|4295
1647378000000|2022-03-15 21:00:00|67927.2|67884.3|67970.4|67921|67992.4|67941|67927.2|67875.1|2026
1647381600000|2022-03-15 22:00:00|67972.1|67918.3|67856.8|67836.8|67973.4|67932.2|67855.5|67834.6|4251
1647385200000|2022-03-15 23:00:00|67855.8|67835.8|67844.3|67824.3|67901.3|67881.3|67798.9|67778.9|4952
1647388800000|2022-03-16 00:00:00|67844.2|67824.2|67905.6|67885.6|67916.1|67896.2|67811|67791|7386
1647392400000|2022-03-16 01:00:00|67905.4|67885.4|67843.4|67823.4|67913.1|67893.1|67826.3|67806.3|9202
1647396000000|2022-03-16 02:00:00|67843.5|67823.5|67816.2|67796.2|67853|67835.6|67778.6|67758.8|7730
1647399600000|2022-03-16 03:00:00|67816.4|67796.4|67842.9|67822.9|67844.9|67826.8|67805.2|67786.6|7091
1647403200000|2022-03-16 04:00:00|67842.5|67822.5|67838|67818|67851.8|67834.7|67826.5|67806.5|5376
1647406800000|2022-03-16 05:00:00|67837.7|67817.7|67778.5|67758.5|67858|67840.2|67772.8|67755.6|6180
1647410400000|2022-03-16 06:00:00|67778.6|67758.6|67772.9|67752.9|67818.8|67801.3|67753.1|67733.9|8131
1647414000000|2022-03-16 07:00:00|67774.1|67754.1|67905.4|67890.4|67915.4|67900.4|67769.6|67749.6|9771
1647417600000|2022-03-16 08:00:00|67905.6|67890.6|67706.9|67686.9|67905.6|67890.6|67617.5|67601.2|11977
1647421200000|2022-03-16 09:00:00|67707.2|67687.2|67726.5|67711.5|67766.8|67751.8|67636.9|67621|9933
1647424800000|2022-03-16 10:00:00|67725.9|67710.9|67664.1|67636.6|67740.7|67725.7|67557.9|67539.8|10552
1647428400000|2022-03-16 11:00:00|67661.9|67641.9|67578.4|67563.4|67664|67648.8|67502.2|67484.1|9696
1647432000000|2022-03-16 12:00:00|67579.6|67564.6|67718.8|67703.8|67764.5|67746.6|67568.9|67553.9|10327
1647435600000|2022-03-16 13:00:00|67719.2|67704.2|67659.4|67644.4|67747.6|67732|67623.8|67608.8|10504
1647439200000|2022-03-16 14:00:00|67659.3|67644.3|67551.8|67531.8|67743.2|67723.2|67415.1|67396.1|12725
1647442800000|2022-03-16 15:00:00|67553.4|67533.4|67705|67690|67722.5|67703.4|67520.3|67500.3|11697
1647446400000|2022-03-16 16:00:00|67705.9|67690.9|67657.2|67637.2|67710.2|67694.1|67577.5|67557.5|10261
1647450000000|2022-03-16 17:00:00|67657.9|67637.9|67796.6|67706|67799.5|67751.7|67656.2|67637.6|9940
1647453600000|2022-03-16 18:00:00|67801.8|67702.8|67661|67641|67970.1|67950.1|67602.4|67582.4|13672
1647457200000|2022-03-16 19:00:00|67660.7|67640.7|67398|67378|67709.3|67689.4|67393.8|67375.2|11665
1647460800000|2022-03-16 20:00:00|67399.2|67379.2|67460.4|67416.2|67492.1|67455.9|67384.8|67364.8|5326
1647464400000|2022-03-16 21:00:00|67460.1|67415.4|67481.9|67441.4|67501.8|67456.3|67460.1|67397.7|1452
1647468000000|2022-03-16 22:00:00|67481.5|67437.9|67558.4|67530.5|67625.6|67593.8|67471|67430|4903
1647471600000|2022-03-16 23:00:00|67558.3|67530.3|67536.8|67516.8|67564.8|67544.8|67514.6|67491.1|4925
1647475200000|2022-03-17 00:00:00|67536.6|67516.6|67352.6|67332.6|67545.9|67525.9|67346.5|67326.5|8362
1647478800000|2022-03-17 01:00:00|67352.4|67332.4|67445.9|67425.9|67484.6|67464.6|67348.6|67328.6|9538
1647482400000|2022-03-17 02:00:00|67445.8|67425.8|67410.2|67390.2|67478.8|67458.8|67405.3|67385.3|8088
1647486000000|2022-03-17 03:00:00|67409.9|67389.9|67452|67432|67466.7|67446.7|67408.5|67388.5|7284
1647489600000|2022-03-17 04:00:00|67452.2|67432.2|67455.3|67435.3|67481.2|67461.2|67428.8|67408.8|6000
1647493200000|2022-03-17 05:00:00|67455.2|67435.2|67524.6|67504.6|67526.2|67506.2|67454.7|67434.7|6889
1647496800000|2022-03-17 06:00:00|67524.7|67504.7|67446.2|67426.2|67533.6|67514.4|67428.6|67408.6|7233
1647500400000|2022-03-17 07:00:00|67445.7|67425.7|67390.1|67375.1|67482.3|67465.5|67384.2|67365.4|8859
1647504000000|2022-03-17 08:00:00|67391.2|67376.2|67338.5|67323.5|67424|67405.3|67254.7|67235.8|10277
1647507600000|2022-03-17 09:00:00|67341.2|67326.2|67354.5|67330.3|67432.6|67412.6|67336.5|67318.8|9603
1647511200000|2022-03-17 10:00:00|67351.5|67331.5|67392.4|67377.4|67540.5|67520.5|67348.5|67329.7|10262
1647514800000|2022-03-17 11:00:00|67392.1|67377.1|67367.5|67347.5|67397.1|67380.3|67321|67303.4|8987
1647518400000|2022-03-17 12:00:00|67368.2|67348.2|67401.3|67380|67433.3|67415.6|67285.1|67264.4|11325
1647522000000|2022-03-17 13:00:00|67400.1|67380.1|67253.7|67233.7|67409|67391.7|67247.3|67229.2|10425
1647525600000|2022-03-17 14:00:00|67249.8|67234.8|67174.1|67159.1|67270.6|67252.7|67118.5|67101.5|10545
1647529200000|2022-03-17 15:00:00|67174.8|67159.8|67009.3|66994.3|67192.3|67174|67001|66984.6|9785
1647532800000|2022-03-17 16:00:00|67009.5|66994.5|66881.9|66866.9|67042.4|67026.3|66868.9|66850.8|9047
1647536400000|2022-03-17 17:00:00|66882.2|66867.2|66907.5|66887.5|66932.6|66912.6|66842.4|66826.7|8693
1647540000000|2022-03-17 18:00:00|66909.4|66889.4|67067.1|67052.1|67079.9|67059.9|66903.7|66885.2|7556
1647543600000|2022-03-17 19:00:00|67067.6|67052.6|67084.3|67064.3|67116.8|67097.2|67067.5|67049.7|6641
1647547200000|2022-03-17 20:00:00|67084.5|67064.5|67130.4|67095.9|67155.9|67117.2|67074.6|67054.6|4361
1647550800000|2022-03-17 21:00:00|67134.5|67092.4|67130.9|67094.2|67182.4|67103.9|67105.4|67044.6|1716
1647554400000|2022-03-17 22:00:00|67133.9|67096.2|67110.3|67090.3|67150|67109.6|67093.5|67063.2|2904
1647558000000|2022-03-17 23:00:00|67109.4|67089.4|67079.2|67059.2|67150|67116.5|67073|67052.6|5485
1647561600000|2022-03-18 00:00:00|67078.3|67058.3|67076.2|67056.2|67111.3|67076.4|66960.7|66935.8|9240
1647565200000|2022-03-18 01:00:00|67076.1|67056.1|67150.5|67130.5|67161.9|67142.6|67052|67032|9319
1647568800000|2022-03-18 02:00:00|67150.4|67130.4|67159.3|67139.3|67189.7|67169.7|67133.2|67113.2|7319
1647572400000|2022-03-18 03:00:00|67159|67139|67171.1|67151.1|67211.8|67191.8|67134.2|67114.2|6756
1647576000000|2022-03-18 04:00:00|67170.5|67150.5|67214.6|67194.6|67216.6|67196.6|67150.3|67130.3|6277
1647579600000|2022-03-18 05:00:00|67215|67195|67169.1|67149.1|67221.6|67201.6|67160.1|67140.7|6683
1647583200000|2022-03-18 06:00:00|67169.2|67149.2|67173.5|67153.5|67184.2|67164.2|67106.8|67086.9|8272
1647586800000|2022-03-18 07:00:00|67174.8|67154.8|67201.5|67186.5|67248.7|67228.7|67137.5|67118.9|9433
1647590400000|2022-03-18 08:00:00|67203.6|67183.6|67267.9|67252.9|67347.3|67327.3|67188.4|67172.7|10088
1647594000000|2022-03-18 09:00:00|67267.8|67252.8|67334|67314|67357.6|67340.7|67247.9|67227.9|8967
1647597600000|2022-03-18 10:00:00|67333.9|67313.9|67441.2|67421.2|67486.8|67470.6|67312.3|67294.6|10060
1647601200000|2022-03-18 11:00:00|67441.1|67421.1|67531.1|67511.1|67544.4|67527.5|67416.6|67400.7|9083
1647604800000|2022-03-18 12:00:00|67526.8|67511.8|67536.3|67521.3|67572.3|67552.3|67315.8|67216.8|9643
1647608400000|2022-03-18 13:00:00|67536.5|67521.5|67505.5|67485.5|67648.4|67630.9|67498.1|67479.7|11369
1647612000000|2022-03-18 14:00:00|67506.3|67486.3|67471.3|67456.3|67509.3|67490.4|67381.5|67361.5|11183
1647615600000|2022-03-18 15:00:00|67474.2|67454.2|67363.3|67343.3|67491.5|67474.3|67327.5|67309.7|10958
1647619200000|2022-03-18 16:00:00|67364|67344|67287.9|67267.9|67395.4|67378.3|67211.3|67195.5|10709
1647622800000|2022-03-18 17:00:00|67288.2|67268.2|67295.7|67275.7|67347.6|67328.3|67253.6|67236.8|8514
1647626400000|2022-03-18 18:00:00|67297.1|67277.1|67359.5|67339.5|67399.2|67379.2|67292.2|67272.2|7946
1647630000000|2022-03-18 19:00:00|67359.9|67339.9|67337.9|67317.9|67371.2|67351.2|67308.3|67288.3|8578
1647633600000|2022-03-18 20:00:00|67338.6|67318.6|67362.4|67293.9|67411.8|67352.5|67319.6|67291.1|3342
1647810000000|2022-03-20 21:00:00|67355.5|67267|67377.4|67303.8|67432.6|67341.4|67325.4|67224.7|997
1647813600000|2022-03-20 22:00:00|67386|67312.6|67399|67369.6|67432.9|67373.7|67342.2|67267.7|3240
1647817200000|2022-03-20 23:00:00|67399.3|67368.2|67415.6|67375.1|67427.6|67389.5|67378.1|67326.5|3997
1647820800000|2022-03-21 00:00:00|67412.9|67376.2|67397.2|67363.2|67447.1|67410.9|67378.3|67335.6|5832
1647824400000|2022-03-21 01:00:00|67397.5|67363.1|67397.4|67365.4|67407|67371.7|67345.3|67311.2|5988
1647828000000|2022-03-21 02:00:00|67397.5|67367.1|67376.1|67341.6|67411.9|67379.6|67363.7|67329.4|6216
1647831600000|2022-03-21 03:00:00|67373.8|67342.7|67396.8|67362.9|67398.8|67368.6|67354.4|67320.5|4854
1647835200000|2022-03-21 04:00:00|67395.4|67363.1|67423.6|67403.6|67423.6|67403.6|67392.4|67360.8|4094
1647838800000|2022-03-21 05:00:00|67420.9|67400.9|67415.2|67395.2|67441.1|67422.8|67401.5|67382.2|4996
1647842400000|2022-03-21 06:00:00|67415.1|67395.1|67424|67404|67455.5|67439|67369.3|67350.4|4863
1647846000000|2022-03-21 07:00:00|67424.9|67404.9|67347|67327|67444.6|67426.4|67314.5|67297.3|8447
1647849600000|2022-03-21 08:00:00|67344.8|67329.8|67312.6|67297.6|67372.5|67357.5|67273.4|67256.7|9589
1647853200000|2022-03-21 09:00:00|67310.8|67295.8|67302.3|67282.3|67345.9|67325.9|67226.4|67209.1|8783
1647856800000|2022-03-21 10:00:00|67302.2|67282.2|67373.4|67358.4|67375.9|67360.9|67292|67274.1|7799
1647860400000|2022-03-21 11:00:00|67373.7|67358.7|67462.4|67447.4|67498.3|67479.9|67372.4|67357.2|8797
1647864000000|2022-03-21 12:00:00|67462.5|67447.5|67447.3|67432.3|67474.9|67459.5|67386.7|67371.7|8739
1647867600000|2022-03-21 13:00:00|67448.3|67433.3|67436.6|67421.6|67448.3|67433.3|67379.7|67362.8|9360
1647871200000|2022-03-21 14:00:00|67436.8|67421.8|67384.1|67369.1|67465.9|67450.4|67362.3|67347.3|10025
1647874800000|2022-03-21 15:00:00|67388.1|67368.1|67369|67354|67412.6|67397.6|67335.1|67320.1|9158
1647878400000|2022-03-21 16:00:00|67369.3|67354.3|67387.4|67372.4|67482.1|67467.1|67324.2|67309.2|10815
1647882000000|2022-03-21 17:00:00|67386.4|67371.4|67458.1|67443.1|67532.5|67516.3|67376.5|67361.5|10380
1647885600000|2022-03-21 18:00:00|67457.6|67442.6|67550.3|67535.3|67555.7|67540.7|67455.5|67440.5|8626
1647889200000|2022-03-21 19:00:00|67550.6|67535.6|67564.2|67549.2|67588.1|67573.1|67528.3|67513.3|7854
1647892800000|2022-03-21 20:00:00|67565.3|67550.3|67553.6|67530.6|67574.8|67554.8|67542.7|67516.1|4720
1647896400000|2022-03-21 21:00:00|67553.4|67524.6|67543.6|67496.1|67593.7|67532.3|67533.8|67480.3|2372
1647900000000|2022-03-21 22:00:00|67539.5|67503|67524.6|67504.6|67555|67523.3|67492.8|67455|3691
1647903600000|2022-03-21 23:00:00|67525.6|67505.6|67547.7|67527.7|67564.8|67541|67516|67496|4893
1647907200000|2022-03-22 00:00:00|67549.1|67529.1|67732.9|67712.9|67773.7|67746.1|67542.1|67522.1|8104
1647910800000|2022-03-22 01:00:00|67733.6|67713.6|67677.9|67657.9|67747.4|67727.4|67667.9|67647.9|8246
1647914400000|2022-03-22 02:00:00|67677.4|67657.4|67638.6|67618.6|67706.5|67686.5|67635|67615|7042
1647918000000|2022-03-22 03:00:00|67638.3|67618.3|67634.4|67614.4|67670.7|67650.7|67617.6|67597.6|6118
1647921600000|2022-03-22 04:00:00|67634|67614|67739.9|67719.9|67750|67730|67631.6|67611.6|8424
1647925200000|2022-03-22 05:00:00|67740|67720|67764.4|67744.4|67767.2|67747.2|67704.6|67684.6|7891
1647928800000|2022-03-22 06:00:00|67763.7|67743.7|67845.1|67825.1|67850.7|67830.8|67732.5|67715.4|7923
1647932400000|2022-03-22 07:00:00|67848.7|67828.7|67752|67737|67885.8|67868.5|67746.6|67731.6|8848
1647936000000|2022-03-22 08:00:00|67752.3|67737.3|67597.6|67582.6|67760.7|67745.7|67572|67555.2|10486
1647939600000|2022-03-22 09:00:00|67598.1|67583.1|67666.7|67651.7|67693.6|67678.6|67555|67538.8|9956
1647943200000|2022-03-22 10:00:00|67666.8|67651.8|67622.3|67607.3|67723.6|67708.6|67603.7|67588.7|9165
1647946800000|2022-03-22 11:00:00|67621.2|67606.2|67645|67630|67693.8|67678.8|67608.8|67593.8|9702
1647950400000|2022-03-22 12:00:00|67644.3|67629.3|67550.8|67535.8|67644.9|67629.9|67429.4|67413.7|10820
1647954000000|2022-03-22 13:00:00|67546.9|67531.9|67391.4|67371.4|67552.9|67537.9|67381.3|67361.3|11467
1647957600000|2022-03-22 14:00:00|67392.2|67372.2|67432.6|67417.6|67466.2|67450.8|67364.4|67344.7|12231
1647961200000|2022-03-22 15:00:00|67432.2|67417.2|67510.4|67495.4|67551.4|67533.6|67428.4|67413.4|11835
1647964800000|2022-03-22 16:00:00|67511.3|67496.3|67537.2|67522.2|67576.3|67559.6|67499.6|67483.1|9075
1647968400000|2022-03-22 17:00:00|67536.7|67521.7|67502.6|67487.6|67555.9|67540.9|67464.3|67449.3|7761
1647972000000|2022-03-22 18:00:00|67502.3|67487.3|67510.3|67495.3|67525.3|67508.2|67488.5|67473.5|6694
1647975600000|2022-03-22 19:00:00|67510.2|67495.2|67455.5|67440.5|67524|67506.7|67444.3|67418.4|7540
1647979200000|2022-03-22 20:00:00|67455.2|67440.2|67486.3|67413|67509.1|67465.9|67442.3|67394.8|4718
1647982800000|2022-03-22 21:00:00|67488.6|67412.7|67465.4|67426.9|67519.5|67440.2|67458.6|67397|1713
1647986400000|2022-03-22 22:00:00|67475.2|67420|67449.3|67425.3|67489|67437.6|67378|67354.1|3664
1647990000000|2022-03-22 23:00:00|67448|67428|67467|67447|67493|67465.8|67432.6|67403|5923
1647993600000|2022-03-23 00:00:00|67465.1|67445.1|67485.2|67470.2|67515.9|67499.2|67445.7|67427.1|8268
1647997200000|2022-03-23 01:00:00|67485.4|67470.4|67483.9|67463.9|67513.6|67497.4|67443|67428|8330
1648000800000|2022-03-23 02:00:00|67484|67464|67440.9|67425.9|67490.1|67470.1|67430.8|67413.9|7490
1648004400000|2022-03-23 03:00:00|67443.6|67428.6|67478.8|67463.8|67486|67468|67428.4|67410.6|6409
1648008000000|2022-03-23 04:00:00|67479.2|67464.2|67475.4|67455.4|67497.1|67479.5|67464.8|67447.1|5382
1648011600000|2022-03-23 05:00:00|67474.9|67454.9|67417.7|67397.7|67480.4|67461.5|67399.5|67381.1|5426
1648015200000|2022-03-23 06:00:00|67418.1|67398.1|67452.3|67432.3|67463.6|67443.6|67401.7|67382.4|6788
1648018800000|2022-03-23 07:00:00|67451.5|67431.5|67534.9|67519.9|67549.3|67534.2|67417.7|67402.7|8226
1648022400000|2022-03-23 08:00:00|67528.2|67513.2|67523.6|67508.6|67572.5|67557.5|67492.5|67477.5|9642
1648026000000|2022-03-23 09:00:00|67523.9|67508.9|67640.2|67625.2|67693.1|67678.1|67515.6|67500|9530
1648029600000|2022-03-23 10:00:00|67640|67625|67614.6|67594.6|67651.9|67632.4|67582.5|67566.9|8439
1648033200000|2022-03-23 11:00:00|67614.7|67594.7|67725.9|67710.9|67777.1|67762.1|67583.5|67568.5|9004
1648036800000|2022-03-23 12:00:00|67726.5|67711.5|67703.9|67688.9|67740.8|67723.4|67655.9|67640.9|9195
1648040400000|2022-03-23 13:00:00|67702.6|67687.6|67855|67835|67862.8|67842.8|67677.4|67662.4|10352
1648044000000|2022-03-23 14:00:00|67853.7|67833.7|67773.5|67753.5|67860.6|67843.1|67708|67688|10668
1648047600000|2022-03-23 15:00:00|67773.9|67753.9|67622.1|67607.1|67781.5|67763.8|67600.4|67585.4|9890
1648051200000|2022-03-23 16:00:00|67622.6|67607.6|67613.1|67598.1|67651.2|67634.5|67589.4|67574.4|8783
1648054800000|2022-03-23 17:00:00|67613.8|67598.8|67595.9|67580.9|67650.6|67631|67588.2|67570.5|7533
1648058400000|2022-03-23 18:00:00|67595.7|67580.7|67581.6|67566.6|67604.9|67589.1|67566.3|67551.3|6348
1648062000000|2022-03-23 19:00:00|67577.1|67562.1|67604|67589|67620.2|67603.6|67559.8|67544.8|6776
1648065600000|2022-03-23 20:00:00|67603.6|67588.6|67613.8|67586.1|67615.6|67594.4|67568.2|67548.2|3765
1648069200000|2022-03-23 21:00:00|67617.6|67584.8|67591.8|67559.4|67632.2|67584.8|67563.6|67519.8|1901
1648072800000|2022-03-23 22:00:00|67595.1|67564.2|67618.7|67596.2|67636.2|67607.6|67573.8|67539.9|2970
1648076400000|2022-03-23 23:00:00|67615.6|67595.2|67595.9|67575.9|67615.6|67595.2|67587.7|67567.7|4015
1648080000000|2022-03-24 00:00:00|67597.4|67577.4|67615.9|67595.9|67627.3|67607.3|67546.8|67526.8|7537
1648083600000|2022-03-24 01:00:00|67616.5|67596.5|67705.2|67690.2|67744|67726.8|67612.6|67592.6|9120
1648087200000|2022-03-24 02:00:00|67704.7|67689.7|67724.1|67709.1|67744.7|67728.2|67694.6|67679.6|7206
1648090800000|2022-03-24 03:00:00|67724|67709|67727.6|67707.6|67755.5|67737.1|67686.2|67669.3|6935
1648094400000|2022-03-24 04:00:00|67727.7|67707.7|67722.8|67707.8|67756.1|67738.7|67710.8|67692.8|5790
1648098000000|2022-03-24 05:00:00|67722.7|67707.7|67776.1|67756.1|67782.6|67766|67719.5|67702.2|6660
1648101600000|2022-03-24 06:00:00|67777|67757|67722.5|67707.5|67790.7|67773.7|67702.9|67687.9|7364
1648105200000|2022-03-24 07:00:00|67722.1|67707.1|67764.3|67749.3|67782.3|67767.3|67715.4|67697.7|8367
1648108800000|2022-03-24 08:00:00|67763.9|67748.9|67789|67769|67810.1|67795.1|67630.8|67612.7|10901
1648112400000|2022-03-24 09:00:00|67788.7|67768.7|67710.7|67695.7|67790|67770|67655.9|67638.6|9499
1648116000000|2022-03-24 10:00:00|67710.9|67695.9|67720.4|67705.4|67760.9|67741.8|67678|67663|8804
1648119600000|2022-03-24 11:00:00|67721.1|67706.1|67722.9|67707.9|67820.8|67800.8|67640.2|67622.9|8835
1648123200000|2022-03-24 12:00:00|67721.9|67706.9|67743.7|67728.7|67795|67776.9|67667.5|67652.5|9598
1648126800000|2022-03-24 13:00:00|67743.4|67728.4|67799.1|67784.1|67851.2|67832.4|67738|67723|10565
1648130400000|2022-03-24 14:00:00|67801.1|67786.1|67665.5|67650.5|67813.8|67798.8|67648.2|67633.2|10270
1648134000000|2022-03-24 15:00:00|67667.2|67652.2|67605.3|67590.3|67677.4|67662.4|67557.7|67542.7|11376
1648137600000|2022-03-24 16:00:00|67605.4|67590.4|67732.3|67712.3|67735.7|67717.8|67589.3|67573.3|9397
1648141200000|2022-03-24 17:00:00|67732.5|67712.5|67687.2|67672.2|67752.8|67735|67647.8|67630|8320
1648144800000|2022-03-24 18:00:00|67689.9|67669.9|67653.5|67633.5|67703.7|67685.5|67636.3|67617.6|7369
1648148400000|2022-03-24 19:00:00|67651.4|67636.4|67652.9|67632.9|67665|67646.9|67604.7|67589.7|6965
1648152000000|2022-03-24 20:00:00|67652.5|67632.5|67667.9|67634.6|67674.9|67654.4|67648.2|67626.7|4928
1648155600000|2022-03-24 21:00:00|67667.6|67633.1|67675.3|67622.9|67700.2|67646.9|67661.1|67589.2|1798
1648159200000|2022-03-24 22:00:00|67673.4|67611|67612.2|67592.2|67683|67623|67603.3|67573.4|3278
1648162800000|2022-03-24 23:00:00|67610.4|67589.3|67594.1|67574.1|67624.3|67604.3|67584.2|67563.3|4613
1648166400000|2022-03-25 00:00:00|67594|67574|67591.9|67571.9|67627.5|67607.5|67579.1|67559.1|7998
1648170000000|2022-03-25 01:00:00|67591.7|67571.7|67446.5|67426.5|67598.3|67578.3|67428.6|67408.6|10148
1648173600000|2022-03-25 02:00:00|67446.6|67426.6|67470.7|67450.7|67500.9|67480.9|67427.3|67407.3|7769
1648177200000|2022-03-25 03:00:00|67470.8|67450.8|67477.6|67457.6|67487.5|67467.5|67435.6|67415.6|7293
1648180800000|2022-03-25 04:00:00|67478.6|67458.6|67450.8|67430.8|67488|67468|67414.4|67394.4|8053
1648184400000|2022-03-25 05:00:00|67451|67431|67471|67451|67493.7|67473.7|67437.9|67417.9|6610
1648188000000|2022-03-25 06:00:00|67470.7|67450.7|67474.1|67454.1|67527.5|67507.5|67467|67447|7029
1648191600000|2022-03-25 07:00:00|67474.6|67454.6|67501.8|67486.8|67515.2|67497.5|67457.9|67437.9|8057
1648195200000|2022-03-25 08:00:00|67502.4|67487.4|67545.3|67525.3|67578.4|67560.7|67479.7|67462.7|9899
1648198800000|2022-03-25 09:00:00|67545|67525|67615.1|67600.1|67643.2|67627|67521.6|67501.6|9241
1648202400000|2022-03-25 10:00:00|67615|67600|67562|67547|67638.9|67621.3|67560.2|67542.8|8089
1648206000000|2022-03-25 11:00:00|67561.8|67546.8|67535.2|67520.2|67587.3|67571.3|67512.4|67495|7775
1648209600000|2022-03-25 12:00:00|67536.6|67521.6|67627.5|67612.5|67633|67616.2|67536.6|67519.2|8027
1648213200000|2022-03-25 13:00:00|67626.2|67611.2|67577.2|67557.2|67697.7|67680.6|67535.6|67515.6|11312
1648216800000|2022-03-25 14:00:00|67577.6|67557.6|67534.4|67519.4|67604.9|67588.2|67494.3|67476.3|10786
1648220400000|2022-03-25 15:00:00|67533.8|67518.8|67741.1|67726.1|67746.7|67729.4|67504.4|67487.6|11290
1648224000000|2022-03-25 16:00:00|67739.9|67724.9|67708.6|67693.6|67751.5|67735|67684.3|67666.5|10121
1648227600000|2022-03-25 17:00:00|67708.3|67693.3|67697.7|67682.7|67739|67717.4|67681.5|67663.4|9415
1648231200000|2022-03-25 18:00:00|67697.8|67682.8|67724.6|67704.6|67745.4|67730.2|67662.4|67646.7|8052
1648234800000|2022-03-25 19:00:00|67721.8|67706.8|67746.5|67726.5|67753.9|67733.9|67700.5|67682.6|7563
1648238400000|2022-03-25 20:00:00|67746.7|67726.7|67740.4|67720.4|67780.1|67744.2|67725.7|67694.7|4956
1648411200000|2022-03-27 20:00:00|67783.6|67669.6|67787.7|67673.7|67789.6|67703.5|67733.4|67659.5|16
1648414800000|2022-03-27 21:00:00|67765.7|67651.7|67748.4|67699.1|67783.2|67726.2|67725.8|67651.3|849
1648418400000|2022-03-27 22:00:00|67744.9|67703.1|67770.5|67733.3|67783.5|67751|67738.5|67689.9|3637
1648422000000|2022-03-27 23:00:00|67769.2|67732.7|67757.8|67732.8|67788.8|67761.7|67737|67707.9|5272
1648425600000|2022-03-28 00:00:00|67756.6|67733.4|67824.4|67797.5|67846.6|67822|67737.1|67714.6|8372
1648429200000|2022-03-28 01:00:00|67825.4|67798.2|67928.1|67903.7|67929.8|67905.4|67795.9|67774.8|10879
1648432800000|2022-03-28 02:00:00|67929.5|67903.3|67915.5|67894.2|67949|67921.3|67876.7|67850.8|10232
1648436400000|2022-03-28 03:00:00|67916.7|67892.1|67916.5|67892.9|67950.5|67926.2|67894.6|67870.1|7939
1648440000000|2022-03-28 04:00:00|67917.2|67892.2|67925.5|67905.5|67947.9|67925.2|67909|67884.9|7206
1648443600000|2022-03-28 05:00:00|67925.6|67905.6|67945|67925|67984.5|67965.6|67925.6|67905.6|7370
1648447200000|2022-03-28 06:00:00|67945.2|67925.2|67922|67902|67970.2|67952.7|67855|67837.9|9661
1648450800000|2022-03-28 07:00:00|67919.1|67904.1|67945.5|67925.5|67970.3|67952.4|67884.1|67869.1|10943
1648454400000|2022-03-28 08:00:00|67944.8|67924.8|67712.7|67692.7|67988.4|67970.8|67657.6|67637.6|11845
1648458000000|2022-03-28 09:00:00|67713.9|67693.9|67774.9|67759.9|67842.3|67822.3|67704.5|67686.6|10858
1648461600000|2022-03-28 10:00:00|67775.1|67760.1|67716.5|67701.5|67808.2|67790.8|67704.1|67689.1|9904
1648465200000|2022-03-28 11:00:00|67716.6|67701.6|67862.1|67847.1|67890.7|67874.8|67686.8|67669.3|9698
1648468800000|2022-03-28 12:00:00|67865.4|67845.4|67903.1|67883.1|67940.9|67922.4|67822.9|67804.9|10935
1648472400000|2022-03-28 13:00:00|67902.7|67882.7|67826.4|67806.4|67963.7|67946|67799.9|67781.4|11258
1648476000000|2022-03-28 14:00:00|67827.6|67807.6|67825.3|67810.3|67856.5|67839.6|67763.8|67745.5|10847
1648479600000|2022-03-28 15:00:00|67826|67811|67780|67760|67844|67828.3|67778.6|67758.6|9915
1648483200000|2022-03-28 16:00:00|67779.9|67759.9|67676|67661|67793.8|67773.8|67637.8|67617.8|8270
1648486800000|2022-03-28 17:00:00|67680|67660|67745|67730|67746.5|67731.5|67645.6|67628.3|7753
1648490400000|2022-03-28 18:00:00|67745.9|67730.9|67698.7|67683.7|67781.7|67766.7|67696.5|67681.5|7415
1648494000000|2022-03-28 19:00:00|67698.8|67683.8|67713|67698|67792.3|67773.4|67697.6|67681.9|7879
1648497600000|2022-03-28 20:00:00|67714.1|67694.1|67746.8|67704.9|67755.7|67719.4|67708.3|67687.8|3877
1648501200000|2022-03-28 21:00:00|67777.7|67693.4|67742|67662.1|67794.4|67704.8|67719.8|67654.9|1533
1648504800000|2022-03-28 22:00:00|67741.3|67666|67713.3|67688.4|67757.7|67710.5|67676.8|67642.7|4566
1648508400000|2022-03-28 23:00:00|67712|67692|67692.5|67672.5|67719.9|67692|67655.2|67626.9|5898
1648512000000|2022-03-29 00:00:00|67695.3|67671.2|67803.4|67783.4|67826.7|67804.6|67658.9|67633.8|9926
1648515600000|2022-03-29 01:00:00|67803.1|67783.1|67687|67667|67803.9|67783.9|67670.8|67650.8|9413
1648519200000|2022-03-29 02:00:00|67686.9|67666.9|67684.5|67664.5|67716|67696|67668.9|67648.9|7078
1648522800000|2022-03-29 03:00:00|67684.9|67664.9|67681.6|67661.6|67732.2|67712.2|67673.2|67652.6|7074
1648526400000|2022-03-29 04:00:00|67681.8|67661.8|67732.1|67712.1|67734.8|67716.6|67652.7|67632.7|7051
1648530000000|2022-03-29 05:00:00|67732.7|67712.7|67734|67714|67769.3|67753|67713.1|67695.5|8416
1648533600000|2022-03-29 06:00:00|67734.7|67714.7|67616.7|67601.7|67737.2|67719|67581.1|67563.7|9545
1648537200000|2022-03-29 07:00:00|67616|67601|67627.6|67607.6|67653.3|67636.5|67521.6|67506.6|10648
1648540800000|2022-03-29 08:00:00|67628.1|67608.1|67707.9|67692.9|67748.9|67728.9|67594.1|67574.1|10228
1648544400000|2022-03-29 09:00:00|67708|67693|67390|67366|67768.1|67753.1|67337|67319|11730
1648548000000|2022-03-29 10:00:00|67394|67374|67334.9|67319.9|67405.4|67390.4|67266.3|67251.3|9775
1648551600000|2022-03-29 11:00:00|67337.7|67317.7|67118.8|67103.8|67434.7|67417.4|67004.1|66989.1|11371
1648555200000|2022-03-29 12:00:00|67114.8|67099.8|66939.8|66924.8|67154.5|67136.5|66845.9|66828.8|13037
1648558800000|2022-03-29 13:00:00|66939.2|66924.2|66835.6|66820.6|67025.8|67010.8|66794.3|66776.8|10851
1648562400000|2022-03-29 14:00:00|66834.9|66819.9|67014.7|66999.7|67072.3|67057.3|66824.4|66807.6|10908
1648566000000|2022-03-29 15:00:00|67014.4|66999.4|66976|66961|67025|67009.4|66909.6|66892.3|10484
1648569600000|2022-03-29 16:00:00|66974.6|66959.6|67131|67116|67147.1|67129.4|66974.4|66958.3|9163
1648573200000|2022-03-29 17:00:00|67131.6|67116.6|67148.2|67133.2|67188.3|67173.3|67114.6|67099.4|8439
1648576800000|2022-03-29 18:00:00|67148.1|67133.1|67081.2|67061.2|67178.5|67161|67069.6|67050.7|8142
1648580400000|2022-03-29 19:00:00|67083.1|67063.1|67090.5|67075.5|67116.4|67096.4|67049.5|67029.5|7814
1648584000000|2022-03-29 20:00:00|67089.4|67074.4|67104.8|67079.9|67129.3|67094.4|67089|67059|3927
1648587600000|2022-03-29 21:00:00|67107.8|67072.1|67107.1|67060.2|67172.7|67101.6|67087.5|67041.7|2716
1648591200000|2022-03-29 22:00:00|67108.8|67060.3|67066.2|67046.2|67111.8|67075.9|67025.1|66996.1|3843
1648594800000|2022-03-29 23:00:00|67065.7|67045.7|67071|67051|67077.6|67057.6|67048.8|67022.9|4665
1648598400000|2022-03-30 00:00:00|67071.7|67051.7|67036.2|67016.2|67090.2|67070.2|67029.5|67009.5|9931
1648602000000|2022-03-30 01:00:00|67036.7|67016.7|66996.3|66976.3|67038.6|67022.4|66960.9|66941.4|10325
1648605600000|2022-03-30 02:00:00|66996.1|66976.1|66945.4|66930.4|67016.2|66998.4|66922.4|66905.2|9001
1648609200000|2022-03-30 03:00:00|66945.6|66930.6|66929.5|66914.5|66965.9|66950.9|66894.3|66877.7|8679
1648612800000|2022-03-30 04:00:00|66929.4|66914.4|66955.6|66940.6|66964.7|66947.5|66891.9|66874.7|7626
1648616400000|2022-03-30 05:00:00|66955|66940|66946.8|66926.8|66976.6|66960.4|66940.2|66923.5|6990
1648620000000|2022-03-30 06:00:00|66946|66926|66942.5|66927.5|66982.6|66966.2|66887.9|66872.9|10416
1648623600000|2022-03-30 07:00:00|66939.6|66924.6|66849.7|66834.7|66939.6|66924.6|66805.4|66788.7|11503
1648627200000|2022-03-30 08:00:00|66844.2|66829.2|66675.4|66660.4|66933.2|66913.2|66673.6|66658|11736
1648630800000|2022-03-30 09:00:00|66676|66661|66731.3|66716.3|66749.6|66734.6|66640.5|66625.3|9805
1648634400000|2022-03-30 10:00:00|66731|66716|66835.4|66820.4|66913.6|66897.7|66730.7|66715.7|9989
1648638000000|2022-03-30 11:00:00|66834.9|66819.9|66773.3|66758.3|66855.5|66840.5|66725.9|66710.9|8994
1648641600000|2022-03-30 12:00:00|66774.7|66759.7|66873.1|66858.1|66958.4|66941.7|66768.8|66753.8|10949
1648645200000|2022-03-30 13:00:00|66873|66858|66628|66613|66904.1|66887|66619|66603|11307
1648648800000|2022-03-30 14:00:00|66628.1|66613.1|66640.1|66625.1|66709.5|66694.5|66587|66572|11020
1648652400000|2022-03-30 15:00:00|66639.7|66624.7|66634.2|66614.2|66675.9|66660.9|66597.7|66580.4|10221
1648656000000|2022-03-30 16:00:00|66635.1|66620.1|66677|66657|66707|66690.2|66617.7|66601.1|8305
1648659600000|2022-03-30 17:00:00|66676.2|66656.2|66730.6|66715.6|66731.2|66716.2|66674.4|66655.9|6567
1648663200000|2022-03-30 18:00:00|66730.7|66715.7|66648.1|66628.1|66735.1|66720.1|66634.4|66617.1|6693
1648666800000|2022-03-30 19:00:00|66647.9|66627.9|66706.7|66691.7|66712.4|66694.8|66632.2|66617.2|7193
1648670400000|2022-03-30 20:00:00|66707.2|66692.2|66671.8|66638.8|66709|66692.2|66656.5|66629.6|3683
1648674000000|2022-03-30 21:00:00|66673.1|66636.3|66680.7|66636.8|66702.3|66649|66649.1|66611.3|1699
1648677600000|2022-03-30 22:00:00|66679.5|66637.7|66665.6|66641.5|66685.6|66654|66627.9|66601.9|3465
1648681200000|2022-03-30 23:00:00|66664.8|66642.1|66647.4|66627.4|66674.8|66649.2|66642.1|66621.8|5002
1648684800000|2022-03-31 00:00:00|66647.5|66627.5|66572|66552|66678.5|66658.5|66566.7|66542.2|10208
1648688400000|2022-03-31 01:00:00|66571.5|66551.5|66563.2|66543.2|66591.4|66572.6|66509.5|66489.5|8399
1648692000000|2022-03-31 02:00:00|66562.9|66542.9|66617.4|66597.4|66619.9|66599.9|66562.7|66542.7|7585
1648695600000|2022-03-31 03:00:00|66617.6|66597.6|66634.1|66614.1|66648.7|66628.7|66601.2|66581.2|7008
1648699200000|2022-03-31 04:00:00|66634|66614|66654.8|66634.8|66671.7|66651.7|66633.6|66613.6|6113
1648702800000|2022-03-31 05:00:00|66655|66635|66622|66602|66672.9|66652.9|66610.7|66590.7|6864
1648706400000|2022-03-31 06:00:00|66620.2|66600.2|66602.5|66587.5|66705.6|66687.7|66577.3|66562|10507
1648710000000|2022-03-31 07:00:00|66602.6|66587.6|66713.9|66698.9|66718.6|66702.2|66561.7|66546.7|10947
1648713600000|2022-03-31 08:00:00|66716.1|66701.1|66840.3|66825.3|66944|66925.9|66707.1|66692|10812
1648717200000|2022-03-31 09:00:00|66839.7|66824.7|66947.7|66932.7|66980.3|66965.3|66825.5|66810.5|10101
1648720800000|2022-03-31 10:00:00|66947.9|66932.9|67057.8|67042.8|67091.3|67074.8|66923.8|66908.8|10058
1648724400000|2022-03-31 11:00:00|67057|67042|66999.7|66984.7|67063|67048|66964.6|66949.6|9573
1648728000000|2022-03-31 12:00:00|66999.9|66984.9|67005.4|66985.4|67049.8|67034|66934.3|66918.9|10376
1648731600000|2022-03-31 13:00:00|67005.3|66985.3|67060.4|67045.4|67208.4|67188.4|66966.8|66948.1|12005
1648735200000|2022-03-31 14:00:00|67059|67044|66902.9|66882.9|67192.8|67177.8|66829.1|66809.1|12324
1648738800000|2022-03-31 15:00:00|66907.4|66887.4|67072|67057|67072|67057|66829.7|66814.7|11114
1648742400000|2022-03-31 16:00:00|67071.6|67056.6|67128.9|67113.9|67168.7|67149.9|67065.9|67050.9|9309
1648746000000|2022-03-31 17:00:00|67129.1|67114.1|67135.2|67115.2|67147.2|67129.4|67053.2|67038.2|7647
1648749600000|2022-03-31 18:00:00|67131.7|67116.7|67201.7|67186.7|67238.5|67223.5|67131.7|67116.7|8505
1648753200000|2022-03-31 19:00:00|67201.5|67186.5|67237|67222|67258.8|67240.2|67163.7|67147.4|8540
1648756800000|2022-03-31 20:00:00|67236.9|67221.9|67228.2|67190.9|67237|67221.9|67188.4|67169.6|4594
1648760400000|2022-03-31 21:00:00|67230.4|67187|67240.5|67187.4|67275|67215.1|67222.5|67166.4|1858
1648764000000|2022-03-31 22:00:00|67228.6|67195.7|67195.7|67160.6|67248.5|67206.6|67170.6|67139.7|4830
1648767600000|2022-03-31 23:00:00|67195.4|67160.9|67190.5|67170.5|67224.8|67204.8|67179|67152.2|4872
1648771200000|2022-04-01 00:00:00|67188.3|67168.3|67223.5|67203.5|67268.8|67248.8|67179.8|67159.8|8375
1648774800000|2022-04-01 01:00:00|67223|67203|67196.5|67176.5|67246.1|67226.1|67186.5|67166.5|7848
1648778400000|2022-04-01 02:00:00|67197|67177|67240.2|67220.2|67248.9|67228.9|67187.9|67167.9|6874
1648782000000|2022-04-01 03:00:00|67240.5|67220.5|67235|67215|67257.6|67237.6|67212.2|67192.2|6294
1648785600000|2022-04-01 04:00:00|67234|67214|67242.8|67222.8|67249.9|67229.9|67215.5|67195.5|5740
1648789200000|2022-04-01 05:00:00|67242.9|67222.9|67217.6|67197.6|67244.8|67224.8|67179.7|67159.7|5611
1648792800000|2022-04-01 06:00:00|67218|67198|67172.8|67157.8|67308.9|67289.1|67161.8|67146.8|9485
1648796400000|2022-04-01 07:00:00|67175.3|67160.3|67311.4|67291.4|67366.2|67348.3|67165.6|67145.6|11495
1648800000000|2022-04-01 08:00:00|67311.5|67291.5|67263.7|67243.7|67336.8|67318.3|67177.7|67161.2|10085
1648803600000|2022-04-01 09:00:00|67263.6|67243.6|67292.3|67277.3|67381.1|67362.6|67263.1|67243.6|10158
1648807200000|2022-04-01 10:00:00|67292.5|67277.5|67221.6|67206.6|67341.6|67326.6|67221|67206|8154
1648810800000|2022-04-01 11:00:00|67222|67207|67336.1|67321.1|67336.1|67321.1|67218.6|67203.6|8592
1648814400000|2022-04-01 12:00:00|67336.5|67321.5|67361.1|67346.1|67405.9|67390.9|67267.9|67251.9|10456
1648818000000|2022-04-01 13:00:00|67360.1|67345.1|67357.9|67337.9|67387.4|67372.4|67294.2|67276.8|10208
1648821600000|2022-04-01 14:00:00|67352.7|67332.7|67398.8|67383.8|67457.2|67442.2|67323.1|67308.1|10974
1648825200000|2022-04-01 15:00:00|67399.1|67384.1|67351.3|67336.3|67443.7|67426.6|67348.6|67333.6|10109
1648828800000|2022-04-01 16:00:00|67351|67336|67375.5|67360.5|67382.8|67367.8|67319.7|67304.7|8450
1648832400000|2022-04-01 17:00:00|67375.2|67360.2|67382.3|67367.3|67420.2|67405.2|67364.6|67349.6|7822
1648836000000|2022-04-01 18:00:00|67381.4|67366.4|67379|67364|67387.8|67372.8|67328.7|67313.7|6868
1648839600000|2022-04-01 19:00:00|67379.6|67364.6|67327.4|67312.4|67379.8|67364.8|67326.4|67311.4|7495
1648843200000|2022-04-01 20:00:00|67328.8|67313.8|67344.9|67282.5|67371.1|67329.4|67298|67271.7|4381
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67430.9|67400.9|67461.7|67401.4|67392.5|67294.5|224
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67394.3|67365.7|67448.3|67400.6|67368|67307.9|1242
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67363.3|67343.3|67417.8|67374.2|67356.4|67328.6|3462
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67350.1|67330.1|67379.5|67359.5|67344.7|67326.6|4515
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67324.5|67304.5|67356.4|67338.7|67297|67279.4|7076
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67326.4|67311.4|67360.9|67342.8|67290.1|67274.2|6690
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67328.2|67308.2|67344|67326.2|67311.2|67293.1|4856
1649041200000|2022-04-04 03:00:00|67328|67308|67337|67317|67341.7|67323.6|67302.1|67284.8|4526
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67335.4|67315.4|67347.6|67331.3|67323.8|67305.1|5042
1649048400000|2022-04-04 05:00:00|67335|67315|67313.5|67293.5|67344.5|67327.2|67308.8|67289.7|6232
1649052000000|2022-04-04 06:00:00|67316|67296|67387|67372|67406.6|67391.6|67297.5|67277.9|8732
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67439.4|67419.4|67464.3|67446.3|67365.5|67350.5|10057
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67484.6|67469.6|67512.5|67492.5|67392.6|67377.6|9470
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67569.6|67554.6|67572.5|67557.5|67432|67414.6|8564
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67622.5|67607.5|67626.3|67610.1|67542.6|67527.6|7830
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67648.5|67633.5|67654.1|67637.7|67576.7|67561.7|8287
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67636.4|67616.4|67656.4|67641.4|67570.7|67555.7|9168
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67673.8|67658.8|67748.5|67732.4|67612.3|67597.3|9629
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67655.7|67640.7|67761|67741|67632.6|67617.6|10761
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67664.2|67649.2|67679.8|67664.8|67612.3|67597.3|8566
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67777|67762|67780.4|67765.4|67664.1|67649.1|7984
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67845|67830|67852.2|67837.2|67762.5|67747.5|7846
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67799.9|67784.9|67867.8|67850.6|67791|67775.8|6955
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67811.3|67791.3|67812.5|67797.5|67774.8|67756.4|6535
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67812.8|67756.4|67826.9|67794.6|67777.1|67755.2|4029
1649106000000|2022-04-04 21:00:00|67808|67760.2|67793.7|67743|67819|67773.1|67776.9|67742.9|1605
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67798.8|67778.8|67816.2|67782.5|67781.1|67742.3|2709
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67781.4|67761.4|67806.7|67788.3|67776|67756|3485
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67773.9|67753.9|67810.1|67790.1|67751|67729|6646
1649120400000|2022-04-05 01:00:00|67770|67755|67817.6|67802.6|67824.8|67807|67765.8|67747.4|5549
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67812.6|67792.6|67836.9|67817.4|67786.2|67768.8|4438
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67793.4|67773.4|67819.8|67802.7|67789.9|67772.1|3930
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67841.6|67826.6|67856.5|67836.5|67789.9|67772.1|5742
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67816.6|67796.6|67854.9|67835.7|67794.3|67776.3|6159
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67771.5|67756.5|67846.4|67829|67739.8|67724.8|8543
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67732.7|67712.7|67797.2|67782.2|67689.6|67672.4|10242
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67815.4|67800.4|67849.2|67834.2|67709.7|67690.4|9059
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67758.3|67743.3|67819.8|67804.8|67716.1|67698.3|8704
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67811|67791|67891.8|67873.9|67759.2|67742.1|9249
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67825|67810|67854.8|67837.4|67759.9|67743|8569
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67844.3|67829.3|67895.2|67877.9|67796.1|67778.2|8741
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67816.2|67796.2|67880.3|67862.6|67775.9|67756.9|9711
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|68005|67990|68051.5|68031.5|67791.6|67776.2|12136
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68118|68098|68126.4|68106.4|67985.9|67966.5|9817
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68154.7|68134.7|68170.3|68152.4|68100.9|68080.9|7971
1649178000000|2022-04-05 17:00:00|68155|68135|68155.8|68140.8|68174.3|68156.9|68108.1|68091|6928
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68211.2|68196.2|68223.7|68206.8|68142.7|68126.1|7228
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68215.3|68195.3|68239.7|68222.1|68204|68186.9|6918
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68222.8|68186.4|68231|68200.7|68199.3|68177.8|3901
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68210.9|68176|68240.9|68194.7|68203.5|68160.4|1831
1649196000000|2022-04-05 22:00:00|68215|68172.8|68197.3|68177.3|68235|68194.8|68188.8|68162.8|3487
1649199600000|2022-04-05 23:00:00|68201|68178.8|68206.8|68186.8|68215.2|68193.5|68191.3|68169.4|3510
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68278.6|68258.6|68280.5|68260.5|68204.4|68184.4|6595
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68296.4|68276.4|68301.9|68281.9|68264.3|68247.3|7721
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68266.4|68246.4|68299.3|68279.4|68223.1|68203.1|7020
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68241.1|68221.1|68269.7|68249.7|68223.6|68204.7|6239
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68265.2|68245.2|68286.8|68268.6|68231.1|68213.7|5679
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68348.6|68333.6|68353.9|68333.9|68239.5|68219.5|5757
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68323.2|68303.2|68406.7|68386.7|68319.4|68299.4|9492
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68271.9|68256.9|68349.6|68329.6|68233|68215.6|10933
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68100.1|68080.1|68299.4|68283.4|68076.5|68056.5|10654
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68170|68150|68203.9|68186.8|68082.5|68064.7|9795
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68168.4|68153.4|68249.8|68234.8|68160.5|68142.8|8917
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68140.4|68125.4|68216.6|68200|68128.6|68108.6|8813
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68032.3|68017.3|68140.8|68125.8|68006|67986|9729
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68151.5|68136.5|68160.8|68143.2|68007.6|67989.6|10207
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68119.6|68104.6|68204.8|68188.4|68087.7|68070.7|11023
1649257200000|2022-04-06 15:00:00|68119|68104|68173.9|68158.9|68221.9|68206.6|68100|68080.9|9889
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68187.1|68167.1|68215.1|68198.1|68139.8|68122.5|8288
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68236.8|68216.3|68238.9|68218.8|68170.4|68152.2|7685
1649268000000|2022-04-06 18:00:00|68236.9|68216|68242.1|68222.1|68370.6|68353.2|68059.2|68039.2|13134
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68235.3|68215.3|68289.7|68273.6|68198.7|68178.7|10217
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68299.8|68218.8|68301.8|68251.8|68223|68205.9|4653
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68258.7|68236.4|68320.6|68259|68250.8|68178.5|2063
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68265.1|68245.1|68278|68258.8|68245.2|68213.6|3415
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68257|68237|68272|68253.9|68243.7|68223.7|3610
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68166.8|68146.8|68262.9|68242.9|68163.1|68145|8430
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68173.7|68158.7|68214.6|68195|68156.9|68140.5|7540
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68165.2|68145.2|68212.7|68196.8|68165.2|68145.2|5990
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68195.1|68175.1|68207.8|68190.7|68161.1|68143.4|5971
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68150.4|68135.4|68203.9|68186.9|68139.6|68119.6|4813
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68124.2|68104.2|68180.3|68163.4|68111.9|68094.1|6644
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68137.1|68117.1|68162.9|68143.7|68029.1|68010.8|8788
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68259.1|68239.1|68274.6|68258.9|68123.6|68106.2|9705
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68384.3|68364.3|68400.1|68383.9|68235.8|68219.3|9213
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68295.9|68275.9|68465.8|68450.8|68259.7|68244.7|9802
1649325600000|2022-04-07 10:00:00|68296|68276|68281.6|68266.6|68328.3|68312|68251.1|68236.1|8297
1649329200000|2022-04-07 11:00:00|68282|68262|68176|68161|68300.5|68285.5|68108.4|68093.4|11166
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68160.5|68145.5|68183.4|68167.8|68076.9|68059.3|9882
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68155.6|68135.6|68201.5|68183.9|68008.8|67991.5|10627
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68169.9|68154.9|68258.4|68240.9|68096|68077.8|11599
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68255.4|68235.4|68269.3|68250.1|68145.2|68126.3|10669
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68382.2|68362.2|68383.3|68363.3|68244.2|68226.3|9766
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68342.6|68322.6|68384.3|68364.3|68285.3|68265.4|8593
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68358.3|68343.3|68401.8|68384.6|68307.6|68291.2|8114
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68409.2|68394.2|68440.3|68421.7|68345.7|68328.1|7745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68385.2|68346.9|68426.4|68406.4|68355.5|68324.1|5488
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68374.4|68330.8|68419.5|68351.2|68362.9|68290.4|1713
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68398.5|68378.5|68411.8|68391.3|68349.5|68317.7|3884
1649372400000|2022-04-07 23:00:00|68398|68378|68465.1|68445.1|68491|68471|68392.5|68368.8|4349
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68478|68458|68506.2|68486.2|68416.7|68396.7|8820
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68455|68435|68497.6|68477.6|68428.6|68410.2|7906
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68498.7|68478.7|68511.2|68491.2|68437.8|68418.8|7080
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68463.5|68443.5|68513.5|68494.3|68455.4|68436.5|5305
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68519.7|68499.7|68520.9|68500.9|68461.4|68443.6|5125
1649394000000|2022-04-08 05:00:00|68521|68501|68439.4|68419.4|68521.2|68503.6|68438.1|68418.1|6790
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68478.8|68463.8|68503.6|68486.7|68432.4|68415.4|8574
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68449.1|68429.1|68567.3|68552.1|68446.3|68426.3|10034
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68445.6|68430.6|68488|68471.5|68372.1|68357.1|9105
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68434|68414|68464|68446.4|68366.9|68350.2|8588
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68324.6|68309.6|68469.5|68453.6|68290.9|68272.4|8501
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68466.1|68451.1|68498.5|68480.5|68313.6|68298.6|8410
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68534.1|68519.1|68554.6|68537.2|68450.1|68435.1|9055
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68615|68600|68641.5|68624.5|68503.3|68488.3|10682
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68407.3|68392.3|68623|68606.3|68361.1|68335.4|10534
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68403|68388|68429.1|68411.9|68352.7|68336.3|9545
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68410.6|68395.6|68446.7|68427.4|68386.8|68371.8|7362
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68413.6|68398.6|68460.3|68442.5|68390.2|68375.2|7480
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68337.4|68322.4|68428|68411.3|68326.9|68309.6|6825
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68374.3|68354.3|68392.9|68376.2|68329.3|68314.3|6992
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68385.9|68365.9|68422.7|68390.1|68365.3|68337.6|4098
1649016000000|2022-04-03 20:00:00|67424.1|67332.4|67430.9|67400.9|67461.7|67401.4|67392.5|67294.5|224
1649019600000|2022-04-03 21:00:00|67430.6|67400.6|67394.3|67365.7|67448.3|67400.6|67368|67307.9|1242
1649023200000|2022-04-03 22:00:00|67391.3|67368.2|67363.3|67343.3|67417.8|67374.2|67356.4|67328.6|3462
1649026800000|2022-04-03 23:00:00|67363.8|67343.8|67350.1|67330.1|67379.5|67359.5|67344.7|67326.6|4515
1649030400000|2022-04-04 00:00:00|67349.9|67329.9|67324.5|67304.5|67356.4|67338.7|67297|67279.4|7076
1649034000000|2022-04-04 01:00:00|67325.4|67305.4|67326.4|67311.4|67360.9|67342.8|67290.1|67274.2|6690
1649037600000|2022-04-04 02:00:00|67327.5|67312.5|67328.2|67308.2|67344|67326.2|67311.2|67293.1|4856
1649041200000|2022-04-04 03:00:00|67328|67308|67337|67317|67341.7|67323.6|67302.1|67284.8|4526
1649044800000|2022-04-04 04:00:00|67337.7|67317.7|67335.4|67315.4|67347.6|67331.3|67323.8|67305.1|5042
1649048400000|2022-04-04 05:00:00|67335|67315|67313.5|67293.5|67344.5|67327.2|67308.8|67289.7|6232
1649052000000|2022-04-04 06:00:00|67316|67296|67387|67372|67406.6|67391.6|67297.5|67277.9|8732
1649055600000|2022-04-04 07:00:00|67385.3|67370.3|67439.4|67419.4|67464.3|67446.3|67365.5|67350.5|10057
1649059200000|2022-04-04 08:00:00|67439.5|67419.5|67484.6|67469.6|67512.5|67492.5|67392.6|67377.6|9470
1649062800000|2022-04-04 09:00:00|67484.5|67469.5|67569.6|67554.6|67572.5|67557.5|67432|67414.6|8564
1649066400000|2022-04-04 10:00:00|67568.4|67553.4|67622.5|67607.5|67626.3|67610.1|67542.6|67527.6|7830
1649070000000|2022-04-04 11:00:00|67625.1|67605.1|67648.5|67633.5|67654.1|67637.7|67576.7|67561.7|8287
1649073600000|2022-04-04 12:00:00|67648.4|67633.4|67636.4|67616.4|67656.4|67641.4|67570.7|67555.7|9168
1649077200000|2022-04-04 13:00:00|67634.3|67619.3|67673.8|67658.8|67748.5|67732.4|67612.3|67597.3|9629
1649080800000|2022-04-04 14:00:00|67674.3|67659.3|67655.7|67640.7|67761|67741|67632.6|67617.6|10761
1649084400000|2022-04-04 15:00:00|67655.9|67640.9|67664.2|67649.2|67679.8|67664.8|67612.3|67597.3|8566
1649088000000|2022-04-04 16:00:00|67664.1|67649.1|67777|67762|67780.4|67765.4|67664.1|67649.1|7984
1649091600000|2022-04-04 17:00:00|67777.1|67762.1|67845|67830|67852.2|67837.2|67762.5|67747.5|7846
1649095200000|2022-04-04 18:00:00|67845.2|67830.2|67799.9|67784.9|67867.8|67850.6|67791|67775.8|6955
1649098800000|2022-04-04 19:00:00|67800.5|67785.5|67811.3|67791.3|67812.5|67797.5|67774.8|67756.4|6535
1649102400000|2022-04-04 20:00:00|67810.8|67790.8|67812.8|67756.4|67826.9|67794.6|67777.1|67755.2|4029
1649106000000|2022-04-04 21:00:00|67808|67760.2|67793.7|67743|67819|67773.1|67776.9|67742.9|1605
1649109600000|2022-04-04 22:00:00|67797.3|67742.3|67798.8|67778.8|67816.2|67782.5|67781.1|67742.3|2709
1649113200000|2022-04-04 23:00:00|67799.1|67779.1|67781.4|67761.4|67806.7|67788.3|67776|67756|3485
1649116800000|2022-04-05 00:00:00|67781.7|67761.7|67773.9|67753.9|67810.1|67790.1|67751|67729|6646
1649120400000|2022-04-05 01:00:00|67770|67755|67817.6|67802.6|67824.8|67807|67765.8|67747.4|5549
1649124000000|2022-04-05 02:00:00|67817.5|67802.5|67812.6|67792.6|67836.9|67817.4|67786.2|67768.8|4438
1649127600000|2022-04-05 03:00:00|67813.4|67793.4|67793.4|67773.4|67819.8|67802.7|67789.9|67772.1|3930
1649131200000|2022-04-05 04:00:00|67790.6|67775.6|67841.6|67826.6|67856.5|67836.5|67789.9|67772.1|5742
1649134800000|2022-04-05 05:00:00|67842.2|67827.2|67816.6|67796.6|67854.9|67835.7|67794.3|67776.3|6159
1649138400000|2022-04-05 06:00:00|67818.9|67798.9|67771.5|67756.5|67846.4|67829|67739.8|67724.8|8543
1649142000000|2022-04-05 07:00:00|67770.7|67755.7|67732.7|67712.7|67797.2|67782.2|67689.6|67672.4|10242
1649145600000|2022-04-05 08:00:00|67731.8|67711.8|67815.4|67800.4|67849.2|67834.2|67709.7|67690.4|9059
1649149200000|2022-04-05 09:00:00|67815.5|67800.5|67758.3|67743.3|67819.8|67804.8|67716.1|67698.3|8704
1649152800000|2022-04-05 10:00:00|67759.2|67744.2|67811|67791|67891.8|67873.9|67759.2|67742.1|9249
1649156400000|2022-04-05 11:00:00|67811.2|67791.2|67825|67810|67854.8|67837.4|67759.9|67743|8569
1649160000000|2022-04-05 12:00:00|67823.8|67808.8|67844.3|67829.3|67895.2|67877.9|67796.1|67778.2|8741
1649163600000|2022-04-05 13:00:00|67843.8|67828.8|67816.2|67796.2|67880.3|67862.6|67775.9|67756.9|9711
1649167200000|2022-04-05 14:00:00|67815.6|67795.6|68005|67990|68051.5|68031.5|67791.6|67776.2|12136
1649170800000|2022-04-05 15:00:00|68004.6|67989.6|68118|68098|68126.4|68106.4|67985.9|67966.5|9817
1649174400000|2022-04-05 16:00:00|68116.9|68096.9|68154.7|68134.7|68170.3|68152.4|68100.9|68080.9|7971
1649178000000|2022-04-05 17:00:00|68155|68135|68155.8|68140.8|68174.3|68156.9|68108.1|68091|6928
1649181600000|2022-04-05 18:00:00|68157.9|68137.9|68211.2|68196.2|68223.7|68206.8|68142.7|68126.1|7228
1649185200000|2022-04-05 19:00:00|68210.7|68195.7|68215.3|68195.3|68239.7|68222.1|68204|68186.9|6918
1649188800000|2022-04-05 20:00:00|68216.4|68196.4|68222.8|68186.4|68231|68200.7|68199.3|68177.8|3901
1649192400000|2022-04-05 21:00:00|68223.4|68182.1|68210.9|68176|68240.9|68194.7|68203.5|68160.4|1831
1649196000000|2022-04-05 22:00:00|68215|68172.8|68197.3|68177.3|68235|68194.8|68188.8|68162.8|3487
1649199600000|2022-04-05 23:00:00|68201|68178.8|68206.8|68186.8|68215.2|68193.5|68191.3|68169.4|3510
1649203200000|2022-04-06 00:00:00|68206.7|68186.7|68278.6|68258.6|68280.5|68260.5|68204.4|68184.4|6595
1649206800000|2022-04-06 01:00:00|68278.5|68258.5|68296.4|68276.4|68301.9|68281.9|68264.3|68247.3|7721
1649210400000|2022-04-06 02:00:00|68295.8|68275.8|68266.4|68246.4|68299.3|68279.4|68223.1|68203.1|7020
1649214000000|2022-04-06 03:00:00|68265.9|68245.9|68241.1|68221.1|68269.7|68249.7|68223.6|68204.7|6239
1649217600000|2022-04-06 04:00:00|68240.3|68220.3|68265.2|68245.2|68286.8|68268.6|68231.1|68213.7|5679
1649221200000|2022-04-06 05:00:00|68263.9|68243.9|68348.6|68333.6|68353.9|68333.9|68239.5|68219.5|5757
1649224800000|2022-04-06 06:00:00|68349.3|68329.3|68323.2|68303.2|68406.7|68386.7|68319.4|68299.4|9492
1649228400000|2022-04-06 07:00:00|68323.4|68303.4|68271.9|68256.9|68349.6|68329.6|68233|68215.6|10933
1649232000000|2022-04-06 08:00:00|68272.2|68257.2|68100.1|68080.1|68299.4|68283.4|68076.5|68056.5|10654
1649235600000|2022-04-06 09:00:00|68097.5|68082.5|68170|68150|68203.9|68186.8|68082.5|68064.7|9795
1649239200000|2022-04-06 10:00:00|68169.9|68149.9|68168.4|68153.4|68249.8|68234.8|68160.5|68142.8|8917
1649242800000|2022-04-06 11:00:00|68168.6|68153.6|68140.4|68125.4|68216.6|68200|68128.6|68108.6|8813
1649246400000|2022-04-06 12:00:00|68140.8|68125.8|68032.3|68017.3|68140.8|68125.8|68006|67986|9729
1649250000000|2022-04-06 13:00:00|68031.8|68016.8|68151.5|68136.5|68160.8|68143.2|68007.6|67989.6|10207
1649253600000|2022-04-06 14:00:00|68149.7|68134.7|68119.6|68104.6|68204.8|68188.4|68087.7|68070.7|11023
1649257200000|2022-04-06 15:00:00|68119|68104|68173.9|68158.9|68221.9|68206.6|68100|68080.9|9889
1649260800000|2022-04-06 16:00:00|68174.1|68159.1|68187.1|68167.1|68215.1|68198.1|68139.8|68122.5|8288
1649264400000|2022-04-06 17:00:00|68184.8|68169.8|68236.8|68216.3|68238.9|68218.8|68170.4|68152.2|7685
1649268000000|2022-04-06 18:00:00|68236.9|68216|68242.1|68222.1|68370.6|68353.2|68059.2|68039.2|13134
1649271600000|2022-04-06 19:00:00|68242.2|68222.2|68235.3|68215.3|68289.7|68273.6|68198.7|68178.7|10217
1649275200000|2022-04-06 20:00:00|68235.7|68215.7|68299.8|68218.8|68301.8|68251.8|68223|68205.9|4653
1649278800000|2022-04-06 21:00:00|68306.1|68212.8|68258.7|68236.4|68320.6|68259|68250.8|68178.5|2063
1649282400000|2022-04-06 22:00:00|68259.7|68225.3|68265.1|68245.1|68278|68258.8|68245.2|68213.6|3415
1649286000000|2022-04-06 23:00:00|68265.6|68245.6|68257|68237|68272|68253.9|68243.7|68223.7|3610
1649289600000|2022-04-07 00:00:00|68257.3|68237.3|68166.8|68146.8|68262.9|68242.9|68163.1|68145|8430
1649293200000|2022-04-07 01:00:00|68166.5|68146.5|68173.7|68158.7|68214.6|68195|68156.9|68140.5|7540
1649296800000|2022-04-07 02:00:00|68173.4|68158.4|68165.2|68145.2|68212.7|68196.8|68165.2|68145.2|5990
1649300400000|2022-04-07 03:00:00|68168.1|68148.1|68195.1|68175.1|68207.8|68190.7|68161.1|68143.4|5971
1649304000000|2022-04-07 04:00:00|68194.9|68174.9|68150.4|68135.4|68203.9|68186.9|68139.6|68119.6|4813
1649307600000|2022-04-07 05:00:00|68150.3|68135.3|68124.2|68104.2|68180.3|68163.4|68111.9|68094.1|6644
1649311200000|2022-04-07 06:00:00|68125.3|68105.3|68137.1|68117.1|68162.9|68143.7|68029.1|68010.8|8788
1649314800000|2022-04-07 07:00:00|68131.4|68116.4|68259.1|68239.1|68274.6|68258.9|68123.6|68106.2|9705
1649318400000|2022-04-07 08:00:00|68257.2|68237.2|68384.3|68364.3|68400.1|68383.9|68235.8|68219.3|9213
1649322000000|2022-04-07 09:00:00|68383.8|68363.8|68295.9|68275.9|68465.8|68450.8|68259.7|68244.7|9802
1649325600000|2022-04-07 10:00:00|68296|68276|68281.6|68266.6|68328.3|68312|68251.1|68236.1|8297
1649329200000|2022-04-07 11:00:00|68282|68262|68176|68161|68300.5|68285.5|68108.4|68093.4|11166
1649332800000|2022-04-07 12:00:00|68175.9|68160.9|68160.5|68145.5|68183.4|68167.8|68076.9|68059.3|9882
1649336400000|2022-04-07 13:00:00|68160.8|68140.8|68155.6|68135.6|68201.5|68183.9|68008.8|67991.5|10627
1649340000000|2022-04-07 14:00:00|68155.9|68140.9|68169.9|68154.9|68258.4|68240.9|68096|68077.8|11599
1649343600000|2022-04-07 15:00:00|68170.2|68155.2|68255.4|68235.4|68269.3|68250.1|68145.2|68126.3|10669
1649347200000|2022-04-07 16:00:00|68255.2|68235.2|68382.2|68362.2|68383.3|68363.3|68244.2|68226.3|9766
1649350800000|2022-04-07 17:00:00|68381.8|68361.8|68342.6|68322.6|68384.3|68364.3|68285.3|68265.4|8593
1649354400000|2022-04-07 18:00:00|68342.9|68322.9|68358.3|68343.3|68401.8|68384.6|68307.6|68291.2|8114
1649358000000|2022-04-07 19:00:00|68361.2|68341.2|68409.2|68394.2|68440.3|68421.7|68345.7|68328.1|7745
1649361600000|2022-04-07 20:00:00|68409.5|68394.5|68385.2|68346.9|68426.4|68406.4|68355.5|68324.1|5488
1649365200000|2022-04-07 21:00:00|68392.4|68339.7|68374.4|68330.8|68419.5|68351.2|68362.9|68290.4|1713
1649368800000|2022-04-07 22:00:00|68374.1|68331.2|68398.5|68378.5|68411.8|68391.3|68349.5|68317.7|3884
1649372400000|2022-04-07 23:00:00|68398|68378|68465.1|68445.1|68491|68471|68392.5|68368.8|4349
1649376000000|2022-04-08 00:00:00|68464.3|68444.3|68478|68458|68506.2|68486.2|68416.7|68396.7|8820
1649379600000|2022-04-08 01:00:00|68478.1|68458.1|68455|68435|68497.6|68477.6|68428.6|68410.2|7906
1649383200000|2022-04-08 02:00:00|68454.5|68434.5|68498.7|68478.7|68511.2|68491.2|68437.8|68418.8|7080
1649386800000|2022-04-08 03:00:00|68499.3|68479.3|68463.5|68443.5|68513.5|68494.3|68455.4|68436.5|5305
1649390400000|2022-04-08 04:00:00|68463.6|68443.6|68519.7|68499.7|68520.9|68500.9|68461.4|68443.6|5125
1649394000000|2022-04-08 05:00:00|68521|68501|68439.4|68419.4|68521.2|68503.6|68438.1|68418.1|6790
1649397600000|2022-04-08 06:00:00|68440.5|68420.5|68478.8|68463.8|68503.6|68486.7|68432.4|68415.4|8574
1649401200000|2022-04-08 07:00:00|68483.5|68463.5|68449.1|68429.1|68567.3|68552.1|68446.3|68426.3|10034
1649404800000|2022-04-08 08:00:00|68449.3|68429.3|68445.6|68430.6|68488|68471.5|68372.1|68357.1|9105
1649408400000|2022-04-08 09:00:00|68445.5|68430.5|68434|68414|68464|68446.4|68366.9|68350.2|8588
1649412000000|2022-04-08 10:00:00|68433.9|68413.9|68324.6|68309.6|68469.5|68453.6|68290.9|68272.4|8501
1649415600000|2022-04-08 11:00:00|68322.7|68307.7|68466.1|68451.1|68498.5|68480.5|68313.6|68298.6|8410
1649419200000|2022-04-08 12:00:00|68465.8|68450.8|68534.1|68519.1|68554.6|68537.2|68450.1|68435.1|9055
1649422800000|2022-04-08 13:00:00|68533.9|68518.9|68615|68600|68641.5|68624.5|68503.3|68488.3|10682
1649426400000|2022-04-08 14:00:00|68615.9|68600.9|68407.3|68392.3|68623|68606.3|68361.1|68335.4|10534
1649430000000|2022-04-08 15:00:00|68410.7|68390.7|68403|68388|68429.1|68411.9|68352.7|68336.3|9545
1649433600000|2022-04-08 16:00:00|68404.6|68389.6|68410.6|68395.6|68446.7|68427.4|68386.8|68371.8|7362
1649437200000|2022-04-08 17:00:00|68409.7|68394.7|68413.6|68398.6|68460.3|68442.5|68390.2|68375.2|7480
1649440800000|2022-04-08 18:00:00|68413.4|68398.4|68337.4|68322.4|68428|68411.3|68326.9|68309.6|6825
1649444400000|2022-04-08 19:00:00|68337.3|68322.3|68374.3|68354.3|68392.9|68376.2|68329.3|68314.3|6992
1649448000000|2022-04-08 20:00:00|68374.2|68354.2|68385.9|68365.9|68422.7|68390.1|68365.3|68337.6|4098
1649620800000|2022-04-10 20:00:00|68047.3|67983.7|68119.2|68062.9|68164.7|68077.6|68030.3|67916.3|437
1649624400000|2022-04-10 21:00:00|68146.5|68075.1|68192.8|68147.7|68305.9|68191.9|68092.8|67978.8|2293
1649628000000|2022-04-10 22:00:00|68197.2|68140.9|68293.5|68273.5|68329.8|68309.8|68168.9|68113.1|5379
1649631600000|2022-04-10 23:00:00|68293.3|68273.3|68340.7|68320.7|68340.7|68320.7|68275.3|68258.2|5540
1649635200000|2022-04-11 00:00:00|68340.9|68320.9|68315.4|68295.4|68364.2|68344.2|68288|68268|7067
1649638800000|2022-04-11 01:00:00|68315|68295|68297|68277|68329.6|68309.6|68266|68250.2|8348
1649642400000|2022-04-11 02:00:00|68297.4|68277.4|68382.5|68362.5|68392.8|68374.6|68292.9|68273.4|8562
1649646000000|2022-04-11 03:00:00|68382.6|68362.6|68338.2|68323.2|68386.4|68366.4|68316.4|68299|7221
1649649600000|2022-04-11 04:00:00|68341.7|68321.7|68329.3|68309.3|68362.6|68345.9|68312|68293.2|6144
1649653200000|2022-04-11 05:00:00|68329.1|68309.1|68285.1|68265.1|68355.1|68335.3|68279.2|68260.7|7174
1649656800000|2022-04-11 06:00:00|68284.9|68264.9|68354.7|68334.7|68405.4|68388.5|68284.6|68264.6|9931
1649660400000|2022-04-11 07:00:00|68355|68335|68181.9|68161.9|68382.6|68365.7|68156.6|68138.4|10936
1649664000000|2022-04-11 08:00:00|68182.9|68162.9|68198.7|68183.7|68220.4|68205.4|68123.3|68103.3|9407
1649667600000|2022-04-11 09:00:00|68198.1|68183.1|68085.9|68070.9|68221.2|68204.6|68066.3|68046.8|8700
1649671200000|2022-04-11 10:00:00|68086.2|68071.2|68163.6|68148.6|68212.7|68197.7|68034.6|68019|9137
1649674800000|2022-04-11 11:00:00|68164.8|68149.8|68237.4|68222.4|68256.6|68239.6|68157.6|68142.6|8533
1649678400000|2022-04-11 12:00:00|68236|68221|68212.8|68197.8|68292.5|68274.8|68206.3|68187.8|9366
1649682000000|2022-04-11 13:00:00|68214|68199|68362.3|68347.3|68378.3|68360.7|68207.7|68192|10381
1649685600000|2022-04-11 14:00:00|68362.6|68347.6|68272|68257|68385.5|68368.8|68255.9|68240.2|10502
1649689200000|2022-04-11 15:00:00|68271.6|68256.6|68396.5|68381.5|68410|68395|68246.5|68231.5|9538
1649692800000|2022-04-11 16:00:00|68396.3|68381.3|68378.3|68363.3|68415.3|68399.9|68334.7|68317.2|7990
1649696400000|2022-04-11 17:00:00|68378.2|68363.2|68353.1|68333.1|68381.7|68365.1|68312.2|68292.2|7520
1649700000000|2022-04-11 18:00:00|68352.9|68332.9|68306.8|68286.8|68364.8|68344.8|68275.7|68255.7|7395
1649703600000|2022-04-11 19:00:00|68306.1|68286.1|68341.6|68321.6|68357.4|68337.4|68301.6|68281.6|6525
1649707200000|2022-04-11 20:00:00|68346.7|68326.7|68343.9|68322.8|68362.8|68342.8|68333.9|68311.9|4412
1649710800000|2022-04-11 21:00:00|68343.6|68322.9|68345.4|68292.1|68387.5|68322.9|68333.8|68245.1|1675
1649714400000|2022-04-11 22:00:00|68344.8|68286.1|68355.3|68335.3|68358.5|68341|68317.5|68281.4|2955
1649718000000|2022-04-11 23:00:00|68354.9|68334.9|68376|68356|68379.7|68358.4|68321.7|68299.4|4665
1649721600000|2022-04-12 00:00:00|68376.3|68356.3|68392.8|68372.8|68414.6|68394.6|68311.8|68291.8|7215
1649725200000|2022-04-12 01:00:00|68392.9|68372.9|68415|68395|68443.3|68423.9|68392.9|68372.9|6398
1649728800000|2022-04-12 02:00:00|68414.9|68394.9|68411.9|68391.9|68441.7|68422.4|68390.1|68371.4|6516
1649732400000|2022-04-12 03:00:00|68411.6|68391.6|68391.8|68371.8|68414.2|68394.2|68374.7|68357.5|5496
1649736000000|2022-04-12 04:00:00|68391.7|68371.7|68361|68341|68392.1|68373|68335.9|68318.2|5226
1649739600000|2022-04-12 05:00:00|68360.2|68340.2|68419|68399|68422.8|68402.3|68345.3|68326.7|7313
1649743200000|2022-04-12 06:00:00|68417.8|68397.8|68483.1|68468.1|68486.8|68469|68407.2|68387.2|9224
1649746800000|2022-04-12 07:00:00|68484|68469|68419.5|68399.5|68528.5|68511.8|68407.1|68389.6|10814
1649750400000|2022-04-12 08:00:00|68419.3|68404.3|68475.4|68455.4|68519.5|68503.1|68416.3|68398.9|9558
1649754000000|2022-04-12 09:00:00|68475.2|68455.2|68403.1|68388.1|68491|68473.3|68401.4|68385.6|8594
1649757600000|2022-04-12 10:00:00|68405.5|68385.5|68441.1|68426.1|68452.1|68434.3|68402.7|68385.5|8144
1649761200000|2022-04-12 11:00:00|68441|68426|68470.9|68455.9|68522.2|68505.5|68430.6|68415.6|8927
1649764800000|2022-04-12 12:00:00|68470.8|68455.8|68264.4|68244.4|68551.4|68525.3|68216.3|68196.3|11179
1649768400000|2022-04-12 13:00:00|68265|68245|68424.7|68409.7|68436.2|68417.3|68219.7|68199.7|12416
1649772000000|2022-04-12 14:00:00|68423.4|68408.4|68408.4|68388.4|68424.7|68409.7|68306|68288.6|11105
1649775600000|2022-04-12 15:00:00|68409.2|68389.2|68528|68508|68536.7|68516.7|68390.5|68372.5|10089
1649779200000|2022-04-12 16:00:00|68528.3|68508.3|68604.4|68584.4|68660.1|68640.1|68449.9|68432|10305
1649782800000|2022-04-12 17:00:00|68605.7|68585.7|68688.9|68668.9|68694.9|68675.5|68586.2|68566.2|9515
1649786400000|2022-04-12 18:00:00|68689|68669|68685|68665|68733.8|68715.8|68658.3|68640.8|8199
1649790000000|2022-04-12 19:00:00|68685.3|68665.3|68668.5|68648.5|68685.3|68665.3|68648.6|68628.6|7599
1649793600000|2022-04-12 20:00:00|68668.8|68648.8|68709|68650.3|68716.4|68683|68664.8|68644.8|4906
1649797200000|2022-04-12 21:00:00|68708.9|68651.6|68705.4|68660.9|68726.1|68687.5|68693.6|68609.2|1840
1649800800000|2022-04-12 22:00:00|68701.7|68659|68692.8|68672.8|68719.2|68688.5|68671.8|68646.1|3488
1649804400000|2022-04-12 23:00:00|68693.1|68673.1|68707.7|68687.7|68725.2|68708.5|68690|68668.3|3668
1649808000000|2022-04-13 00:00:00|68707.9|68687.9|68766.2|68751.2|68795.3|68778.1|68682.2|68662.2|6998
1649811600000|2022-04-13 01:00:00|68767.5|68747.5|68677.5|68657.5|68776.5|68758.1|68672.5|68652.5|7016
1649815200000|2022-04-13 02:00:00|68677.8|68657.8|68645.6|68625.6|68690.1|68673.8|68620.8|68602.8|7264
1649818800000|2022-04-13 03:00:00|68644.5|68624.5|68629.2|68614.2|68660.1|68642.4|68606.7|68589.1|6203
1649822400000|2022-04-13 04:00:00|68629.6|68614.6|68654|68639|68683.6|68665.2|68622.8|68602.8|5438
1649826000000|2022-04-13 05:00:00|68654.1|68639.1|68601.7|68581.7|68683|68665.7|68596.7|68577.9|6478
1649829600000|2022-04-13 06:00:00|68602.1|68582.1|68738.9|68718.9|68742.8|68723.2|68593|68573|9772
1649833200000|2022-04-13 07:00:00|68737.5|68717.5|68635.2|68620.2|68782.5|68765.9|68623|68606.8|10209
1649836800000|2022-04-13 08:00:00|68635.3|68620.3|68644.9|68624.9|68706.7|68689.7|68629.9|68612.5|9037
1649840400000|2022-04-13 09:00:00|68644.8|68624.8|68655.9|68640.9|68716.7|68700.6|68642.5|68624.8|8725
1649844000000|2022-04-13 10:00:00|68655.8|68640.8|68709|68689|68730|68714.1|68651.8|68635|8211
1649847600000|2022-04-13 11:00:00|68706.7|68691.7|68675.6|68660.6|68714.3|68696.6|68569.1|68551.8|9512
1649851200000|2022-04-13 12:00:00|68675.4|68660.4|68763.2|68743.2|68780.4|68760.4|68652.7|68635.8|10487
1649854800000|2022-04-13 13:00:00|68763.7|68743.7|68767.9|68752.9|68821|68801.9|68701.4|68683.7|11155
1649858400000|2022-04-13 14:00:00|68768.7|68753.7|68574.9|68559.9|68784.6|68768|68566.3|68550.5|11054
1649862000000|2022-04-13 15:00:00|68574.2|68559.2|68425.1|68405.1|68588.9|68573.9|68414.4|68394.4|10257
1649865600000|2022-04-13 16:00:00|68424.7|68404.7|68357.6|68337.6|68424.7|68405.8|68282.7|68262.7|9985
1649869200000|2022-04-13 17:00:00|68357.9|68337.9|68408.2|68388.2|68415.7|68397.3|68337.6|68317.6|8882
1649872800000|2022-04-13 18:00:00|68408.4|68388.4|68337.3|68317.3|68427.5|68407.5|68321.4|68301.4|8426
1649876400000|2022-04-13 19:00:00|68338.2|68318.2|68355|68335|68356|68337.5|68304.2|68284.7|7415
1649880000000|2022-04-13 20:00:00|68354.6|68334.6|68347|68270.3|68366.3|68334.7|68284.8|68228.7|4115
1649883600000|2022-04-13 21:00:00|68365.7|68266.7|68330.9|68273.4|68397.1|68298.1|68297.1|68233.3|2461
1649887200000|2022-04-13 22:00:00|68334.2|68285.1|68312.9|68292.9|68340|68307.7|68294.7|68248.5|3706
1649890800000|2022-04-13 23:00:00|68312.3|68292.3|68277.5|68257.5|68320|68295.2|68262.5|68242.5|4327
1649894400000|2022-04-14 00:00:00|68277|68257|68348.2|68328.2|68360.1|68343.1|68246.6|68226.6|7836
1649898000000|2022-04-14 01:00:00|68348.1|68328.1|68212|68192|68359.7|68342.1|68196.3|68176.3|8640
1649901600000|2022-04-14 02:00:00|68211.8|68191.8|68239.4|68219.4|68240.5|68223.8|68198.7|68181.5|7085
1649905200000|2022-04-14 03:00:00|68239.5|68219.5|68206|68186|68239.5|68220.3|68189.8|68171.5|6181
1649908800000|2022-04-14 04:00:00|68206.4|68186.4|68175.3|68155.3|68229.7|68212.2|68168.4|68150.4|5858
1649912400000|2022-04-14 05:00:00|68174.6|68154.6|68187.9|68167.9|68191.9|68175.7|68136.2|68118.9|6170
1649916000000|2022-04-14 06:00:00|68187.6|68167.6|68137|68122|68189.5|68170.6|68104|68089|8653
1649919600000|2022-04-14 07:00:00|68135|68120|68201.4|68181.4|68232.7|68215.9|68128.8|68110.4|9651
1649923200000|2022-04-14 08:00:00|68201.5|68181.5|68200.7|68185.7|68232.8|68216.4|68172.4|68156.2|8134
1649926800000|2022-04-14 09:00:00|68200.4|68185.4|68166.5|68151.5|68241.6|68226.2|68141|68123.5|7725
1649930400000|2022-04-14 10:00:00|68166.7|68151.7|68219.7|68204.7|68244.8|68228.9|68145.9|68129.5|7566
1649934000000|2022-04-14 11:00:00|68221.1|68206.1|68475.5|68455.5|68488|68469.2|68153.2|68104.5|8895
1649937600000|2022-04-14 12:00:00|68473.9|68453.9|68589.4|68569.4|68611.5|68591.5|68319.7|68299.7|11980
1649941200000|2022-04-14 13:00:00|68588.7|68568.7|69078.5|69058.5|69162.8|69142.8|68579.4|68559.4|13056
1649944800000|2022-04-14 14:00:00|69077.5|69057.5|69031.1|69011.1|69090|69070.3|68899|68881.4|12352
1649948400000|2022-04-14 15:00:00|69030.8|69010.8|68903.8|68888.8|69057.9|69040.3|68778.4|68758.4|11898
1649952000000|2022-04-14 16:00:00|68903.4|68888.4|68786.2|68771.2|68923.1|68905.2|68688|68668.1|10302
1649955600000|2022-04-14 17:00:00|68786.3|68771.3|68735.9|68715.9|68831.1|68816.1|68719.1|68699.1|8421
1649959200000|2022-04-14 18:00:00|68736|68716|68696.3|68676.3|68754.5|68738.6|68688.4|68671.3|6934
1649962800000|2022-04-14 19:00:00|68698.3|68678.3|68733.6|68713.6|68739.2|68719.2|68665.7|68648.2|6537
1649966400000|2022-04-14 20:00:00|68734.6|68714.6|68714.5|68674.6|68734.6|68714.6|68670.1|68641.7|3830
1649970000000|2022-04-14 21:00:00|68716.3|68675|68722.6|68676.5|68763.2|68686.6|68691.1|68644.7|1788
1649973600000|2022-04-14 22:00:00|68729.6|68669.8|68751.8|68690.1|68771.1|68711.2|68717.9|68652|5163
1649977200000|2022-04-14 23:00:00|68747.6|68684.8|68771.4|68704.1|68803.4|68764.6|68727.4|68675.9|8780
1649980800000|2022-04-15 00:00:00|68769|68700.3|68849.8|68770|68918.6|68848.5|68762.2|68696.6|8461
1649984400000|2022-04-15 01:00:00|68851.4|68770.2|68816.5|68769.2|68868.6|68811.7|68790.8|68731.9|8859
1649988000000|2022-04-15 02:00:00|68815.9|68770.7|68904.8|68865.8|68909.2|68871.1|68798.7|68757.9|9485
1649991600000|2022-04-15 03:00:00|68905.9|68866.3|68871.2|68817.9|68919.2|68868.4|68848.2|68785.7|11851
1649995200000|2022-04-15 04:00:00|68871.7|68816.4|68855.5|68815.6|68882.3|68841.7|68842.1|68806.9|6259
1649998800000|2022-04-15 05:00:00|68852.7|68812.8|68845.6|68825.5|68861.8|68836|68832.6|68801.5|5756
1650002400000|2022-04-15 06:00:00|68849.4|68820.9|68873.4|68831.2|68875.4|68843.4|68837|68816.9|5578
1650006000000|2022-04-15 07:00:00|68870.3|68837.8|68809.3|68786.3|68873.8|68844.2|68807.9|68783.2|6124
1650009600000|2022-04-15 08:00:00|68810.1|68784.6|68771.7|68747.1|68827.7|68800.1|68741.9|68720.2|6398
1650013200000|2022-04-15 09:00:00|68771.5|68747.4|68805.2|68782|68828|68787.4|68767.5|68738.5|6941
1650016800000|2022-04-15 10:00:00|68805.1|68781.9|68831.8|68811.8|68844.3|68822.8|68790.6|68744.7|10220
1650020400000|2022-04-15 11:00:00|68831.9|68811.9|68801.3|68755.1|68870|68835.3|68793.2|68753.2|6715
1650024000000|2022-04-15 12:00:00|68800.6|68755.6|68810.9|68779|68820|68787.8|68763.5|68720|7539
1650027600000|2022-04-15 13:00:00|68809.4|68776.6|68818.6|68780.7|68847.6|68824|68802.7|68765.1|7548
1650031200000|2022-04-15 14:00:00|68817.2|68779.8|68838.9|68809.9|68848.2|68827.6|68817.1|68779.8|4742
1650034800000|2022-04-15 15:00:00|68839.7|68809.2|68849|68813.7|68875|68834.5|68832.3|68791.3|3874
1650038400000|2022-04-15 16:00:00|68848.1|68810.8|68861.2|68815.8|68863.3|68829.5|68830.8|68789.9|3591
1650042000000|2022-04-15 17:00:00|68860.6|68816.6|68826.9|68799|68862.7|68826.8|68817.1|68787.2|3082
1650045600000|2022-04-15 18:00:00|68829.9|68798.6|68833.4|68799.6|68847.2|68816.4|68810|68788.9|3161
1650049200000|2022-04-15 19:00:00|68832.7|68802.8|68830|68810|68862.9|68825|68828.1|68792.1|3415
1650052800000|2022-04-15 20:00:00|68829.9|68809.9|68822.9|68723.9|68869.3|68820.5|68789.2|68723.5|2826
1650225600000|2022-04-17 20:00:00|68880.5|68850.5|68898.3|68800.5|68908.6|68850.5|68838.3|68777.8|104
1650229200000|2022-04-17 21:00:00|68851.8|68821.8|68838.6|68793.4|68881.9|68821.8|68826.8|68779.7|618
1650232800000|2022-04-17 22:00:00|68852.1|68778.5|68758.8|68722|68874.3|68836.6|68748.7|68719.8|6548
1650236400000|2022-04-17 23:00:00|68755.1|68728.8|68792.4|68771.7|68803|68780.4|68746.9|68719.4|6266
1650240000000|2022-04-18 00:00:00|68792.3|68772.3|68874.8|68854.8|68925.6|68905.6|68781|68761|7175
1650243600000|2022-04-18 01:00:00|68875|68855|68837.5|68817.5|68907.1|68887.1|68804.4|68784.7|7604
1650247200000|2022-04-18 02:00:00|68837.4|68817.4|68871.5|68851.5|68906.8|68886.8|68821.7|68801.7|5875
1650250800000|2022-04-18 03:00:00|68869.5|68849.5|68927.7|68907.7|68940.8|68920.8|68863.8|68844.6|5613
1650254400000|2022-04-18 04:00:00|68927.9|68907.9|68931.4|68911.4|68954.4|68937.5|68903|68883|5091
1650258000000|2022-04-18 05:00:00|68932.5|68912.5|68922.6|68902.6|68960.1|68942.7|68915.1|68898.8|4555
1650261600000|2022-04-18 06:00:00|68923.1|68903.1|68918.8|68898.8|68946.7|68929.4|68878.4|68858.4|5210
1650265200000|2022-04-18 07:00:00|68918.4|68898.4|68934|68914|68961.3|68941.3|68856|68836|5964
1650268800000|2022-04-18 08:00:00|68934.3|68914.3|68928|68908|68985|68964.7|68913.6|68893.6|5659
1650272400000|2022-04-18 09:00:00|68928.1|68908.1|68925.4|68905.4|68946.2|68926.2|68888.3|68868.3|4535
1650276000000|2022-04-18 10:00:00|68926.8|68906.8|68875.2|68855.2|68941.8|68921.8|68869.8|68849.8|5775
1650279600000|2022-04-18 11:00:00|68875.3|68855.3|68819.8|68799.8|68875.5|68855.5|68792.5|68772.5|6420
1650283200000|2022-04-18 12:00:00|68818.9|68798.9|68848.7|68828.7|68885.6|68865.6|68786.6|68766.6|7857
1650286800000|2022-04-18 13:00:00|68848.6|68828.6|68874.3|68859.3|68902.8|68882.8|68811.5|68791.5|9356
1650290400000|2022-04-18 14:00:00|68874.8|68859.8|68929.2|68909.2|68939.8|68919.8|68850.2|68830.2|8232
1650294000000|2022-04-18 15:00:00|68929.8|68909.8|68985|68965|68990.2|68970.2|68895.7|68875.7|7147
1650297600000|2022-04-18 16:00:00|68985.3|68965.3|69050.3|69030.3|69066.4|69046.4|68966.3|68946.4|7241
1650301200000|2022-04-18 17:00:00|69050|69030|68990.9|68970.9|69059.3|69039.3|68983.1|68965.7|6485
1650304800000|2022-04-18 18:00:00|68989.9|68969.9|68989.2|68969.2|68999.6|68979.6|68973.1|68953.1|6308
1650308400000|2022-04-18 19:00:00|68990.1|68970.1|68994|68974|69028.6|69008.6|68987.2|68967.2|6358
1650312000000|2022-04-18 20:00:00|68992.8|68972.8|69006.6|68962.5|69014|68983|68983.4|68962.5|3516
1650315600000|2022-04-18 21:00:00|69002|68968.9|69048.2|68984.3|69070.1|68986.8|69000.9|68933.5|1900
1650319200000|2022-04-18 22:00:00|69045.5|68985.6|69002.7|68982.7|69053.7|68992.6|68959.3|68930.7|3607
1650322800000|2022-04-18 23:00:00|69003.8|68983.8|69010.2|68990.2|69039.7|69019.7|68978|68956.8|4598
1650326400000|2022-04-19 00:00:00|69009.5|68989.5|69017.3|68997.3|69055.5|69035.5|68960.9|68940.9|7951
1650330000000|2022-04-19 01:00:00|69016.4|68996.4|69029.2|69009.2|69040.5|69020.5|68981.3|68961.3|8236
1650333600000|2022-04-19 02:00:00|69029.4|69009.4|69083.3|69063.3|69131.4|69111.4|69022.2|69003.3|7390
1650337200000|2022-04-19 03:00:00|69083.2|69063.2|69057.9|69037.9|69093.8|69073.8|69040.6|69020.6|6696
1650340800000|2022-04-19 04:00:00|69057.7|69037.7|69060.6|69040.6|69092.8|69075.2|68999.2|68979.2|6851
1650344400000|2022-04-19 05:00:00|69060.8|69040.8|69053.2|69033.2|69096.4|69078.9|69032.6|69013.4|7431
1650348000000|2022-04-19 06:00:00|69052.5|69032.5|68996.4|68981.4|69098.2|69079.2|68963.6|68945.9|9028
1650351600000|2022-04-19 07:00:00|68996.6|68981.6|68878.7|68858.7|69007|68989.4|68872.3|68852.3|10130
1650355200000|2022-04-19 08:00:00|68876.9|68856.9|68824.2|68804.2|68936.7|68919.5|68799.2|68780|10052
1650358800000|2022-04-19 09:00:00|68824|68804|68899.3|68884.3|68932.2|68914.1|68821.3|68801.3|9298
1650362400000|2022-04-19 10:00:00|68899|68884|68926.8|68911.8|68986.4|68971.4|68899|68882.9|7968
1650366000000|2022-04-19 11:00:00|68926.5|68911.5|68914.6|68899.6|68983.8|68968.8|68904.6|68889.6|8256
1650369600000|2022-04-19 12:00:00|68914.8|68899.8|68931.5|68916.5|68959.9|68944.9|68859.9|68843.2|10071
1650373200000|2022-04-19 13:00:00|68931.1|68916.1|68855.8|68835.8|68982.5|68967.3|68841.9|68822.1|11156
1650376800000|2022-04-19 14:00:00|68855|68835|68974.4|68954.4|68988.6|68972.1|68852.1|68833.7|10955
1650380400000|2022-04-19 15:00:00|68977|68957|68958.7|68938.7|69007.3|68987.3|68912.6|68894.1|9452
1650384000000|2022-04-19 16:00:00|68958.5|68938.5|68912.5|68897.5|68995.2|68975.2|68903.7|68885.4|7877
1650387600000|2022-04-19 17:00:00|68912.2|68897.2|68963.7|68943.7|68966.9|68948.5|68869|68850.8|6965
1650391200000|2022-04-19 18:00:00|68964.4|68944.4|68953.6|68938.6|69004|68989|68925.2|68909.7|7328
1650394800000|2022-04-19 19:00:00|68953.7|68938.7|68960.9|68945.9|69001.8|68984|68942|68922.3|7201
1650398400000|2022-04-19 20:00:00|68963.8|68943.8|68978.1|68946.2|68988|68969.4|68943.7|68921.7|4343
1650402000000|2022-04-19 21:00:00|68979.1|68944.7|68959.7|68923.4|69015.3|68955.8|68952.7|68908.7|4373
1650405600000|2022-04-19 22:00:00|68961.3|68924.9|68951.9|68931.9|68983.4|68953.7|68939.1|68908.7|4783
1650409200000|2022-04-19 23:00:00|68952|68931.6|68930.7|68910.7|68975.6|68955.6|68924.2|68904.2|5095
1650412800000|2022-04-20 00:00:00|68930.2|68910.2|68918.9|68898.9|68978.9|68961.5|68902.1|68882.3|7374
1650416400000|2022-04-20 01:00:00|68918.7|68898.7|68916.2|68896.2|69000.7|68981|68888.8|68868.8|8703
1650420000000|2022-04-20 02:00:00|68916.5|68896.5|68846.8|68826.8|68937.8|68918.6|68830.2|68810.2|8562
1650423600000|2022-04-20 03:00:00|68847|68827|68769.6|68749.6|68853.5|68833.5|68749.7|68729.7|9470
1650427200000|2022-04-20 04:00:00|68769.3|68749.3|68760.3|68740.3|68796.4|68776.4|68748.1|68728.1|8111
1650430800000|2022-04-20 05:00:00|68760.2|68740.2|68786.4|68766.4|68809.8|68789.8|68760.2|68740.2|7475
1650434400000|2022-04-20 06:00:00|68786.7|68766.7|68808.7|68793.7|68845|68825|68773.7|68753.7|8822
1650438000000|2022-04-20 07:00:00|68807.9|68792.9|68841.3|68821.3|68851.8|68834.5|68773.6|68756.5|9865
1650441600000|2022-04-20 08:00:00|68837.6|68822.6|68645.1|68630.1|68861.3|68845.1|68634.8|68618.4|8908
1650445200000|2022-04-20 09:00:00|68645.9|68630.9|68556.8|68536.8|68712.6|68696|68476.4|68456.4|9961
1650448800000|2022-04-20 10:00:00|68557.2|68537.2|68530.4|68515.4|68575.3|68559.6|68481.3|68466.3|9478
1650452400000|2022-04-20 11:00:00|68530.3|68515.3|68729.5|68714.5|68743.4|68725.2|68527.4|68512.4|8832
1650456000000|2022-04-20 12:00:00|68726.9|68711.9|68716.5|68696.5|68770.7|68753.2|68690.1|68674.3|9754
1650459600000|2022-04-20 13:00:00|68714.2|68699.2|68629.2|68609.2|68759.6|68742.3|68619.1|68601.6|11064
1650463200000|2022-04-20 14:00:00|68629.8|68609.8|68484.5|68469.5|68631|68611.4|68476|68458.9|11366
1650466800000|2022-04-20 15:00:00|68486.1|68471.1|68545|68525|68596|68578.5|68474.5|68459.5|9522
1650470400000|2022-04-20 16:00:00|68545.2|68525.2|68621.1|68601.1|68633.7|68613.7|68510.7|68492.8|8098
1650474000000|2022-04-20 17:00:00|68619.3|68604.3|68571.9|68551.9|68646|68626|68568.3|68548.3|7887
1650477600000|2022-04-20 18:00:00|68572.3|68552.3|68632.3|68617.3|68644|68625.9|68532.4|68514.9|7842
1650481200000|2022-04-20 19:00:00|68634.9|68619.9|68547.7|68532.7|68638.2|68619.9|68541.5|68526.1|7459
1650484800000|2022-04-20 20:00:00|68547.5|68532.5|68576.9|68529.2|68591.4|68571.3|68544.6|68506.1|4779
1650488400000|2022-04-20 21:00:00|68609.8|68531.3|68578.6|68535.9|68650.1|68559.2|68574.6|68496.7|2734
1650492000000|2022-04-20 22:00:00|68590.8|68527.7|68563.6|68539.8|68614.1|68586.3|68551.7|68495.5|4519
1650495600000|2022-04-20 23:00:00|68564.9|68538.6|68582.5|68562.5|68599.8|68579.7|68547|68520|4251
1650499200000|2022-04-21 00:00:00|68583.1|68563.1|68669.4|68649.4|68699.2|68678.9|68575.2|68554|8004
1650502800000|2022-04-21 01:00:00|68668.9|68648.9|68646.8|68631.8|68669.5|68652.2|68609.8|68591.7|8569
1650506400000|2022-04-21 02:00:00|68648.3|68633.3|68723.8|68708.8|68735.9|68719.8|68647.7|68632.7|6312
1650510000000|2022-04-21 03:00:00|68721.5|68706.5|68693.2|68678.2|68739|68723.4|68684|68666.8|6744
1650513600000|2022-04-21 04:00:00|68693.8|68678.8|68685.6|68665.6|68705.4|68688.8|68661.9|68646.3|6051
1650517200000|2022-04-21 05:00:00|68682.3|68667.3|68601.9|68581.9|68688.2|68670.3|68565.4|68547.6|7640
1650520800000|2022-04-21 06:00:00|68604.4|68584.4|68251.5|68236.5|68607.4|68588.2|68243.5|68227.3|10379
1650524400000|2022-04-21 07:00:00|68251.4|68236.4|68095.2|68080.2|68338.5|68323.5|68037.9|68022.9|11186
1650528000000|2022-04-21 08:00:00|68095.9|68080.9|68135.8|68115.8|68197.3|68182.3|68078.7|68063.7|9503
1650531600000|2022-04-21 09:00:00|68135.2|68115.2|68178.5|68163.5|68215.6|68199.9|68108.3|68092.2|8631
1650535200000|2022-04-21 10:00:00|68177.8|68162.8|68265.1|68250.1|68271.5|68254.6|68131.3|68116.3|8504
1650538800000|2022-04-21 11:00:00|68264.8|68249.8|68392.6|68377.6|68425.2|68410.2|68260.2|68245.2|9718
1650542400000|2022-04-21 12:00:00|68392.3|68377.3|68323.6|68308.6|68421.3|68402.9|68310.3|68295.3|9636
1650546000000|2022-04-21 13:00:00|68323.7|68308.7|68444.4|68429.4|68454.6|68438.8|68293.8|68277.1|9446
1650549600000|2022-04-21 14:00:00|68445|68430|68630.5|68615.5|68638.9|68623.9|68418.8|68403.8|8262
1650553200000|2022-04-21 15:00:00|68630.3|68615.3|68636.3|68621.3|68669.9|68653.2|68523.5|68508.5|8284
1650556800000|2022-04-21 16:00:00|68635.2|68620.2|68624.1|68604.1|68693.4|68678.4|68584.1|68568.1|7616
1650560400000|2022-04-21 17:00:00|68624.6|68604.6|68587.3|68567.3|68664.9|68646.7|68530.1|68512.8|8087
1650564000000|2022-04-21 18:00:00|68589.7|68569.7|68659.1|68644.1|68666|68647.7|68579|68561.5|7665
1650567600000|2022-04-21 19:00:00|68659.5|68644.5|68661.1|68641.1|68711.6|68693.8|68636.2|68618.5|6754
1650571200000|2022-04-21 20:00:00|68660.2|68640.2|68702.3|68646.2|68711.2|68681.7|68636.4|68618.7|4474
1650574800000|2022-04-21 21:00:00|68713.4|68614.4|68691|68626.4|68730.7|68662.8|68661.4|68586.7|3739
1650578400000|2022-04-21 22:00:00|68691.4|68627.3|68650.5|68630.5|68710.5|68676.3|68647.3|68620|4006
1650582000000|2022-04-21 23:00:00|68650.6|68630.6|68679.1|68659.1|68687.3|68668.9|68645|68625|4789
1650585600000|2022-04-22 00:00:00|68679|68659|68665|68645|68698.3|68679.9|68629.8|68609.8|7258
1650589200000|2022-04-22 01:00:00|68665.1|68645.1|68643.8|68623.8|68672.9|68655.9|68602.2|68585.5|8447
1650592800000|2022-04-22 02:00:00|68639.2|68624.2|68641|68626|68681|68661|68617.5|68600.4|6806
1650596400000|2022-04-22 03:00:00|68643.4|68623.4|68639.6|68619.6|68706.2|68686.2|68634.1|68614.9|7384
1650600000000|2022-04-22 04:00:00|68639.9|68619.9|68612.6|68592.6|68642.8|68625.8|68581.9|68561.9|6309
1650603600000|2022-04-22 05:00:00|68612.3|68592.3|68609.7|68594.7|68655.8|68639|68571.8|68554.3|7119
1650607200000|2022-04-22 06:00:00|68613.1|68593.1|68734.5|68719.5|68742.3|68727.3|68573.8|68556.3|9776
1650610800000|2022-04-22 07:00:00|68734.1|68719.1|68859.8|68844.8|68885|68868.4|68718.4|68703.4|10772
1650614400000|2022-04-22 08:00:00|68854|68839|68916.1|68901.1|68965.4|68950.4|68829.2|68811.4|10113
1650618000000|2022-04-22 09:00:00|68913.5|68898.5|68864.2|68849.2|68955.4|68940.4|68843.8|68828.8|9253
1650621600000|2022-04-22 10:00:00|68864.7|68849.7|68794.7|68779.7|68903.5|68888.2|68794.1|68777.9|8492
1650625200000|2022-04-22 11:00:00|68794.9|68779.9|68761.1|68746.1|68806.6|68789.6|68733.4|68718.4|8443
1650628800000|2022-04-22 12:00:00|68761.3|68746.3|68772.8|68757.8|68800.5|68785.5|68746.6|68731.6|9070
1650632400000|2022-04-22 13:00:00|68772.9|68757.9|68847.5|68832.5|68871.6|68855.1|68609.7|68594.7|9097
1650636000000|2022-04-22 14:00:00|68847|68832|69048.9|69033.9|69052.5|69037.5|68777.9|68762.9|7402
1650639600000|2022-04-22 15:00:00|69047.6|69032.6|68964.4|68949.4|69079.5|69062.9|68940.7|68925.7|7713
1650643200000|2022-04-22 16:00:00|68962.2|68947.2|69026.2|69011.2|69047|69029.6|68946.7|68929.6|7319
1650646800000|2022-04-22 17:00:00|69026.7|69011.7|68975.5|68960.5|69034.5|69016.8|68924.3|68906.9|6709
1650650400000|2022-04-22 18:00:00|68975.3|68960.3|68982.9|68967.9|68993.5|68978.5|68927.3|68910.4|8452
1650654000000|2022-04-22 19:00:00|68983|68968|68941.8|68921.8|68983|68968|68890.6|68872.7|8978
1650657600000|2022-04-22 20:00:00|68939.6|68919.6|68908.5|68888.5|68954.2|68932.9|68880|68844.4|4733
1650830400000|2022-04-24 20:00:00|68674.7|68644.7|68851.3|68774.2|68889.1|68820|68674.7|68570.2|316
1650834000000|2022-04-24 21:00:00|68869.7|68755.7|68859.3|68817.4|68949.6|68864.2|68831.1|68740.9|1816
1650837600000|2022-04-24 22:00:00|68861.8|68819.8|68852.1|68817.7|68921.6|68886.3|68802.2|68748.9|7059
1650841200000|2022-04-24 23:00:00|68852.3|68817.2|68828.2|68808.2|68873.7|68838.4|68812.1|68788.9|6040
1650844800000|2022-04-25 00:00:00|68828.4|68808.4|68869.8|68849.8|68889.1|68869.1|68813.1|68791.6|8981
1650848400000|2022-04-25 01:00:00|68868.2|68848.2|68969.7|68946.8|68991.9|68968.8|68853.8|68832.6|10450
1650852000000|2022-04-25 02:00:00|68969.3|68946.7|69009|68987.1|69033.1|69008|68955.9|68934.5|10057
1650855600000|2022-04-25 03:00:00|69004.2|68984.2|69001.4|68981.4|69013.9|68991.3|68957.1|68937.1|7071
1650859200000|2022-04-25 04:00:00|69001.7|68981.7|69051.5|69030.6|69063.2|69043.2|68976.2|68956.2|6766
1650862800000|2022-04-25 05:00:00|69051|69030.9|69048.5|69028.5|69095.3|69079.3|69027.7|69008.8|7813
1650866400000|2022-04-25 06:00:00|69051.2|69031.2|69444.2|69429.2|69495.8|69478.4|69033|69018|11699
1650870000000|2022-04-25 07:00:00|69443.6|69428.6|69294.1|69274.1|69452.7|69437.7|69275.4|69257.7|11763
1650873600000|2022-04-25 08:00:00|69295.4|69275.4|69240.4|69225.4|69323.1|69305.3|69186.4|69168.8|10929
1650877200000|2022-04-25 09:00:00|69241.5|69226.5|69338.4|69323.4|69343.4|69326.4|69218.9|69201.9|9553
1650880800000|2022-04-25 10:00:00|69336.7|69321.7|69377|69362|69406.9|69391.9|69298.7|69283.7|9404
1650884400000|2022-04-25 11:00:00|69378.9|69363.9|69207.4|69192.4|69404|69387.7|69192.8|69177.7|11191
1650888000000|2022-04-25 12:00:00|69208.1|69193.1|69253.5|69238.5|69323|69308|69153.2|69135.8|11787
1650891600000|2022-04-25 13:00:00|69251.6|69236.6|69388.4|69368.4|69438.7|69418.7|69247.9|69232.9|9489
1650895200000|2022-04-25 14:00:00|69391.7|69371.7|69477.1|69462.1|69551.7|69531.7|69349.5|69332.1|7780
1650898800000|2022-04-25 15:00:00|69476.3|69461.3|69508.2|69493.2|69534.8|69519.5|69421.2|69403.2|8997
1650902400000|2022-04-25 16:00:00|69508|69493|69424.6|69409.6|69550.3|69532.8|69402.5|69387.5|10285
1650906000000|2022-04-25 17:00:00|69425.3|69410.3|69441.3|69426.3|69467.7|69452.7|69405.5|69387.5|9688
1650909600000|2022-04-25 18:00:00|69441.2|69426.2|69461.7|69446.7|69464.5|69449.1|69401.6|69385|8962
1650913200000|2022-04-25 19:00:00|69463.5|69448.5|69438.8|69423.8|69495.7|69480.2|69407.4|69390.7|8550
1650916800000|2022-04-25 20:00:00|69436|69421|69453.4|69410.2|69464.8|69446.8|69427.8|69398.2|3971
1650920400000|2022-04-25 21:00:00|69452.5|69400.6|69454.6|69412.2|69477.1|69429.5|69444.6|69386|1740
1650924000000|2022-04-25 22:00:00|69458.1|69407.8|69446.5|69426.5|69473.2|69449.2|69435.5|69407.8|5055
1650927600000|2022-04-25 23:00:00|69446.3|69426.3|69444.4|69424.4|69485.4|69465.4|69435.7|69415.7|5349
1650931200000|2022-04-26 00:00:00|69444.5|69424.5|69328.1|69308.1|69451.2|69431.2|69321.7|69301.7|9291
1650934800000|2022-04-26 01:00:00|69329.2|69309.2|69366.6|69346.6|69390.9|69370.9|69306.2|69282.8|9526
1650938400000|2022-04-26 02:00:00|69366.4|69346.4|69338.2|69318.2|69374.5|69355.8|69325|69306.4|8496
1650942000000|2022-04-26 03:00:00|69336.2|69321.2|69323.6|69303.6|69339.2|69322.1|69278.7|69260.2|9057
1650945600000|2022-04-26 04:00:00|69323.8|69303.8|69348.3|69333.3|69359.5|69343.7|69315.1|69295.2|6569
1650949200000|2022-04-26 05:00:00|69348.2|69333.2|69326.1|69306.1|69383.5|69366.5|69306.8|69289.9|7139
1650952800000|2022-04-26 06:00:00|69325.2|69305.2|69511.7|69496.7|69532|69517|69303.5|69284.4|10693
1650956400000|2022-04-26 07:00:00|69512.2|69497.2|69690.7|69675.7|69694.4|69679.4|69463.9|69448.9|11322
1650960000000|2022-04-26 08:00:00|69690.6|69675.6|69658.3|69643.3|69711.1|69696.1|69588|69569.6|10432
1650963600000|2022-04-26 09:00:00|69657.2|69642.2|69617.9|69602.9|69659.4|69644.4|69550.4|69535.4|9337
1650967200000|2022-04-26 10:00:00|69618|69603|69600.4|69585.4|69669.8|69654.8|69548.7|69533.7|8710
1650970800000|2022-04-26 11:00:00|69599.9|69584.9|69722.4|69707.4|69732.5|69717.5|69572.5|69552.5|9049
1650974400000|2022-04-26 12:00:00|69722.6|69707.6|69668.9|69653.9|69728|69711.7|69638.1|69623.1|10008
1650978000000|2022-04-26 13:00:00|69668.8|69653.8|69709.4|69694.4|69771.1|69752.6|69631|69616|9795
1650981600000|2022-04-26 14:00:00|69709.3|69694.3|69868.2|69853.2|69926.4|69911.4|69690.8|69674.5|9762
1650985200000|2022-04-26 15:00:00|69872|69857|69818.6|69798.6|69891|69875|69784.9|69767.7|10451
1650988800000|2022-04-26 16:00:00|69818|69798|69810.5|69795.5|69847|69832|69771.8|69755.1|9351
1650992400000|2022-04-26 17:00:00|69811.7|69796.7|69891.9|69876.9|69900|69885|69794.1|69779.1|8000
1650996000000|2022-04-26 18:00:00|69892.6|69877.6|69907.9|69892.9|69936.3|69921.3|69868.4|69848.4|8090
1650999600000|2022-04-26 19:00:00|69907.5|69892.5|69914.6|69894.6|69954|69936.5|69890.4|69872.8|7998
1651003200000|2022-04-26 20:00:00|69912|69897|69960.9|69929.9|69975.2|69948.9|69912|69897|5435
1651006800000|2022-04-26 21:00:00|69961.4|69924.5|69954.4|69914.1|69982.4|69946.5|69942.8|69896.2|2088
1651010400000|2022-04-26 22:00:00|69951.6|69912.1|69905.7|69890.7|69972.8|69952.8|69900.7|69878.6|4635
1651014000000|2022-04-26 23:00:00|69903.6|69883.6|69921|69901|69923.9|69904.1|69886|69866|5482
1651017600000|2022-04-27 00:00:00|69919.7|69899.7|69914.3|69894.3|69971.6|69953.2|69891.1|69873.4|7739
1651021200000|2022-04-27 01:00:00|69914.4|69894.4|69889.7|69874.7|69963.3|69946.2|69889.2|69874.2|8688
1651024800000|2022-04-27 02:00:00|69890|69875|69974.4|69954.4|69975.8|69958|69846.3|69829.2|8389
1651028400000|2022-04-27 03:00:00|69974.2|69954.2|69928.3|69913.3|69977.7|69959.7|69907.4|69889.4|7989
1651032000000|2022-04-27 04:00:00|69928|69913|69873.7|69853.7|69950.9|69934.1|69866.9|69850.2|6925
1651035600000|2022-04-27 05:00:00|69873.4|69853.4|69868|69848|69889.3|69870.9|69839|69821.1|7399
1651039200000|2022-04-27 06:00:00|69875.3|69855.3|70067.1|70052.1|70095.3|70080.3|69855.1|69840.1|11262
1651042800000|2022-04-27 07:00:00|70066.9|70051.9|70052.2|70032.2|70282.6|70267.6|70014.7|69999.7|11917
1651046400000|2022-04-27 08:00:00|70046.9|70031.9|70278.3|70263.3|70301.5|70285.5|70040|70025|10846
1651050000000|2022-04-27 09:00:00|70281.4|70266.4|70119|70104|70295.3|70280.3|70065.1|70049.6|10233
1651053600000|2022-04-27 10:00:00|70118.7|70103.7|70140.7|70120.7|70186.1|70171.1|70055.1|70038.3|9684
1651057200000|2022-04-27 11:00:00|70140.6|70120.6|70306.7|70291.7|70335|70318.9|70136.5|70118.3|10399
1651060800000|2022-04-27 12:00:00|70306.4|70291.4|70506.4|70486.4|70571.7|70556.7|70297.6|70280.4|11499
1651064400000|2022-04-27 13:00:00|70504.3|70489.3|70551|70536|70650.6|70635.6|70463.9|70444.4|11919
1651068000000|2022-04-27 14:00:00|70554.9|70534.9|70775.6|70760.6|70775.6|70760.6|70514.1|70494.1|12315
1651071600000|2022-04-27 15:00:00|70777.1|70762.1|70567.1|70552.1|70779.5|70764.5|70510.7|70494.1|11666
1651075200000|2022-04-27 16:00:00|70566.7|70551.7|70453.9|70438.9|70569.1|70551.7|70395.8|70380.8|9596
1651078800000|2022-04-27 17:00:00|70452.4|70437.4|70408|70393|70485.5|70467.8|70400.7|70385.7|9171
1651082400000|2022-04-27 18:00:00|70407.7|70392.7|70474.5|70459.5|70510.6|70491.1|70394.4|70377.6|9198
1651086000000|2022-04-27 19:00:00|70474.2|70459.2|70488.6|70468.6|70518.4|70500.9|70464.5|70447|9112
1651089600000|2022-04-27 20:00:00|70488.3|70468.3|70509.7|70455.6|70514.3|70485.7|70472.7|70446.3|5237
1651093200000|2022-04-27 21:00:00|70509.9|70455.5|70516.9|70475.8|70543.4|70501.1|70494.9|70398.3|2622
1651096800000|2022-04-27 22:00:00|70515.6|70475.7|70534.6|70514.6|70551.8|70524.2|70498.9|70456.6|4169
1651100400000|2022-04-27 23:00:00|70534.4|70514.4|70510.9|70490.9|70548.1|70526|70496.7|70476.7|4386
1651104000000|2022-04-28 00:00:00|70511.1|70491.1|70618.1|70598.1|70666.2|70646.2|70511.1|70491.1|7692
1651107600000|2022-04-28 01:00:00|70617.2|70597.2|70563.3|70543.3|70643.2|70623.5|70516.1|70497|9287
1651111200000|2022-04-28 02:00:00|70562.6|70542.6|70631.3|70611.3|70658.2|70638.2|70559.6|70539.6|7682
1651114800000|2022-04-28 03:00:00|70628.8|70613.8|70818|70798|70819.2|70801.1|70602.4|70584.4|10214
1651118400000|2022-04-28 04:00:00|70817.7|70797.7|70762|70742|70819.5|70800.8|70698|70679.9|8120
1651122000000|2022-04-28 05:00:00|70762.4|70742.4|70801.5|70781.5|71011.7|70983.8|70707.3|70683.7|10146
1651125600000|2022-04-28 06:00:00|70802.7|70782.7|70715.8|70695.8|70843.5|70822.7|70674.1|70659.1|11483
1651129200000|2022-04-28 07:00:00|70716.5|70696.5|70513.8|70493.8|70781.6|70763.8|70449.2|70429.2|12710
1651132800000|2022-04-28 08:00:00|70514.4|70494.4|70774.9|70759.9|70784|70766.5|70505.4|70490.4|10710
1651136400000|2022-04-28 09:00:00|70775.5|70760.5|70746.3|70731.3|70792.9|70777.9|70625.1|70607.8|10650
1651140000000|2022-04-28 10:00:00|70745.6|70730.6|70899.8|70884.8|70907.6|70890.2|70682.2|70667.1|10380
1651143600000|2022-04-28 11:00:00|70901.9|70886.9|70952.2|70932.2|70976.1|70959.9|70815.8|70798.7|10766
1651147200000|2022-04-28 12:00:00|70948.6|70928.6|70984.9|70969.9|71079.3|71060.8|70723.1|70703.1|12388
1651150800000|2022-04-28 13:00:00|70982.1|70967.1|70825.8|70810.8|71009.7|70993.3|70790.2|70775|12187
1651154400000|2022-04-28 14:00:00|70827.7|70812.7|70784.7|70769.7|71007.4|70990.5|70749.9|70733.3|12355
1651158000000|2022-04-28 15:00:00|70781.9|70766.9|70886.8|70871.8|70907.8|70891.6|70675|70660|11519
1651161600000|2022-04-28 16:00:00|70887|70872|70798.8|70783.8|70930.9|70914.6|70784.6|70768.3|9849
1651165200000|2022-04-28 17:00:00|70799.2|70784.2|70891|70876|70908.8|70891.2|70778.2|70760.1|9666
1651168800000|2022-04-28 18:00:00|70890.9|70875.9|70855.5|70840.5|70904.7|70888.1|70817.4|70802|7862
1651172400000|2022-04-28 19:00:00|70856.5|70841.5|70823.1|70803.1|70865|70849.8|70814.1|70797.3|7724
1651176000000|2022-04-28 20:00:00|70822.6|70802.6|70895.3|70865|70912.7|70872|70820.7|70802.6|5678
1651179600000|2022-04-28 21:00:00|70895.2|70864.5|70898.9|70852.1|70939.3|70873.7|70880.3|70806.9|1644
1651183200000|2022-04-28 22:00:00|70899.9|70849.1|70907.4|70878.4|70947.4|70922.3|70874.3|70832.8|4447
1651186800000|2022-04-28 23:00:00|70903.8|70880.8|70861.9|70841.9|70918.2|70896.2|70858.3|70838.3|4572
1651190400000|2022-04-29 00:00:00|70861.4|70841.4|70776.2|70756.2|70867.2|70850.6|70765.8|70745.8|6705
1651194000000|2022-04-29 01:00:00|70776|70756|70755.1|70735.1|70781.7|70762.4|70682|70662|7832
1651197600000|2022-04-29 02:00:00|70755|70735|70810.9|70790.9|70854.4|70827.7|70726.3|70706.3|7315
1651201200000|2022-04-29 03:00:00|70810.2|70790.2|70792.1|70772.1|70837.2|70817.2|70750.2|70730.8|7208
1651204800000|2022-04-29 04:00:00|70789.2|70774.2|70770.1|70750.1|70822.4|70802.4|70743.3|70723.3|6086
1651208400000|2022-04-29 05:00:00|70770.6|70750.6|70629.3|70609.3|70770.9|70750.9|70600.8|70580.8|8627
1651212000000|2022-04-29 06:00:00|70630.3|70610.3|70586.9|70566.9|70673.5|70653.5|70555.7|70535.7|10134
1651215600000|2022-04-29 07:00:00|70588.7|70568.7|70467.2|70447.2|70639|70621.6|70352.6|70336.2|10978
1651219200000|2022-04-29 08:00:00|70467.5|70447.5|70419.1|70399.1|70494.8|70477.2|70258.5|70239.5|10251
1651222800000|2022-04-29 09:00:00|70419.2|70399.2|70358.8|70338.8|70441.8|70424.7|70345.8|70325.8|10164
1651226400000|2022-04-29 10:00:00|70359.3|70339.3|70449.1|70434.1|70466.9|70451.4|70356.6|70338.4|9431
1651230000000|2022-04-29 11:00:00|70448.9|70433.9|70581.3|70566.3|70612.1|70597.1|70351.5|70331.5|10551
1651233600000|2022-04-29 12:00:00|70582.9|70562.9|70658.5|70643.5|70805.3|70789.8|70562.4|70547.1|11455
1651237200000|2022-04-29 13:00:00|70661.1|70646.1|70645.6|70625.6|70719.1|70703.5|70592.1|70577.1|11778
1651240800000|2022-04-29 14:00:00|70645.7|70625.7|70537|70517|70744.6|70729.3|70465.4|70445.4|11931
1651244400000|2022-04-29 15:00:00|70541.6|70521.6|70578.1|70563.1|70631.1|70611.1|70488.4|70468.4|11180
1651248000000|2022-04-29 16:00:00|70578.7|70563.7|70518.5|70498.5|70632.5|70615.1|70515.3|70497.8|9573
1651251600000|2022-04-29 17:00:00|70518.8|70498.8|70364.4|70344.4|70523.2|70503.4|70322.5|70302.5|9231
1651255200000|2022-04-29 18:00:00|70364.6|70344.6|70384.4|70364.4|70426.2|70406.2|70353|70333|9183
1651258800000|2022-04-29 19:00:00|70384.7|70364.7|70527.1|70507.1|70549.1|70529.1|70384.7|70364.7|9947
1651262400000|2022-04-29 20:00:00|70526.2|70506.2|70580.6|70509.8|70597.8|70551.3|70502.2|70481.6|5471
1651435200000|2022-05-01 20:00:00|70531.6|70417.6|70539.6|70425.6|70558.1|70444.1|70377.7|70263.7|13
1651438800000|2022-05-01 21:00:00|70534.6|70430.6|70552.6|70511.6|70592.4|70543.7|70441.6|70380.9|561
1651442400000|2022-05-01 22:00:00|70554.6|70507.7|70565.5|70545.5|70615.8|70589.7|70510.9|70468|5542
1651446000000|2022-05-01 23:00:00|70566.8|70544.2|70619.1|70599.1|70622.6|70602.6|70523.7|70501.9|6812
1651449600000|2022-05-02 00:00:00|70619.3|70599.3|70657.6|70637.6|70677.4|70656.9|70498.7|70477.6|9589
1651453200000|2022-05-02 01:00:00|70657.5|70637.5|70687.1|70667.1|70707.1|70687.1|70629.1|70609.1|8367
1651456800000|2022-05-02 02:00:00|70687.2|70667.2|70710.4|70690.4|70729.4|70709.4|70665.9|70646.4|7004
1651460400000|2022-05-02 03:00:00|70710.3|70690.3|70691.6|70671.6|70734.6|70714.6|70668.8|70648.8|7399
1651464000000|2022-05-02 04:00:00|70691.5|70671.5|70727.9|70707.9|70739.6|70721.8|70684.8|70667.9|6269
1651467600000|2022-05-02 05:00:00|70728.9|70708.9|70773.2|70753.2|70791.2|70771.2|70717.1|70697.1|6296
1651471200000|2022-05-02 06:00:00|70773.7|70753.7|70537.2|70517.2|70794|70774|70513.8|70493.8|7409
1651474800000|2022-05-02 07:00:00|70534.1|70519.1|70643.5|70623.5|70646.8|70628.2|70402.7|70382.7|9234
1651478400000|2022-05-02 08:00:00|70642.6|70622.6|70665.6|70650.6|70690.4|70673.2|70615.8|70597.9|9200
1651482000000|2022-05-02 09:00:00|70666.2|70651.2|70683.5|70663.5|70737.3|70719.4|70638|70622.3|7343
1651485600000|2022-05-02 10:00:00|70679.9|70664.9|70679.8|70664.8|70730.2|70712.8|70664|70646.6|6898
1651489200000|2022-05-02 11:00:00|70680.4|70665.4|70743.4|70728.4|70762.4|70747.4|70670.3|70653.1|7764
1651492800000|2022-05-02 12:00:00|70744.4|70729.4|70789.5|70774.5|70803.5|70788.5|70633|70618|8887
1651496400000|2022-05-02 13:00:00|70788.4|70773.4|70703|70683|70839.8|70824.8|70672.4|70654.9|10579
1651500000000|2022-05-02 14:00:00|70693.3|70673.3|70708|70693|70762|70744|70579.6|70562|11334
1651503600000|2022-05-02 15:00:00|70707.9|70692.9|70713|70693|70833.3|70813.3|70697.9|70682.9|9597
1651507200000|2022-05-02 16:00:00|70713.3|70693.3|70794.1|70774.1|70840.8|70823|70674.8|70657.7|8742
1651510800000|2022-05-02 17:00:00|70792.8|70772.8|70901.2|70881.2|70902.9|70884.1|70781.6|70761.9|8502
1651514400000|2022-05-02 18:00:00|70901.1|70881.1|70909.1|70889.1|70919.7|70902.6|70855.4|70835.4|8662
1651518000000|2022-05-02 19:00:00|70909.3|70889.3|70827.1|70807.1|70911.8|70892.4|70777|70757|9426
1651521600000|2022-05-02 20:00:00|70828.6|70808.6|70845.5|70760.2|70853.9|70824.8|70796.2|70753.7|4466
1651525200000|2022-05-02 21:00:00|70843.5|70761.5|70848.6|70766.3|70872.7|70801|70823.8|70730.1|1953
1651528800000|2022-05-02 22:00:00|70847.7|70762.6|70789.2|70769.2|70847.7|70800.9|70766.3|70747.6|4268
1651532400000|2022-05-02 23:00:00|70788.8|70768.8|70793.4|70773.4|70818.5|70798.5|70781.4|70764.1|4234
1651536000000|2022-05-03 00:00:00|70793.8|70773.8|70686.3|70666.3|70799.7|70779.7|70683.4|70663.4|6541
1651539600000|2022-05-03 01:00:00|70686.8|70666.8|70706.6|70686.6|70756.9|70736.9|70679|70659|6379
1651543200000|2022-05-03 02:00:00|70707|70687|70765.1|70745.1|70791.2|70774.8|70682.2|70663.2|6154
1651546800000|2022-05-03 03:00:00|70765|70745|70734|70714|70805.2|70786.2|70724.1|70705.8|5429
1651550400000|2022-05-03 04:00:00|70734.6|70714.6|70842.1|70827.1|70842.6|70827.1|70693.6|70673.8|5694
1651554000000|2022-05-03 05:00:00|70841.7|70826.7|70805.9|70785.9|70870.8|70854|70782.7|70764.7|7509
1651557600000|2022-05-03 06:00:00|70805.7|70785.7|70873.1|70858.1|70882.3|70865.1|70771.6|70755.1|8968
1651561200000|2022-05-03 07:00:00|70872.8|70857.8|70731.2|70711.2|70895.8|70880.8|70668.7|70651.6|11106
1651564800000|2022-05-03 08:00:00|70728.7|70713.7|70854.4|70834.4|70855.4|70838.6|70680.5|70665.5|9812
1651568400000|2022-05-03 09:00:00|70856|70836|70766.3|70751.3|70909|70892.3|70764.4|70748.4|9739
1651572000000|2022-05-03 10:00:00|70769.3|70749.3|70830.6|70815.6|70846.8|70831.8|70702.4|70684.8|8994
1651575600000|2022-05-03 11:00:00|70829.6|70814.6|70613.9|70598.9|70875.9|70858.9|70585.9|70568.7|9341
1651579200000|2022-05-03 12:00:00|70614.6|70599.6|70413.3|70398.3|70617.9|70602.9|70345.7|70327.5|10693
1651582800000|2022-05-03 13:00:00|70415.3|70400.3|70494.6|70474.6|70546.3|70531.3|70382.8|70367.8|10352
1651586400000|2022-05-03 14:00:00|70494.9|70474.9|70610.2|70595.2|70631.3|70616.3|70429|70413.4|11128
1651590000000|2022-05-03 15:00:00|70607.4|70592.4|70652.3|70637.3|70656.4|70640.6|70542.8|70527.8|10245
1651593600000|2022-05-03 16:00:00|70651.7|70636.7|70762.1|70747.1|70791.9|70773.8|70651|70636|8987
1651597200000|2022-05-03 17:00:00|70762.5|70747.5|70669.6|70654.6|70770.1|70755.1|70594.7|70577.9|8746
1651600800000|2022-05-03 18:00:00|70669.3|70654.3|70686.4|70671.4|70784.5|70767|70661.7|70644.5|8500
1651604400000|2022-05-03 19:00:00|70686.6|70671.6|70683.7|70668.7|70729.3|70709.3|70665.3|70649.4|8554
1651608000000|2022-05-03 20:00:00|70683.4|70668.4|70733.1|70680.7|70742|70706.9|70673.5|70653.5|3956
1651611600000|2022-05-03 21:00:00|70746.2|70669.3|70724.9|70648.3|70763.3|70696.1|70710|70623.3|1687
1651615200000|2022-05-03 22:00:00|70722.5|70651.3|70693.7|70673.6|70732.8|70694.2|70672.8|70634.7|3778
1651618800000|2022-05-03 23:00:00|70694.8|70674.8|70680.9|70660.9|70731.3|70709.5|70675.6|70655.6|3977
1651622400000|2022-05-04 00:00:00|70683.3|70663.3|70691|70671|70717.6|70699.5|70622.3|70600.1|4906
1651626000000|2022-05-04 01:00:00|70691.6|70671.6|70656.9|70641.9|70734.9|70718.5|70630.4|70612.1|4471
1651629600000|2022-05-04 02:00:00|70658.1|70638.1|70722.4|70702.4|70727.3|70709.6|70646.6|70629.6|4639
1651633200000|2022-05-04 03:00:00|70720.4|70705.4|70753|70733|70766.5|70748.9|70696.8|70678.6|3969
1651636800000|2022-05-04 04:00:00|70750.2|70735.2|70749.9|70729.9|70760.8|70743.2|70722.7|70705.3|3335
1651640400000|2022-05-04 05:00:00|70747.4|70732.4|70776.9|70756.5|70782.4|70765|70736|70718.1|4948
1651644000000|2022-05-04 06:00:00|70777.5|70757.5|70768.1|70753.1|70825.2|70807.3|70702.3|70685.2|8845
1651647600000|2022-05-04 07:00:00|70768.7|70753.7|70702.1|70682.1|70813.9|70796|70669.2|70651.4|10161
1651651200000|2022-05-04 08:00:00|70703.2|70683.2|70718.4|70703.4|70751|70732.2|70637.5|70617.5|9469
1651654800000|2022-05-04 09:00:00|70718.5|70703.5|70710.3|70695.3|70771.1|70753.6|70642.7|70627.7|8273
1651658400000|2022-05-04 10:00:00|70710.2|70695.2|70672.1|70657.1|70730.9|70714.6|70662.1|70645.9|7916
1651662000000|2022-05-04 11:00:00|70673.1|70658.1|70665.7|70650.7|70716.5|70701.5|70626.9|70611.9|7670
1651665600000|2022-05-04 12:00:00|70666.9|70651.9|70517.6|70497.6|70703.4|70685.5|70502.8|70484.9|10156
1651669200000|2022-05-04 13:00:00|70518.7|70498.7|70656.6|70636.6|70657.8|70641.6|70499.9|70482|10116
1651672800000|2022-05-04 14:00:00|70657.2|70637.2|70559.3|70544.3|70706.8|70691.8|70525.4|70508.8|11323
1651676400000|2022-05-04 15:00:00|70559.2|70544.2|70600.8|70585.8|70623.3|70608.3|70438.9|70420.2|10090
1651680000000|2022-05-04 16:00:00|70600.9|70585.9|70550.3|70535.3|70641.3|70625.9|70550.1|70534|9468
1651683600000|2022-05-04 17:00:00|70549.2|70534.2|70575.7|70534.8|70651.4|70632.6|70523.4|70506.4|8851
1651687200000|2022-05-04 18:00:00|70575.1|70532|70102.3|70082.3|70804.4|70784.4|70031.2|70011.2|13218
1651690800000|2022-05-04 19:00:00|70101.4|70081.4|70150|70130|70323.5|70303.5|70061.2|70041.2|13484
1651694400000|2022-05-04 20:00:00|70149.3|70129.3|70094.9|69995.9|70172.1|70152.1|70001.2|69981.2|7482
1651698000000|2022-05-04 21:00:00|70086|70002.2|70054.2|70017.3|70099.7|70025.3|70042.1|69974.9|1326
1651701600000|2022-05-04 22:00:00|70054|70014.4|70169.7|70145.3|70186.2|70154.2|70042.3|70011.5|5200
1651705200000|2022-05-04 23:00:00|70168|70147.3|70073.1|70053.1|70186.7|70164.9|70057|70036|4954
1651708800000|2022-05-05 00:00:00|70072.6|70052.6|70116.6|70096.6|70179.5|70159.5|70026.2|70006.2|8041
1651712400000|2022-05-05 01:00:00|70116.2|70096.2|70039.2|70019.2|70139.6|70119.6|69932|69912|8899
1651716000000|2022-05-05 02:00:00|70039.4|70019.4|70056.2|70036.2|70115.6|70095.6|70009.1|69989.1|6956
1651719600000|2022-05-05 03:00:00|70056.4|70036.4|70092.2|70072.2|70110.9|70094.6|70021.4|70004.5|6298
1651723200000|2022-05-05 04:00:00|70092.5|70072.5|70128.8|70108.8|70146|70125.8|70090.1|70071.1|6717
1651726800000|2022-05-05 05:00:00|70128.4|70108.4|70134.9|70114.9|70173|70154.1|70076.1|70058.6|7565
1651730400000|2022-05-05 06:00:00|70134.2|70114.2|70247|70232|70253.5|70237.6|70095.3|70078.6|10446
1651734000000|2022-05-05 07:00:00|70243.2|70228.2|70223.7|70203.7|70308.9|70291.8|70164.2|70149.2|11122
1651737600000|2022-05-05 08:00:00|70220.5|70205.5|70204.2|70184.2|70324.9|70309.9|70199|70183.6|10385
1651741200000|2022-05-05 09:00:00|70201.4|70186.4|70218.3|70203.3|70258.1|70241.5|70182.5|70167.5|9244
1651744800000|2022-05-05 10:00:00|70218.6|70203.6|70216.4|70201.4|70290.6|70274.5|70149.5|70134.5|8796
1651748400000|2022-05-05 11:00:00|70217.8|70197.8|70546.5|70531.5|70561.5|70546.5|70178|70163|12015
1651752000000|2022-05-05 12:00:00|70546.4|70531.4|70506.7|70491.7|70547.1|70532.1|70374.5|70359.2|11827
1651755600000|2022-05-05 13:00:00|70506.9|70491.9|70484.6|70469.6|70582.3|70566|70421.1|70406.1|12071
1651759200000|2022-05-05 14:00:00|70485.7|70470.7|70637.7|70622.7|70666.4|70647.2|70483|70468|12679
1651762800000|2022-05-05 15:00:00|70640.5|70620.5|70819.9|70799.9|70842.1|70825.1|70637.7|70620.2|11929
1651766400000|2022-05-05 16:00:00|70819.5|70799.5|70790.9|70770.9|70914|70894.1|70759.8|70740.3|11670
1651770000000|2022-05-05 17:00:00|70791.9|70771.9|70840.3|70820.3|70843.8|70823.8|70671.9|70653.1|11070
1651773600000|2022-05-05 18:00:00|70840.4|70820.4|70748.7|70733.7|70852.7|70832.7|70721.8|70701.8|10711
1651777200000|2022-05-05 19:00:00|70747.9|70732.9|70524.3|70504.3|70749.3|70732.9|70520.3|70502|11232
1651780800000|2022-05-05 20:00:00|70525.9|70505.9|70622.1|70541|70640.5|70589.7|70525.9|70505.9|7854
1651784400000|2022-05-05 21:00:00|70610.7|70523.4|70620.2|70541.7|70640.2|70579.4|70588.7|70499.9|1489
1651788000000|2022-05-05 22:00:00|70620.3|70552.9|70532.5|70511.7|70648.2|70582.2|70531.6|70502.2|5072
1651791600000|2022-05-05 23:00:00|70532.8|70511.1|70603|70582|70634.5|70614.5|70532.8|70511.1|5910
1651795200000|2022-05-06 00:00:00|70601.8|70581.9|70590|70570|70640.7|70620.5|70525.3|70504.7|8450
1651798800000|2022-05-06 01:00:00|70589.8|70569.8|70686.9|70666.9|70754|70734|70560.9|70540.9|11192
1651802400000|2022-05-06 02:00:00|70685.9|70665.9|70667.2|70647.2|70728.5|70708.5|70628|70609.8|9432
1651806000000|2022-05-06 03:00:00|70667.5|70647.5|70637.3|70617.3|70680.6|70664.2|70593.9|70573.9|7673
1651809600000|2022-05-06 04:00:00|70638|70618|70642.5|70622.5|70686.2|70666.2|70623.7|70603.7|6044
1651813200000|2022-05-06 05:00:00|70642.2|70622.2|70710.8|70690.8|70717.3|70697.3|70629.8|70609.8|7731
1651816800000|2022-05-06 06:00:00|70711.2|70691.2|70962.3|70942.3|70983.7|70963.7|70694.1|70674.1|10278
1651820400000|2022-05-06 07:00:00|70960.5|70940.5|70727.7|70707.7|70985.7|70968.6|70576.7|70556.7|12450
1651824000000|2022-05-06 08:00:00|70727.3|70707.3|70485.1|70465.1|70788.2|70769.4|70328.6|70308.6|12644
1651827600000|2022-05-06 09:00:00|70485.3|70465.3|70387.3|70372.3|70525.4|70505.4|70358.7|70340.2|10836
1651831200000|2022-05-06 10:00:00|70387.7|70372.7|70274.5|70254.5|70401.9|70384.7|70202|70185.1|10466
1651834800000|2022-05-06 11:00:00|70275.2|70255.2|70423|70403|70464|70447.4|70256.5|70238.3|10532
1651838400000|2022-05-06 12:00:00|70425.2|70405.2|70496|70476|70540.5|70520.5|70208.3|70192.6|11931
1651842000000|2022-05-06 13:00:00|70498.9|70478.9|70372.7|70352.7|70498.9|70478.9|70221.6|70201.6|12773
1651845600000|2022-05-06 14:00:00|70370.3|70350.3|70312.4|70297.4|70472.5|70454.6|70271|70251|13233
1651849200000|2022-05-06 15:00:00|70312.8|70297.8|70382.5|70362.5|70384.3|70364.3|70224.5|70204.5|11710
1651852800000|2022-05-06 16:00:00|70383|70363|70394.4|70374.4|70417|70397|70320.6|70300.6|11371
1651856400000|2022-05-06 17:00:00|70394.3|70374.3|70522.9|70502.9|70523.8|70503.8|70359.8|70339.8|10569
1651860000000|2022-05-06 18:00:00|70523.1|70503.1|70540.3|70520.3|70564.7|70544.7|70468.9|70448.9|10028
1651863600000|2022-05-06 19:00:00|70540.6|70520.6|70545.1|70525.1|70616.6|70596.6|70483.1|70463.1|10619
1651867200000|2022-05-06 20:00:00|70545|70525|70582.7|70514.3|70610.2|70567.6|70527.5|70468.1|6024
1652040000000|2022-05-08 20:00:00|70540.3|70426.3|70614|70531|70641|70571.4|70429.9|70315.9|360
1652043600000|2022-05-08 21:00:00|70606.8|70532|70599.8|70549.3|70649.8|70571.8|70554.7|70501.8|909
1652047200000|2022-05-08 22:00:00|70611.8|70547|70605.1|70584.8|70623.1|70595.7|70574.8|70516.5|5060
1652050800000|2022-05-08 23:00:00|70606.7|70585.2|70641.5|70621.5|70661.7|70633.9|70596.8|70569.7|6074
1652054400000|2022-05-09 00:00:00|70642.1|70622.1|70728.1|70708.1|70736|70716|70620.5|70597.2|8460
1652058000000|2022-05-09 01:00:00|70728.7|70708.7|70691.6|70671.6|70766.6|70745.6|70673.9|70653.9|9058
1652061600000|2022-05-09 02:00:00|70691.3|70671.3|70807|70787|70808.9|70788.9|70689.3|70671.2|7726
1652065200000|2022-05-09 03:00:00|70809.4|70787.7|70785.2|70765.2|70835.3|70818.3|70765.6|70740|7156
1652068800000|2022-05-09 04:00:00|70786|70766|70769.7|70749.7|70815.1|70795.1|70742.9|70722.9|6219
1652072400000|2022-05-09 05:00:00|70769.5|70749.5|70806.5|70786.5|70833.1|70813.1|70769.5|70749.5|7821
1652076000000|2022-05-09 06:00:00|70803.3|70788.3|70839|70819|70889.4|70873.9|70759.3|70739.3|9793
1652079600000|2022-05-09 07:00:00|70839.4|70819.4|70780.2|70760.2|70871.7|70851.7|70658.9|70640.6|11764
1652083200000|2022-05-09 08:00:00|70780.6|70760.6|70816.8|70796.8|70849.2|70829.2|70721.5|70703.6|10721
1652086800000|2022-05-09 09:00:00|70819|70799|70666.1|70651.1|70836.6|70816.6|70651.1|70636.1|9622
1652090400000|2022-05-09 10:00:00|70666.3|70651.3|70556|70536|70679.9|70664.9|70520.9|70503.7|10172
1652094000000|2022-05-09 11:00:00|70555.9|70535.9|70538.9|70518.9|70638.6|70618.6|70495.8|70479.2|10328
1652097600000|2022-05-09 12:00:00|70539|70519|70429.9|70414.9|70553.2|70534.9|70358.1|70338.1|11998
1652101200000|2022-05-09 13:00:00|70430.2|70415.2|70631.5|70611.5|70643.5|70623.5|70423|70408|12143
1652104800000|2022-05-09 14:00:00|70631.3|70611.3|70671.5|70651.5|70734.1|70714.1|70615.8|70597.8|11848
1652108400000|2022-05-09 15:00:00|70666.8|70651.8|70472.7|70452.7|70673.1|70658.1|70430.1|70413.9|11297
1652112000000|2022-05-09 16:00:00|70473.3|70453.3|70361.8|70341.8|70485.7|70465.7|70233.1|70213.9|10883
1652115600000|2022-05-09 17:00:00|70361.9|70341.9|70458.8|70443.8|70499.1|70481.6|70349.5|70331.9|9998
1652119200000|2022-05-09 18:00:00|70461.1|70441.1|70408.5|70393.5|70513.2|70493.2|70402.9|70385.7|9964
1652122800000|2022-05-09 19:00:00|70408.2|70393.2|70458.7|70438.7|70473.3|70453.3|70346.8|70326.8|10738
1652126400000|2022-05-09 20:00:00|70460.7|70440.7|70464|70401.3|70477.8|70447.5|70432.1|70391.9|4531
1652130000000|2022-05-09 21:00:00|70488.7|70389.7|70475.6|70431.9|70522.2|70464.4|70434.3|70335.3|2851
1652133600000|2022-05-09 22:00:00|70472.2|70428.5|70469.7|70449.7|70500.5|70478.2|70459.5|70419.7|4754
1652137200000|2022-05-09 23:00:00|70469.3|70449.3|70426.3|70406.3|70470.2|70450.2|70385.8|70365.8|5058
1652140800000|2022-05-10 00:00:00|70425|70405|70450.7|70435.7|70492.2|70472.2|70413|70393.5|10016
1652144400000|2022-05-10 01:00:00|70454.5|70434.5|70432.5|70412.5|70481.1|70461.1|70387.7|70367.7|10603
1652148000000|2022-05-10 02:00:00|70431.9|70411.9|70363.7|70343.7|70449.6|70429.6|70315.6|70295.6|9856
1652151600000|2022-05-10 03:00:00|70363.8|70343.8|70321|70301|70385|70367.4|70314.3|70296.4|7713
1652155200000|2022-05-10 04:00:00|70322.2|70302.2|70341|70321|70355.2|70335.3|70305.5|70287.5|6466
1652158800000|2022-05-10 05:00:00|70342.4|70322.4|70338.9|70318.9|70358|70342.4|70279|70259|8697
1652162400000|2022-05-10 06:00:00|70339|70319|70445.8|70430.8|70453.9|70436.7|70322.5|70302.6|10385
1652166000000|2022-05-10 07:00:00|70444.6|70429.6|70470.4|70450.4|70508.7|70491.3|70327|70312|11643
1652169600000|2022-05-10 08:00:00|70471.4|70451.4|70370.1|70350.1|70489.4|70474.4|70345.1|70330.1|10553
1652173200000|2022-05-10 09:00:00|70369.6|70349.6|70589|70569|70604.8|70586.4|70343.1|70325.5|9893
1652176800000|2022-05-10 10:00:00|70589.4|70569.4|70495.1|70480.1|70613.9|70598.9|70492.4|70474.5|9575
1652180400000|2022-05-10 11:00:00|70495|70480|70492.7|70477.7|70535.9|70520.9|70403.2|70388.2|9807
1652184000000|2022-05-10 12:00:00|70493.4|70478.4|70502.5|70487.5|70526.1|70510.8|70439.3|70424.3|10510
1652187600000|2022-05-10 13:00:00|70504.5|70489.5|70558.2|70543.2|70572.8|70556.3|70348.2|70333.2|11722
1652191200000|2022-05-10 14:00:00|70554.8|70539.8|70576.1|70561.1|70660.5|70645.5|70490.3|70470.3|12520
1652194800000|2022-05-10 15:00:00|70575.6|70560.6|70647.2|70627.2|70678.2|70662.4|70540.3|70520.3|11878
1652198400000|2022-05-10 16:00:00|70647|70627|70628|70608|70676.9|70656.9|70538.5|70521.2|11308
1652202000000|2022-05-10 17:00:00|70627.5|70607.5|70609.4|70589.4|70677|70660.8|70574.6|70557.6|10823
1652205600000|2022-05-10 18:00:00|70608.9|70588.9|70647|70627|70669|70649.7|70588.9|70568.9|10188
1652209200000|2022-05-10 19:00:00|70647.2|70627.2|70615|70595|70647.3|70628.5|70590.5|70573.8|3669
1652212800000|2022-05-10 20:00:00|70612.4|70592.4|70678.7|70626.6|70681.1|70648.2|70610.4|70590.4|4665
1652216400000|2022-05-10 21:00:00|70680.7|70623.4|70656.3|70609.4|70687.1|70625.4|70647.9|70548.9|2336
1652220000000|2022-05-10 22:00:00|70658.3|70602.4|70622.5|70602.5|70663.3|70624.6|70608.6|70584.4|2875
1652223600000|2022-05-10 23:00:00|70622.6|70602.6|70650.6|70630.6|70653.2|70633.2|70610.7|70592.5|3996
1652227200000|2022-05-11 00:00:00|70650.8|70630.8|70635.6|70615.6|70665.9|70647.3|70599.5|70579.5|6628
1652230800000|2022-05-11 01:00:00|70636.4|70616.4|70617|70597|70673.1|70656.1|70607.3|70589.4|7682
1652234400000|2022-05-11 02:00:00|70618.5|70598.5|70608.5|70588.5|70648.7|70630.5|70588.2|70569.8|7234
1652238000000|2022-05-11 03:00:00|70608.9|70588.9|70593.3|70578.3|70624|70606.9|70580.1|70560.1|5427
1652241600000|2022-05-11 04:00:00|70596.5|70576.5|70566.8|70546.8|70615.1|70596.9|70549.1|70531.3|5314
1652245200000|2022-05-11 05:00:00|70566.4|70546.4|70537|70517|70581.5|70561.9|70506.3|70489.3|6243
1652248800000|2022-05-11 06:00:00|70536.9|70516.9|70563.6|70548.6|70597.4|70579.6|70514.2|70494.2|9100
1652252400000|2022-05-11 07:00:00|70560.5|70545.5|70496|70481|70560.5|70545.5|70435.9|70418.3|10737
1652256000000|2022-05-11 08:00:00|70495.3|70480.3|70390|70375|70513.7|70498.1|70346.9|70329.4|10873
1652259600000|2022-05-11 09:00:00|70393.5|70373.5|70418.2|70403.2|70460.9|70443.8|70338|70320.4|9700
1652263200000|2022-05-11 10:00:00|70417.9|70402.9|70533.8|70513.8|70540.8|70524.4|70391.2|70373.5|8475
1652266800000|2022-05-11 11:00:00|70532|70517|70542.6|70527.6|70554.6|70536.7|70461.8|70442.3|9628
1652270400000|2022-05-11 12:00:00|70538.9|70523.9|70713.2|70693.2|70843.7|70821.2|70467.7|70450.7|11949
1652274000000|2022-05-11 13:00:00|70719.2|70699.2|70449.3|70429.3|70733|70713|70339.8|70319.8|12746
1652277600000|2022-05-11 14:00:00|70449.4|70429.4|70519.8|70499.8|70546.5|70526.5|70380.4|70360.4|12746
1652281200000|2022-05-11 15:00:00|70519.5|70499.5|70595.3|70575.3|70627|70607|70482|70462|11451
1652284800000|2022-05-11 16:00:00|70596.3|70576.3|70642.8|70622.8|70654.7|70634.7|70539.8|70519.8|11210
1652288400000|2022-05-11 17:00:00|70642.9|70622.9|70736.1|70716.1|70753.5|70733.5|70612|70592|10784
1652292000000|2022-05-11 18:00:00|70734.8|70714.8|70641.7|70621.7|70736.1|70716.1|70610.2|70590.2|11128
1652295600000|2022-05-11 19:00:00|70644.2|70624.2|70753.7|70733.7|70761.4|70741.4|70638.7|70618.7|8681
1652299200000|2022-05-11 20:00:00|70752.5|70732.5|70775.4|70739|70790.5|70771.7|70747.4|70699.5|4388
1652302800000|2022-05-11 21:00:00|70778|70736.5|70753|70712.9|70797.6|70751.3|70747.4|70669.6|1392
1652306400000|2022-05-11 22:00:00|70752.9|70713|70748|70717.2|70798.6|70752.1|70736.5|70699.6|3971
1652310000000|2022-05-11 23:00:00|70747.4|70714.9|70781.9|70761.9|70794.2|70774.2|70732.6|70700.5|4757
1652313600000|2022-05-12 00:00:00|70782.2|70762.2|70700.7|70680.7|70812.2|70792.2|70669.6|70649.6|9617
1652317200000|2022-05-12 01:00:00|70700.3|70680.3|70708.5|70688.5|70735.6|70715.6|70668.1|70648.9|9395
1652320800000|2022-05-12 02:00:00|70708|70688|70759.9|70739.9|70783|70763|70667.7|70647.1|8217
1652324400000|2022-05-12 03:00:00|70755.9|70740.9|70710.9|70695.9|70766.3|70749.1|70679|70662.2|6482
1652328000000|2022-05-12 04:00:00|70714.2|70694.2|70744.9|70724.9|70751.5|70731.5|70688.5|70671.1|6303
1652331600000|2022-05-12 05:00:00|70744.7|70724.7|70855.2|70835.2|70864.9|70844.9|70723.9|70703.9|8672
1652335200000|2022-05-12 06:00:00|70855.3|70835.3|70840.8|70825.8|70931.3|70912.8|70763.1|70744.9|11139
1652338800000|2022-05-12 07:00:00|70844|70829|71148.5|71128.5|71257.4|71237.4|70835.5|70817.2|12948
1652342400000|2022-05-12 08:00:00|71149.2|71129.2|71280.3|71260.3|71280.3|71262|71110.7|71090.7|11180
1652346000000|2022-05-12 09:00:00|71279.8|71259.8|71369.9|71349.9|71405.9|71388.3|71239.6|71222.2|11026
1652349600000|2022-05-12 10:00:00|71369.7|71349.7|71303.8|71288.8|71374.8|71355.6|71270.9|71254|10081
1652353200000|2022-05-12 11:00:00|71303.5|71288.5|71558.8|71543.8|71634.6|71618.3|71254.6|71239.6|10907
1652356800000|2022-05-12 12:00:00|71559.5|71544.5|71451.8|71436.8|71592.1|71573.2|71294.1|71277|12001
1652360400000|2022-05-12 13:00:00|71451.5|71436.5|71558.4|71543.4|71579|71560|71380.4|71360.4|12550
1652364000000|2022-05-12 14:00:00|71561.2|71541.2|71464|71449|71662.7|71644.8|71432.6|71415.3|12773
1652367600000|2022-05-12 15:00:00|71464.4|71449.4|71728.8|71708.8|71753.3|71733.3|71377.9|71359.9|11278
1652371200000|2022-05-12 16:00:00|71728.2|71708.2|71840.2|71820.2|71863.3|71844.8|71612.8|71594.9|11640
1652374800000|2022-05-12 17:00:00|71838.8|71818.8|71765.2|71745.2|71864.7|71847.7|71720.2|71704.3|10637
1652378400000|2022-05-12 18:00:00|71765.6|71745.6|71760.1|71740.1|71795.6|71775.6|71718.7|71702.1|9485
1652382000000|2022-05-12 19:00:00|71758.7|71738.7|71734.2|71714.2|71776.4|71756.4|71709.7|71690.2|10070
1652385600000|2022-05-12 20:00:00|71734.5|71714.5|71697.4|71653.3|71738.5|71718.5|71668.7|71635.3|4290
1652389200000|2022-05-12 21:00:00|71698.1|71655.2|71705.6|71657|71739.6|71679.4|71669.5|71601.8|2564
1652392800000|2022-05-12 22:00:00|71704.4|71659.4|71705.8|71685.8|71712.3|71688.3|71664.5|71630.4|4907
1652396400000|2022-05-12 23:00:00|71705.9|71685.9|71703.4|71683.4|71712.1|71690.8|71660.2|71641.3|5341
1652400000000|2022-05-13 00:00:00|71703.3|71683.3|71688.1|71668.1|71741.7|71721.7|71663.3|71646.1|8264
1652403600000|2022-05-13 01:00:00|71688.3|71668.3|71706.4|71686.4|71733.6|71713.6|71625.3|71606.7|9189
1652407200000|2022-05-13 02:00:00|71706|71686|71624.7|71604.7|71711.5|71691.5|71612.2|71592.2|7959
1652410800000|2022-05-13 03:00:00|71624.8|71604.8|71613.4|71593.4|71640|71620|71564.8|71547.2|7447
1652414400000|2022-05-13 04:00:00|71615.3|71595.3|71573.9|71553.9|71631.3|71614.8|71568.9|71550|6406
1652418000000|2022-05-13 05:00:00|71574.1|71554.1|71585.6|71565.6|71591.3|71574.3|71540.5|71522.7|6847
1652421600000|2022-05-13 06:00:00|71584.7|71564.7|71606.3|71586.3|71658.1|71638.1|71512.8|71494|10512
1652425200000|2022-05-13 07:00:00|71600.7|71580.7|71444|71429|71666.8|71650.2|71418.7|71400.4|11748
1652428800000|2022-05-13 08:00:00|71444.6|71429.6|71501.9|71481.9|71562.7|71547.7|71418.3|71401.2|9730
1652432400000|2022-05-13 09:00:00|71501.6|71481.6|71732.6|71717.6|71747.3|71731.5|71493.8|71476|10224
1652436000000|2022-05-13 10:00:00|71732.5|71717.5|71635.7|71620.7|71759.7|71742.2|71626.5|71611.5|9390
1652439600000|2022-05-13 11:00:00|71636|71621|71675.8|71660.8|71684.7|71666.3|71565.8|71549.8|9096
1652443200000|2022-05-13 12:00:00|71675.3|71660.3|71710.4|71695.4|71741.5|71726.5|71608.8|71591.6|10202
1652446800000|2022-05-13 13:00:00|71709.9|71694.9|71807.2|71787.2|71905.9|71890.9|71699.6|71684.6|11630
1652450400000|2022-05-13 14:00:00|71806.9|71786.9|71597.1|71582.1|71806.9|71786.9|71580.6|71565.5|12146
1652454000000|2022-05-13 15:00:00|71596|71581|71482.3|71462.3|71615.3|71599.5|71446.5|71429.3|9974
1652457600000|2022-05-13 16:00:00|71479.8|71464.8|71497.2|71482.2|71520.9|71503|71452.3|71435.3|8666
1652461200000|2022-05-13 17:00:00|71497.4|71482.4|71566.9|71551.9|71579.7|71560.9|71448.6|71431.3|8114
1652464800000|2022-05-13 18:00:00|71567.1|71552.1|71525.3|71510.3|71604.7|71585.8|71520.1|71502.6|9215
1652468400000|2022-05-13 19:00:00|71524.9|71509.9|71548.7|71528.7|71584.8|71566|71501.8|71482.1|7794
1652472000000|2022-05-13 20:00:00|71546.8|71526.8|71525.4|71426.4|71561.6|71541.6|71499.2|71422.1|4834
1652644800000|2022-05-15 20:00:00|71613.2|71583.2|71527.8|71413.8|71674.3|71583.6|71508.6|71394.6|339
1652648400000|2022-05-15 21:00:00|71531.8|71417.8|71592.6|71517|71622|71527.9|71515.6|71411.6|1095
1652652000000|2022-05-15 22:00:00|71576.1|71531.5|71525.8|71488|71592.4|71535|71462.1|71420|6492
1652655600000|2022-05-15 23:00:00|71526|71485.1|71568.9|71542.9|71574.1|71552.5|71520.9|71482.1|6530
1652659200000|2022-05-16 00:00:00|71567.9|71544|71489.4|71464.1|71574.7|71552|71480.3|71452.9|8425
1652662800000|2022-05-16 01:00:00|71489.5|71464.7|71521.6|71499.9|71560.4|71533.3|71438.6|71417.6|9820
1652666400000|2022-05-16 02:00:00|71521.4|71499.8|71542.6|71515.5|71602.7|71574.9|71521.4|71497.3|10949
1652670000000|2022-05-16 03:00:00|71541.9|71516|71579.1|71559.1|71634.2|71609.4|71537.4|71513.5|9411
1652673600000|2022-05-16 04:00:00|71578.9|71558.9|71562.8|71542.8|71601.6|71580.2|71554|71534|7069
1652677200000|2022-05-16 05:00:00|71562.3|71542.3|71553.1|71533.1|71566.9|71546.9|71505.1|71489.2|7476
1652680800000|2022-05-16 06:00:00|71552.2|71532.2|71530.7|71515.7|71591.9|71575.5|71489.5|71474.5|9314
1652684400000|2022-05-16 07:00:00|71530.5|71515.5|71497.2|71482.2|71537.4|71521.5|71377.2|71359.7|11067
1652688000000|2022-05-16 08:00:00|71499.7|71479.7|71331.9|71316.9|71512.2|71495.2|71323.4|71305.4|10064
1652691600000|2022-05-16 09:00:00|71332|71317|71452.8|71437.8|71460.4|71443.1|71312.8|71295.2|8583
1652695200000|2022-05-16 10:00:00|71455.3|71435.3|71318.9|71303.9|71457.3|71439.6|71301|71283.9|8343
1652698800000|2022-05-16 11:00:00|71318.1|71303.1|71434.9|71419.9|71442.9|71427.9|71302.8|71285.1|9125
1652702400000|2022-05-16 12:00:00|71435.7|71420.7|71400.9|71385.9|71475.6|71460.6|71325.8|71310.3|9419
1652706000000|2022-05-16 13:00:00|71400.8|71385.8|71529.4|71514.4|71547.3|71527.3|71334.1|71319.1|10805
1652709600000|2022-05-16 14:00:00|71529.3|71514.3|71541|71526|71633.5|71613.5|71403.6|71388.6|11693
1652713200000|2022-05-16 15:00:00|71541.6|71526.6|71423.8|71408.8|71579.1|71559.1|71422.3|71405|9696
1652716800000|2022-05-16 16:00:00|71423.1|71408.1|71389.6|71369.6|71453|71435.9|71368|71349.8|7961
1652720400000|2022-05-16 17:00:00|71390.1|71370.1|71387.7|71372.7|71441.4|71423.6|71368.9|71351.1|7494
1652724000000|2022-05-16 18:00:00|71387.6|71372.6|71308.1|71293.1|71416.6|71399.3|71276.2|71258.1|8060
1652727600000|2022-05-16 19:00:00|71310|71290|71340.7|71325.7|71355.6|71337.8|71267.7|71249.7|8145
1652731200000|2022-05-16 20:00:00|71340.6|71325.6|71346.5|71289.9|71361.5|71342.2|71325.4|71288.5|3640
1652734800000|2022-05-16 21:00:00|71346.6|71290.1|71334.5|71283.6|71367.6|71310.4|71310.7|71255.3|1439
1652738400000|2022-05-16 22:00:00|71342.4|71286.4|71317.9|71297.9|71375.7|71347.2|71299.9|71258.9|7243
1652742000000|2022-05-16 23:00:00|71317.5|71297.5|71295.3|71275.3|71322.6|71302.6|71288|71271.8|4784
1652745600000|2022-05-17 00:00:00|71296.2|71276.2|71241.7|71221.7|71296.2|71276.2|71194.6|71174.6|7494
1652749200000|2022-05-17 01:00:00|71242.9|71222.9|71229.3|71209.3|71326.2|71308.7|71223.7|71205.8|8160
1652752800000|2022-05-17 02:00:00|71227.6|71212.6|71303.1|71288.1|71311.8|71294.5|71222.3|71202.3|6230
1652756400000|2022-05-17 03:00:00|71303|71288|71288.3|71273.3|71346.7|71328.1|71269.8|71249.8|5807
1652760000000|2022-05-17 04:00:00|71290.1|71270.1|71285.5|71265.5|71319.6|71302.7|71261.5|71243.6|4946
1652763600000|2022-05-17 05:00:00|71285.4|71265.4|71242.7|71222.7|71287.1|71271|71210.1|71192.1|6399
1652767200000|2022-05-17 06:00:00|71241.8|71221.8|71166.3|71151.3|71250.1|71233.2|71120.1|71103.4|9497
1652770800000|2022-05-17 07:00:00|71166.9|71151.9|71129.5|71109.5|71211.7|71194|71052.7|71034.3|10334
1652774400000|2022-05-17 08:00:00|71130.3|71110.3|70951.2|70931.2|71181|71164|70935.3|70920|10469
1652778000000|2022-05-17 09:00:00|70950.9|70930.9|71051.2|71036.2|71097.9|71080.6|70941.9|70925.2|9212
1652781600000|2022-05-17 10:00:00|71049.3|71034.3|70780.2|70765.2|71051.8|71034.3|70703|70683|10706
1652785200000|2022-05-17 11:00:00|70779.8|70764.8|70612.7|70597.7|70787|70772|70507.8|70492.6|10660
1652788800000|2022-05-17 12:00:00|70610.5|70595.5|70588.4|70573.4|70696|70676|70545.9|70528|10777
1652792400000|2022-05-17 13:00:00|70589.7|70574.7|70609.1|70594.1|70708.6|70693.6|70582.2|70567.2|10847
1652796000000|2022-05-17 14:00:00|70608.2|70593.2|70643.4|70628.4|70705.5|70690.2|70572.7|70557.3|11095
1652799600000|2022-05-17 15:00:00|70642.6|70627.6|70654.3|70639.3|70688.7|70671.4|70581.2|70562.1|9116
1652803200000|2022-05-17 16:00:00|70654.8|70639.8|70596.9|70576.9|70671.5|70655.7|70537.1|70517.1|8904
1652806800000|2022-05-17 17:00:00|70596.7|70576.7|70576.9|70556.9|70620|70603.7|70531.1|70513.9|7991
1652810400000|2022-05-17 18:00:00|70577|70557|70594.1|70579.1|70744.3|70726.9|70517.5|70499.3|12800
1652814000000|2022-05-17 19:00:00|70593.2|70573.2|70576.3|70561.3|70633.4|70616.3|70547.1|70529.3|9854
1652817600000|2022-05-17 20:00:00|70576.1|70561.1|70568.2|70516.8|70600.8|70583.2|70524.8|70497.2|6847
1652821200000|2022-05-17 21:00:00|70572.7|70512.5|70556.5|70517.7|70580.4|70537.1|70540.5|70505|1683
1652824800000|2022-05-17 22:00:00|70565.4|70507.4|70552.4|70532.4|70572|70547.3|70529.5|70486.5|3910
1652828400000|2022-05-17 23:00:00|70552.3|70532.3|70552|70532|70574.5|70554.5|70544.2|70526|5017
1652832000000|2022-05-18 00:00:00|70553.1|70533.1|70510.6|70495.6|70558.6|70537.2|70455|70435.5|8087
1652835600000|2022-05-18 01:00:00|70510.2|70495.2|70618.4|70598.4|70640.1|70620.1|70496.8|70476.8|8564
1652839200000|2022-05-18 02:00:00|70618|70598|70644.1|70624.1|70670.1|70650.1|70603.9|70586.3|7037
1652842800000|2022-05-18 03:00:00|70643.8|70623.8|70662.4|70642.4|70717.3|70697.3|70637.1|70617.1|7213
1652846400000|2022-05-18 04:00:00|70663.3|70643.3|70677.7|70657.7|70686|70667.6|70641.3|70623.1|6696
1652850000000|2022-05-18 05:00:00|70677.9|70657.9|70618.7|70598.7|70677.9|70661.9|70599.8|70584.4|7362
1652853600000|2022-05-18 06:00:00|70618.9|70598.9|70740.2|70720.2|70771.7|70749.9|70614.9|70594.9|7451
1652857200000|2022-05-18 07:00:00|70741.8|70721.8|70772|70757|70790.7|70774.6|70717.3|70699.7|9120
1652860800000|2022-05-18 08:00:00|70771.9|70756.9|70830.7|70810.7|70919.2|70904.2|70741.5|70726.5|9965
1652864400000|2022-05-18 09:00:00|70829.5|70809.5|70723.8|70703.8|70841.1|70826.1|70718.3|70700.4|8663
1652868000000|2022-05-18 10:00:00|70724|70704|70758.9|70738.9|70781.4|70761.4|70685.8|70669.7|8198
1652871600000|2022-05-18 11:00:00|70758.7|70738.7|70810.5|70795.5|70848.7|70833.7|70729.6|70714.6|9207
1652875200000|2022-05-18 12:00:00|70808.8|70793.8|70733.1|70718.1|70810.8|70793.8|70705|70690|9530
1652878800000|2022-05-18 13:00:00|70733.6|70718.6|70760.1|70745.1|70769.1|70754.1|70600.3|70583.9|10723
1652882400000|2022-05-18 14:00:00|70757.6|70742.6|70810|70795|70917.2|70902.2|70717|70702|11441
1652886000000|2022-05-18 15:00:00|70809|70794|70940.9|70920.9|70948.7|70933.2|70773.4|70758.4|10703
1652889600000|2022-05-18 16:00:00|70939.9|70919.9|70960.6|70940.6|70996.1|70976.1|70894.3|70874.3|9294
1652893200000|2022-05-18 17:00:00|70962.8|70942.8|71030.7|71010.7|71040.9|71023.4|70956.7|70936.7|9216
1652896800000|2022-05-18 18:00:00|71031.2|71011.2|71058.2|71038.2|71065.1|71048|70977.9|70959.9|8490
1652900400000|2022-05-18 19:00:00|71058|71038|71109.2|71094.2|71121.5|71103.3|71047.8|71027.8|9136
1652904000000|2022-05-18 20:00:00|71110.5|71095.5|71133|71065.9|71163.8|71125.3|71102.4|71047.7|6412
1652907600000|2022-05-18 21:00:00|71144.5|71045.5|71137.9|71106.1|71180.1|71117.9|71120.8|71023.3|1790
1652911200000|2022-05-18 22:00:00|71138.6|71107.3|71050.4|71030.4|71151.8|71107.3|71047.7|71023.9|6502
1652914800000|2022-05-18 23:00:00|71047|71027|71061.8|71041.8|71082.7|71062.7|71046|71020.9|6162
1652918400000|2022-05-19 00:00:00|71062.2|71042.2|70958.8|70938.8|71096|71076|70879.5|70859.5|9360
1652922000000|2022-05-19 01:00:00|70955.6|70940.6|70968.7|70948.7|71022|71004|70939.4|70920.3|9180
1652925600000|2022-05-19 02:00:00|70968.4|70948.4|70899.7|70879.7|70991.6|70971.6|70869.9|70851.9|8661
1652929200000|2022-05-19 03:00:00|70900|70880|70874.9|70854.9|70906.3|70888.3|70832.4|70812.4|7766
1652932800000|2022-05-19 04:00:00|70875.2|70855.2|70900.7|70880.7|70901.7|70883.4|70829.2|70809.2|7183
1652936400000|2022-05-19 05:00:00|70900.9|70880.9|70972.3|70952.3|70975.9|70959|70861.5|70841.5|8183
1652940000000|2022-05-19 06:00:00|70970.2|70955.2|71018.4|71003.4|71043.4|71026.9|70918.8|70898.9|9796
1652943600000|2022-05-19 07:00:00|71018.7|71003.7|70925.8|70910.8|71115|71098.6|70911|70893.5|11418
1652947200000|2022-05-19 08:00:00|70926|70911|70901.3|70886.3|71015.2|70997.5|70816.6|70799.1|10960
1652950800000|2022-05-19 09:00:00|70901.6|70886.6|70882.7|70867.7|70965.6|70950.5|70864|70847|10328
1652954400000|2022-05-19 10:00:00|70882.1|70867.1|70701|70681|70909.1|70892.5|70653.8|70636.4|10396
1652958000000|2022-05-19 11:00:00|70700.4|70680.4|70767.1|70752.1|70797.9|70782.1|70625.5|70609.4|11432
1652961600000|2022-05-19 12:00:00|70768.6|70753.6|70635.6|70620.6|70777.3|70760.4|70587|70570|11315
1652965200000|2022-05-19 13:00:00|70639.1|70619.1|70496.8|70481.8|70646.5|70629.5|70414.7|70394.7|12105
1652968800000|2022-05-19 14:00:00|70499|70479|70287.5|70267.5|70538.6|70522.9|70271.3|70251.3|12383
1652972400000|2022-05-19 15:00:00|70287.6|70267.6|70309|70289|70388.7|70368.7|70227.8|70209.1|11184
1652976000000|2022-05-19 16:00:00|70309.1|70289.1|70267.8|70252.8|70356.2|70339.2|70254.7|70235.9|9909
1652979600000|2022-05-19 17:00:00|70266.7|70251.7|70192.2|70177.2|70313.4|70293.4|70174.6|70157.3|10435
1652983200000|2022-05-19 18:00:00|70190.2|70175.2|70234.7|70214.7|70250.9|70233.5|70180.5|70162|10112
1652986800000|2022-05-19 19:00:00|70236.2|70216.2|70281.1|70261.1|70336|70317.8|70209.8|70193.6|9556
1652990400000|2022-05-19 20:00:00|70282.5|70262.5|70341.8|70242.8|70354.6|70330.1|70282.5|70241.4|4887
1652994000000|2022-05-19 21:00:00|70342.2|70243.2|70349.1|70279.6|70380.9|70305.6|70321.3|70238.6|1572
1652997600000|2022-05-19 22:00:00|70346.4|70281|70351.2|70331.2|70367.4|70337.4|70309.9|70259.4|6520
1653001200000|2022-05-19 23:00:00|70351.4|70331.4|70360|70340|70370|70349.6|70330.4|70310.4|6800
1653004800000|2022-05-20 00:00:00|70359.1|70339.1|70378.7|70358.7|70433.8|70413.8|70328.8|70311.7|7579
1653008400000|2022-05-20 01:00:00|70379.3|70359.3|70399.3|70379.3|70430.5|70410.5|70342.2|70325.5|8348
1653012000000|2022-05-20 02:00:00|70396.9|70381.9|70487|70472|70521.2|70501.2|70393.1|70376|7889
1653015600000|2022-05-20 03:00:00|70490|70470|70441.5|70426.5|70492.9|70476.7|70436|70418|6297
1653019200000|2022-05-20 04:00:00|70442|70427|70395.3|70380.3|70471.3|70451.3|70390.2|70373.1|7021
1653022800000|2022-05-20 05:00:00|70399.1|70379.1|70287.1|70267.1|70416.2|70398.5|70269.2|70249.2|8674
1653026400000|2022-05-20 06:00:00|70286.9|70266.9|70358.9|70343.9|70372.3|70355|70280.2|70261.7|9909
1653030000000|2022-05-20 07:00:00|70359.8|70344.8|70378.4|70358.4|70451.8|70432.1|70334.4|70316.9|10946
1653033600000|2022-05-20 08:00:00|70378.8|70358.8|70370|70355|70520.2|70503|70345|70330|10124
1653037200000|2022-05-20 09:00:00|70370.1|70355.1|70278.4|70263.4|70405.9|70389.7|70266.7|70251.7|9026
1653040800000|2022-05-20 10:00:00|70279|70264|70291.8|70276.8|70329|70311.9|70230.1|70212.8|8886
1653044400000|2022-05-20 11:00:00|70293.8|70278.8|70441.4|70426.4|70445.1|70430.1|70293|70278|8985
1653048000000|2022-05-20 12:00:00|70441.7|70426.7|70448|70433|70472.9|70455.3|70345.9|70330.6|10173
1653051600000|2022-05-20 13:00:00|70448.3|70433.3|70455.4|70440.4|70503|70488|70402.1|70387.1|11081
1653055200000|2022-05-20 14:00:00|70455.6|70440.6|70489.6|70474.6|70604.9|70589.9|70430.7|70414.7|11921
1653058800000|2022-05-20 15:00:00|70489.4|70474.4|70480.1|70465.1|70570.8|70553.5|70441.6|70426.2|10937
1653062400000|2022-05-20 16:00:00|70480.3|70465.3|70544.8|70529.8|70609.9|70592.2|70468|70451.8|9992
1653066000000|2022-05-20 17:00:00|70544.4|70529.4|70571.5|70556.5|70578.7|70560.9|70507.3|70491|9848
1653069600000|2022-05-20 18:00:00|70571.4|70556.4|70565.4|70550.4|70652.4|70635.6|70548|70529.1|9871
1653073200000|2022-05-20 19:00:00|70563.8|70548.8|70488.8|70468.8|70578.3|70562.2|70471.7|70454.6|9161
1653076800000|2022-05-20 20:00:00|70488.7|70468.7|70456.2|70436.2|70555.5|70499.2|70422.3|70377.8|5304
1653249600000|2022-05-22 20:00:00|70451.7|70365.9|70500.8|70407.9|70655.7|70541.7|70440.1|70340.9|46
1653253200000|2022-05-22 21:00:00|70452.4|70422.4|70490.6|70399.7|70559.7|70460.7|70448.2|70392.1|657
1653256800000|2022-05-22 22:00:00|70487.8|70401.7|70363.8|70342.3|70519.6|70446.3|70358.9|70336.3|5317
1653260400000|2022-05-22 23:00:00|70363.5|70341.2|70410.8|70395.8|70412.2|70395.8|70350.6|70330.6|6362
1653264000000|2022-05-23 00:00:00|70412.2|70397.2|70320.3|70305.3|70418.2|70403.2|70270|70255|7001
1653267600000|2022-05-23 01:00:00|70319.8|70304.8|70286.5|70271.5|70344.3|70329.3|70267.7|70252.7|6969
1653271200000|2022-05-23 02:00:00|70286.8|70271.8|70286.7|70271.7|70301.5|70284.4|70244|70229|5581
1653274800000|2022-05-23 03:00:00|70284.6|70269.6|70257.4|70242.4|70310|70295|70251|70236|5243
1653278400000|2022-05-23 04:00:00|70257.2|70242.2|70271|70256|70277.3|70262|70243.4|70227.7|4010
1653282000000|2022-05-23 05:00:00|70270.8|70255.8|70213|70193|70286.8|70271.1|70114.1|70094.1|6119
1653285600000|2022-05-23 06:00:00|70214.7|70194.7|70168.1|70148.1|70242.7|70224.1|70142.7|70127.7|8873
1653289200000|2022-05-23 07:00:00|70166.6|70151.6|70204.5|70184.5|70255|70240|70136|70121|10231
1653292800000|2022-05-23 08:00:00|70204.4|70184.4|69905.4|69885.4|70204.4|70184.4|69885.5|69867.2|11251
1653296400000|2022-05-23 09:00:00|69905|69885|69694.4|69674.4|69911.4|69892.5|69632.8|69614.4|10857
1653300000000|2022-05-23 10:00:00|69694.3|69674.3|69711.2|69691.2|69792.5|69774.9|69674|69657.4|8883
1653303600000|2022-05-23 11:00:00|69710.3|69690.3|69838.4|69818.4|69852.4|69833|69676.3|69658.1|9094
1653307200000|2022-05-23 12:00:00|69832.3|69812.3|69887.4|69867.4|69897.3|69879|69809|69791.3|9896
1653310800000|2022-05-23 13:00:00|69885.2|69870.2|69773.3|69758.3|69919.6|69901.7|69762.9|69747.8|10259
1653314400000|2022-05-23 14:00:00|69776.4|69756.4|69751.9|69736.9|69851.5|69835.9|69690.8|69670.8|11413
1653318000000|2022-05-23 15:00:00|69752.4|69737.4|69743.3|69728.3|69779.2|69762.2|69604.8|69587.2|10565
1653321600000|2022-05-23 16:00:00|69743.9|69728.9|69699.5|69679.5|69771.2|69754|69673.4|69655.2|8342
1653325200000|2022-05-23 17:00:00|69698.8|69678.8|69651.2|69631.2|69735.8|69717.5|69621.9|69606.2|7621
1653328800000|2022-05-23 18:00:00|69651.4|69631.4|69591.9|69576.9|69683.1|69667|69565.1|69547.3|8127
1653332400000|2022-05-23 19:00:00|69591.7|69576.7|69634.1|69614.1|69657.9|69640.4|69589.3|69570.1|7198
1653336000000|2022-05-23 20:00:00|69633.5|69613.5|69619.7|69581.2|69643.3|69623.3|69590.2|69568.9|4065
1653339600000|2022-05-23 21:00:00|69619.4|69580.4|69609.3|69575.7|69642.6|69595|69587.9|69532.4|1462
1653343200000|2022-05-23 22:00:00|69608.1|69576.8|69642.2|69622.2|69673.6|69650.9|69576.1|69529|3779
1653346800000|2022-05-23 23:00:00|69642.4|69622.4|69642.3|69622.3|69660.1|69640.1|69602.2|69582.2|3829
1653350400000|2022-05-24 00:00:00|69642.1|69622.1|69739.3|69719.3|69751.8|69734.2|69624.3|69605.7|5596
1653354000000|2022-05-24 01:00:00|69738.9|69718.9|69748.3|69728.3|69755.6|69737.9|69697.5|69680|5644
1653357600000|2022-05-24 02:00:00|69748.2|69728.2|69766.8|69746.8|69791.2|69772.8|69747.2|69727.2|5131
1653361200000|2022-05-24 03:00:00|69767.9|69747.9|69713|69693|69769|69751.6|69705.6|69686.7|4173
1653364800000|2022-05-24 04:00:00|69713.1|69693.1|69778.5|69758.5|69783|69765.4|69706.4|69689.1|4307
1653368400000|2022-05-24 05:00:00|69780|69760|69747.6|69727.6|69786.7|69768.8|69739.7|69720.8|5805
1653372000000|2022-05-24 06:00:00|69747.8|69727.8|69645.4|69625.4|69764.8|69744.8|69583.7|69563.7|8658
1653375600000|2022-05-24 07:00:00|69643|69623|69346.4|69326.4|69643|69623|69309.3|69290.9|11369
1653379200000|2022-05-24 08:00:00|69347|69327|69514|69494|69537.3|69521.3|69327.1|69308.9|11003
1653382800000|2022-05-24 09:00:00|69514.2|69494.2|69465.8|69445.8|69517.4|69500.6|69414.4|69398.8|9096
1653386400000|2022-05-24 10:00:00|69465.2|69445.2|69477.7|69457.7|69509.1|69489.1|69410.4|69392.3|8145
1653390000000|2022-05-24 11:00:00|69473.3|69458.3|69445.5|69425.5|69526|69506|69358.4|69338.4|9160
1653393600000|2022-05-24 12:00:00|69444.2|69424.2|69489|69469|69569|69549|69389.9|69370.2|10392
1653397200000|2022-05-24 13:00:00|69488.6|69468.6|69314.7|69294.7|69509.6|69491|69284.6|69264.6|11558
1653400800000|2022-05-24 14:00:00|69316.7|69296.7|69363.6|69343.6|69403.4|69384.1|69232.6|69212.6|12551
1653404400000|2022-05-24 15:00:00|69363.9|69343.9|69259.9|69239.9|69397.1|69377.1|69254.5|69234.5|10913
1653408000000|2022-05-24 16:00:00|69259.1|69239.1|69340.7|69320.7|69354.8|69334.8|69224.5|69204.5|9887
1653411600000|2022-05-24 17:00:00|69341.4|69321.4|69331|69311|69368|69348|69293.7|69276.1|9371
1653415200000|2022-05-24 18:00:00|69331.4|69311.4|69375.4|69355.4|69393.3|69374.9|69324.1|69306.8|9180
1653418800000|2022-05-24 19:00:00|69376.2|69356.2|69338.8|69318.8|69379.1|69359.1|69286|69266|8743
1653422400000|2022-05-24 20:00:00|69337.5|69317.5|69330.2|69254.4|69340.5|69317.5|69287.5|69241.5|4034
1653426000000|2022-05-24 21:00:00|69329.3|69250.1|69340.1|69306.8|69429.7|69330.7|69315.8|69229.3|2079
1653429600000|2022-05-24 22:00:00|69335.3|69298.1|69287|69272|69366.7|69315.8|69284.3|69264.6|4206
1653433200000|2022-05-24 23:00:00|69289.4|69269.4|69324.7|69304.7|69334.9|69314.9|69282.7|69265.6|3927
1653436800000|2022-05-25 00:00:00|69324.8|69304.8|69388.3|69368.3|69419.1|69399.1|69299.5|69279.5|6739
1653440400000|2022-05-25 01:00:00|69387.6|69367.6|69456.6|69436.6|69469.3|69448.7|69385.3|69365.3|7996
1653444000000|2022-05-25 02:00:00|69458.1|69438.1|69493.4|69473.4|69517.3|69497.3|69404.1|69383.7|7990
1653447600000|2022-05-25 03:00:00|69492.7|69472.7|69446.8|69426.8|69506.3|69486.3|69437|69417.4|6355
1653451200000|2022-05-25 04:00:00|69446.9|69426.9|69500|69480|69503.1|69485.5|69444.3|69424.3|5308
1653454800000|2022-05-25 05:00:00|69500.4|69480.4|69482.4|69462.1|69518.4|69501.4|69474.8|69454.8|6164
1653458400000|2022-05-25 06:00:00|69484.4|69464.4|69554.7|69534.7|69595.7|69575.1|69483.1|69463.1|9301
1653462000000|2022-05-25 07:00:00|69554.8|69534.8|69641.9|69621.9|69660.4|69640.4|69538.8|69521.8|11067
1653465600000|2022-05-25 08:00:00|69642.7|69622.7|69732.6|69712.6|69757|69737|69629.1|69609.2|10575
1653469200000|2022-05-25 09:00:00|69733.6|69713.6|69691|69671|69782.7|69764.6|69666.5|69647.2|9349
1653472800000|2022-05-25 10:00:00|69691.5|69676.5|69761.2|69741.2|69822.8|69804.3|69676|69656.8|9097
1653476400000|2022-05-25 11:00:00|69761.6|69741.6|69798.9|69778.9|69836.8|69819|69706.7|69686.7|10284
1653480000000|2022-05-25 12:00:00|69795.8|69780.8|69846.2|69826.2|69910.1|69889.6|69749.4|69729.4|10774
1653483600000|2022-05-25 13:00:00|69848.6|69828.6|69739.5|69719.5|69869.3|69850|69704.2|69685.2|10835
1653487200000|2022-05-25 14:00:00|69738.9|69718.9|69675.1|69655.1|69793.2|69776.7|69609.2|69589.2|11529
1653490800000|2022-05-25 15:00:00|69672.6|69657.6|69814|69794|69816.4|69796.4|69643.1|69625.7|9645
1653494400000|2022-05-25 16:00:00|69813.6|69793.6|69828.5|69808.5|69833.3|69813.3|69762.7|69746|7782
1653498000000|2022-05-25 17:00:00|69828.7|69808.7|69723.9|69687.7|69845.4|69825.4|69693.2|69670.3|8260
1653501600000|2022-05-25 18:00:00|69732.5|69681.1|69605.5|69585.5|69778.3|69758.3|69594.7|69574.7|12183
1653505200000|2022-05-25 19:00:00|69605.4|69585.4|69683.1|69663.1|69690.4|69670.4|69563.7|69544.4|8508
1653508800000|2022-05-25 20:00:00|69680|69660|69699.7|69600.7|69707|69687|69659.3|69591.8|5807
1653512400000|2022-05-25 21:00:00|69699.6|69600.6|69722.9|69625.8|69733.3|69652.1|69659.8|69560.8|2815
1653516000000|2022-05-25 22:00:00|69690.3|69629|69611.2|69587.9|69719.6|69643.2|69573.4|69546|6136
1653519600000|2022-05-25 23:00:00|69609.3|69589.3|69631.6|69611.6|69644.1|69623.1|69579.9|69559.9|4865
1653523200000|2022-05-26 00:00:00|69631.8|69611.8|69517.6|69497.6|69641.8|69621.1|69505.8|69485.8|8391
1653526800000|2022-05-26 01:00:00|69517.5|69497.5|69623.4|69603.4|69627.3|69607.1|69508.3|69488.3|8713
1653530400000|2022-05-26 02:00:00|69623.1|69603.1|69561.8|69541.8|69623.1|69603.2|69530|69507.1|7986
1653534000000|2022-05-26 03:00:00|69561.7|69541.7|69531.4|69511.4|69619.8|69598.3|69524.5|69501.3|7629
1653537600000|2022-05-26 04:00:00|69531.6|69511.6|69655.1|69635.1|69668.5|69648.5|69522.3|69502.3|6479
1653541200000|2022-05-26 05:00:00|69654.8|69634.8|69754.1|69734.1|69756.1|69736.1|69645|69625.9|7306
1653544800000|2022-05-26 06:00:00|69753.1|69733.1|69701|69681|69785.9|69765.9|69673.7|69653.9|9097
1653548400000|2022-05-26 07:00:00|69700.8|69680.8|69618.1|69598.1|69708.2|69688.2|69571.7|69551.7|11351
1653552000000|2022-05-26 08:00:00|69619|69599|69665|69645|69696|69676|69606.9|69586.9|9499
1653555600000|2022-05-26 09:00:00|69665.8|69645.8|69464.2|69444.2|69686|69666|69447.2|69427.2|8807
1653559200000|2022-05-26 10:00:00|69464.5|69444.5|69425.4|69405.4|69501.6|69482.8|69399.4|69380.8|9482
1653562800000|2022-05-26 11:00:00|69425.1|69405.1|69514.5|69494.5|69533.9|69514.1|69424.1|69404.1|9902
1653566400000|2022-05-26 12:00:00|69515.1|69495.1|69560.8|69540.8|69620.9|69600.9|69492.8|69474.9|10361
1653570000000|2022-05-26 13:00:00|69560.7|69540.7|69435.3|69415.3|69602.2|69583.3|69408.6|69388.6|10602
1653573600000|2022-05-26 14:00:00|69435.7|69415.7|69435.2|69415.2|69509.4|69490.1|69405.1|69385.1|10723
1653577200000|2022-05-26 15:00:00|69436.3|69416.3|69375.9|69355.9|69468.1|69448.1|69359.1|69339.1|10049
1653580800000|2022-05-26 16:00:00|69376.3|69356.3|69510.3|69490.3|69512.2|69492.2|69352.2|69332.2|8257
1653584400000|2022-05-26 17:00:00|69508.6|69488.6|69456.6|69436.6|69536.9|69516.9|69443.1|69423.1|7665
1653588000000|2022-05-26 18:00:00|69456.5|69436.5|69414.5|69394.5|69463.5|69443.5|69400.7|69380.7|6674
1653591600000|2022-05-26 19:00:00|69415|69395|69386.1|69366.1|69430.7|69410.7|69377.9|69357.9|7582
1653595200000|2022-05-26 20:00:00|69386.4|69366.4|69407.9|69308.9|69409.3|69368.5|69327.6|69300.8|4508
1653598800000|2022-05-26 21:00:00|69410.8|69311.8|69352.7|69316.4|69449.6|69350.6|69339.5|69288.8|3091
1653602400000|2022-05-26 22:00:00|69357.5|69305.8|69343.6|69323.6|69377.6|69339.2|69326|69300.2|3324
1653606000000|2022-05-26 23:00:00|69343.9|69323.9|69325.5|69305.5|69353|69328.3|69305.8|69285.8|3910
1653609600000|2022-05-27 00:00:00|69324.1|69304.1|69277.1|69257.1|69338.4|69318.4|69276.2|69256.4|7237
1653613200000|2022-05-27 01:00:00|69276.9|69256.9|69132.4|69112.4|69315.8|69295.8|69117.1|69096.5|8719
1653616800000|2022-05-27 02:00:00|69131.4|69111.4|69173.6|69153.6|69203.5|69182.9|69131.4|69111.4|7648
1653620400000|2022-05-27 03:00:00|69176.8|69151.1|69173.8|69153.8|69190.6|69166.5|69128.4|69105.6|6878
1653624000000|2022-05-27 04:00:00|69175|69155|69181.3|69161.3|69190.6|69171.9|69156.8|69136.8|4680
1653627600000|2022-05-27 05:00:00|69183.2|69163.2|69214.2|69194.2|69253|69233|69166.7|69146.7|6248
1653631200000|2022-05-27 06:00:00|69213.2|69193.2|69278.9|69258.9|69290.4|69272.1|69178.7|69161.1|8989
1653634800000|2022-05-27 07:00:00|69278.8|69258.8|69310.3|69290.3|69323.5|69306.2|69179.2|69160.3|10067
1653638400000|2022-05-27 08:00:00|69309.5|69289.5|69342.2|69322.2|69373.6|69353.6|69259.2|69243.6|9901
1653642000000|2022-05-27 09:00:00|69343.6|69323.6|69437.2|69417.2|69438.9|69421.2|69332.5|69314.2|8902
1653645600000|2022-05-27 10:00:00|69435.7|69415.7|69541.3|69521.3|69552.5|69532.5|69417.5|69399.7|9076
1653649200000|2022-05-27 11:00:00|69542.5|69522.5|69489.4|69469.4|69545.6|69527.2|69412.7|69392.7|9922
1653652800000|2022-05-27 12:00:00|69486.1|69466.1|69432.2|69417.2|69489.8|69469.8|69352.5|69332.5|10767
1653656400000|2022-05-27 13:00:00|69430.6|69415.6|69239.7|69219.7|69472.4|69454.2|69209.2|69191|10780
1653660000000|2022-05-27 14:00:00|69239.4|69219.4|69453.1|69433.1|69462.2|69443.7|69201.7|69183.2|11277
1653663600000|2022-05-27 15:00:00|69454.2|69434.2|69477.6|69457.6|69519|69499|69430.8|69413.9|10431
1653667200000|2022-05-27 16:00:00|69477|69457|69459.1|69439.1|69500.8|69480.8|69415.8|69397.7|7556
1653670800000|2022-05-27 17:00:00|69459.5|69439.5|69412.3|69392.3|69485.8|69467.2|69392.2|69372.2|6906
1653674400000|2022-05-27 18:00:00|69412|69392|69318.2|69298.2|69422.7|69403.4|69316.3|69297.9|6838
1653678000000|2022-05-27 19:00:00|69319.8|69299.8|69309.1|69289.1|69343.8|69323.8|69304.2|69284.4|5657
1653681600000|2022-05-27 20:00:00|69309.8|69289.8|69300.2|69280.2|69350|69330|69300.2|69255.2|3640
1653854400000|2022-05-29 20:00:00|69369.7|69276.1|69293.7|69263.7|69369.7|69286.9|69292.1|69223.7|51
1653858000000|2022-05-29 21:00:00|69344.5|69258.7|69318.4|69294.3|69388.2|69313.4|69297.8|69232.9|2082
1653861600000|2022-05-29 22:00:00|69325.4|69299.3|69336.2|69308.3|69355|69324.6|69294.7|69266.1|4311
1653865200000|2022-05-29 23:00:00|69334.9|69309.4|69338.6|69318.6|69363.9|69341.5|69323.1|69300|5056
1653868800000|2022-05-30 00:00:00|69338.5|69318.5|69336.2|69316.2|69351.4|69329.6|69303.7|69284.5|6528
1653872400000|2022-05-30 01:00:00|69336|69316|69217.1|69197.1|69355.1|69335.1|69184.5|69161.1|7575
1653876000000|2022-05-30 02:00:00|69217.2|69197.2|69237.3|69217.3|69253.1|69233.1|69167.4|69147.3|7373
1653879600000|2022-05-30 03:00:00|69237.4|69217.4|69242.9|69222.9|69289|69269|69222.3|69202.1|6684
1653883200000|2022-05-30 04:00:00|69242.8|69222.8|69158.8|69138.8|69258|69237.5|69143.9|69123.9|6571
1653886800000|2022-05-30 05:00:00|69158.5|69138.5|69186|69166|69200.8|69180.8|69136.7|69118.4|7058
1653890400000|2022-05-30 06:00:00|69186.3|69166.3|69184|69164|69200.7|69183.3|69080|69060|8855
1653894000000|2022-05-30 07:00:00|69181.8|69161.8|69255.9|69235.9|69270.1|69250.1|69141.5|69123.8|9493
1653897600000|2022-05-30 08:00:00|69256|69236|69125.9|69105.9|69273.5|69255.7|69119.5|69101.7|9130
1653901200000|2022-05-30 09:00:00|69126.1|69106.1|69109.3|69089.3|69140|69121|69077.9|69061.8|8127
1653904800000|2022-05-30 10:00:00|69109.2|69089.2|69050.4|69030.4|69165.8|69149.1|69048.3|69029.4|7935
1653908400000|2022-05-30 11:00:00|69050.5|69030.5|69101.9|69081.9|69117.1|69098.4|69011.6|68994.3|7779
1653912000000|2022-05-30 12:00:00|69101.2|69081.2|69192.7|69172.7|69219.4|69202.3|69071.3|69052.2|8529
1653915600000|2022-05-30 13:00:00|69193.4|69173.4|69074.2|69054.2|69205.9|69188|69069.4|69051|8538
1653919200000|2022-05-30 14:00:00|69074.3|69054.3|69012.3|68992.3|69107.6|69088.1|69001.8|68981.8|9090
1653922800000|2022-05-30 15:00:00|69012.1|68992.1|69019.7|68999.7|69048.9|69028.9|68990.2|68973.8|6999
1653926400000|2022-05-30 16:00:00|69016.5|69001.5|68978.4|68958.4|69029.4|69010.3|68977|68957|5491
1653930000000|2022-05-30 17:00:00|68977.7|68957.7|68990.7|68975.7|69004.9|68984.9|68972.9|68953.5|3595
1653933600000|2022-05-30 18:00:00|68992.2|68977.2|69002.3|68982.3|69016.9|68996.9|68985.9|68968.2|3556
1653937200000|2022-05-30 19:00:00|69004.3|68984.3|69031|69011|69043.4|69023.9|68998.7|68978.7|4016
1653940800000|2022-05-30 20:00:00|69031.6|69011.6|69077|68987.6|69083.6|69019.2|69007.6|68977.5|3781
1653944400000|2022-05-30 21:00:00|69078.3|68991|69042.8|68988.1|69115.5|69023.2|69029.6|68930.6|1340
1653948000000|2022-05-30 22:00:00|69048.3|69000.4|69055.6|69035.6|69068.5|69044|69027.9|68992|3393
1653951600000|2022-05-30 23:00:00|69058.1|69038.1|69067.4|69047.4|69086.3|69066.3|69050.4|69025|4893
1653955200000|2022-05-31 00:00:00|69066.3|69046.3|69245.4|69225.4|69257.9|69237.9|69056.9|69036.9|9516
1653958800000|2022-05-31 01:00:00|69246|69226|69213.9|69193.9|69318.5|69298.5|69205.9|69185.9|10251
1653962400000|2022-05-31 02:00:00|69213.8|69193.8|69209.4|69189.4|69267.9|69247.9|69165.7|69146.6|7903
1653966000000|2022-05-31 03:00:00|69209.3|69189.3|69209.3|69189.3|69252.7|69232.7|69193.3|69173.3|6885
1653969600000|2022-05-31 04:00:00|69209.4|69189.4|69249.5|69229.5|69256.2|69236.2|69200.7|69180.7|5949
1653973200000|2022-05-31 05:00:00|69249.8|69229.8|69241.6|69221.6|69249.9|69229.9|69181.5|69161.5|6999
1653976800000|2022-05-31 06:00:00|69241.5|69221.5|69317.5|69297.5|69357.2|69338.8|69202.8|69182.8|9941
1653980400000|2022-05-31 07:00:00|69318.8|69298.8|69297.7|69277.7|69318.8|69298.8|69223.6|69205.7|10960
1653984000000|2022-05-31 08:00:00|69300.2|69285.2|69357.7|69337.7|69374.1|69355.3|69236.2|69220|9931
1653987600000|2022-05-31 09:00:00|69356.9|69336.9|69385|69365|69398.4|69379.5|69283|69267.6|10151
1653991200000|2022-05-31 10:00:00|69384.2|69364.2|69560.9|69540.9|69608.5|69588.5|69310.4|69292.6|9782
1653994800000|2022-05-31 11:00:00|69561|69541|69449.7|69429.7|69604.6|69586.1|69445.4|69427.2|10626
1653998400000|2022-05-31 12:00:00|69449.9|69429.9|69657.1|69637.1|69667.3|69647.3|69430.6|69414|11512
1654002000000|2022-05-31 13:00:00|69655.3|69635.3|69453.3|69433.3|69674.3|69654.3|69412.9|69396|11780
1654005600000|2022-05-31 14:00:00|69454.5|69434.5|69464.4|69444.4|69604.7|69587.3|69303|69283|12772
1654009200000|2022-05-31 15:00:00|69463.7|69443.7|69338.3|69318.3|69474.7|69454.7|69299.2|69281.9|11414
1654012800000|2022-05-31 16:00:00|69335.8|69320.8|69334.9|69319.9|69385.3|69367.5|69293.7|69273.7|9249
1654016400000|2022-05-31 17:00:00|69337.7|69317.7|69288.4|69273.4|69370.5|69352.9|69282.5|69265.1|8477
1654020000000|2022-05-31 18:00:00|69288.9|69273.9|69301|69281|69341.5|69322.8|69233.3|69216.1|8438
1654023600000|2022-05-31 19:00:00|69301.4|69281.4|69306|69291|69331.3|69311.3|69273.3|69256.4|8287
1654027200000|2022-05-31 20:00:00|69306.5|69291.5|69337.1|69270.4|69353.4|69326|69301.1|69269.8|4257
1654030800000|2022-05-31 21:00:00|69335.4|69271.7|69356.2|69279.8|69365.4|69312.5|69313.6|69257.7|4286
1654034400000|2022-05-31 22:00:00|69351.2|69276.5|69300.5|69280.5|69359.6|69313.3|69291.4|69267.9|3928
1654038000000|2022-05-31 23:00:00|69300.2|69280.2|69317.4|69297.4|69327.2|69307.2|69289.7|69272.1|3796
1654041600000|2022-06-01 00:00:00|69314.6|69294.6|69356.2|69336.2|69365|69346.7|69314|69294|7168
1654045200000|2022-06-01 01:00:00|69356.4|69336.4|69427.8|69407.8|69484.6|69464.6|69354.8|69335|7915
1654048800000|2022-06-01 02:00:00|69428.2|69408.2|69432.4|69412.4|69490.5|69470.5|69401.6|69381.8|7314
1654052400000|2022-06-01 03:00:00|69432.3|69412.3|69422|69402|69452.3|69432.6|69395.8|69377.7|7869
1654056000000|2022-06-01 04:00:00|69421.9|69401.9|69444.8|69424.8|69494.6|69475.6|69417.8|69398.2|7941
1654059600000|2022-06-01 05:00:00|69444.7|69424.7|69474.7|69454.3|69504.4|69485|69436.1|69416.1|8546
1654063200000|2022-06-01 06:00:00|69474.2|69454.2|69384|69364|69498.4|69480.4|69372.4|69352.4|9485
1654066800000|2022-06-01 07:00:00|69382.9|69362.9|69441.9|69421.9|69466.5|69448.8|69295.6|69277.4|10609
1654070400000|2022-06-01 08:00:00|69443.8|69423.8|69420.3|69400.3|69451.3|69431.3|69286.2|69264.7|10072
1654074000000|2022-06-01 09:00:00|69419.1|69399.1|69359|69344|69445|69426.5|69358.6|69340.8|8749
1654077600000|2022-06-01 10:00:00|69358.2|69343.2|69419.9|69399.9|69446.8|69429.3|69347.9|69328.4|8496
1654081200000|2022-06-01 11:00:00|69422.7|69402.7|69482|69467|69526.1|69508.6|69400.6|69383.9|9279
1654084800000|2022-06-01 12:00:00|69482.6|69467.6|69365.4|69345.4|69499.5|69481.7|69353.6|69335.5|10251
1654088400000|2022-06-01 13:00:00|69365.3|69345.3|69482.8|69454.6|69516.1|69498.8|69330.3|69314.7|10538
1654092000000|2022-06-01 14:00:00|69493.9|69452.3|69748.5|69728.5|69849.3|69829.3|69484.1|69452.3|12569
1654095600000|2022-06-01 15:00:00|69748.8|69728.8|69894.1|69874.1|70013.3|69993.9|69744|69724.4|11284
1654099200000|2022-06-01 16:00:00|69892.5|69877.5|69927.6|69907.6|69932.3|69914.7|69866.5|69849.3|10155
1654102800000|2022-06-01 17:00:00|69927.5|69907.5|69852.9|69832.9|69942.9|69922.9|69835.2|69817.4|8939
1654106400000|2022-06-01 18:00:00|69852.8|69832.8|69826.3|69806.3|69894.6|69877.3|69797.9|69780.2|8809
1654110000000|2022-06-01 19:00:00|69826.5|69806.5|69856.6|69836.6|69860|69840|69783.3|69766.3|8133
1654113600000|2022-06-01 20:00:00|69859.6|69839.6|69907.6|69808.6|69907.8|69859.8|69827.5|69804.3|4461
1654117200000|2022-06-01 21:00:00|69908.5|69809.5|69849.6|69807.9|69924.2|69838|69832.6|69770.5|1894
1654120800000|2022-06-01 22:00:00|69852.9|69803.6|69845.1|69825.1|69883.3|69854.6|69832.5|69790.7|3651
1654124400000|2022-06-01 23:00:00|69844.1|69824.1|69854.6|69834.6|69859|69839|69830.1|69807.2|3773
1654128000000|2022-06-02 00:00:00|69853.9|69833.9|69818.4|69798.4|69891.6|69871.6|69797.3|69778.3|6806
1654131600000|2022-06-02 01:00:00|69818.3|69798.3|69831|69811|69885.3|69865.3|69811|69791|6728
1654135200000|2022-06-02 02:00:00|69830.3|69810.3|69864|69844|69895.4|69875.4|69806.3|69786.3|6745
1654138800000|2022-06-02 03:00:00|69863.9|69843.9|69833.6|69813.6|69873.1|69853.1|69825.4|69806.9|6061
1654142400000|2022-06-02 04:00:00|69833.9|69813.9|69812.7|69792.7|69840.7|69821.9|69808.5|69790.9|4671
1654146000000|2022-06-02 05:00:00|69812.8|69792.8|69807.8|69787.8|69860.4|69844.8|69757|69737|6182
1654149600000|2022-06-02 06:00:00|69809.1|69789.1|69684.6|69664.6|69809.1|69789.1|69668.3|69650.3|8049
1654153200000|2022-06-02 07:00:00|69686.3|69666.3|69621.3|69601.3|69697.1|69677.6|69576.1|69558.8|9103
1654156800000|2022-06-02 08:00:00|69620.4|69600.4|69634.3|69619.3|69636.2|69619.3|69562.6|69545.4|7908
1654160400000|2022-06-02 09:00:00|69638.3|69618.3|69604.6|69589.6|69657.1|69639|69588.6|69572.1|6922
1654164000000|2022-06-02 10:00:00|69604.5|69589.5|69558.1|69538.1|69642.1|69624.7|69547.5|69527.5|7640
1654167600000|2022-06-02 11:00:00|69554.9|69539.9|69569.1|69549.1|69631.1|69612.6|69547.3|69530.2|7845
1654171200000|2022-06-02 12:00:00|69569.8|69549.8|69511.2|69491.2|69628.8|69609.3|69425.5|69408.1|10574
1654174800000|2022-06-02 13:00:00|69511.9|69491.9|69534.2|69514.2|69581.4|69563.5|69453.5|69438.3|11226
1654178400000|2022-06-02 14:00:00|69533.9|69513.9|69427.3|69407.3|69560.8|69540.8|69408.8|69391.4|11507
1654182000000|2022-06-02 15:00:00|69430.2|69410.2|69315.7|69300.7|69447.7|69429.5|69275.6|69258.5|9789
1654185600000|2022-06-02 16:00:00|69316.6|69301.6|69234.6|69219.6|69327|69309.8|69230.6|69212.6|8087
1654189200000|2022-06-02 17:00:00|69234.4|69219.4|69229|69209|69277.1|69260.4|69208.8|69190.6|7042
1654192800000|2022-06-02 18:00:00|69229.6|69209.6|69269.5|69249.5|69275|69256.4|69205.3|69189|7233
1654196400000|2022-06-02 19:00:00|69270.2|69250.2|69207.8|69187.8|69278.8|69258.8|69205.4|69185.4|7056
1654200000000|2022-06-02 20:00:00|69208.9|69188.9|69238|69186.4|69253|69206.6|69197.2|69160.9|3995
1654203600000|2022-06-02 21:00:00|69238.2|69185.5|69222.6|69193.1|69300.9|69208.9|69208|69162.8|1563
1654207200000|2022-06-02 22:00:00|69221.9|69186.1|69212.4|69192.4|69230.4|69200.9|69193|69166.4|3940
1654210800000|2022-06-02 23:00:00|69212|69192|69199.2|69179.2|69218.7|69198.7|69195.8|69176.8|3767
1654214400000|2022-06-03 00:00:00|69199.6|69179.6|69142.4|69122.4|69222.9|69206|69118.4|69098.4|6519
1654218000000|2022-06-03 01:00:00|69142.2|69122.2|69138|69118|69178.5|69160.2|69123.8|69103.8|6517
1654221600000|2022-06-03 02:00:00|69138.1|69118.1|69152.9|69132.9|69162.4|69146.2|69109.3|69089.3|5852
1654225200000|2022-06-03 03:00:00|69152.2|69132.2|69180.3|69160.3|69188.3|69169.8|69137.8|69119|4913
1654228800000|2022-06-03 04:00:00|69178.1|69163.1|69228.3|69208.3|69228.4|69208.5|69172.8|69154.4|4631
1654232400000|2022-06-03 05:00:00|69228.5|69208.5|69178.5|69158.5|69235|69216.7|69169.4|69150.2|4754
1654236000000|2022-06-03 06:00:00|69178.6|69158.6|69187.8|69167.8|69204.8|69187.6|69151.4|69131.4|6716
1654239600000|2022-06-03 07:00:00|69188.9|69168.9|69169.5|69154.5|69240.6|69222.1|69138.1|69120.1|7881
1654243200000|2022-06-03 08:00:00|69169.4|69154.4|69185.8|69165.8|69216.8|69198.9|69128.3|69110|6969
1654246800000|2022-06-03 09:00:00|69185.7|69165.7|69226.7|69206.7|69253.5|69236.8|69173.6|69156.1|6218
1654250400000|2022-06-03 10:00:00|69226.9|69206.9|69272.4|69252.4|69317.5|69299.2|69224.5|69205.7|6358
1654254000000|2022-06-03 11:00:00|69272.6|69252.6|69342.3|69322.3|69360.7|69343.9|69233.3|69215.9|7836
1654257600000|2022-06-03 12:00:00|69342.4|69322.4|69421.9|69406.9|69501.8|69482.8|69271.5|69251.5|10603
1654261200000|2022-06-03 13:00:00|69424.1|69404.1|69243|69223|69436.4|69417.3|69189.6|69174.6|11125
1654264800000|2022-06-03 14:00:00|69226.4|69201.6|69380|69360|69427.1|69412.1|69215.6|69197.9|11043
1654268400000|2022-06-03 15:00:00|69380.3|69360.3|69456.4|69436.4|69458.6|69442.5|69376.2|69359.6|8515
1654272000000|2022-06-03 16:00:00|69454.1|69439.1|69339.9|69319.9|69459.2|69442.5|69336.1|69319.4|7573
1654275600000|2022-06-03 17:00:00|69342.8|69327.8|69404.9|69384.9|69425.6|69408.1|69334|69317.1|6854
1654279200000|2022-06-03 18:00:00|69405.1|69385.1|69389.2|69369.2|69421.8|69404.6|69382.3|69363.8|5065
1654282800000|2022-06-03 19:00:00|69389.9|69369.9|69391.3|69371.3|69414.2|69396.3|69379.9|69362.5|5692
1654286400000|2022-06-03 20:00:00|69393.3|69373.3|69402.9|69382.9|69440.7|69405.3|69379.8|69335.3|3884
1654459200000|2022-06-05 20:00:00|69444.8|69337.7|69403|69373|69451.4|69373|69398.3|69316.5|80
1654462800000|2022-06-05 21:00:00|69437|69323|69414.7|69344.3|69459.5|69387.4|69386.6|69319.2|958
1654466400000|2022-06-05 22:00:00|69417.6|69339.2|69375.9|69345.2|69459.4|69416|69362.2|69335.1|5367
1654470000000|2022-06-05 23:00:00|69370.2|69349.6|69365.6|69345.6|69394.4|69374.4|69333.2|69312.2|4394
1654473600000|2022-06-06 00:00:00|69365.4|69345.4|69422.4|69402.4|69427.5|69407.5|69320.8|69300.8|6512
1654477200000|2022-06-06 01:00:00|69423|69403|69430|69410|69464.3|69444.3|69384.4|69364.4|7537
1654480800000|2022-06-06 02:00:00|69430.6|69410.6|69383.8|69363.8|69434.8|69414.8|69361.3|69341.3|5796
1654484400000|2022-06-06 03:00:00|69382.7|69362.7|69363.5|69343.5|69390.3|69372.3|69360.3|69340.3|4626
1654488000000|2022-06-06 04:00:00|69363.6|69343.6|69346.8|69326.8|69391|69371|69343.1|69323.1|5116
1654491600000|2022-06-06 05:00:00|69346.4|69326.4|69355.3|69335.3|69355.9|69337.6|69292.6|69272.6|6123
1654495200000|2022-06-06 06:00:00|69353.3|69333.3|69380.1|69360.1|69416.7|69398.8|69313.3|69294.3|8508
1654498800000|2022-06-06 07:00:00|69379.7|69359.7|69261.6|69241.6|69380.8|69362.7|69255.9|69238.9|10314
1654502400000|2022-06-06 08:00:00|69261.8|69241.8|69206.6|69186.6|69283.9|69265.6|69194.3|69177.6|9423
1654506000000|2022-06-06 09:00:00|69203.2|69188.2|69242.5|69227.5|69281.2|69264.3|69201.7|69183.9|7847
1654509600000|2022-06-06 10:00:00|69242.3|69227.3|69350.2|69335.2|69377|69360.3|69233.3|69217.4|7550
1654513200000|2022-06-06 11:00:00|69353.2|69333.2|69330.6|69315.6|69377.3|69360.8|69323.1|69308.1|7100
1654516800000|2022-06-06 12:00:00|69330.5|69315.5|69383.8|69368.8|69431.2|69414.1|69328.9|69312.4|8044
1654520400000|2022-06-06 13:00:00|69383.4|69368.4|69440.5|69420.5|69496.7|69480|69381.8|69366.1|8801
1654524000000|2022-06-06 14:00:00|69439.6|69424.6|69416.3|69401.3|69584|69568.4|69375.7|69357.4|10515
1654527600000|2022-06-06 15:00:00|69416|69401|69547.8|69532.8|69639.3|69621.6|69393|69375.7|10110
1654531200000|2022-06-06 16:00:00|69548.5|69533.5|69528.1|69513.1|69601.4|69584.2|69517.6|69502.6|8350
1654534800000|2022-06-06 17:00:00|69527.4|69512.4|69543.8|69523.8|69569.4|69552.8|69512|69495|7411
1654538400000|2022-06-06 18:00:00|69543.9|69523.9|69596.2|69576.2|69610.7|69594.4|69531.6|69515.3|7638
1654542000000|2022-06-06 19:00:00|69597.1|69577.1|69560.3|69545.3|69631.9|69613.6|69550|69535|7071
1654545600000|2022-06-06 20:00:00|69562.7|69542.7|69559.2|69539.2|69588.3|69568.3|69550.6|69532.7|3641
1654549200000|2022-06-06 21:00:00|69559.3|69539.3|69568.8|69534.7|69606.9|69559.9|69550|69494.2|3176
1654552800000|2022-06-06 22:00:00|69571.4|69528|69570.3|69550.3|69598.7|69571.9|69564.9|69528|6191
1654556400000|2022-06-06 23:00:00|69570.2|69550.2|69601.8|69581.8|69631.9|69611.9|69562.9|69543.4|9451
1654560000000|2022-06-07 00:00:00|69600.7|69580.7|69636.1|69616.1|69663.1|69645.8|69584.5|69565.3|10720
1654563600000|2022-06-07 01:00:00|69636.4|69616.4|69660.5|69640.5|69709.8|69689.8|69630.9|69611.5|10953
1654567200000|2022-06-07 02:00:00|69660.3|69640.3|69689.1|69669.1|69725|69706.3|69652.2|69633.2|10293
1654570800000|2022-06-07 03:00:00|69688.4|69668.4|69647.9|69632.9|69706.5|69687.6|69628.1|69612.9|10461
1654574400000|2022-06-07 04:00:00|69650.3|69630.3|69644|69624|69673.4|69656.5|69530.9|69510.9|11186
1654578000000|2022-06-07 05:00:00|69643.5|69623.5|69699.3|69679.3|69721.4|69703.4|69636.4|69619.5|11837
1654581600000|2022-06-07 06:00:00|69696.9|69676.9|69627.5|69607.5|69761.3|69741.9|69578.2|69562.1|12310
1654585200000|2022-06-07 07:00:00|69627.7|69607.7|69618.8|69598.8|69655.3|69639.6|69569.3|69554.3|12350
1654588800000|2022-06-07 08:00:00|69618.7|69598.7|69670.5|69650.5|69676.9|69658.9|69505.5|69486.3|9788
1654592400000|2022-06-07 09:00:00|69670.6|69650.6|69683.9|69663.9|69707.1|69689.7|69588.1|69570.6|8865
1654596000000|2022-06-07 10:00:00|69684.1|69664.1|69710.5|69690.5|69724.5|69707.8|69646.7|69629.8|8909
1654599600000|2022-06-07 11:00:00|69705.6|69690.6|69785.3|69765.3|69810.1|69792.2|69694.2|69676.4|9459
1654603200000|2022-06-07 12:00:00|69788.6|69768.6|69824.8|69804.8|69835.3|69816.3|69710.9|69693.6|9657
1654606800000|2022-06-07 13:00:00|69824.9|69804.9|69609.7|69594.7|69850.6|69832.8|69550.1|69532.3|10997
1654610400000|2022-06-07 14:00:00|69608.8|69593.8|69496.8|69476.8|69700.6|69683.2|69464.8|69446.7|11451
1654614000000|2022-06-07 15:00:00|69497.3|69477.3|69553.1|69538.1|69597|69580.4|69478.6|69461.8|10178
1654617600000|2022-06-07 16:00:00|69552.6|69537.6|69520.9|69500.9|69561|69543.2|69476.8|69458.4|7955
1654621200000|2022-06-07 17:00:00|69522|69502|69562.2|69542.2|69570|69552.5|69518.7|69498.7|6703
1654624800000|2022-06-07 18:00:00|69561.9|69541.9|69475.3|69460.3|69572.1|69554.8|69431.3|69413.4|7273
1654628400000|2022-06-07 19:00:00|69477.6|69457.6|69474.2|69454.2|69491.2|69472.6|69444.4|69426.7|6495
1654632000000|2022-06-07 20:00:00|69474.4|69454.4|69547.6|69448.6|69547.6|69481|69470.9|69440.9|3103
1654635600000|2022-06-07 21:00:00|69540.7|69441.7|69524.1|69461.1|69557.6|69470.3|69478.7|69399.9|2221
1654639200000|2022-06-07 22:00:00|69503.6|69472.9|69502.3|69482.3|69522.1|69496.9|69480.2|69432.8|3887
1654642800000|2022-06-07 23:00:00|69502.1|69482.1|69547.1|69527.1|69555.3|69535.3|69484.5|69466.3|4974
1654646400000|2022-06-08 00:00:00|69546.5|69526.5|69574.8|69554.8|69585.5|69565.5|69522.8|69503.3|6571
1654650000000|2022-06-08 01:00:00|69574.9|69554.9|69618.8|69598.8|69633.3|69613.3|69571|69551|8345
1654653600000|2022-06-08 02:00:00|69618.6|69598.6|69592.5|69572.5|69622.5|69602.8|69557.9|69537.9|6583
1654657200000|2022-06-08 03:00:00|69592.4|69572.4|69637.8|69617.8|69655|69635.6|69582.8|69562.8|6589
1654660800000|2022-06-08 04:00:00|69637.6|69617.6|69671.4|69651.4|69672.8|69653.2|69631.7|69611.7|5824
1654664400000|2022-06-08 05:00:00|69671.5|69651.5|69612|69592|69677.9|69657.9|69591.8|69573.8|6229
1654668000000|2022-06-08 06:00:00|69611.8|69591.8|69613.5|69593.5|69628.7|69608.7|69564.8|69549|9093
1654671600000|2022-06-08 07:00:00|69613.1|69593.1|69606.7|69586.7|69652.9|69633.8|69564.2|69544.2|10613
1654675200000|2022-06-08 08:00:00|69606.6|69586.6|69668.7|69648.7|69692.4|69672.4|69565.3|69546.6|10250
1654678800000|2022-06-08 09:00:00|69669.2|69649.2|69508.1|69488.1|69721|69701.1|69473.4|69455.9|9638
1654682400000|2022-06-08 10:00:00|69507.2|69487.2|69404.3|69384.3|69511.4|69493.9|69344.6|69327.3|9705
1654686000000|2022-06-08 11:00:00|69404|69384|69298.5|69283.5|69430.5|69412.7|69272.5|69254.8|9610
1654689600000|2022-06-08 12:00:00|69298.3|69283.3|69326.8|69306.8|69410.3|69392|69260.1|69245.1|10152
1654693200000|2022-06-08 13:00:00|69326.9|69306.9|69268|69248|69371.7|69354|69216.5|69198.9|10883
1654696800000|2022-06-08 14:00:00|69266.3|69246.3|69328.3|69308.3|69348|69330.3|69235.3|69220.1|11299
1654700400000|2022-06-08 15:00:00|69325.9|69310.9|69259.1|69244.1|69350.9|69333.4|69258.4|69240|9749
1654704000000|2022-06-08 16:00:00|69261.6|69241.6|69348.2|69328.2|69371.4|69353.5|69249.4|69230.2|8360
1654707600000|2022-06-08 17:00:00|69348.4|69328.4|69407.1|69387.1|69425.6|69405.6|69346.9|69327.7|7699
1654711200000|2022-06-08 18:00:00|69406.7|69386.7|69430.9|69410.9|69450.2|69432.2|69400.1|69380.1|7013
1654714800000|2022-06-08 19:00:00|69430.6|69410.6|69443|69423|69446.8|69429.7|69401|69384.9|6695
1654718400000|2022-06-08 20:00:00|69439.8|69419.8|69420.3|69400.3|69449.5|69429.5|69417.4|69392.3|5093
1654722000000|2022-06-08 21:00:00|69421.3|69401.3|69430.4|69389.4|69463.7|69407.1|69407.9|69335.8|2407
1654725600000|2022-06-08 22:00:00|69430.9|69389.2|69404.1|69384.1|69435.3|69411.2|69397.1|69374.6|5363
1654729200000|2022-06-08 23:00:00|69404.3|69384.3|69417.3|69397.3|69424.8|69406.4|69392.1|69372.7|4202
1654732800000|2022-06-09 00:00:00|69417.5|69397.5|69446.6|69426.6|69466|69446.6|69406|69388.1|6847
1654736400000|2022-06-09 01:00:00|69447.3|69427.3|69451.7|69431.7|69462.7|69442.8|69425.9|69408.3|6982
1654740000000|2022-06-09 02:00:00|69451.8|69431.8|69377.9|69357.9|69456.2|69436.2|69372.5|69352.8|7084
1654743600000|2022-06-09 03:00:00|69377.8|69357.8|69334.3|69314.3|69395.3|69376.1|69306.4|69286.7|6438
1654747200000|2022-06-09 04:00:00|69334.5|69314.5|69353.4|69333.4|69356.6|69336.6|69317.6|69297.6|5818
1654750800000|2022-06-09 05:00:00|69353.5|69333.5|69414.2|69394.2|69417.1|69397.1|69342.3|69322.7|7187
1654754400000|2022-06-09 06:00:00|69413.3|69393.3|69438.7|69418.7|69476.9|69456.9|69405.2|69385.2|9098
1654758000000|2022-06-09 07:00:00|69438.5|69418.5|69518.5|69498.5|69519.1|69501.8|69421|69403|10236
1654761600000|2022-06-09 08:00:00|69515.3|69500.3|69434.2|69414.2|69571.6|69554.3|69415.9|69399.2|9641
1654765200000|2022-06-09 09:00:00|69434|69414|69426.8|69406.8|69459|69441.3|69404.2|69386.6|8084
1654768800000|2022-06-09 10:00:00|69428.3|69408.3|69409.2|69394.2|69447.6|69429.8|69374.6|69355.6|8643
1654772400000|2022-06-09 11:00:00|69409.1|69394.1|69349.5|69329.5|69610.7|69585|69217.2|69167.9|10567
1654776000000|2022-06-09 12:00:00|69350|69330|69308.3|69288.3|69378.3|69358.3|69053.1|69035.3|13093
1654779600000|2022-06-09 13:00:00|69308.4|69288.4|69609.8|69594.8|69655.7|69637.3|69251.4|69234|13138
1654783200000|2022-06-09 14:00:00|69611.7|69596.7|69864.8|69849.8|69886.8|69868.9|69609.1|69592.8|12392
1654786800000|2022-06-09 15:00:00|69866.4|69851.4|69809.3|69794.3|69888.7|69873.7|69751.4|69733.8|10793
1654790400000|2022-06-09 16:00:00|69810.9|69795.9|69843.1|69828.1|69886.1|69869.5|69790.7|69773.2|9035
1654794000000|2022-06-09 17:00:00|69842.8|69827.8|69931.4|69916.4|70068.9|70053.9|69827|69808.7|8675
1654797600000|2022-06-09 18:00:00|69931.8|69916.8|70013.3|69998.3|70018.1|70000.8|69899.6|69882.9|7753
1654801200000|2022-06-09 19:00:00|70013.5|69998.5|70104|70084|70108|70092.4|70010.1|69995.1|7618
1654804800000|2022-06-09 20:00:00|70103.5|70083.5|70085.6|70049.4|70117.4|70098.9|70057.8|70037.8|4405
1654808400000|2022-06-09 21:00:00|70085.5|70049.8|70070.4|70039.4|70109.5|70061|70059.3|70028.4|4112
1654812000000|2022-06-09 22:00:00|70070.8|70041.3|70085.8|70065.8|70118.6|70096.6|70053.2|70014.4|5161
1654815600000|2022-06-09 23:00:00|70085.5|70065.5|70064.2|70044.2|70102.6|70082.6|70045.1|70025.1|4663
1654819200000|2022-06-10 00:00:00|70064.6|70044.6|70031|70011|70114.5|70097.4|70026.6|70008.9|6233
1654822800000|2022-06-10 01:00:00|70028.6|70013.6|70021.6|70006.6|70073.3|70056|70016.6|69999.2|6427
1654826400000|2022-06-10 02:00:00|70021.4|70006.4|69989.9|69974.9|70033.8|70016.1|69988.7|69971.1|6332
1654830000000|2022-06-10 03:00:00|69992.7|69972.7|69963.5|69943.5|70001.1|69982.6|69952|69934.9|5210
1654833600000|2022-06-10 04:00:00|69963.6|69943.6|69986.8|69966.8|69994.3|69976.4|69955.1|69936.8|5226
1654837200000|2022-06-10 05:00:00|69987.2|69967.2|69972.6|69951.6|69987.3|69967.3|69911|69893|7460
1654840800000|2022-06-10 06:00:00|69972.2|69952.2|69993.7|69978.7|70061.9|70045.1|69958.8|69939.7|9427
1654844400000|2022-06-10 07:00:00|69995.5|69975.5|70024.9|70004.9|70061.4|70043.5|69915.9|69898.3|11116
1654848000000|2022-06-10 08:00:00|70025.5|70005.5|70095.9|70075.9|70143|70123|69974.7|69956.3|9777
1654851600000|2022-06-10 09:00:00|70096|70076|70212|70192|70258.3|70240.5|70073.5|70056.5|9600
1654855200000|2022-06-10 10:00:00|70211|70191|70232.4|70212.4|70278.8|70262|70142.4|70127.4|8676
1654858800000|2022-06-10 11:00:00|70230.8|70210.8|70356.1|70341.1|70378.7|70361|70213.7|70195.9|9326
1654862400000|2022-06-10 12:00:00|70358.2|70338.2|70698.9|70683.9|70711.2|70691.9|70270.8|70249.8|11522
1654866000000|2022-06-10 13:00:00|70695.2|70680.2|70672.7|70652.7|70704.5|70688.7|70551.9|70536.9|12712
1654869600000|2022-06-10 14:00:00|70671.1|70656.1|70647.8|70627.8|70812.5|70797.5|70614.7|70594.7|12292
1654873200000|2022-06-10 15:00:00|70649|70629|70713|70698|70775|70755|70620.3|70604.3|11043
1654876800000|2022-06-10 16:00:00|70712.5|70697.5|70737.2|70717.2|70770.7|70750.7|70676.8|70660.8|9326
1654880400000|2022-06-10 17:00:00|70737.1|70717.1|70716.6|70701.6|70746.3|70728.9|70622.5|70606.4|9120
1654884000000|2022-06-10 18:00:00|70716.7|70701.7|70705.5|70690.5|70756.7|70739.8|70690.2|70675.2|8694
1654887600000|2022-06-10 19:00:00|70705.1|70690.1|70724.9|70704.9|70732.9|70712.9|70665.3|70645.3|9154
1654891200000|2022-06-10 20:00:00|70726.1|70706.1|70757.3|70661.8|70765.1|70729.5|70697|70652.2|4534
1655064000000|2022-06-12 20:00:00|70736.3|70706.3|70760.8|70707.5|70813.1|70747.7|70732.6|70682.9|76
1655067600000|2022-06-12 21:00:00|70746.7|70691.2|70758.5|70701.6|70781.7|70739.8|70736.3|70680.4|299
1655071200000|2022-06-12 22:00:00|70768.5|70709.8|70798.4|70778.4|70845|70817.3|70717.4|70697.4|6661
1655074800000|2022-06-12 23:00:00|70798.3|70778.3|70916.3|70896.3|70945.5|70925.5|70762.5|70741.2|7672
1655078400000|2022-06-13 00:00:00|70916|70896|70956.8|70936.8|70987.8|70967.8|70882.2|70862.2|8844
1655082000000|2022-06-13 01:00:00|70957|70937|70981.4|70966.4|71021.3|71001.3|70945.8|70927.7|9334
1655085600000|2022-06-13 02:00:00|70982.4|70962.4|70931.2|70911.2|70982.4|70962.4|70903.2|70883.2|8730
1655089200000|2022-06-13 03:00:00|70930.5|70910.5|70911.8|70891.8|70936.8|70918.8|70893.6|70873.6|6573
1655092800000|2022-06-13 04:00:00|70911.5|70891.5|70916.6|70896.6|70982.2|70962.2|70911.4|70891.4|7173
1655096400000|2022-06-13 05:00:00|70916.4|70896.4|70947.8|70927.8|70951.2|70933.9|70886.2|70866.2|7765
1655100000000|2022-06-13 06:00:00|70948.7|70928.7|71056.3|71041.3|71059.7|71041.6|70929.1|70913.5|10470
1655103600000|2022-06-13 07:00:00|71057.6|71042.6|71091|71071|71121.3|71103.7|70924.9|70909.9|10608
1655107200000|2022-06-13 08:00:00|71091.1|71071.1|71025.2|71005.2|71152.1|71136.1|70951.1|70934.1|11237
1655110800000|2022-06-13 09:00:00|71025.5|71005.5|71115.6|71100.6|71123.3|71107.2|70979|70962|10344
1655114400000|2022-06-13 10:00:00|71116.1|71101.1|71075.7|71055.7|71142|71125.8|71050.4|71033|10388
1655118000000|2022-06-13 11:00:00|71075.5|71055.5|71229.7|71214.7|71236.4|71220|71072.2|71055|10728
1655121600000|2022-06-13 12:00:00|71227.7|71212.7|71102.8|71082.8|71231.8|71213.8|71041.6|71021.6|12143
1655125200000|2022-06-13 13:00:00|71103.1|71083.1|71295.3|71280.3|71312.5|71294.2|71082.9|71066|11650
1655128800000|2022-06-13 14:00:00|71295|71280|71404.1|71389.1|71427.2|71409.6|71247.2|71231.2|11832
1655132400000|2022-06-13 15:00:00|71403.8|71388.8|71317.3|71297.3|71405.8|71390.1|71308.2|71292|11280
1655136000000|2022-06-13 16:00:00|71316.1|71296.1|71297.1|71282.1|71322.7|71302.7|71168|71150.9|10315
1655139600000|2022-06-13 17:00:00|71297|71282|71209.1|71189.1|71321.4|71303.5|71146|71127.6|9011
1655143200000|2022-06-13 18:00:00|71210.2|71190.2|71371.8|71356.8|71391|71375.8|71188.6|71171|9960
1655146800000|2022-06-13 19:00:00|71370.3|71355.3|71475.3|71455.3|71522.6|71502.6|71203.4|71183.4|12008
1655150400000|2022-06-13 20:00:00|71475.2|71455.2|71532.7|71433.8|71551.7|71530.9|71461.8|71433.2|7170
1655154000000|2022-06-13 21:00:00|71534.1|71435.1|71491.6|71466|71534.2|71471.2|71479.3|71429.4|1541
1655157600000|2022-06-13 22:00:00|71490.2|71465.3|71500.2|71480.2|71535.3|71493.7|71448|71420.8|5591
1655161200000|2022-06-13 23:00:00|71500.5|71480.5|71442.4|71422.4|71510|71487.3|71434.5|71414.5|5301
1655164800000|2022-06-14 00:00:00|71442.8|71422.8|71391.7|71371.7|71520.2|71502|71379.1|71359.4|9364
1655168400000|2022-06-14 01:00:00|71391.2|71371.2|71535.6|71515.6|71567.8|71547.8|71374.3|71357.6|9473
1655172000000|2022-06-14 02:00:00|71540.2|71520.2|71426|71406|71544.7|71524.7|71407.7|71388.4|8630
1655175600000|2022-06-14 03:00:00|71426.1|71406.1|71356.3|71341.3|71443.3|71424.4|71324.8|71304.8|9436
1655179200000|2022-06-14 04:00:00|71356.4|71341.4|71376.9|71356.9|71387.8|71370.3|71298.1|71278.1|8502
1655182800000|2022-06-14 05:00:00|71377.2|71357.2|71282|71262|71423|71404.9|71276|71256|8104
1655186400000|2022-06-14 06:00:00|71283.3|71263.3|71287.8|71272.8|71360.5|71345.1|71208.7|71193.7|10590
1655190000000|2022-06-14 07:00:00|71289.5|71269.5|71090.9|71075.9|71297.1|71280.7|71042|71024.9|11761
1655193600000|2022-06-14 08:00:00|71093.2|71073.2|71111.7|71091.7|71124.3|71106.9|70975.2|70958.7|11391
1655197200000|2022-06-14 09:00:00|71111.5|71091.5|71318.6|71298.6|71334.1|71318.3|71104.9|71084.9|11103
1655200800000|2022-06-14 10:00:00|71317.8|71297.8|71313.5|71298.5|71388.1|71369.9|71273.8|71256.3|10484
1655204400000|2022-06-14 11:00:00|71312.7|71297.7|71263.9|71243.9|71336.4|71316.4|71168.4|71150.7|11000
1655208000000|2022-06-14 12:00:00|71261.6|71246.6|71216|71196|71263.9|71246.6|71077.8|71057.8|11879
1655211600000|2022-06-14 13:00:00|71214.2|71194.2|71275.3|71260.3|71313.9|71296.5|71135.6|71119.9|12214
1655215200000|2022-06-14 14:00:00|71275.6|71260.6|71481.5|71466.5|71493.9|71478.9|71225.9|71210.9|12387
1655218800000|2022-06-14 15:00:00|71481.2|71466.2|71419.1|71404.1|71494.8|71477.7|71360.2|71343|12214
1655222400000|2022-06-14 16:00:00|71421.8|71401.8|71398.8|71378.8|71454.3|71436.7|71366.5|71351.5|10944
1655226000000|2022-06-14 17:00:00|71398.9|71378.9|71405.2|71390.2|71412.1|71394.1|71251.4|71231.7|10490
1655229600000|2022-06-14 18:00:00|71404.7|71389.7|71453.6|71438.6|71456.2|71441.2|71319.2|71302.1|9660
1655233200000|2022-06-14 19:00:00|71454.7|71439.7|71464.3|71444.3|71535.6|71515.6|71432.8|71415.3|10201
1655236800000|2022-06-14 20:00:00|71464.2|71444.2|71432.9|71400.3|71466.9|71446.9|71410.9|71387.2|4089
1655240400000|2022-06-14 21:00:00|71432.6|71400.8|71466.7|71396.7|71505.8|71419|71405|71313.9|2674
1655244000000|2022-06-14 22:00:00|71455.8|71385|71349.5|71329.5|71477.9|71428|71347.8|71327.8|5260
1655247600000|2022-06-14 23:00:00|71344.6|71324.6|71281.7|71261.7|71366.5|71346.5|71271.6|71251.6|6298
1655251200000|2022-06-15 00:00:00|71281|71261|71298.1|71278.1|71355|71336.6|71255.7|71237.2|9672
1655254800000|2022-06-15 01:00:00|71298.2|71278.2|71258|71238|71317.5|71299.4|71184.3|71164.3|9897
1655258400000|2022-06-15 02:00:00|71257.6|71237.6|71227.4|71207.4|71267.1|71249.1|71214|71197|8697
1655262000000|2022-06-15 03:00:00|71223.9|71208.9|71242.7|71222.7|71273.3|71255.9|71210.6|71190.6|6728
1655265600000|2022-06-15 04:00:00|71242.5|71222.5|71348.8|71333.8|71365.7|71349.9|71235.4|71218.5|6770
1655269200000|2022-06-15 05:00:00|71348.6|71333.6|71108.6|71088.6|71369.1|71351.6|71031.6|71011.6|9993
1655272800000|2022-06-15 06:00:00|71111|71091|71039|71024|71184|71164|70896|70878.4|12016
1655276400000|2022-06-15 07:00:00|71040.7|71020.7|71085|71070|71223.8|71203.8|70905.8|70886.5|12196
1655280000000|2022-06-15 08:00:00|71089.7|71069.7|70898.8|70878.8|71094.9|71074.9|70805.8|70785.8|11878
1655283600000|2022-06-15 09:00:00|70901.2|70880.1|70896.4|70876.4|71011.3|70993.5|70874.7|70854.7|11191
1655287200000|2022-06-15 10:00:00|70896.3|70876.3|70977.5|70957.5|71049.8|71030.9|70896.2|70876.2|10906
1655290800000|2022-06-15 11:00:00|70979.2|70959.2|71137.8|71122.8|71161.1|71143.2|70927.7|70911.8|11359
1655294400000|2022-06-15 12:00:00|71138.9|71123.9|71435.9|71415.9|71510|71490.4|71119.4|71103.4|12881
1655298000000|2022-06-15 13:00:00|71439.3|71419.3|71346.2|71331.2|71513.1|71493.1|71326.7|71310.5|12307
1655301600000|2022-06-15 14:00:00|71348.6|71328.6|71453.8|71433.8|71469.1|71450.1|71308.7|71288.7|12130
1655305200000|2022-06-15 15:00:00|71450.8|71435.8|71628.8|71608.8|71634.8|71616.4|71446.5|71428.2|11314
1655308800000|2022-06-15 16:00:00|71627.5|71607.5|71653.1|71638.1|71668.1|71651.2|71577.3|71557.3|9634
1655312400000|2022-06-15 17:00:00|71655.6|71635.6|71531.8|71472.9|71658|71643|71469.6|71449.6|9680
1655316000000|2022-06-15 18:00:00|71529.8|71474.7|71385.5|71365.5|71810.6|71790.6|71164.8|71144.8|13212
1655319600000|2022-06-15 19:00:00|71383|71363|71166.9|71146.9|71436.7|71416.7|71096.2|71075.6|13664
1655323200000|2022-06-15 20:00:00|71170.7|71150.7|71269.6|71201.9|71269.6|71214.2|71061.9|71041.9|8778
1655326800000|2022-06-15 21:00:00|71297.2|71198.2|71261.8|71162.8|71302.7|71215.6|71216.8|71142.2|1949
1655330400000|2022-06-15 22:00:00|71247.1|71172.8|71241.6|71217.5|71268.8|71230.6|71173.5|71149.2|6544
1655334000000|2022-06-15 23:00:00|71239.6|71217.9|71147.6|71127.6|71251.1|71230.6|71141.3|71121.3|6422
1655337600000|2022-06-16 00:00:00|71148.2|71128.2|71182|71162|71186.2|71167.3|71067.6|71048.5|9146
1655341200000|2022-06-16 01:00:00|71180.9|71165.9|71296|71276|71320.8|71300.8|71137.1|71120.6|10121
1655344800000|2022-06-16 02:00:00|71296.1|71276.1|71221.8|71201.8|71304.3|71286|71214.5|71196.4|8624
1655348400000|2022-06-16 03:00:00|71220.4|71200.4|71237.8|71217.8|71254|71235|71176.9|71159.4|8323
1655352000000|2022-06-16 04:00:00|71237.7|71217.7|71268.9|71248.9|71285.8|71267|71229.5|71210.3|7186
1655355600000|2022-06-16 05:00:00|71269|71249|71337.4|71317.4|71367|71349.2|71235.4|71215.4|8398
1655359200000|2022-06-16 06:00:00|71336.5|71316.5|71474.5|71459.5|71482.6|71464.3|71292.9|71275.5|11042
1655362800000|2022-06-16 07:00:00|71477.2|71462.2|71556.1|71536.1|71667.8|71650|71419.8|71402.6|12530
1655366400000|2022-06-16 08:00:00|71555.7|71535.7|71468.8|71448.8|71644|71625.9|71444.5|71425.7|12381
1655370000000|2022-06-16 09:00:00|71469.1|71449.1|71480.2|71465.2|71569.9|71551.5|71363.4|71347.6|11931
1655373600000|2022-06-16 10:00:00|71480.1|71465.1|71502.3|71482.3|71602.1|71582.1|71458.4|71439.9|11249
1655377200000|2022-06-16 11:00:00|71502.5|71482.5|71639.2|71619.2|71647.2|71627.2|71354.2|71334.2|12610
1655380800000|2022-06-16 12:00:00|71624.4|71609.4|71350.4|71335.4|71643.7|71623.7|71281.8|71264.1|12685
1655384400000|2022-06-16 13:00:00|71351.8|71331.8|71197.9|71177.9|71354.9|71334.9|71032.6|71013.9|12712
1655388000000|2022-06-16 14:00:00|71198.2|71178.2|70890.8|70875.8|71296.3|71276.6|70856.8|70838.1|13027
1655391600000|2022-06-16 15:00:00|70892.6|70872.6|70655.6|70635.6|70921.3|70901.3|70652.5|70634.7|12425
1655395200000|2022-06-16 16:00:00|70655.8|70635.8|70448.3|70428.3|70703.3|70683.3|70360.1|70340.1|12348
1655398800000|2022-06-16 17:00:00|70447.1|70427.1|70282.4|70262.4|70485.3|70465.3|70172.5|70152.5|11883
1655402400000|2022-06-16 18:00:00|70282.9|70262.9|70342.5|70327.5|70411.5|70391.9|70282.9|70262.9|10490
1655406000000|2022-06-16 19:00:00|70342.4|70327.4|70442.1|70422.1|70483.9|70465.9|70291|70274.5|10456
1655409600000|2022-06-16 20:00:00|70439.5|70424.5|70562.7|70463.7|70566.3|70521.1|70439.5|70420.3|5416
1655413200000|2022-06-16 21:00:00|70562.9|70463.9|70493|70439.4|70562.9|70485.9|70491.2|70406.8|1552
1655416800000|2022-06-16 22:00:00|70492.7|70440.5|70527|70507|70546.9|70528.9|70443.3|70412.6|5202
1655420400000|2022-06-16 23:00:00|70524.5|70509.5|70537.4|70517.4|70556|70536|70506.9|70486.9|6061
1655424000000|2022-06-17 00:00:00|70534.6|70514.6|70575|70555|70612|70592|70501.4|70481.7|10389
1655427600000|2022-06-17 01:00:00|70575.1|70555.1|70620.3|70600.3|70660.2|70640.2|70563|70543|10652
1655431200000|2022-06-17 02:00:00|70620.4|70600.4|70669.4|70653.5|70699.2|70679.2|70581.3|70563.7|10404
1655434800000|2022-06-17 03:00:00|70670.6|70650.6|70709.3|70694.3|70732.4|70713.7|70599|70579|10756
1655438400000|2022-06-17 04:00:00|70709.4|70694.4|70662.3|70642.3|70711.3|70695.3|70644.9|70627.1|8601
1655442000000|2022-06-17 05:00:00|70663.1|70643.1|70736.4|70716.4|70736.4|70716.4|70655.2|70635.8|9345
1655445600000|2022-06-17 06:00:00|70734|70714|70853.9|70833.9|70860.6|70841.2|70719|70700.3|11507
1655449200000|2022-06-17 07:00:00|70855|70835|70736.1|70721.1|70897.8|70878.5|70650|70630|12048
1655452800000|2022-06-17 08:00:00|70736.2|70721.2|70720|70700|70855.8|70837.2|70662.3|70644.9|11657
1655456400000|2022-06-17 09:00:00|70722.2|70702.2|70731.4|70711.4|70785.9|70767.7|70612.4|70594.8|11525
1655460000000|2022-06-17 10:00:00|70729.9|70714.9|70716.2|70701.2|70771.9|70754.7|70671.6|70656.6|10115
1655463600000|2022-06-17 11:00:00|70717.4|70702.4|70944.6|70929.6|70962.6|70945|70694.5|70678.5|10739
1655467200000|2022-06-17 12:00:00|70947.6|70927.6|70887.1|70867.1|71016|70996|70794.8|70776.8|11554
1655470800000|2022-06-17 13:00:00|70887.5|70867.5|70954.1|70939.1|71027.6|71007.6|70848.2|70830.1|12058
1655474400000|2022-06-17 14:00:00|70952.4|70937.4|71136.9|71116.9|71227.6|71211|70934.3|70916.6|12957
1655478000000|2022-06-17 15:00:00|71135|71115|71035.1|71020.1|71157.6|71142.6|71006.2|70987.8|11949
1655481600000|2022-06-17 16:00:00|71035.5|71020.5|71077.5|71062.5|71094.6|71079.6|71015.9|71000.9|10412
1655485200000|2022-06-17 17:00:00|71078.5|71063.5|70912.7|70892.7|71085.4|71068.1|70850.2|70831.2|10254
1655488800000|2022-06-17 18:00:00|70911|70891|70909.6|70889.6|70916|70898.3|70829.5|70811.8|9412
1655492400000|2022-06-17 19:00:00|70905.4|70890.4|70888.1|70868.1|70932.4|70914.1|70865.9|70845.9|8677
1655496000000|2022-06-17 20:00:00|70886.8|70866.8|70883.5|70863.5|70926.2|70901.1|70847|70818.4|4362
1655668800000|2022-06-19 20:00:00|70959.9|70845.9|71021.2|70991.2|71072.4|70995.2|70959.9|70845.9|132
1655672400000|2022-06-19 21:00:00|71021.3|70991.3|70941.8|70885.7|71027.9|70991.3|70909.5|70826.6|1597
1655676000000|2022-06-19 22:00:00|70945|70902.2|70914.3|70894.3|71030.6|71005.3|70908.2|70881.1|5132
1655679600000|2022-06-19 23:00:00|70914.2|70894.2|70919.3|70899.3|70957|70937|70899.5|70880.4|5589
1655683200000|2022-06-20 00:00:00|70919.7|70899.7|70897.1|70877.1|70953|70933|70873.2|70853.2|8622
1655686800000|2022-06-20 01:00:00|70893.7|70878.7|70897|70877|70910.4|70891.8|70848.8|70830.8|9100
1655690400000|2022-06-20 02:00:00|70897.6|70877.6|70730|70710|70901.9|70883.5|70691.6|70671.6|9415
1655694000000|2022-06-20 03:00:00|70730.3|70710.3|70660.7|70640.7|70730.4|70710.4|70655|70636.8|8115
1655697600000|2022-06-20 04:00:00|70660.3|70640.3|70696.8|70676.8|70701.2|70681.2|70646.5|70626.5|6553
1655701200000|2022-06-20 05:00:00|70696.9|70676.9|70656.9|70636.9|70705.5|70688.2|70636.5|70619.7|8044
1655704800000|2022-06-20 06:00:00|70656.8|70636.8|70685.1|70670.1|70693.1|70676.9|70562.3|70543.8|10160
1655708400000|2022-06-20 07:00:00|70687.7|70672.7|70736.6|70721.6|70783.8|70766.7|70648.4|70632.3|11172
1655712000000|2022-06-20 08:00:00|70735.2|70720.2|70689.3|70674.3|70771.7|70755.6|70670|70654|9659
1655715600000|2022-06-20 09:00:00|70688.7|70673.7|70636|70621|70693|70675.3|70548.7|70528.7|9616
1655719200000|2022-06-20 10:00:00|70635.5|70620.5|70640.3|70625.3|70696|70678.3|70601.5|70584.2|8845
1655722800000|2022-06-20 11:00:00|70640.4|70625.4|70676|70661|70716.6|70701.6|70613.7|70598.7|8689
1655726400000|2022-06-20 12:00:00|70677.7|70662.7|70736.2|70721.2|70755.3|70737.3|70664.7|70647.8|8036
1655730000000|2022-06-20 13:00:00|70736.5|70721.5|70730.3|70710.3|70805.1|70787|70686|70669.5|9798
1655733600000|2022-06-20 14:00:00|70731.3|70711.3|70618.1|70598.1|70731.7|70713.8|70571.2|70553.7|9526
1655737200000|2022-06-20 15:00:00|70618.7|70598.7|70599|70579|70691.5|70676.5|70594|70577.1|7561
1655740800000|2022-06-20 16:00:00|70599.6|70579.6|70697|70677|70724.7|70707.4|70595.4|70576.7|6228
1655744400000|2022-06-20 17:00:00|70697.2|70677.2|70815.4|70795.4|70815.4|70796.6|70695.3|70677.2|3688
1655748000000|2022-06-20 18:00:00|70815|70795|70860|70840|70862.1|70844.1|70801.1|70783.3|5083
1655751600000|2022-06-20 19:00:00|70859.4|70839.4|70779|70759|70868.5|70848.5|70771.5|70752.7|3474
1655755200000|2022-06-20 20:00:00|70778.8|70758.8|70806|70738.6|70812.8|70776.1|70755|70731.6|2938
1655758800000|2022-06-20 21:00:00|70805.6|70735.2|70799.7|70728.2|70838|70770|70773.9|70692.9|1879
1655762400000|2022-06-20 22:00:00|70785.4|70734.9|70733.3|70713.3|70804.1|70775.6|70731.2|70711.2|3951
1655766000000|2022-06-20 23:00:00|70733.2|70713.2|70740.4|70720.4|70765.3|70745.4|70714.3|70694.5|5557
1655769600000|2022-06-21 00:00:00|70740.5|70720.5|70636.6|70616.6|70745.2|70727.8|70631.4|70613.6|9034
1655773200000|2022-06-21 01:00:00|70636.8|70616.8|70627.6|70607.6|70652.6|70636.1|70568.9|70551.4|8629
1655776800000|2022-06-21 02:00:00|70627.5|70607.5|70630.9|70610.9|70644.6|70626.2|70580|70562|6366
1655780400000|2022-06-21 03:00:00|70630.8|70610.8|70636.5|70621.5|70702.4|70685|70625|70607.9|7043
1655784000000|2022-06-21 04:00:00|70638|70623|70704.9|70684.9|70716.7|70699.2|70631.8|70615.5|5532
1655787600000|2022-06-21 05:00:00|70704.5|70684.5|70732.2|70712.2|70768.7|70748.7|70679.6|70660.7|6742
1655791200000|2022-06-21 06:00:00|70731.9|70711.9|70635.2|70620.2|70758.8|70740.8|70632.7|70617.7|9338
1655794800000|2022-06-21 07:00:00|70637.5|70617.5|70482.1|70462.1|70639.9|70624.5|70425|70408.5|10784
1655798400000|2022-06-21 08:00:00|70483.9|70463.9|70336.9|70321.9|70500.8|70484.9|70331|70312.5|10748
1655802000000|2022-06-21 09:00:00|70337.2|70322.2|70407.2|70392.2|70420.7|70400.7|70309.8|70294.8|8974
1655805600000|2022-06-21 10:00:00|70407.3|70392.3|70510.8|70490.8|70521.2|70504.5|70407.3|70388.8|9891
1655809200000|2022-06-21 11:00:00|70507.6|70492.6|70522.8|70502.8|70559.6|70544.6|70452|70436.7|10668
1655812800000|2022-06-21 12:00:00|70523.5|70503.5|70514.7|70494.7|70551.4|70533.8|70436.2|70417.6|10604
1655816400000|2022-06-21 13:00:00|70514.5|70494.5|70466.7|70446.7|70557.6|70537.8|70445.7|70428.6|10893
1655820000000|2022-06-21 14:00:00|70465.6|70450.6|70413.6|70393.6|70563.8|70545.7|70408.8|70393.5|11862
1655823600000|2022-06-21 15:00:00|70411.6|70396.6|70522.8|70507.8|70535.4|70519.5|70402.9|70385.7|10827
1655827200000|2022-06-21 16:00:00|70523.6|70508.6|70616.5|70601.5|70660.4|70643.5|70520.8|70503.5|9377
1655830800000|2022-06-21 17:00:00|70616.6|70601.6|70590.8|70570.8|70668.5|70651.2|70577.7|70560.1|8287
1655834400000|2022-06-21 18:00:00|70590.9|70570.9|70635.7|70620.7|70725.1|70710.1|70582.7|70567.5|7548
1655838000000|2022-06-21 19:00:00|70634.1|70619.1|70640.9|70620.9|70657.3|70639.5|70576.6|70558.3|7365
1655841600000|2022-06-21 20:00:00|70639.2|70624.2|70666.5|70567.5|70668.6|70639.9|70612.5|70567.5|3585
1655845200000|2022-06-21 21:00:00|70660.9|70561.9|70626.2|70577.7|70661.9|70597.9|70610.9|70545|1147
1655848800000|2022-06-21 22:00:00|70621.1|70581.4|70594.8|70574.8|70635.2|70610.4|70589.6|70569.6|3515
1655852400000|2022-06-21 23:00:00|70594|70574|70642.2|70622.2|70643.1|70623.1|70591|70571|6084
1655856000000|2022-06-22 00:00:00|70640.2|70620.2|70765|70745|70780.8|70764.2|70638.6|70620.1|8951
1655859600000|2022-06-22 01:00:00|70763|70748|70799.2|70779.2|70837.2|70818.7|70743.2|70727|9648
1655863200000|2022-06-22 02:00:00|70796.6|70781.6|70785.2|70765.2|70803.4|70787.6|70745.5|70728.4|8039
1655866800000|2022-06-22 03:00:00|70785|70765|70777.9|70757.9|70804|70786.3|70754.7|70736|7249
1655870400000|2022-06-22 04:00:00|70778|70758|70877.5|70857.5|70896.5|70879.1|70757.1|70737.1|6034
1655874000000|2022-06-22 05:00:00|70875.3|70855.3|70934.8|70914.8|70952.3|70932.3|70863.2|70844.9|8001
1655877600000|2022-06-22 06:00:00|70934.2|70914.2|70911.7|70896.7|70970.5|70952.3|70798.3|70780.9|10918
1655881200000|2022-06-22 07:00:00|70914.1|70894.1|70822.6|70807.6|71065.3|71048.6|70800.8|70785.6|12175
1655884800000|2022-06-22 08:00:00|70820.2|70805.2|70804|70784|70896.7|70881.7|70758.9|70741|11149
1655888400000|2022-06-22 09:00:00|70803.8|70783.8|70724.9|70709.9|70825.4|70809.2|70687.1|70669.2|10714
1655892000000|2022-06-22 10:00:00|70724.5|70709.5|70717.2|70697.2|70752.1|70736.5|70666.3|70648.9|10111
1655895600000|2022-06-22 11:00:00|70718.2|70698.2|70774.9|70759.9|70786.7|70768.8|70656|70640.3|10814
1655899200000|2022-06-22 12:00:00|70775.3|70760.3|70645.4|70630.4|70779.5|70762|70613.1|70598.1|11116
1655902800000|2022-06-22 13:00:00|70644|70629|70453.2|70433.2|70645.9|70630.7|70383.9|70368.9|12439
1655906400000|2022-06-22 14:00:00|70453.8|70433.8|70191.5|70176.5|70506.3|70487.9|70145.9|70128.1|12690
1655910000000|2022-06-22 15:00:00|70192.4|70177.4|70316.8|70301.8|70317|70302|70192.4|70177|11506
1655913600000|2022-06-22 16:00:00|70317.5|70302.5|70344.6|70329.6|70378.3|70360.6|70249|70232.2|10185
1655917200000|2022-06-22 17:00:00|70344.5|70329.5|70319.9|70304.9|70387.1|70367.1|70286.3|70268|7926
1655920800000|2022-06-22 18:00:00|70320.1|70305.1|70398.3|70383.3|70411.4|70394.3|70280.1|70261.8|7877
1655924400000|2022-06-22 19:00:00|70398.1|70383.1|70397.5|70382.5|70413|70395.2|70347.3|70330.5|7917
1655928000000|2022-06-22 20:00:00|70398.8|70383.8|70413.5|70371.7|70426.3|70407.6|70384.1|70362.8|5229
1655931600000|2022-06-22 21:00:00|70416.6|70364.3|70415|70395|70431.6|70397.9|70393.5|70353.4|2747
1655935200000|2022-06-22 22:00:00|70414.6|70394.6|70399|70379|70422.4|70397.1|70381.6|70359.8|4302
1655938800000|2022-06-22 23:00:00|70398.8|70378.8|70413.1|70393.1|70441.7|70421.7|70395.5|70375.5|6173
1655942400000|2022-06-23 00:00:00|70413.3|70393.3|70347.9|70327.9|70436.7|70416.7|70338.3|70318.3|9195
1655946000000|2022-06-23 01:00:00|70347.8|70327.8|70456.3|70436.3|70464.9|70447.3|70299.6|70281.6|10519
1655949600000|2022-06-23 02:00:00|70456.2|70436.2|70371.5|70351.5|70471.5|70453.6|70325.6|70308|9751
1655953200000|2022-06-23 03:00:00|70371.8|70351.8|70378.5|70363.5|70413.3|70395.4|70339.7|70324.7|8579
1655956800000|2022-06-23 04:00:00|70381.3|70361.3|70394|70374|70400.5|70383.9|70342.4|70324.1|7199
1655960400000|2022-06-23 05:00:00|70394.9|70374.9|70384.2|70364.2|70418.9|70400.4|70362.7|70342.7|8180
1655964000000|2022-06-23 06:00:00|70382.8|70362.8|70328.8|70313.8|70467.4|70451.9|70320.9|70305.9|10763
1655967600000|2022-06-23 07:00:00|70333.8|70318.2|70802.3|70782.3|70862.7|70847.7|70316.8|70300.4|12816
1655971200000|2022-06-23 08:00:00|70803|70783|70894.6|70879.6|70975.8|70959.2|70725.5|70708.2|12151
1655974800000|2022-06-23 09:00:00|70894.1|70879.1|70731.9|70716.9|70912.6|70896.6|70725.8|70710.8|11286
1655978400000|2022-06-23 10:00:00|70730.8|70715.8|70826.4|70811.4|70846.1|70829.6|70712.2|70692.2|10201
1655982000000|2022-06-23 11:00:00|70828.9|70808.9|70815.2|70800.2|70887.9|70871.1|70748.9|70731.8|9967
1655985600000|2022-06-23 12:00:00|70815.3|70800.3|70823.4|70808.4|70919.9|70903.1|70726.8|70711.3|11676
1655989200000|2022-06-23 13:00:00|70824.4|70809.4|70601.9|70581.9|70828.6|70809.9|70593|70576.3|10753
1655992800000|2022-06-23 14:00:00|70546.6|70526.6|70664.5|70644.5|70770.2|70753.9|70489.1|70472.3|11056
1655996400000|2022-06-23 15:00:00|70663.1|70648.1|70846.6|70831.6|70846.6|70831.6|70575.7|70556.8|12119
1656000000000|2022-06-23 16:00:00|70846.4|70826.4|70799.6|70784.6|70896|70881|70756.5|70741.5|11381
1656003600000|2022-06-23 17:00:00|70798.8|70783.8|70808.4|70788.4|70825.8|70808.3|70720.6|70702.6|10325
1656007200000|2022-06-23 18:00:00|70808.2|70788.2|70714.6|70699.6|70812.1|70792.9|70705.5|70687.6|9746
1656010800000|2022-06-23 19:00:00|70714.5|70699.5|70669.7|70649.7|70721.3|70702.8|70624.2|70607.2|8611
1656014400000|2022-06-23 20:00:00|70668.7|70648.7|70745.5|70646.5|70745.8|70700.2|70640.6|70623.6|4379
1656018000000|2022-06-23 21:00:00|70744.7|70645.7|70712|70675.5|70773.5|70693.3|70693.5|70604.3|1823
1656021600000|2022-06-23 22:00:00|70712.7|70676.6|70677.9|70657.9|70731.4|70695.8|70666.9|70645.2|3418
1656025200000|2022-06-23 23:00:00|70678|70658|70727.2|70707.2|70728.6|70710.3|70666.3|70646.3|4467
1656028800000|2022-06-24 00:00:00|70728.7|70708.7|70745.4|70725.4|70775.5|70755.5|70680.9|70661.2|9249
1656032400000|2022-06-24 01:00:00|70744.6|70724.6|70663.4|70643.4|70767.3|70747.9|70630.6|70610.6|9360
1656036000000|2022-06-24 02:00:00|70663.1|70643.1|70627.7|70607.7|70678.1|70658.4|70605.7|70587.5|7790
1656039600000|2022-06-24 03:00:00|70627.8|70607.8|70635.9|70620.9|70666.4|70649|70617.2|70599.4|6770
1656043200000|2022-06-24 04:00:00|70638.1|70618.1|70590|70570|70650.9|70631.3|70570.5|70550.5|6889
1656046800000|2022-06-24 05:00:00|70591.2|70571.2|70570.7|70550.7|70600.9|70581.9|70548|70528|7301
1656050400000|2022-06-24 06:00:00|70570.1|70550.1|70622.1|70607.1|70648.2|70633.2|70547.2|70527.2|9631
1656054000000|2022-06-24 07:00:00|70626.2|70611.2|70695|70675|70702.8|70687.8|70600.6|70582.4|10762
1656057600000|2022-06-24 08:00:00|70694.5|70674.5|70564.7|70544.7|70739|70719|70552.4|70534.8|10763
1656061200000|2022-06-24 09:00:00|70564.5|70544.5|70502.3|70487.3|70595.5|70578.2|70500.6|70480.6|10035
1656064800000|2022-06-24 10:00:00|70502.4|70487.4|70606.6|70586.6|70618.5|70599.6|70489.8|70474.4|9405
1656068400000|2022-06-24 11:00:00|70604.6|70589.6|70750.8|70735.8|70764.7|70747.5|70587.8|70570.1|9811
1656072000000|2022-06-24 12:00:00|70750|70735|70712.3|70692.3|70751.3|70735.2|70635.8|70620.8|10905
1656075600000|2022-06-24 13:00:00|70711.4|70691.4|70639.7|70619.7|70758.8|70743.8|70560.3|70543.1|11457
1656079200000|2022-06-24 14:00:00|70638.6|70618.6|70583.4|70563.4|70638.6|70618.6|70393|70376.4|12875
1656082800000|2022-06-24 15:00:00|70584.7|70569.7|70611.9|70596.9|70623.3|70608.3|70473.4|70458.4|11222
1656086400000|2022-06-24 16:00:00|70612.1|70597.1|70560.4|70540.4|70619.1|70604.1|70542.1|70525.7|9091
1656090000000|2022-06-24 17:00:00|70560.3|70540.3|70615.5|70595.5|70645.3|70625.9|70544.8|70524.8|7596
1656093600000|2022-06-24 18:00:00|70615.6|70595.6|70548.9|70528.9|70615.6|70595.6|70522.4|70504|7114
1656097200000|2022-06-24 19:00:00|70550.1|70530.1|70487.3|70467.3|70576.2|70556.2|70483.6|70463.6|6151
1656100800000|2022-06-24 20:00:00|70487|70467|70525.1|70462|70553.5|70533.5|70487|70462|3949
1656273600000|2022-06-26 20:00:00|70600.3|70486.3|70541.1|70460.4|70603.1|70486.3|70503.4|70439.1|40
1656277200000|2022-06-26 21:00:00|70603.1|70484.1|70539.5|70483.7|70603.1|70504.4|70493.4|70448.8|1074
1656280800000|2022-06-26 22:00:00|70543.2|70467.4|70440.9|70420.9|70548.6|70498.7|70440.5|70417.9|4674
1656284400000|2022-06-26 23:00:00|70441|70421|70428.6|70408.6|70447.8|70427.3|70374.4|70353|7099
1656288000000|2022-06-27 00:00:00|70425.9|70405.9|70505|70485|70527.5|70509.8|70396.7|70376.7|9174
1656291600000|2022-06-27 01:00:00|70504.9|70484.9|70474|70454|70505|70485|70443|70426.4|9759
1656295200000|2022-06-27 02:00:00|70473.8|70453.8|70505.6|70485.6|70513.4|70493.4|70434.7|70414.7|8337
1656298800000|2022-06-27 03:00:00|70505.7|70485.7|70503.8|70483.8|70546.4|70526.4|70495.6|70475.6|6776
1656302400000|2022-06-27 04:00:00|70503.3|70483.3|70448|70428|70515.4|70497.8|70442.3|70424.9|7219
1656306000000|2022-06-27 05:00:00|70447.9|70427.9|70476.4|70461.4|70482.2|70465|70396.5|70379.3|8063
1656309600000|2022-06-27 06:00:00|70478.4|70458.4|70414.1|70399.1|70508.5|70493|70404.9|70389.9|9969
1656313200000|2022-06-27 07:00:00|70413.3|70398.3|70287.3|70267.3|70449.8|70431.3|70267.3|70251.2|11191
1656316800000|2022-06-27 08:00:00|70282.6|70267.6|70317.4|70302.4|70379.1|70361.8|70261.8|70246.8|10379
1656320400000|2022-06-27 09:00:00|70315.4|70300.4|70412.8|70397.8|70418.8|70401.2|70287.1|70272.1|10174
1656324000000|2022-06-27 10:00:00|70411.5|70396.5|70305.7|70285.7|70414.7|70397.7|70280.5|70263.9|10112
1656327600000|2022-06-27 11:00:00|70301.9|70286.9|70416.1|70401.1|70436.1|70418.8|70294.1|70277.7|9509
1656331200000|2022-06-27 12:00:00|70420|70400|70409.2|70394.2|70512.5|70495.4|70374.4|70358|10700
1656334800000|2022-06-27 13:00:00|70407.9|70392.9|70323.3|70303.3|70407.9|70392.9|70288.8|70271.9|11608
1656338400000|2022-06-27 14:00:00|70323|70303|70218.2|70203.2|70396.8|70381.8|70205.1|70189.3|12066
1656342000000|2022-06-27 15:00:00|70219.3|70204.3|70197.2|70182.2|70233.8|70218.8|70100.1|70081.9|11135
1656345600000|2022-06-27 16:00:00|70196.9|70181.9|70216.4|70201.4|70245.7|70229.4|70167|70148.6|8999
1656349200000|2022-06-27 17:00:00|70217.8|70202.8|70264.7|70244.7|70314.2|70296.7|70204.6|70189.6|9313
1656352800000|2022-06-27 18:00:00|70259.9|70244.9|70303.5|70288.5|70336.4|70320|70237.5|70222.5|8329
1656356400000|2022-06-27 19:00:00|70301.9|70286.9|70343.2|70323.2|70347.3|70328.2|70273.6|70254.1|8257
1656360000000|2022-06-27 20:00:00|70343.7|70323.7|70320.8|70282.1|70358.7|70339.8|70309.5|70279.8|3996
1656363600000|2022-06-27 21:00:00|70329.8|70253|70317.2|70282.3|70368.7|70293.8|70293.9|70247.6|1782
1656367200000|2022-06-27 22:00:00|70318.4|70276|70337.4|70317.4|70361.8|70341.8|70300.8|70264.8|3912
1656370800000|2022-06-27 23:00:00|70337.7|70317.7|70339.9|70319.9|70359.4|70339.4|70321.7|70301.7|4100
1656374400000|2022-06-28 00:00:00|70340.1|70320.1|70364.5|70344.5|70402.4|70382.4|70300.8|70284.1|7955
1656378000000|2022-06-28 01:00:00|70364.4|70344.4|70373|70353|70386.5|70366.5|70295.2|70276.2|9193
1656381600000|2022-06-28 02:00:00|70373.2|70353.2|70362.3|70342.3|70396.4|70379.3|70330|70310.3|8680
1656385200000|2022-06-28 03:00:00|70360.6|70345.6|70332.9|70312.9|70368.3|70350.7|70306.6|70287.4|7313
1656388800000|2022-06-28 04:00:00|70334.5|70314.5|70370.2|70350.2|70380.1|70361.4|70324.7|70307.4|6064
1656392400000|2022-06-28 05:00:00|70370.3|70350.3|70397.1|70377.1|70400.6|70383|70351.3|70334.3|6962
1656396000000|2022-06-28 06:00:00|70393.9|70373.9|70319.3|70299.3|70400.3|70380.3|70164.3|70144.3|11092
1656399600000|2022-06-28 07:00:00|70315.8|70300.8|70308.4|70288.4|70322.4|70305.6|70233.2|70215.6|11800
1656403200000|2022-06-28 08:00:00|70307.8|70287.8|70256.7|70241.7|70375.2|70357.6|70219.8|70204.8|11295
1656406800000|2022-06-28 09:00:00|70257.5|70242.5|70299.4|70279.4|70331|70313.5|70223.9|70206.1|10295
1656410400000|2022-06-28 10:00:00|70299.6|70279.6|70346.1|70326.1|70348.7|70333.7|70262|70245|9965
1656414000000|2022-06-28 11:00:00|70344.3|70329.3|70395.3|70375.3|70431.1|70415.7|70276.8|70261.8|9706
1656417600000|2022-06-28 12:00:00|70393.1|70378.1|70606|70586|70639.4|70620.4|70383.2|70366.5|11600
1656421200000|2022-06-28 13:00:00|70604.7|70584.7|70638.5|70618.5|70702.1|70686|70574.6|70559.6|11520
1656424800000|2022-06-28 14:00:00|70640.5|70620.5|70737.9|70722.9|70836|70820.5|70633|70613|12154
1656428400000|2022-06-28 15:00:00|70739|70724|70624.3|70609.3|70765.3|70749.4|70592.2|70576.8|11248
1656432000000|2022-06-28 16:00:00|70624|70609|70698.8|70683.8|70711.9|70695.3|70578.3|70559.3|10189
1656435600000|2022-06-28 17:00:00|70699.1|70684.1|70635.6|70620.6|70743.3|70726.3|70634.1|70616.7|9712
1656439200000|2022-06-28 18:00:00|70640.6|70625.6|70706.7|70686.7|70721.6|70703.7|70625.6|70606.8|8786
1656442800000|2022-06-28 19:00:00|70706.8|70686.8|70685.7|70665.7|70723.1|70704.8|70666|70646.8|8241
1656446400000|2022-06-28 20:00:00|70684.7|70664.7|70737.1|70703.1|70737.1|70712|70672.5|70652.5|4160
1656450000000|2022-06-28 21:00:00|70742.6|70700.4|70728.2|70705.5|70746.6|70707.4|70728.1|70698.1|107
1656453600000|2022-06-28 22:00:00|70712.2|70689.1|70680.9|70660.9|70739.8|70719.8|70678.6|70659.5|4492
1656457200000|2022-06-28 23:00:00|70679.6|70659.6|70709.6|70689.6|70721.5|70701.5|70675.7|70657.3|4741
1656460800000|2022-06-29 00:00:00|70709.2|70689.2|70717.2|70697.2|70729.8|70709.8|70649.4|70629.9|7422
1656464400000|2022-06-29 01:00:00|70717.7|70697.7|70659.1|70639.1|70741.8|70724.5|70635.7|70617.8|8858
1656468000000|2022-06-29 02:00:00|70657.9|70642.9|70665|70645|70672.5|70653.4|70617.6|70599.9|7974
1656471600000|2022-06-29 03:00:00|70665.1|70645.1|70656.7|70636.7|70695|70677.3|70646.8|70628.4|6706
1656475200000|2022-06-29 04:00:00|70654.3|70634.3|70828.3|70813.3|70852|70833.3|70636.7|70619|8174
1656478800000|2022-06-29 05:00:00|70827.9|70807.9|70839.7|70819.7|70843.3|70823.3|70756|70736|8574
1656482400000|2022-06-29 06:00:00|70838.8|70818.8|70932.2|70912.2|70955.2|70936|70824.7|70804.7|10808
1656486000000|2022-06-29 07:00:00|70933.4|70913.4|70745.9|70725.9|70933.4|70913.4|70724.5|70704.5|12207
1656489600000|2022-06-29 08:00:00|70749.7|70729.7|70791.5|70771.5|70839.1|70821.9|70733.2|70715.4|11218
1656493200000|2022-06-29 09:00:00|70791.4|70771.4|70797.8|70777.8|70803.2|70786.6|70666.4|70648.7|11278
1656496800000|2022-06-29 10:00:00|70793.8|70778.8|70717.5|70702.5|70826.9|70811.9|70668.4|70651.2|10901
1656500400000|2022-06-29 11:00:00|70717.6|70702.6|70710.5|70690.5|70779.5|70764.5|70621|70603.7|10791
1656504000000|2022-06-29 12:00:00|70709.3|70689.3|70715.3|70700.3|70823.5|70806.7|70661.9|70645.9|11507
1656507600000|2022-06-29 13:00:00|70714.8|70699.8|70984.1|70969.1|71031.8|71016.8|70680.9|70663.6|12576
1656511200000|2022-06-29 14:00:00|70985.3|70970.3|71015.1|71000.1|71087.1|71070.6|70909|70892.4|12544
1656514800000|2022-06-29 15:00:00|71017.1|71002.1|71018.4|71003.4|71089.7|71074.7|71004.4|70987.2|11539
1656518400000|2022-06-29 16:00:00|71018.8|71003.8|71234.4|71214.4|71241.9|71226.1|71017.2|71000.1|10120
1656522000000|2022-06-29 17:00:00|71232.3|71217.3|71207|71187|71242.8|71225.5|71176.5|71158.9|8826
1656525600000|2022-06-29 18:00:00|71204.9|71189.9|71258.2|71238.2|71260.5|71242|71169.5|71153.1|8130
1656529200000|2022-06-29 19:00:00|71258.3|71238.3|71264.8|71244.8|71300.3|71283.4|71233.7|71216.1|7336
1656532800000|2022-06-29 20:00:00|71264.7|71244.7|71283.9|71208.4|71304.4|71255.8|71244.5|71203.6|5580
1656536400000|2022-06-29 21:00:00|71284.1|71208.3|71272.5|71224.6|71347.8|71248.8|71236.1|71180.5|2899
1656540000000|2022-06-29 22:00:00|71271|71225.9|71247.5|71211.7|71308.4|71266.9|71230.3|71197.9|7991
1656543600000|2022-06-29 23:00:00|71246|71213.6|71234|71214|71276.2|71244.1|71221.5|71201.5|6623
1656547200000|2022-06-30 00:00:00|71233.9|71213.9|71259.7|71239.7|71287.7|71269.8|71222.9|71205.1|6371
1656550800000|2022-06-30 01:00:00|71260|71240|71292.7|71272.7|71323.6|71305|71238.1|71220.8|9309
1656554400000|2022-06-30 02:00:00|71292.6|71272.6|71187.8|71172.8|71292.6|71272.6|71158.3|71140.7|8070
1656558000000|2022-06-30 03:00:00|71190.4|71170.4|71194.5|71174.5|71214.6|71194.6|71163.1|71144.8|6764
1656561600000|2022-06-30 04:00:00|71194.7|71174.7|71186.8|71166.8|71209.3|71189.9|71153.7|71136.1|5072
1656565200000|2022-06-30 05:00:00|71184.3|71169.3|71164.8|71145|71221.3|71203.6|71150.3|71133.4|8105
1656568800000|2022-06-30 06:00:00|71164.7|71144.7|71264.6|71244.6|71276.4|71260.1|71073.3|71053.3|11083
1656572400000|2022-06-30 07:00:00|71264.9|71244.9|71231.8|71211.8|71337.6|71321.3|71153.1|71135.9|12264
1656576000000|2022-06-30 08:00:00|71229.9|71209.9|71256.3|71236.3|71307.7|71291.2|71074.2|71054.2|11649
1656579600000|2022-06-30 09:00:00|71256.8|71236.8|71335.9|71315.9|71363.4|71348.4|71246.3|71226.3|10850
1656583200000|2022-06-30 10:00:00|71336|71316|71534.9|71519.9|71537.4|71519.9|71326|71309.1|10370
1656586800000|2022-06-30 11:00:00|71537.7|71517.7|71583.8|71563.8|71660.7|71643.3|71482.7|71465.5|11453
1656590400000|2022-06-30 12:00:00|71583.3|71563.3|71555.7|71535.7|71646.4|71629.2|71440.9|71420.9|11674
1656594000000|2022-06-30 13:00:00|71556.9|71536.9|71422.8|71402.8|71556.9|71539.2|71370.2|71355.2|12135
1656597600000|2022-06-30 14:00:00|71418.9|71398.9|71161.4|71146.4|71449.7|71432.5|71106.8|71087.5|11782
1656601200000|2022-06-30 15:00:00|71163.4|71143.4|71065.8|71045.8|71222.1|71204.7|70982.9|70966.1|11626
1656604800000|2022-06-30 16:00:00|71064.7|71044.7|70960.5|70940.5|71097.5|71080.7|70938.1|70918.1|10200
1656608400000|2022-06-30 17:00:00|70960.7|70940.7|70969.6|70954.6|71000|70983.1|70916.5|70897.5|9202
1656612000000|2022-06-30 18:00:00|70970.3|70955.3|70974.9|70959.9|70992.2|70977|70943.8|70927.4|8882
1656615600000|2022-06-30 19:00:00|70975.6|70960.6|70988.3|70968.3|71063.6|71047|70965.4|70946|8833
1656619200000|2022-06-30 20:00:00|70988|70968|70952.5|70927.3|70988.8|70972.9|70944.4|70915.4|5165
1656622800000|2022-06-30 21:00:00|70952.3|70926.9|70998|70937|71036|70960.5|70938.2|70887.5|3224
1656626400000|2022-06-30 22:00:00|70986.2|70934.4|70996.9|70976.9|71017.3|70996.8|70963|70910.1|5456
1656630000000|2022-06-30 23:00:00|70993.6|70973.6|70983.8|70963.8|71008.7|70988.7|70975.6|70955.6|6016
1656633600000|2022-07-01 00:00:00|70983|70963|71031.9|71011.9|71064.1|71044.1|70982.6|70962.6|8894
1656637200000|2022-07-01 01:00:00|71032.3|71012.3|71041.8|71021.8|71081.8|71061.8|71015.7|70995.7|9535
1656640800000|2022-07-01 02:00:00|71043.2|71023.2|71064.8|71044.8|71094.5|71074.5|71021.8|71001.8|7807
1656644400000|2022-07-01 03:00:00|71064.9|71044.9|71145|71125|71176|71156|71056.5|71036.5|8671
1656648000000|2022-07-01 04:00:00|71145.9|71125.9|71149.1|71129.1|71194.5|71174.5|71099.8|71079.8|8790
1656651600000|2022-07-01 05:00:00|71149.4|71129.4|71095.7|71075.7|71159.8|71139.8|71043.4|71025.2|8875
1656655200000|2022-07-01 06:00:00|71099.4|71079.4|71108.1|71088.1|71248.3|71232.1|71046|71029.7|10618
1656658800000|2022-07-01 07:00:00|71107|71087|71214.5|71194.5|71305.1|71289.8|71092.5|71072.5|11959
1656662400000|2022-07-01 08:00:00|71215|71195|71127.8|71105.1|71280.9|71262.1|71118.8|71098.8|11093
1656666000000|2022-07-01 09:00:00|71130.9|71104|71150.2|71130.2|71186.5|71168.3|71061.6|71041.6|10811
1656669600000|2022-07-01 10:00:00|71149.6|71129.6|71188.1|71168.1|71205|71187.2|71027.2|71007.2|10097
1656673200000|2022-07-01 11:00:00|71188|71168|71292.9|71272.9|71321|71304.7|71123.3|71106.6|11354
1656676800000|2022-07-01 12:00:00|71291.6|71276.6|71499.3|71479.3|71499.6|71482|71266.8|71249.4|11510
1656680400000|2022-07-01 13:00:00|71498.3|71478.3|71541.6|71517.7|71585.5|71567.9|71448.5|71433.2|11790
1656684000000|2022-07-01 14:00:00|71550.9|71510.4|71611.4|71596.4|71773.8|71753.8|71450|71419.8|13365
1656687600000|2022-07-01 15:00:00|71611.1|71596.1|71490.5|71470.5|71651.6|71634.9|71400.6|71383.8|12279
1656691200000|2022-07-01 16:00:00|71489.8|71469.8|71528|71513|71541.5|71525.8|71447.7|71432.7|10424
1656694800000|2022-07-01 17:00:00|71530.9|71510.9|71464.1|71449.1|71587.5|71569.4|71451.2|71436.2|9377
1656698400000|2022-07-01 18:00:00|71463.8|71448.8|71374.4|71359.4|71464.8|71449.8|71317.3|71302.3|8196
1656702000000|2022-07-01 19:00:00|71375|71360|71343.2|71328.2|71391.8|71374.8|71330.5|71310.5|7435
1656705600000|2022-07-01 20:00:00|71344|71324|71350.2|71330.2|71351.3|71331.3|71301.8|71281.8|5495
1656878400000|2022-07-03 20:00:00|71452.7|71338.7|71462.6|71348.6|71515.8|71401.8|71401.2|71287.2|41
1656882000000|2022-07-03 21:00:00|71457.6|71353.6|71398.8|71347.1|71457.6|71381.5|71357.5|71272.8|1455
1656885600000|2022-07-03 22:00:00|71389.7|71353.2|71286.1|71255.8|71416.9|71362.1|71279.8|71248.8|6428
1656889200000|2022-07-03 23:00:00|71284.5|71257.4|71306.2|71286.2|71332.1|71312.1|71276.9|71256.9|6737
1656892800000|2022-07-04 00:00:00|71305.9|71285.9|71296.6|71276.6|71319.2|71299.2|71225.4|71205.6|8999
1656896400000|2022-07-04 01:00:00|71296.4|71276.4|71300.9|71280.9|71346.9|71330.5|71255.1|71235.1|9171
1656900000000|2022-07-04 02:00:00|71299.9|71279.9|71311.9|71291.9|71347.5|71330.4|71274.8|71255.9|8127
1656903600000|2022-07-04 03:00:00|71311.6|71291.6|71350.7|71330.7|71360|71340.9|71260.8|71240.8|7234
1656907200000|2022-07-04 04:00:00|71350.5|71330.5|71336.2|71321.2|71360.3|71340.3|71328.1|71311.8|5330
1656910800000|2022-07-04 05:00:00|71336.1|71321.1|71308.9|71293.9|71345.8|71330.2|71292.9|71277.9|6557
1656914400000|2022-07-04 06:00:00|71313.9|71300.8|71367.4|71347.4|71387.3|71370.3|71270.9|71254.9|9829
1656918000000|2022-07-04 07:00:00|71365|71350|71327.8|71307.8|71365|71350|71269.4|71251.4|10965
1656921600000|2022-07-04 08:00:00|71327.7|71307.7|71280.1|71260.1|71397|71378.7|71268.2|71251.8|10075
1656925200000|2022-07-04 09:00:00|71280.7|71260.7|71250.7|71235.7|71295.8|71280.8|71144.7|71126.9|9962
1656928800000|2022-07-04 10:00:00|71251.2|71236.2|71184.1|71169.1|71257.1|71240.9|71154.2|71138.1|8702
1656932400000|2022-07-04 11:00:00|71186.6|71166.6|71179.7|71164.7|71205.5|71189.5|71109.5|71092.4|9085
1656936000000|2022-07-04 12:00:00|71181.3|71166.3|71188.4|71168.4|71226.5|71206.7|71139.3|71121.7|8483
1656939600000|2022-07-04 13:00:00|71188.3|71168.3|71224.4|71204.4|71238.9|71221.1|71144.3|71128.1|8883
1656943200000|2022-07-04 14:00:00|71228.2|71208.2|71380.8|71360.8|71387.3|71369|71215.9|71198.2|9366
1656946800000|2022-07-04 15:00:00|71381|71361|71349.8|71334.8|71423.5|71404.7|71300.4|71285.3|8516
1656950400000|2022-07-04 16:00:00|71349.5|71334.5|71385.3|71365.3|71408.2|71389.1|71324.3|71306.2|6153
1656954000000|2022-07-04 17:00:00|71385.4|71365.4|71396.1|71381.1|71420.3|71402.2|71376.7|71356.7|3668
1656957600000|2022-07-04 18:00:00|71395.9|71380.9|71376.1|71356.1|71398.5|71381.9|71371.8|71354.1|3880
1656961200000|2022-07-04 19:00:00|71376.2|71356.2|71385.3|71365.3|71403.6|71385.3|71372.4|71355|3124
1656964800000|2022-07-04 20:00:00|71384.9|71364.9|71430.4|71331.4|71430.4|71380.8|71375.2|71331.4|3549
1656968400000|2022-07-04 21:00:00|71431.1|71332.1|71422.4|71351.6|71452.9|71371.2|71396.8|71322.5|1042
1656972000000|2022-07-04 22:00:00|71425.6|71348.5|71358.6|71338.6|71425.6|71374.8|71355.5|71329.5|5935
1656975600000|2022-07-04 23:00:00|71358.7|71338.7|71324.7|71304.7|71366.3|71345.2|71300.2|71280.2|6741
1656979200000|2022-07-05 00:00:00|71324.9|71304.9|71315.7|71300.7|71362.2|71344.5|71303.6|71283.6|8803
1656982800000|2022-07-05 01:00:00|71315.1|71300.1|71308.1|71288.1|71389.2|71370.6|71287.6|71267.6|9395
1656986400000|2022-07-05 02:00:00|71307.9|71287.9|71346.4|71326.4|71354.9|71337.2|71303|71284.8|8215
1656990000000|2022-07-05 03:00:00|71346.7|71326.7|71312.7|71292.7|71359.4|71341.7|71295.9|71278.4|7327
1656993600000|2022-07-05 04:00:00|71312.6|71292.6|71290.1|71270.1|71348.1|71328.1|71287.3|71269.8|7362
1656997200000|2022-07-05 05:00:00|71290.5|71270.5|71247.5|71232.5|71295.1|71278.5|71205|71189.2|8058
1657000800000|2022-07-05 06:00:00|71250.2|71230.2|71292.9|71277.9|71335.7|71318.8|71246.1|71229.6|9830
1657004400000|2022-07-05 07:00:00|71293|71278|71714.9|71694.9|71774.5|71757.4|71265.7|71247.9|12489
1657008000000|2022-07-05 08:00:00|71715.7|71695.7|72191.7|72171.7|72193.6|72177.4|71706.4|71687.5|12565
1657011600000|2022-07-05 09:00:00|72186.4|72171.4|72268.1|72248.1|72375.4|72357.5|72061.3|72043.3|12296
1657015200000|2022-07-05 10:00:00|72268.7|72248.7|72245.7|72225.7|72298.7|72279.8|72191.7|72175.2|11103
1657018800000|2022-07-05 11:00:00|72245.4|72225.4|72269.7|72254.7|72332.9|72315.5|72212.6|72196.1|10928
1657022400000|2022-07-05 12:00:00|72275.8|72255.8|72300.3|72280.3|72352.4|72333|72230.3|72214.1|12385
1657026000000|2022-07-05 13:00:00|72300.4|72280.4|72517.9|72497.9|72560.5|72540.5|72288.2|72268.2|11738
1657029600000|2022-07-05 14:00:00|72521.7|72501.7|72649.5|72634.5|72677.6|72657.6|72478.3|72458.3|12531
1657033200000|2022-07-05 15:00:00|72649.3|72634.3|72566.9|72546.9|72685.5|72668.4|72515|72495|11359
1657036800000|2022-07-05 16:00:00|72566.7|72546.7|72626.2|72611.2|72698.6|72678.6|72555.6|72535.6|10159
1657040400000|2022-07-05 17:00:00|72625.9|72610.9|72575.7|72555.7|72668|72649.8|72540.7|72522.4|9111
1657044000000|2022-07-05 18:00:00|72576|72556|72510.3|72495.3|72595.1|72578.2|72446.3|72429.7|9550
1657047600000|2022-07-05 19:00:00|72510.2|72495.2|72490.5|72470.5|72562.1|72543.2|72457.9|72437.9|9502
1657051200000|2022-07-05 20:00:00|72490.7|72470.7|72501.9|72428.6|72518.4|72481.7|72459.2|72428.6|5663
1657054800000|2022-07-05 21:00:00|72497.7|72404.1|72495.6|72465.6|72536.1|72474.4|72472.6|72394.5|2028
1657058400000|2022-07-05 22:00:00|72504.9|72450.9|72471.6|72451.6|72507.7|72468.6|72447.6|72420.3|5962
1657062000000|2022-07-05 23:00:00|72471.9|72451.9|72550.4|72530.4|72558.6|72538.6|72462.1|72440.7|6002
1657065600000|2022-07-06 00:00:00|72549.7|72529.7|72480.5|72460.5|72569.3|72549.3|72473.5|72453.5|9242
1657069200000|2022-07-06 01:00:00|72480.4|72460.4|72507.8|72487.8|72559.1|72539.1|72445.1|72425.1|10278
1657072800000|2022-07-06 02:00:00|72507.4|72487.4|72483.7|72463.7|72525|72505|72452.4|72432.4|9597
1657076400000|2022-07-06 03:00:00|72481.1|72466.1|72494.7|72474.7|72504.4|72486.8|72451.4|72431.4|8319
1657080000000|2022-07-06 04:00:00|72494.3|72474.3|72612.7|72592.7|72668.3|72651.3|72477.4|72459.2|10399
1657083600000|2022-07-06 05:00:00|72612.9|72592.9|72607.9|72587.9|72646.1|72626.1|72576|72556.2|8521
1657087200000|2022-07-06 06:00:00|72611.7|72591.7|72458.4|72438.4|72676.3|72656.3|72406|72386|11657
1657090800000|2022-07-06 07:00:00|72459.1|72439.1|72540.4|72520.4|72575.4|72559.9|72434.8|72414.8|12170
1657094400000|2022-07-06 08:00:00|72541.1|72521.1|72647.3|72627.3|72777.9|72757.9|72432.3|72412.3|11783
1657098000000|2022-07-06 09:00:00|72647.4|72627.4|72788.6|72773.6|72806|72788.4|72646.3|72626.3|11786
1657101600000|2022-07-06 10:00:00|72788.2|72773.2|72984.4|72964.4|73054.7|73034.7|72759.3|72744.3|11017
1657105200000|2022-07-06 11:00:00|72985.6|72965.6|73008.2|72988.2|73099.1|73079.1|72945.9|72925.9|10952
1657108800000|2022-07-06 12:00:00|73012.5|72992.5|73042.7|73022.7|73199.3|73179.3|73001.2|72981.2|12123
1657112400000|2022-07-06 13:00:00|73043.6|73023.6|73122|73102|73124.5|73104.5|72944.7|72926.2|12065
1657116000000|2022-07-06 14:00:00|73146.3|73122.9|73009.2|72989.2|73239.1|73219.1|72979.5|72963.3|13301
1657119600000|2022-07-06 15:00:00|73009.4|72989.4|73172.5|73157.5|73238.7|73220.9|72995.9|72975.9|12156
1657123200000|2022-07-06 16:00:00|73172.7|73157.7|73158.9|73138.9|73212.3|73195.9|73120.3|73105.2|10238
1657126800000|2022-07-06 17:00:00|73159.1|73139.1|73078.2|73031.1|73166.5|73148.8|73039.6|73019.6|9125
1657130400000|2022-07-06 18:00:00|73073|73036.6|73100.4|73080.4|73172.1|73141.3|72975|72955|12085
1657134000000|2022-07-06 19:00:00|73097.6|73077.6|73061|73041|73132.2|73115.3|73049.9|73030.9|10009
1657137600000|2022-07-06 20:00:00|73059.9|73039.9|73115.1|73047.9|73139|73076.7|73039|73019|6120
1657141200000|2022-07-06 21:00:00|73119.6|73045.7|73082.9|73062.9|73127.6|73066.8|73070.7|73005.8|1525
1657144800000|2022-07-06 22:00:00|73088.7|73057.5|73054.4|73034.4|73129.7|73106.1|73047.5|73012.2|4790
1657148400000|2022-07-06 23:00:00|73051.5|73031.5|73076.8|73056.8|73100.9|73082.8|73051.5|73031|5740
1657152000000|2022-07-07 00:00:00|73076.5|73056.5|73060.3|73040.3|73137.4|73117.4|73045.7|73025.7|8660
1657155600000|2022-07-07 01:00:00|73060.4|73040.4|73069.8|73049.8|73106.7|73086.7|73048.5|73028.5|9759
1657159200000|2022-07-07 02:00:00|73069.6|73049.6|72937.3|72917.3|73078.2|73058.2|72893.9|72873.9|9102
1657162800000|2022-07-07 03:00:00|72937.5|72917.5|72937.4|72917.4|72969.5|72949.5|72902|72882|8250
1657166400000|2022-07-07 04:00:00|72936.9|72916.9|72953.1|72933.1|72976.7|72956.7|72921.5|72901.5|6464
1657170000000|2022-07-07 05:00:00|72952.4|72932.4|72818.2|72798.2|72955.9|72936.5|72808.2|72788.2|8621
1657173600000|2022-07-07 06:00:00|72824.2|72804.2|72951.8|72936.8|72955.7|72938.5|72824.2|72804.2|10621
1657177200000|2022-07-07 07:00:00|72952|72937|73019.3|72999.3|73088.7|73070.1|72916.1|72898.3|11983
1657180800000|2022-07-07 08:00:00|73019.7|72999.7|72975.1|72955.1|73065.3|73046.6|72864.4|72849.4|11754
1657184400000|2022-07-07 09:00:00|72981.8|72961.8|72905.3|72885.3|73145.4|73125.4|72876.9|72860.1|12005
1657188000000|2022-07-07 10:00:00|72905.5|72885.5|73022.1|73002.1|73063|73045.5|72829.9|72812.2|11257
1657191600000|2022-07-07 11:00:00|73022.5|73002.5|73026.3|73006.3|73051.6|73034.2|72962.2|72947.2|10836
1657195200000|2022-07-07 12:00:00|73025.1|73005.1|73173|73153|73179|73159|72977.4|72962.4|11215
1657198800000|2022-07-07 13:00:00|73172.8|73152.8|73069.4|73049.4|73215.3|73195.3|73007.8|72990.5|11944
1657202400000|2022-07-07 14:00:00|73069.3|73049.3|73167.7|73147.7|73185.5|73165.5|73065.3|73045.3|11874
1657206000000|2022-07-07 15:00:00|73166.5|73151.5|73264|73244|73310.5|73290.5|73136.9|73117.9|10987
1657209600000|2022-07-07 16:00:00|73262.7|73242.7|73287.4|73267.4|73317.8|73297.8|73192.6|73172.9|9919
1657213200000|2022-07-07 17:00:00|73287.3|73267.3|73274.9|73259.9|73363.1|73347.9|73255.4|73235.4|8680
1657216800000|2022-07-07 18:00:00|73275.3|73260.3|73266.6|73251.6|73275.9|73260.9|73188.6|73171.1|8314
1657220400000|2022-07-07 19:00:00|73266.4|73251.4|73200|73185|73298.6|73280.3|73200|73183.5|8118
1657224000000|2022-07-07 20:00:00|73208.6|73193.6|73283|73184|73283.4|73254|73208.6|73181.3|4207
1657227600000|2022-07-07 21:00:00|73280.8|73181.8|73242|73201.8|73292.3|73212.2|73224.3|73149.8|1836
1657231200000|2022-07-07 22:00:00|73241.6|73185.6|73216.3|73176.1|73256.2|73221.8|73190.3|73165.5|4760
1657234800000|2022-07-07 23:00:00|73216.4|73176.4|73186|73166|73234.8|73212.3|73182.7|73163.4|5443
1657238400000|2022-07-08 00:00:00|73185.8|73165.8|73054.2|73034.2|73193.7|73176.7|73051.8|73031.8|7532
1657242000000|2022-07-08 01:00:00|73054.4|73034.4|73123.3|73108.3|73133.2|73116.6|73021.6|73001.6|8084
1657245600000|2022-07-08 02:00:00|73123.2|73108.2|73210.8|73190.8|73225.6|73205.6|73104.7|73087.9|8063
1657249200000|2022-07-08 03:00:00|73211.4|73191.4|73259.9|73239.9|73292.4|73272.4|73204.2|73184.2|8024
1657252800000|2022-07-08 04:00:00|73259.6|73239.6|73287.1|73267.1|73393.7|73373.7|73257.9|73237.9|7780
1657256400000|2022-07-08 05:00:00|73286|73266|73243.3|73223.3|73352|73334.8|73234.2|73214.2|8150
1657260000000|2022-07-08 06:00:00|73249.5|73229.5|73244.8|73224.8|73301.6|73281.6|73169.6|73154.6|9713
1657263600000|2022-07-08 07:00:00|73244.9|73224.9|73623.3|73603.3|73890.5|73870.5|73214.8|73194.8|12470
1657267200000|2022-07-08 08:00:00|73619.7|73599.7|73591.3|73571.3|73784.5|73767.5|73546.5|73526.6|11921
1657270800000|2022-07-08 09:00:00|73591.2|73571.2|73537.4|73522.4|73655.3|73635.3|73516.1|73499|10717
1657274400000|2022-07-08 10:00:00|73536.8|73521.8|73418.1|73398.1|73562.9|73546.3|73326|73306.7|10608
1657278000000|2022-07-08 11:00:00|73417.7|73397.7|73328.1|73313.1|73435.7|73417.2|73264.2|73249.2|10921
1657281600000|2022-07-08 12:00:00|73328|73313|73386|73366|73582.7|73562.7|73197.8|73182.8|12377
1657285200000|2022-07-08 13:00:00|73384.6|73364.6|73379.9|73359.9|73446.3|73426.3|73132.2|73112.2|13120
1657288800000|2022-07-08 14:00:00|73376.2|73356.2|73158.4|73138.4|73435.7|73415.7|73100.6|73080.6|11996
1657292400000|2022-07-08 15:00:00|73159|73139|73127.9|73107.9|73177|73157|73040.7|73020.7|11330
1657296000000|2022-07-08 16:00:00|73127.2|73107.2|73201.5|73186.5|73268.8|73252.4|73124|73104|9487
1657299600000|2022-07-08 17:00:00|73201.4|73186.4|73213.7|73198.7|73232.3|73215.3|73163.7|73146.7|8342
1657303200000|2022-07-08 18:00:00|73213.6|73198.6|73154|73139|73215.3|73200.3|73127.1|73108.8|6920
1657306800000|2022-07-08 19:00:00|73153.8|73138.8|73127.2|73107.2|73171.1|73153.8|73117.7|73097.8|7462
1657310400000|2022-07-08 20:00:00|73128.6|73108.6|73068.2|73048.2|73139.4|73119.4|73063.6|73019|3335
1657483200000|2022-07-10 20:00:00|73156.5|73126.5|73167.7|73068.7|73177.7|73144.5|73130|73016|33
1657486800000|2022-07-10 21:00:00|73130|73016|73120.9|73064.7|73165.7|73110|73094.9|72997.5|1258
1657490400000|2022-07-10 22:00:00|73157.1|73113|73152.3|73127.5|73185.6|73155|73092.1|73059.2|6610
1657494000000|2022-07-10 23:00:00|73152.4|73128.3|73208.7|73188.7|73224.4|73204.4|73146.3|73122.5|6990
1657497600000|2022-07-11 00:00:00|73208.9|73188.9|73298.9|73278.9|73307.5|73287.5|73205.1|73187.4|9015
1657501200000|2022-07-11 01:00:00|73299|73279|73405.8|73385.8|73439.7|73420.4|73292.7|73272.7|9484
1657504800000|2022-07-11 02:00:00|73406.1|73386.1|73333.7|73313.7|73410.4|73392.9|73310.8|73292.8|8859
1657508400000|2022-07-11 03:00:00|73333.2|73313.2|73334.4|73314.4|73360.8|73342.7|73284|73265.8|7111
1657512000000|2022-07-11 04:00:00|73334.5|73314.5|73322.2|73302.2|73345.3|73326|73296.7|73276.7|7398
1657515600000|2022-07-11 05:00:00|73323.2|73303.2|73401.4|73381.4|73414.3|73395.8|73313.3|73293.8|8301
1657519200000|2022-07-11 06:00:00|73398.3|73383.3|73487.1|73472.1|73542.6|73527.6|73369.2|73350.9|10791
1657522800000|2022-07-11 07:00:00|73488.4|73468.4|73609.5|73589.5|73648.9|73630.1|73414.9|73394.9|11533
1657526400000|2022-07-11 08:00:00|73609.1|73589.1|73552.5|73532.5|73641.4|73623.4|73449.8|73432.5|10975
1657530000000|2022-07-11 09:00:00|73552.4|73532.4|73664.4|73649.4|73673.4|73656.7|73500.5|73481.4|10549
1657533600000|2022-07-11 10:00:00|73667.3|73647.3|73594.9|73579.9|73718.7|73700|73582.5|73566.3|9906
1657537200000|2022-07-11 11:00:00|73597.3|73577.3|73755.4|73735.4|73809.5|73792|73555|73540|10189
1657540800000|2022-07-11 12:00:00|73756.8|73736.8|73826.9|73811.9|73874.2|73857.2|73655.7|73638.7|11600
1657544400000|2022-07-11 13:00:00|73828.6|73808.6|73908.8|73893.8|74034.4|74018.3|73815|73797.5|12442
1657548000000|2022-07-11 14:00:00|73911.6|73891.6|73804.2|73789.2|73962|73947|73731.6|73711.6|12383
1657551600000|2022-07-11 15:00:00|73805.9|73790.9|73780.6|73765.6|73875.1|73857.6|73739.5|73723.4|11317
1657555200000|2022-07-11 16:00:00|73781.1|73766.1|73938.5|73918.5|73954.4|73937.4|73765.6|73750.6|10375
1657558800000|2022-07-11 17:00:00|73938.3|73918.3|73892|73872|73963.3|73943.9|73869.5|73849.5|9050
1657562400000|2022-07-11 18:00:00|73890.8|73870.8|73938.7|73923.7|73970.4|73952.3|73874.7|73856.7|8980
1657566000000|2022-07-11 19:00:00|73938.2|73923.2|74072.7|74052.7|74167|74150.1|73921.7|73901.7|9760
1657569600000|2022-07-11 20:00:00|74071.9|74051.9|74142.6|74072.3|74144|74095.4|74058.7|74038.7|6685
1657573200000|2022-07-11 21:00:00|74159.9|74060.9|74134.6|74102.5|74181.1|74115.9|74120|74048.8|1713
1657576800000|2022-07-11 22:00:00|74136|74101.1|74118.4|74084.7|74147.7|74105.9|74067.7|74020.6|5177
1657580400000|2022-07-11 23:00:00|74116.7|74084|74067.4|74047.4|74126.2|74093.1|74053.4|74033.4|6402
1657584000000|2022-07-12 00:00:00|74069.4|74049.4|74105.7|74085.7|74144.7|74124.7|73997.3|73977.3|8703
1657587600000|2022-07-12 01:00:00|74105.9|74085.9|74194|74174|74359.4|74339.4|74094.9|74074.9|11528
1657591200000|2022-07-12 02:00:00|74194.3|74174.3|74214.9|74194.9|74296.1|74276.1|74176.5|74156.5|10293
1657594800000|2022-07-12 03:00:00|74214.8|74194.8|74210|74190|74269.1|74249.1|74190.7|74170.7|8732
1657598400000|2022-07-12 04:00:00|74210.2|74190.2|74284.9|74269.9|74339.1|74319.1|74208.6|74188.6|8573
1657602000000|2022-07-12 05:00:00|74285|74270|74341.7|74321.7|74362.4|74346.2|74270.4|74251.2|9504
1657605600000|2022-07-12 06:00:00|74340.2|74320.2|74246.2|74231.2|74353.6|74336.6|74120.7|74103|11635
1657609200000|2022-07-12 07:00:00|74246.4|74226.4|74339.4|74324.4|74380.6|74365.6|74188|74170.1|12449
1657612800000|2022-07-12 08:00:00|74342.8|74327.8|74335.1|74315.1|74390.6|74374.2|74271.1|74253.5|11429
1657616400000|2022-07-12 09:00:00|74335.3|74315.3|74311.3|74291.3|74406.3|74387|74300.8|74280.9|11184
1657620000000|2022-07-12 10:00:00|74311.7|74291.7|74256|74236|74361.5|74343.7|74204.9|74184.9|10639
1657623600000|2022-07-12 11:00:00|74252.1|74237.1|74119.7|74104.7|74272.8|74256|73906.4|73886.4|11802
1657627200000|2022-07-12 12:00:00|74125|74105|74022.1|74002.1|74172.6|74155.3|74004.1|73988.7|11302
1657630800000|2022-07-12 13:00:00|74022.8|74002.8|74065.2|74045.2|74170|74152|73973.5|73956.8|12363
1657634400000|2022-07-12 14:00:00|74065.5|74045.5|74047.7|74027.7|74108.8|74091.9|73947.2|73931.7|12687
1657638000000|2022-07-12 15:00:00|74046.5|74026.5|73899.2|73884.2|74056.8|74039.1|73860.4|73843.4|11092
1657641600000|2022-07-12 16:00:00|73899.5|73884.5|73949.2|73934.2|73963.2|73946.2|73869.6|73854.3|9315
1657645200000|2022-07-12 17:00:00|73947.8|73932.8|73972.7|73957.7|74023.1|74007|73931.5|73916.5|8950
1657648800000|2022-07-12 18:00:00|73972.8|73957.8|74081|74066|74097.3|74082.3|73945.3|73928.1|8927
1657652400000|2022-07-12 19:00:00|74080.3|74065.3|74168.7|74148.7|74171|74152.8|74058.7|74041.1|9607
1657656000000|2022-07-12 20:00:00|74168.1|74148.1|74156.8|74081.9|74175.9|74155.9|74099|74079|5983
1657659600000|2022-07-12 21:00:00|74156.4|74083.1|74152.4|74127.4|74223.8|74139.8|74138.7|74044.6|1493
1657663200000|2022-07-12 22:00:00|74156.1|74124.5|74184.4|74159.1|74229.5|74206.8|74127.7|74062.7|4423
1657666800000|2022-07-12 23:00:00|74186.7|74156.9|74187.9|74167.9|74224.5|74201.7|74157.9|74137.9|6180
1657670400000|2022-07-13 00:00:00|74189.5|74169.5|74189.1|74169.1|74211.5|74191.5|74117.6|74097.6|8985
1657674000000|2022-07-13 01:00:00|74188.7|74168.7|74223.9|74203.9|74250.1|74230.1|74078.8|74058.8|10431
1657677600000|2022-07-13 02:00:00|74223.5|74203.5|74125.9|74105.9|74254.1|74234.1|74116|74096.3|9870
1657681200000|2022-07-13 03:00:00|74125.8|74105.8|74155.6|74135.6|74171.4|74151.4|74076.9|74056.9|8833
1657684800000|2022-07-13 04:00:00|74154.7|74134.7|74148.6|74128.6|74182|74162|74125.8|74105.8|6288
1657688400000|2022-07-13 05:00:00|74148.3|74128.3|74138.4|74118.4|74186.2|74166.2|74110.5|74092.6|8738
1657692000000|2022-07-13 06:00:00|74137.7|74117.7|74166.4|74151.4|74191|74174.8|74040.1|74020.1|10898
1657695600000|2022-07-13 07:00:00|74167|74147|74169.6|74149.6|74368.5|74348.5|74021.3|74006|12353
1657699200000|2022-07-13 08:00:00|74171.1|74151.1|74150.4|74130.4|74250.8|74233.6|74064.7|74044.7|11440
1657702800000|2022-07-13 09:00:00|74150.3|74130.3|74152.1|74132.1|74187.4|74170.5|74116.5|74100.3|9935
1657706400000|2022-07-13 10:00:00|74151.7|74131.7|73974.4|73954.4|74165.2|74147.7|73927.7|73909.5|9752
1657710000000|2022-07-13 11:00:00|73971.4|73956.4|73925.8|73905.8|74048.5|74030.4|73912|73892|10255
1657713600000|2022-07-13 12:00:00|73926.9|73906.9|74272.9|74252.9|74444.2|74424.2|73697.9|73606.1|12259
1657717200000|2022-07-13 13:00:00|74278.7|74258.7|74271.4|74251.4|74363.1|74343.1|74060.2|74040.2|12019
1657720800000|2022-07-13 14:00:00|74266.3|74246.3|73638.6|73618.6|74305.8|74285.8|73525.9|73503.9|13312
1657724400000|2022-07-13 15:00:00|73638.1|73618.1|73853.4|73833.4|73883.2|73863.2|73582.4|73562.4|12148
1657728000000|2022-07-13 16:00:00|73852.7|73832.7|73827.2|73807.2|73863.6|73845.9|73710.5|73694.2|10835
1657731600000|2022-07-13 17:00:00|73827.3|73807.3|73835|73815|73884.6|73866.6|73786.6|73768.8|10015
1657735200000|2022-07-13 18:00:00|73834.4|73814.4|73968.1|73948.1|73987.4|73967.4|73834.3|73814.4|11009
1657738800000|2022-07-13 19:00:00|73967.7|73947.7|73997.7|73977.7|74033.9|74013.9|73956.3|73937.6|9122
1657742400000|2022-07-13 20:00:00|73996|73976|74042.8|73943.8|74046.4|74014.9|73975|73942|5201
1657746000000|2022-07-13 21:00:00|74041.2|73942.2|74028.6|73975.7|74071.9|73988.2|73986.2|73921.5|1343
1657749600000|2022-07-13 22:00:00|74012.8|73980.8|74035.1|74009.1|74067.5|74041.4|73992.3|73952.9|5327
1657753200000|2022-07-13 23:00:00|74035.3|74008.8|74177.8|74157.8|74204.5|74184.5|74033.4|74008.8|7443
1657756800000|2022-07-14 00:00:00|74175.2|74155.2|74270.3|74250.3|74275.3|74255.3|74107.6|74087.6|9658
1657760400000|2022-07-14 01:00:00|74267.8|74247.8|74293.3|74273.3|74324.3|74304.3|74224.1|74204.1|10723
1657764000000|2022-07-14 02:00:00|74293.9|74273.9|74268.6|74248.6|74329.2|74309.2|74218.3|74198.3|9819
1657767600000|2022-07-14 03:00:00|74269|74249|74185.6|74165.6|74269.3|74249.3|74132.5|74112.5|8546
1657771200000|2022-07-14 04:00:00|74186|74166|74261|74241|74276.6|74256.6|74174.5|74154.5|7166
1657774800000|2022-07-14 05:00:00|74260.1|74240.1|74287.2|74267.2|74317.3|74297.3|74238.1|74219.4|9455
1657778400000|2022-07-14 06:00:00|74284|74264|74375.9|74360.9|74383|74365.6|74221.6|74203.2|11345
1657782000000|2022-07-14 07:00:00|74376.3|74361.3|74161.7|74141.7|74387.4|74372|74082.3|74067.3|12593
1657785600000|2022-07-14 08:00:00|74158.9|74138.9|74281|74266|74321|74304.2|74124.6|74105.6|12304
1657789200000|2022-07-14 09:00:00|74283.2|74268.2|74085.6|74065.6|74294.8|74278|74057.7|74037.7|11821
1657792800000|2022-07-14 10:00:00|74086.9|74066.9|74317.2|74297.2|74340.2|74321.1|74074.7|74059|11417
1657796400000|2022-07-14 11:00:00|74315.8|74295.8|74359.1|74344.1|74395.4|74379.1|74297.5|74281.7|11737
1657800000000|2022-07-14 12:00:00|74362.7|74342.7|74417.3|74402.3|74417.3|74402.3|74309.1|74289.1|11692
1657803600000|2022-07-14 13:00:00|74416.6|74401.6|74578.2|74558.2|74792.4|74772.8|74345.6|74329.4|12590
1657807200000|2022-07-14 14:00:00|74578.8|74558.8|74459.7|74444.7|74734.7|74714.7|74430.8|74415.8|12333
1657810800000|2022-07-14 15:00:00|74460.2|74445.2|74229.9|74209.9|74474.8|74457.6|74079.7|74060.8|13204
1657814400000|2022-07-14 16:00:00|74229.7|74209.7|74507.1|74487.1|74556.8|74540.4|74164.9|74149.9|11989
1657818000000|2022-07-14 17:00:00|74503.3|74483.3|74330.6|74315.6|74503.3|74483.3|74323.5|74306.3|11461
1657821600000|2022-07-14 18:00:00|74330.7|74315.7|74220.6|74200.6|74344.5|74328.2|74153.5|74136.3|10471
1657825200000|2022-07-14 19:00:00|74220.4|74200.4|74322.6|74302.6|74344.8|74327|74201.6|74181.6|9745
1657828800000|2022-07-14 20:00:00|74322.4|74302.4|74306|74258.4|74359.6|74339.6|74260.1|74237|7264
1657832400000|2022-07-14 21:00:00|74313.7|74260.1|74294.2|74274.2|74337.5|74281.9|74288.3|74249.9|2606
1657836000000|2022-07-14 22:00:00|74296.7|74272.4|74299.6|74272.2|74311.5|74286.4|74256.3|74235.4|5344
1657839600000|2022-07-14 23:00:00|74294.7|74272.5|74237.2|74217.2|74322.1|74300.4|74237|74217|6157
1657843200000|2022-07-15 00:00:00|74237|74217|74288.6|74268.6|74350.7|74330.7|74228.7|74208.7|9694
1657846800000|2022-07-15 01:00:00|74288.5|74268.5|74182.8|74162.8|74300.5|74280.5|74182|74159.5|9862
1657850400000|2022-07-15 02:00:00|74183.2|74163.2|74157.1|74137.1|74211.6|74191.6|74127.3|74107.3|9034
1657854000000|2022-07-15 03:00:00|74156.9|74136.9|74242.1|74222.1|74247|74227|74152.4|74132.4|7430
1657857600000|2022-07-15 04:00:00|74242.2|74222.2|74207.2|74187.2|74265.6|74245.6|74183.3|74163.3|6555
1657861200000|2022-07-15 05:00:00|74206.8|74186.8|74272.4|74252.4|74292.7|74272.7|74200.1|74180.1|8002
1657864800000|2022-07-15 06:00:00|74272.3|74252.3|74309.1|74289.1|74368.1|74348.1|74242.4|74222.4|10726
1657868400000|2022-07-15 07:00:00|74308.2|74288.2|74217.1|74197.1|74378.5|74358.5|74165.8|74145.8|10645
1657872000000|2022-07-15 08:00:00|74217.7|74197.7|74198.8|74178.8|74303.9|74284.7|74186.4|74166.4|9002
1657875600000|2022-07-15 09:00:00|74199.1|74179.1|74107.1|74092.1|74219.2|74199.2|74073.8|74053.8|10520
1657879200000|2022-07-15 10:00:00|74107.4|74092.4|74002.8|73982.8|74164.5|74147.6|73997.7|73977.7|10354
1657882800000|2022-07-15 11:00:00|74002.6|73982.6|74034|74019|74077.1|74059.6|73949.4|73929.4|10181
1657886400000|2022-07-15 12:00:00|74036.2|74016.2|73912.6|73892.6|74118.6|74098.6|73882.1|73862.1|12114
1657890000000|2022-07-15 13:00:00|73909.9|73889.9|74122|74098.2|74141.3|74125.4|73823.3|73803.3|12658
1657893600000|2022-07-15 14:00:00|74128.2|74090|73845.7|73825.7|74128.2|74090|73799.1|73779.1|13062
1657897200000|2022-07-15 15:00:00|73843.8|73823.8|73783.6|73763.6|73878.7|73858.7|73716.8|73698.2|11526
1657900800000|2022-07-15 16:00:00|73783.9|73763.9|73851.3|73831.3|73916.7|73898|73781.4|73761.4|9182
1657904400000|2022-07-15 17:00:00|73849.9|73829.9|73874.1|73854.1|73887.2|73868.9|73763.7|73743.7|8524
1657908000000|2022-07-15 18:00:00|73874.5|73854.5|73845.8|73825.8|73906.9|73887.7|73827.3|73807.3|7715
1657911600000|2022-07-15 19:00:00|73845.9|73825.9|73827.6|73807.6|73899.6|73882.1|73818.3|73801.2|7722
1657915200000|2022-07-15 20:00:00|73830.6|73810.6|73829.7|73755.1|73852|73832|73786.4|73733.2|3958
1658088000000|2022-07-17 20:00:00|73872.6|73763.1|73852.9|73775.6|73872.6|73789.7|73807.1|73717.1|55
1658091600000|2022-07-17 21:00:00|73845.6|73766.1|73841.7|73767.3|73893.1|73798.8|73809.8|73747.4|644
1658095200000|2022-07-17 22:00:00|73880.9|73781.9|73820.9|73783.9|73881.9|73832.5|73792.5|73731.3|5285
1658098800000|2022-07-17 23:00:00|73820.1|73783.7|73714.4|73694.4|73860.6|73823.5|73710.4|73690.4|7154
1658102400000|2022-07-18 00:00:00|73714.3|73694.3|73756.7|73736.7|73792.1|73772.1|73703.7|73685.5|7346
1658106000000|2022-07-18 01:00:00|73757|73737|73629.4|73609.4|73757.7|73737.7|73610|73590|8824
1658109600000|2022-07-18 02:00:00|73628.9|73608.9|73682.7|73662.7|73687.7|73667.7|73589.9|73569.9|7499
1658113200000|2022-07-18 03:00:00|73683.7|73663.7|73663.1|73643.1|73684.4|73666.2|73619.6|73599.6|7488
1658116800000|2022-07-18 04:00:00|73662.8|73642.8|73757.7|73737.7|73792.2|73772.2|73657.7|73639.8|6528
1658120400000|2022-07-18 05:00:00|73757.4|73737.4|73791.3|73771.3|73791.4|73771.4|73660.6|73642.2|7870
1658124000000|2022-07-18 06:00:00|73790.2|73770.2|73623.9|73603.9|73840|73822.2|73614.4|73597.5|10796
1658127600000|2022-07-18 07:00:00|73621.7|73606.7|73366.7|73351.7|73676.3|73658.4|73343.4|73325.8|12358
1658131200000|2022-07-18 08:00:00|73367.1|73352.1|73482|73462|73559.3|73541.9|73342.4|73325.9|11389
1658134800000|2022-07-18 09:00:00|73478.7|73463.7|73299.2|73284.2|73530.4|73515.2|73281.2|73263.6|10655
1658138400000|2022-07-18 10:00:00|73299.5|73284.5|73301.2|73281.2|73341.8|73323.4|73157.3|73139.8|10200
1658142000000|2022-07-18 11:00:00|73299.1|73284.1|73398.1|73383.1|73434|73417.4|73275.2|73260.2|10444
1658145600000|2022-07-18 12:00:00|73397.2|73382.2|73444.4|73429.4|73575.4|73559.4|73364.1|73348.1|11347
1658149200000|2022-07-18 13:00:00|73445.6|73430.6|73314.4|73299.4|73538.1|73520.5|73238.4|73218.4|11307
1658152800000|2022-07-18 14:00:00|73317.6|73297.6|73032.7|73012.7|73318.9|73298.9|72977.5|72959.8|12505
1658156400000|2022-07-18 15:00:00|73031.5|73016.5|73276.1|73256.1|73293.4|73275.1|73005|72985.5|11130
1658160000000|2022-07-18 16:00:00|73275.6|73255.6|73225.7|73210.7|73283.8|73266.1|73154.1|73137|9349
1658163600000|2022-07-18 17:00:00|73225|73210|73315.3|73300.3|73326.9|73311.9|73151.3|73134.2|9459
1658167200000|2022-07-18 18:00:00|73315.4|73300.4|73339.5|73324.5|73345.2|73328.9|73273.5|73258.5|9645
1658170800000|2022-07-18 19:00:00|73340.2|73325.2|73400.9|73385.9|73422.8|73404.8|73302.1|73284.9|9923
1658174400000|2022-07-18 20:00:00|73395.4|73380.4|73407.3|73377.1|73416.7|73396.7|73378.2|73355.7|4990
1658178000000|2022-07-18 21:00:00|73417.5|73369.3|73385|73339.9|73440.1|73369.3|73368.4|73312|2148
1658181600000|2022-07-18 22:00:00|73383.7|73333.4|73406.3|73385.2|73416.7|73390|73359.4|73314.4|5389
1658185200000|2022-07-18 23:00:00|73407|73385.5|73371.8|73351.8|73430.9|73410.9|73368.6|73348.6|5451
1658188800000|2022-07-19 00:00:00|73372.2|73352.2|73495.4|73475.4|73498.9|73478.9|73358.6|73338.6|7072
1658192400000|2022-07-19 01:00:00|73495.3|73475.3|73541.2|73521.2|73561.5|73541.5|73435|73417.6|8672
1658196000000|2022-07-19 02:00:00|73532.2|73512.2|73490.2|73475.2|73532.2|73512.2|73448.8|73430.4|7694
1658199600000|2022-07-19 03:00:00|73491.6|73471.6|73510.3|73490.3|73530.1|73510.1|73425.7|73407.5|7300
1658203200000|2022-07-19 04:00:00|73510.1|73490.1|73502.8|73482.8|73532|73512|73386.9|73369.4|7067
1658206800000|2022-07-19 05:00:00|73503.2|73483.2|73368.3|73348.3|73508.9|73488.9|73314.7|73297.8|9248
1658210400000|2022-07-19 06:00:00|73368.2|73348.2|73232.7|73217.7|73376.8|73361.5|73213|73194.9|10858
1658214000000|2022-07-19 07:00:00|73227.4|73212.4|72696.1|72676.1|73241.5|73226.5|72676|72656|12685
1658217600000|2022-07-19 08:00:00|72694.4|72674.4|72683.3|72663.3|72818.6|72801.5|72613.6|72593.6|11985
1658221200000|2022-07-19 09:00:00|72682.5|72662.5|72701.2|72686.2|72854.4|72834.9|72581.6|72561.6|11538
1658224800000|2022-07-19 10:00:00|72703|72683|72535.5|72520.5|72703.5|72685.6|72505.6|72485.6|11472
1658228400000|2022-07-19 11:00:00|72539.3|72524.3|72615.2|72600.2|72636.2|72619.5|72516.9|72501.9|10922
1658232000000|2022-07-19 12:00:00|72615.1|72600.1|72787.6|72772.6|72819.5|72804.5|72611.1|72596.1|11294
1658235600000|2022-07-19 13:00:00|72792.5|72777.5|72701.1|72681.1|72795.6|72778.7|72594|72576|11875
1658239200000|2022-07-19 14:00:00|72700.1|72685.1|72672|72652|72791.1|72776|72536.8|72516.8|12670
1658242800000|2022-07-19 15:00:00|72672.6|72652.6|72715.8|72695.8|72771.4|72751.4|72600.9|72580.9|10952
1658246400000|2022-07-19 16:00:00|72716.1|72696.1|72707.7|72692.7|72780.7|72762.4|72664.6|72646.3|9479
1658250000000|2022-07-19 17:00:00|72707.1|72692.1|72745.4|72725.4|72749.8|72729.8|72682.6|72665.7|7649
1658253600000|2022-07-19 18:00:00|72745.1|72725.1|72766.6|72746.6|72809.4|72793.3|72730|72712.5|8059
1658257200000|2022-07-19 19:00:00|72766.2|72751.2|72835.7|72820.7|72839.5|72820.7|72765.7|72747.1|10426
1658260800000|2022-07-19 20:00:00|72833.4|72818.4|72820.8|72744.6|72847|72818.4|72793.9|72710.5|5291
1658264400000|2022-07-19 21:00:00|72827|72742.7|72792.3|72772.3|72865.5|72777.9|72759.3|72676.7|2533
1658268000000|2022-07-19 22:00:00|72792.2|72772.2|72745.1|72714.2|72819.2|72779.9|72696.9|72676.4|5149
1658271600000|2022-07-19 23:00:00|72740|72717.5|72776.5|72756.3|72782.8|72762.8|72732.3|72704|7697
1658275200000|2022-07-20 00:00:00|72775.8|72755.8|72666.1|72646.1|72775.8|72755.8|72649.1|72626.4|7301
1658278800000|2022-07-20 01:00:00|72666|72646|72751.7|72731.7|72756.6|72739.3|72661.1|72641.1|7605
1658282400000|2022-07-20 02:00:00|72752.2|72732.2|72696.5|72676.5|72772|72752.5|72684.7|72667.4|7281
1658286000000|2022-07-20 03:00:00|72696.2|72676.2|72688.1|72668.1|72714.6|72694.6|72667|72647|6533
1658289600000|2022-07-20 04:00:00|72687.3|72667.3|72689.4|72669.4|72699.4|72679.4|72655.6|72635.6|6315
1658293200000|2022-07-20 05:00:00|72689.1|72669.1|72724.1|72704.1|72740.9|72721.3|72657.2|72638.2|7748
1658296800000|2022-07-20 06:00:00|72721.7|72701.7|72638.8|72618.8|72789.1|72774|72631.7|72616.7|10599
1658300400000|2022-07-20 07:00:00|72636.3|72621.3|72807.4|72787.4|72841.7|72823.1|72473.5|72455.5|12437
1658304000000|2022-07-20 08:00:00|72809|72789|72763.1|72743.1|72857.4|72837.4|72679.9|72660.2|11582
1658307600000|2022-07-20 09:00:00|72763|72743|72609.3|72594.3|72774.1|72756|72605.7|72588.8|10308
1658311200000|2022-07-20 10:00:00|72614.9|72599.9|73007.7|72987.7|73179.8|73159.8|72614.9|72598.7|11681
1658314800000|2022-07-20 11:00:00|73007.2|72987.2|73059.7|73044.7|73133.9|73115.5|72892.5|72872.5|11397
1658318400000|2022-07-20 12:00:00|73062.7|73047.7|72913.4|72898.4|73138.3|73118.3|72848.2|72828.2|11711
1658322000000|2022-07-20 13:00:00|72917|72902|72874.7|72859.7|72930.2|72913.6|72724.5|72708.1|12382
1658325600000|2022-07-20 14:00:00|72875.1|72860.1|72894.4|72879.4|72968.5|72951.2|72814.8|72794.8|12023
1658329200000|2022-07-20 15:00:00|72895.5|72875.5|72890.4|72870.4|73018.8|73001.1|72870.3|72855.3|11490
1658332800000|2022-07-20 16:00:00|72887.7|72872.7|73063.3|73048.3|73120|73105|72866.1|72849.5|9963
1658336400000|2022-07-20 17:00:00|73064.6|73049.6|73297.3|73282.3|73316.2|73298.9|73046.8|73026.8|11066
1658340000000|2022-07-20 18:00:00|73297.2|73282.2|73156.2|73141.2|73301|73286|73155.6|73140.6|9762
1658343600000|2022-07-20 19:00:00|73155.7|73140.7|73161.1|73146.1|73181.2|73166.2|73108.1|73090.7|8421
1658347200000|2022-07-20 20:00:00|73159.8|73144.8|73169.8|73105.1|73186.6|73168.2|73118.3|73073.3|5834
1658350800000|2022-07-20 21:00:00|73188.4|73112.9|73140|73120|73197.9|73141.9|73131.6|73083.4|1854
1658354400000|2022-07-20 22:00:00|73167.4|73084.3|73139.1|73093.5|73167.4|73121.9|73085.8|73048.3|5612
1658358000000|2022-07-20 23:00:00|73133.8|73097|73132.9|73112.9|73162.5|73141.4|73106.6|73079.3|6177
1658361600000|2022-07-21 00:00:00|73133.1|73113.1|73091.2|73071.2|73151.3|73131.3|73042.9|73022.9|7635
1658365200000|2022-07-21 01:00:00|73091.1|73071.1|73041.9|73021.9|73131.6|73112.7|73035.6|73015.6|8260
1658368800000|2022-07-21 02:00:00|73041.8|73021.8|72931.7|72911.7|73063.2|73043.2|72926.1|72906.1|7365
1658372400000|2022-07-21 03:00:00|72931.5|72911.5|72934.8|72914.8|72969.2|72950.4|72902.7|72882.7|7202
1658376000000|2022-07-21 04:00:00|72934.9|72914.9|72834.6|72814.6|72959|72939|72817.5|72797.5|7429
1658379600000|2022-07-21 05:00:00|72834.8|72814.8|72834.3|72814.3|72922|72902|72796.7|72776.7|8176
1658383200000|2022-07-21 06:00:00|72834|72814|72954.2|72939.2|72985.9|72970.9|72777.7|72759.5|11453
1658386800000|2022-07-21 07:00:00|72954|72939|73025.2|73005.2|73063.4|73048.4|72868.1|72850.3|12725
1658390400000|2022-07-21 08:00:00|73022.5|73002.5|73053|73033|73201.6|73186.2|73018.3|73000.5|12241
1658394000000|2022-07-21 09:00:00|73050.7|73035.7|73122.9|73107.9|73240.2|73222.4|73050.7|73035.7|11468
1658397600000|2022-07-21 10:00:00|73125.1|73105.1|73076.2|73056.2|73138.7|73118.7|72999.6|72981.5|10679
1658401200000|2022-07-21 11:00:00|73074.8|73054.8|73062.9|73047.9|73142.6|73124.5|73015.2|72998.5|11127
1658404800000|2022-07-21 12:00:00|73062.5|73047.5|72535.7|72515.7|73077.1|73062.1|72437.7|72421.9|13249
1658408400000|2022-07-21 13:00:00|72534.6|72514.6|72898.7|72878.7|73331.4|73311.4|72459.8|72443.9|13616
1658412000000|2022-07-21 14:00:00|72898.8|72878.8|73041.2|73026.2|73212.5|73192.5|72887.8|72867.8|13010
1658415600000|2022-07-21 15:00:00|73041.6|73026.6|72993.5|72973.5|73120.9|73100.9|72901.6|72884.2|11509
1658419200000|2022-07-21 16:00:00|72990.4|72975.4|73128.8|73113.8|73178|73161.4|72990.4|72975.3|10159
1658422800000|2022-07-21 17:00:00|73129.5|73114.5|73101.4|73081.4|73167.6|73145.3|73070.4|73050.5|9614
1658426400000|2022-07-21 18:00:00|73102.1|73082.1|73049.2|73034.2|73109.5|73092.5|72988.5|72970.9|8719
1658430000000|2022-07-21 19:00:00|73049.8|73034.8|72921.6|72901.6|73059.8|73042.4|72916.8|72896.8|9143
1658433600000|2022-07-21 20:00:00|72923|72903|72806|72750.1|72966|72946|72765.3|72738.9|6886
1658437200000|2022-07-21 21:00:00|72806.2|72742.2|72809|72766|72827.5|72781.3|72791.2|72705.3|1868
1658440800000|2022-07-21 22:00:00|72808.6|72768|72828.7|72808.7|72844|72821.7|72794.9|72761.2|5403
1658444400000|2022-07-21 23:00:00|72829|72809|72858.4|72838.4|72859.1|72839.1|72779.5|72759.5|6430
1658448000000|2022-07-22 00:00:00|72858.3|72838.3|72971.1|72951.1|72979.2|72959.2|72847.6|72827.6|8497
1658451600000|2022-07-22 01:00:00|72971.4|72951.4|72987.1|72967.1|73068.7|73050.4|72941|72923.6|9215
1658455200000|2022-07-22 02:00:00|72987.2|72967.2|73030.2|73015.2|73054.3|73034.8|72977.8|72959.1|8401
1658458800000|2022-07-22 03:00:00|73034|73014|73067|73047|73111.6|73091.6|73016.9|72999|6825
1658462400000|2022-07-22 04:00:00|73067.5|73047.5|73139.3|73119.3|73143.6|73123.6|73049|73029.3|6458
1658466000000|2022-07-22 05:00:00|73139.4|73119.4|73101.2|73081.2|73142.9|73122.9|73037|73019.5|8289
1658469600000|2022-07-22 06:00:00|73100.3|73080.3|72931.2|72916.2|73117.2|73102.2|72928.2|72913.2|10896
1658473200000|2022-07-22 07:00:00|72930.8|72915.8|73440|73420|73500.4|73481.4|72901.4|72881.4|12556
1658476800000|2022-07-22 08:00:00|73437.3|73417.3|73332.8|73312.8|73462.9|73442.9|73203.5|73183.5|11965
1658480400000|2022-07-22 09:00:00|73331.8|73311.8|73286.2|73266.2|73402.8|73384.3|73222.6|73207.6|11649
1658484000000|2022-07-22 10:00:00|73287.5|73267.5|73194.6|73174.6|73402.6|73387.6|73194.6|73174.6|11231
1658487600000|2022-07-22 11:00:00|73191.9|73176.9|73162.7|73147.7|73323.4|73308.4|73100.3|73080.3|11857
1658491200000|2022-07-22 12:00:00|73163.8|73148.8|73081.1|73061.1|73209.6|73194.6|73006|72991|11706
1658494800000|2022-07-22 13:00:00|73077.9|73062.9|72746.9|72726.9|73136.5|73119.3|72679.7|72659.7|12390
1658498400000|2022-07-22 14:00:00|72746.2|72726.2|72777.7|72762.7|72817.1|72801.9|72596.1|72579.8|12977
1658502000000|2022-07-22 15:00:00|72779.1|72764.1|72794.4|72779.4|72893.6|72878.6|72751.4|72731.4|11524
1658505600000|2022-07-22 16:00:00|72794.3|72779.3|72767|72752|72870.7|72854.3|72715.4|72700.4|9969
1658509200000|2022-07-22 17:00:00|72767.3|72752.3|72829.4|72809.4|72854.7|72838.9|72728.7|72709.4|9416
1658512800000|2022-07-22 18:00:00|72831.9|72811.9|73029.7|73014.7|73068|73050|72791|72772.7|10302
1658516400000|2022-07-22 19:00:00|73029.3|73014.3|72912.4|72892.4|73056.9|73036.9|72904|72887.4|8929
1658520000000|2022-07-22 20:00:00|72912.2|72892.2|72889.3|72869.3|72958.6|72929.2|72869.9|72840|5876
1658692800000|2022-07-24 20:00:00|72890|72776|72933.6|72819.6|72953.3|72839.3|72876.8|72762.8|55
1658696400000|2022-07-24 21:00:00|72926.6|72812.6|72868.6|72795.6|72951.4|72852.4|72864.1|72776.1|601
1658700000000|2022-07-24 22:00:00|72867.4|72795.2|72920.9|72844.4|72975.5|72876.9|72847.6|72748.6|4180
1658703600000|2022-07-24 23:00:00|72917.7|72846.5|72975.5|72955.5|72987.8|72960.1|72890.9|72828.3|7463
1658707200000|2022-07-25 00:00:00|72975.4|72955.4|73094.2|73074.2|73095.3|73075.3|72942.7|72922.7|9122
1658710800000|2022-07-25 01:00:00|73094.3|73074.3|72968.4|72948.4|73103.7|73083.7|72951.4|72931.4|10381
1658714400000|2022-07-25 02:00:00|72968.1|72948.1|72887.7|72867.7|72982.7|72962.7|72871.5|72852.5|9253
1658718000000|2022-07-25 03:00:00|72887.6|72867.6|72915.5|72895.5|72923.7|72903.7|72879.3|72859.3|8194
1658721600000|2022-07-25 04:00:00|72915.6|72895.6|72939.8|72919.8|72964.6|72944.6|72902.9|72882.9|7368
1658725200000|2022-07-25 05:00:00|72940.5|72920.5|73000.5|72980.5|73029.4|73009.4|72923.9|72903.9|8908
1658728800000|2022-07-25 06:00:00|73001.2|72981.2|73015.7|73000.7|73044.1|73027.1|72925.3|72906.8|11357
1658732400000|2022-07-25 07:00:00|73016.7|72996.7|73045.7|73025.7|73092.5|73072.5|72831.7|72811.7|12164
1658736000000|2022-07-25 08:00:00|73045.4|73025.4|72836.3|72816.3|73143.4|73123.4|72788.9|72771.6|12325
1658739600000|2022-07-25 09:00:00|72836.4|72816.4|72689.3|72669.3|72853|72833.1|72610.8|72590.8|11252
1658743200000|2022-07-25 10:00:00|72686.6|72671.6|72750.8|72735.8|72889.4|72872|72685.1|72667.4|10478
1658746800000|2022-07-25 11:00:00|72754|72734|72784.8|72769.8|72790.2|72773.4|72585.7|72569.8|11060
1658750400000|2022-07-25 12:00:00|72785.4|72770.4|72673.2|72658.2|72830.9|72815.9|72657|72639.9|11409
1658754000000|2022-07-25 13:00:00|72672.9|72657.9|72642.7|72627.7|72744.7|72727.4|72604.6|72585.9|11458
1658757600000|2022-07-25 14:00:00|72646.8|72631.8|72868.5|72853.5|72970.2|72950.2|72624.7|72609.7|12508
1658761200000|2022-07-25 15:00:00|72868.8|72853.8|72921.9|72901.9|72953.5|72938.5|72833|72817.3|10836
1658764800000|2022-07-25 16:00:00|72922|72902|72841.2|72821.2|72951.9|72933.9|72812.7|72795.1|9543
1658768400000|2022-07-25 17:00:00|72841.7|72821.7|72849.2|72829.2|72896.1|72876.1|72786.7|72769.1|8467
1658772000000|2022-07-25 18:00:00|72849.3|72829.3|72843.4|72828.4|72861.6|72843.9|72798.7|72778.9|8894
1658775600000|2022-07-25 19:00:00|72842.9|72827.9|72808.3|72793.3|72862.2|72847.1|72806.6|72790.4|8370
1658779200000|2022-07-25 20:00:00|72808.4|72793.4|72870.2|72812.3|72901.3|72835.5|72801.6|72782.1|4976
1658782800000|2022-07-25 21:00:00|72861.7|72813.7|72872.1|72773.1|72897.9|72832.2|72836.8|72764.6|1279
1658786400000|2022-07-25 22:00:00|72873.8|72774.8|72859|72839|72873.8|72850|72840.5|72774.8|5289
1658790000000|2022-07-25 23:00:00|72862.9|72842.9|72843.2|72823.2|72891.4|72871.4|72840.8|72816.3|5134
1658793600000|2022-07-26 00:00:00|72843.1|72823.1|72795.7|72775.7|72851.1|72831.1|72775|72755|7488
1658797200000|2022-07-26 01:00:00|72795.5|72775.5|72719.8|72699.8|72813.9|72793.9|72650.8|72632.6|9036
1658800800000|2022-07-26 02:00:00|72717.4|72697.4|72736.2|72716.2|72754.9|72734.9|72686.9|72669.2|7806
1658804400000|2022-07-26 03:00:00|72735.7|72715.7|72794.6|72774.6|72819.2|72799.2|72705.1|72685.1|6774
1658808000000|2022-07-26 04:00:00|72794.5|72774.5|72828.8|72808.8|72846|72826|72781|72763.5|6177
1658811600000|2022-07-26 05:00:00|72828.5|72808.5|72888.7|72868.7|72902.2|72882.2|72793.9|72773.9|6843
1658815200000|2022-07-26 06:00:00|72889.5|72869.5|72906.1|72891.1|72924.4|72908.2|72786.2|72771.2|9398
1658818800000|2022-07-26 07:00:00|72907|72892|72854.6|72839.6|72936.6|72921.1|72734.8|72719.8|11200
1658822400000|2022-07-26 08:00:00|72856.3|72841.3|72940.9|72925.9|72985.6|72967.6|72834.9|72817.8|10810
1658826000000|2022-07-26 09:00:00|72941|72926|73167.8|73152.8|73202.7|73187.2|72939.3|72922.1|10600
1658829600000|2022-07-26 10:00:00|73168|73153|73346|73331|73456.7|73437.7|73152.5|73132.5|11477
1658833200000|2022-07-26 11:00:00|73344.8|73329.8|73491.7|73471.7|73538.6|73523.6|73337|73320.4|10728
1658836800000|2022-07-26 12:00:00|73490.2|73475.2|73366.5|73346.5|73600.6|73582.9|73357.9|73340.9|11246
1658840400000|2022-07-26 13:00:00|73369.2|73349.2|73391.7|73371.7|73510.4|73490.4|73330.5|73310.5|11972
1658844000000|2022-07-26 14:00:00|73392.7|73372.7|73466.2|73451.2|73561.5|73545.4|73342.9|73322.9|12419
1658847600000|2022-07-26 15:00:00|73466.1|73451.1|73596.5|73581.5|73618.5|73601.1|73410.5|73393.1|10675
1658851200000|2022-07-26 16:00:00|73598.9|73578.9|73508.7|73488.7|73657.5|73639.9|73496.9|73479.6|9411
1658854800000|2022-07-26 17:00:00|73505.7|73490.7|73574.8|73559.8|73589.5|73573.3|73469.9|73452|9002
1658858400000|2022-07-26 18:00:00|73575|73560|73547|73532|73576|73560|73484.3|73467|8483
1658862000000|2022-07-26 19:00:00|73544.2|73529.2|73610.7|73595.7|73611.4|73595.7|73508.7|73492|8208
1658865600000|2022-07-26 20:00:00|73607.8|73592.8|73594.7|73544|73607.9|73592.9|73545.9|73525.9|5351
1658869200000|2022-07-26 21:00:00|73596.3|73540.9|73602.9|73503.9|73619.3|73559.1|73552.3|73471.3|2482
1658872800000|2022-07-26 22:00:00|73604|73505|73485.5|73465.5|73605.4|73547.6|73460.7|73429.2|5468
1658876400000|2022-07-26 23:00:00|73486.1|73466.1|73489.9|73469.9|73495.5|73470.7|73450.9|73430.9|5654
1658880000000|2022-07-27 00:00:00|73490|73470|73409.1|73394.1|73495.3|73475.3|73382.8|73363.3|7533
1658883600000|2022-07-27 01:00:00|73411.2|73396.2|73384.2|73364.2|73431.9|73411.9|73367.3|73347.3|8849
1658887200000|2022-07-27 02:00:00|73384|73364|73394.2|73374.2|73436.2|73417.2|73369.1|73349.1|7766
1658890800000|2022-07-27 03:00:00|73394.3|73374.3|73401.8|73381.8|73405|73385|73370.6|73351.7|6327
1658894400000|2022-07-27 04:00:00|73401.9|73381.9|73345.2|73325.2|73410.8|73392.9|73331.7|73314.1|6111
1658898000000|2022-07-27 05:00:00|73345.1|73325.1|73377.6|73357.6|73388.8|73368.8|73331.4|73311.4|6870
1658901600000|2022-07-27 06:00:00|73376.8|73356.8|73482.7|73462.7|73508.3|73491.4|73282.1|73262.1|9875
1658905200000|2022-07-27 07:00:00|73480.4|73465.4|73418.9|73398.9|73480.4|73465.4|73326|73311|11154
1658908800000|2022-07-27 08:00:00|73421.1|73401.1|73402.7|73387.7|73457.5|73442.5|73333.1|73318.1|10234
1658912400000|2022-07-27 09:00:00|73403|73388|73400.5|73385.5|73418|73401|73311.3|73295.4|9973
1658916000000|2022-07-27 10:00:00|73399.4|73384.4|73327.6|73304.6|73436.4|73420.3|73318|73302.3|8990
1658919600000|2022-07-27 11:00:00|73327.9|73307.9|73347.7|73332.7|73357.2|73342.2|73193.5|73178.5|9378
1658923200000|2022-07-27 12:00:00|73348.2|73333.2|73407.7|73387.7|73421.6|73404.6|73305.7|73283|10417
1658926800000|2022-07-27 13:00:00|73403.7|73388.7|73465.7|73450.7|73516.1|73501.1|73334.8|73319.8|10985
1658930400000|2022-07-27 14:00:00|73465.9|73450.9|73571.5|73556.5|73649.3|73634.3|73422.4|73407.4|10887
1658934000000|2022-07-27 15:00:00|73571.6|73556.6|73678.5|73663.5|73679.5|73663.5|73443.7|73428.7|10563
1658937600000|2022-07-27 16:00:00|73678.2|73663.2|73642.3|73627.3|73743.3|73723.3|73601|73584.4|8708
1658941200000|2022-07-27 17:00:00|73642.5|73627.5|73510.2|73457.2|73642.5|73627.5|73408.4|73388.4|8707
1658944800000|2022-07-27 18:00:00|73505.1|73462|73000.6|72980.6|73669.3|73649.3|72911.5|72891.5|13198
1658948400000|2022-07-27 19:00:00|72992.1|72972.1|72931|72916|73088.2|73068.2|72843.3|72823.3|12106
1658952000000|2022-07-27 20:00:00|72932.1|72912.1|73013.1|72914.1|73045|73009.7|72931.2|72912.1|7355
1658955600000|2022-07-27 21:00:00|73010|72911|72999.3|72934.8|73065.3|72982|72970.6|72881.9|2857
1658959200000|2022-07-27 22:00:00|72990.8|72954.2|72976.9|72956.9|73076.5|73056.5|72975|72939.4|6986
1658962800000|2022-07-27 23:00:00|72977.6|72956.5|72957.7|72937.7|72990.9|72970.9|72945.5|72925.5|6665
1658966400000|2022-07-28 00:00:00|72957.2|72937.2|73095.8|73075.8|73136.8|73116.8|72908.2|72888.2|8938
1658970000000|2022-07-28 01:00:00|73096.1|73076.1|72950.4|72930.4|73114.3|73094.3|72890.2|72870.2|10868
1658973600000|2022-07-28 02:00:00|72950.5|72930.5|72958|72938|73021.7|73001.7|72945.2|72925.2|8938
1658977200000|2022-07-28 03:00:00|72960|72940|72926.7|72906.7|72962.1|72942.1|72883.8|72863.8|7533
1658980800000|2022-07-28 04:00:00|72926.5|72906.5|72974.9|72959.9|72989.8|72969.8|72826.3|72806.3|7959
1658984400000|2022-07-28 05:00:00|72974.8|72959.8|72837|72817|72978.6|72962.9|72802.2|72783.7|8199
1658988000000|2022-07-28 06:00:00|72839.8|72819.8|72869.9|72854.9|72966.4|72951.4|72739.8|72723|11394
1658991600000|2022-07-28 07:00:00|72868.2|72853.2|72915.9|72900.9|73095.9|73077.4|72868.2|72853.2|12320
1658995200000|2022-07-28 08:00:00|72899.5|72884.5|72863.4|72843.4|73015.3|72998|72847.1|72829.7|11866
1658998800000|2022-07-28 09:00:00|72881.5|72854.8|73327.5|73307.5|73335.7|73319.4|72876.9|72854.8|11461
1659002400000|2022-07-28 10:00:00|73326.9|73306.9|73466.3|73451.3|73543.8|73526|73234.6|73218.4|11540
1659006000000|2022-07-28 11:00:00|73466.6|73451.6|73580.4|73560.4|73611.7|73593|73446.2|73429.8|10876
1659009600000|2022-07-28 12:00:00|73581|73561|73249.3|73234.3|73597.6|73582.6|73168.2|73153.2|12845
1659013200000|2022-07-28 13:00:00|73249.2|73234.2|73423.3|73403.3|73518.9|73503.9|73184.8|73165|13407
1659016800000|2022-07-28 14:00:00|73420.2|73400.2|73298.4|73283.4|73427|73409.1|73210.1|73195.1|12991
1659020400000|2022-07-28 15:00:00|73297.8|73282.8|73229.7|73214.7|73373.6|73358.6|73187.4|73170.8|11590
1659024000000|2022-07-28 16:00:00|73229.5|73214.5|73285.8|73270.8|73398|73383|73229.5|73214.5|10360
1659027600000|2022-07-28 17:00:00|73285.5|73270.5|73268|73253|73305.8|73290.8|73223.6|73207|8773
1659031200000|2022-07-28 18:00:00|73268.4|73253.4|73149.2|73134.2|73296.4|73281.4|73147.4|73132.4|8963
1659034800000|2022-07-28 19:00:00|73148.6|73133.6|73078.5|73063.5|73153|73136.1|73065|73048.8|8331
1659038400000|2022-07-28 20:00:00|73081|73066|73012.7|72984.2|73095.9|73075.9|72990.5|72970.5|8264
1659042000000|2022-07-28 21:00:00|73013.7|72984.8|73016.7|72995|73117.1|73018.1|73009.4|72959.9|2352
1659045600000|2022-07-28 22:00:00|73016.1|72996.1|73023.1|72993.7|73063.9|73032.5|73010|72983.3|5925
1659049200000|2022-07-28 23:00:00|73022.5|72992.3|73041.9|73021.9|73062|73042|73010.6|72985.1|6966
1659052800000|2022-07-29 00:00:00|73039.4|73019.4|72996.4|72976.4|73058.6|73038.6|72960.7|72940.7|8866
1659056400000|2022-07-29 01:00:00|72996.6|72976.6|73001.4|72981.4|73024.3|73004.3|72952|72932|8488
1659060000000|2022-07-29 02:00:00|73001.3|72981.3|73012.9|72992.9|73046.9|73027.6|72987.9|72967.9|7545
1659063600000|2022-07-29 03:00:00|73012.8|72992.8|72891.4|72871.4|73044.9|73024.9|72806.7|72790.1|9169
1659067200000|2022-07-29 04:00:00|72894|72874|72920|72900|72927.3|72907.3|72829.2|72811.7|8316
1659070800000|2022-07-29 05:00:00|72919.4|72899.4|72911.8|72891.8|72919.4|72899.4|72840.2|72820.2|9606
1659074400000|2022-07-29 06:00:00|72914.3|72894.3|72685.2|72665.2|72914.4|72894.4|72597.9|72577.9|11657
1659078000000|2022-07-29 07:00:00|72685.7|72665.7|72725.4|72705.4|72826.9|72806.9|72609.5|72589.8|12370
1659081600000|2022-07-29 08:00:00|72725.8|72705.8|72839|72819|72969.3|72954.3|72722.2|72702.2|11725
1659085200000|2022-07-29 09:00:00|72840.5|72820.5|72970|72955|73095.2|73078.9|72779.9|72761|10988
1659088800000|2022-07-29 10:00:00|72969.9|72954.9|72696.1|72676.1|73010.5|72995.5|72662.2|72645.2|10420
1659092400000|2022-07-29 11:00:00|72694.5|72679.5|72923.9|72908.9|72949.8|72934.8|72694.5|72679.5|10745
1659096000000|2022-07-29 12:00:00|72923.8|72908.8|73153.7|73138.7|73176.4|73156.4|72909.4|72891.3|12332
1659099600000|2022-07-29 13:00:00|73153.1|73138.1|73238.3|73218.3|73379.5|73361.9|73152.6|73137.6|12587
1659103200000|2022-07-29 14:00:00|73240|73220|73040.5|73020.5|73335.3|73316.7|73017.6|73001.2|12984
1659106800000|2022-07-29 15:00:00|73034.9|73014.9|72988.9|72973.9|73057.7|73042.2|72913.5|72893.5|11965
1659110400000|2022-07-29 16:00:00|72989.2|72974.2|73022.9|73007.9|73164.5|73147|72921.4|72905|10216
1659114000000|2022-07-29 17:00:00|73023.7|73008.7|72929.9|72914.9|73047.2|73032.2|72901.2|72881.2|8571
1659117600000|2022-07-29 18:00:00|72929.7|72914.7|72854.3|72839.3|72953.3|72935.1|72849.3|72832.7|8067
1659121200000|2022-07-29 19:00:00|72852.7|72837.7|72839.3|72824.3|72905.5|72887.8|72830.8|72814.3|7904
1659124800000|2022-07-29 20:00:00|72839|72824|72800.9|72780.9|72869.4|72849.4|72788.5|72748.8|4927
1659297600000|2022-07-31 20:00:00|72986.9|72872.9|72937.5|72823.5|73001.2|72887.2|72909.4|72795.4|35
1659301200000|2022-07-31 21:00:00|72932.1|72818.1|72879.2|72819.2|72933.2|72852.9|72840.7|72767.5|2126
1659304800000|2022-07-31 22:00:00|72877.5|72820.5|72885.1|72865.1|72946.7|72917.9|72834|72779.2|7527
1659308400000|2022-07-31 23:00:00|72885.5|72865.5|72922|72902|72957.3|72937.3|72874|72853.3|7268
1659312000000|2022-08-01 00:00:00|72920.8|72900.8|72852.1|72832.1|72941|72921|72807.8|72787.8|9952
1659315600000|2022-08-01 01:00:00|72852.5|72832.5|72762.9|72742.9|72885.2|72865.2|72708.1|72688.1|10482
1659319200000|2022-08-01 02:00:00|72760.7|72740.7|72713.1|72693.1|72769.4|72749.4|72702.3|72682.3|7559
1659322800000|2022-08-01 03:00:00|72713|72693|72819.8|72799.8|72832.4|72812.4|72708|72688|7391
1659326400000|2022-08-01 04:00:00|72819.6|72799.6|72826.2|72806.2|72854.5|72834.5|72775.5|72755.5|6832
1659330000000|2022-08-01 05:00:00|72826.8|72806.8|72881.5|72861.5|72900.6|72880.6|72815.3|72795.3|6841
1659333600000|2022-08-01 06:00:00|72882.2|72862.2|72760.3|72740.3|72903.2|72884.1|72704.1|72685.5|10726
1659337200000|2022-08-01 07:00:00|72760.2|72740.2|72784|72764|72821.2|72801.6|72704.5|72687.2|11594
1659340800000|2022-08-01 08:00:00|72783.8|72763.8|72596.5|72576.5|72802.3|72786.1|72513.6|72497.7|11418
1659344400000|2022-08-01 09:00:00|72597.2|72577.2|72538.3|72523.3|72626.4|72611.4|72495.3|72479|10572
1659348000000|2022-08-01 10:00:00|72539.7|72524.7|72628|72608|72666.1|72649|72513.3|72497.6|10529
1659351600000|2022-08-01 11:00:00|72627.8|72607.8|72769.4|72754.4|72801.2|72783.1|72608.8|72591.8|10818
1659355200000|2022-08-01 12:00:00|72767|72752|72743.7|72728.7|72825|72810|72711|72694.4|11347
1659358800000|2022-08-01 13:00:00|72743.6|72728.6|72619.2|72599.2|72811.5|72796.2|72557.4|72538.7|12372
1659362400000|2022-08-01 14:00:00|72723.9|72673.8|72482.9|72467.9|72764.6|72739.3|72466.6|72450.4|12931
1659366000000|2022-08-01 15:00:00|72484|72469|72506.9|72491.9|72525.9|72509.4|72461.5|72445.2|10665
1659369600000|2022-08-01 16:00:00|72510.1|72495.1|72468.8|72453.8|72549.9|72534.3|72463.4|72445.8|9546
1659373200000|2022-08-01 17:00:00|72469.3|72454.3|72568.8|72553.8|72616.8|72599.7|72467.5|72452.5|9406
1659376800000|2022-08-01 18:00:00|72569.1|72554.1|72607.6|72592.6|72668.3|72653.3|72548.9|72533.9|9492
1659380400000|2022-08-01 19:00:00|72608.1|72593.1|72575.6|72555.6|72641|72624.6|72564.6|72547.2|9180
1659384000000|2022-08-01 20:00:00|72577.5|72557.5|72567.1|72520.4|72613.6|72575.4|72553.4|72517.2|5686
1659387600000|2022-08-01 21:00:00|72568.6|72518.1|72593.6|72533.3|72647.2|72560.5|72568.2|72473.3|1531
1659391200000|2022-08-01 22:00:00|72593.9|72534.1|72557|72536.7|72613.9|72565.2|72546.8|72513.4|6493
1659394800000|2022-08-01 23:00:00|72557.9|72536|72558.6|72537.3|72579.3|72559.2|72511.5|72491.5|7623
1659398400000|2022-08-02 00:00:00|72553.1|72533.1|72386.3|72366.3|72599.5|72579.5|72330.9|72310.6|11124
1659402000000|2022-08-02 01:00:00|72385.5|72365.5|72518.5|72498.5|72537.7|72517.7|72385.5|72365.5|11531
1659405600000|2022-08-02 02:00:00|72518.8|72498.8|72471.6|72451.6|72568.7|72548.7|72459.6|72439.6|9754
1659409200000|2022-08-02 03:00:00|72471.8|72451.8|72478.4|72458.4|72537.2|72517.2|72415.1|72395.1|8783
1659412800000|2022-08-02 04:00:00|72478.3|72458.3|72496.1|72476.1|72514.4|72494.4|72430.9|72411.4|8170
1659416400000|2022-08-02 05:00:00|72495.7|72475.7|72519.2|72499.2|72537.8|72518.7|72456.8|72436.8|9121
1659420000000|2022-08-02 06:00:00|72519.8|72499.8|72698.5|72683.5|72740.1|72725.1|72519.8|72499.8|11314
1659423600000|2022-08-02 07:00:00|72698.9|72683.9|72821.7|72806.7|72890.8|72874.3|72652.9|72636.8|12410
1659427200000|2022-08-02 08:00:00|72819.1|72804.1|72704.4|72689.4|72861.7|72843.5|72679.1|72662.9|11679
1659430800000|2022-08-02 09:00:00|72706.6|72691.6|72716.8|72701.8|72767.5|72752.5|72666.5|72650.1|10615
1659434400000|2022-08-02 10:00:00|72718.2|72703.2|72787.3|72772.3|72831.1|72812.7|72708.4|72690.9|10021
1659438000000|2022-08-02 11:00:00|72787.9|72772.9|72810|72795|72844.1|72827|72673.2|72658.2|10385
1659441600000|2022-08-02 12:00:00|72807.6|72792.6|72897.2|72882.2|72933.1|72918.1|72745.9|72730.4|11542
1659445200000|2022-08-02 13:00:00|72892.3|72877.3|72939.2|72919.2|72973.5|72955.9|72735.6|72715.6|12700
1659448800000|2022-08-02 14:00:00|72937.8|72917.8|72996.4|72976.4|73126.8|73106.8|72905.2|72885.2|12963
1659452400000|2022-08-02 15:00:00|72997|72977|73017|72997|73053.1|73033.1|72890.7|72870.7|11869
1659456000000|2022-08-02 16:00:00|73017.1|72997.1|73022.7|73002.7|73044.3|73024.3|72911.9|72895.2|10729
1659459600000|2022-08-02 17:00:00|73024.8|73004.8|73095.6|73080.6|73193.4|73175.4|73009.2|72992.3|10734
1659463200000|2022-08-02 18:00:00|73097.3|73082.3|73179.8|73159.8|73183.9|73166.9|73057.2|73042.2|10353
1659466800000|2022-08-02 19:00:00|73177.7|73162.7|73209.2|73189.2|73214.3|73197.8|73122.7|73107.7|9047
1659470400000|2022-08-02 20:00:00|73210|73190|73231.6|73209.3|73251.7|73230.9|73203.7|73183.7|5276
1659474000000|2022-08-02 21:00:00|73232.6|73210|73252.8|73217.2|73285.9|73228.9|73225|73174.8|1611
1659477600000|2022-08-02 22:00:00|73244.8|73224.8|73248.2|73220.2|73254.3|73230.5|73184.1|73151.8|7441
1659481200000|2022-08-02 23:00:00|73247.6|73221.9|73299.1|73279.1|73313.6|73293.6|73232.5|73207.9|7075
1659484800000|2022-08-03 00:00:00|73298.5|73278.5|73287.2|73267.2|73346.3|73326.3|73244.4|73224.4|9087
1659488400000|2022-08-03 01:00:00|73287.5|73267.5|73195.7|73175.7|73298|73278|73192.4|73174|9274
1659492000000|2022-08-03 02:00:00|73195.3|73175.3|73127.2|73107.2|73211|73193.5|73114.4|73097.6|8994
1659495600000|2022-08-03 03:00:00|73127.1|73107.1|73048.3|73028.3|73151.2|73132.7|73031.8|73011.8|7985
1659499200000|2022-08-03 04:00:00|73048.4|73028.4|73088.4|73068.4|73120.9|73104.1|73032.5|73013.7|8296
1659502800000|2022-08-03 05:00:00|73088.3|73068.3|73157.6|73137.6|73170.8|73153.7|73077.5|73059.8|7820
1659506400000|2022-08-03 06:00:00|73161.2|73141.2|73275.4|73260.4|73315.7|73298.1|73127.5|73112.3|10645
1659510000000|2022-08-03 07:00:00|73274.8|73259.8|73148.3|73128.3|73276.4|73261.4|73048.7|73029.5|12081
1659513600000|2022-08-03 08:00:00|73144.7|73124.7|73074.2|73054.2|73144.7|73124.7|73062.4|73045.9|10861
1659517200000|2022-08-03 09:00:00|73071.9|73051.9|73080.1|73065.1|73118.1|73103.1|72998.8|72982|10372
1659520800000|2022-08-03 10:00:00|73079.7|73064.7|73067.6|73052.6|73134.6|73119.6|72979.6|72961.8|10807
1659524400000|2022-08-03 11:00:00|73071|73056|73090.3|73075.3|73121.9|73106.9|72911.9|72894.4|10729
1659528000000|2022-08-03 12:00:00|73091.8|73076.8|73080.5|73065.5|73122.2|73107.2|72998.4|72983.4|11617
1659531600000|2022-08-03 13:00:00|73081.3|73066.3|73199|73179|73227.9|73211.7|73069.3|73054.3|11749
1659535200000|2022-08-03 14:00:00|73260.2|73227.4|73476.1|73461.1|73514.6|73499.6|73252.1|73226.5|13257
1659538800000|2022-08-03 15:00:00|73475.1|73460.1|73378.6|73363.6|73533.5|73516.2|73362.3|73343.5|11972
1659542400000|2022-08-03 16:00:00|73377.6|73362.6|73335.9|73320.9|73411.4|73393.7|73217.6|73202.6|10559
1659546000000|2022-08-03 17:00:00|73336|73321|73280.4|73265.4|73353.2|73337.2|73263.6|73247.4|8510
1659549600000|2022-08-03 18:00:00|73281.9|73261.9|73308.6|73288.6|73349.1|73331.6|73259.9|73244.9|8966
1659553200000|2022-08-03 19:00:00|73306|73291|73203.7|73183.7|73315|73297.6|73171.4|73155.8|9016
1659556800000|2022-08-03 20:00:00|73202.9|73182.9|73234.4|73177.9|73240.7|73197|73175.2|73155.2|6597
1659560400000|2022-08-03 21:00:00|73236.6|73176.9|73205|73174.5|73282.2|73200.9|73190.8|73151.5|1819
1659564000000|2022-08-03 22:00:00|73201.3|73180.1|73252.4|73232.4|73302|73274.5|73190.6|73158.9|6785
1659567600000|2022-08-03 23:00:00|73253.7|73232.2|73291.4|73271.4|73291.4|73271.4|73248.4|73219.2|6032
1659571200000|2022-08-04 00:00:00|73292|73272|73226.6|73206.6|73307.6|73287.6|73217.8|73197.8|8283
1659574800000|2022-08-04 01:00:00|73227.5|73207.5|73197.7|73177.7|73254.8|73234.8|73144.9|73126.7|8832
1659578400000|2022-08-04 02:00:00|73198.2|73178.2|73229.2|73209.2|73253.6|73234|73170.1|73150.1|6964
1659582000000|2022-08-04 03:00:00|73229.3|73209.3|73243.9|73223.9|73263.1|73244|73185.4|73166.8|6312
1659585600000|2022-08-04 04:00:00|73243.8|73223.8|73233.7|73213.7|73256.9|73239.1|73211|73191|6222
1659589200000|2022-08-04 05:00:00|73234.8|73214.8|73253|73233|73256.7|73237.1|73161|73143.2|7835
1659592800000|2022-08-04 06:00:00|73251.2|73231.2|73204.5|73189.5|73295.6|73278.3|73172.8|73156.5|10201
1659596400000|2022-08-04 07:00:00|73204.6|73189.6|73129.2|73109.2|73216.6|73201.6|73074.3|73056.1|10977
1659600000000|2022-08-04 08:00:00|73130.1|73110.1|73037.9|73022.9|73162.7|73145.1|73020.2|73003.3|10588
1659603600000|2022-08-04 09:00:00|73038.3|73023.3|73059.5|73044.5|73081.6|73066.6|72992.4|72977.2|9893
1659607200000|2022-08-04 10:00:00|73060.9|73045.9|73023.9|73008.9|73083.3|73068|73000.3|72985.3|9784
1659610800000|2022-08-04 11:00:00|73032.3|73017.3|73146.2|73131.2|73258.4|73240.1|72995.1|72964.8|12284
1659614400000|2022-08-04 12:00:00|73144.4|73129.4|73057|73042|73221.2|73204.6|73005.2|72990.2|11988
1659618000000|2022-08-04 13:00:00|73058.2|73038.2|73032.7|73017.7|73164.7|73146.2|72998.5|72981.5|12353
1659621600000|2022-08-04 14:00:00|73031.7|73016.7|72883|72868|73075.1|73057.6|72881.5|72866.1|12481
1659625200000|2022-08-04 15:00:00|72883.8|72868.8|72818.1|72803.1|72926.1|72910.8|72734.4|72717.1|11324
1659628800000|2022-08-04 16:00:00|72819.2|72804.2|72706.9|72686.9|72849.4|72829.4|72682.7|72665|10182
1659632400000|2022-08-04 17:00:00|72708.5|72688.5|72691.5|72671.5|72736.7|72716.7|72653.3|72633.3|8554
1659636000000|2022-08-04 18:00:00|72691.6|72671.6|72603|72583|72698|72680.5|72599.4|72581.4|8161
1659639600000|2022-08-04 19:00:00|72603.3|72583.3|72633.9|72613.9|72644.2|72626.6|72571.6|72554.7|8015
1659643200000|2022-08-04 20:00:00|72635.4|72615.4|72639.1|72606.1|72656.3|72636.3|72617.9|72568.8|5642
1659646800000|2022-08-04 21:00:00|72639.2|72607.8|72665.3|72607.4|72711.9|72619|72618.4|72555.8|2060
1659650400000|2022-08-04 22:00:00|72657.5|72596.7|72634.6|72614.6|72689.8|72637.9|72620.6|72575|5786
1659654000000|2022-08-04 23:00:00|72634.7|72614.7|72637.8|72617.8|72647.5|72627.5|72604|72583.4|5930
1659657600000|2022-08-05 00:00:00|72635.5|72615.5|72752.4|72732.4|72757.8|72737.8|72631|72611|7913
1659661200000|2022-08-05 01:00:00|72752.3|72732.3|72739.2|72719.2|72771.8|72751.8|72707.7|72687.7|8442
1659664800000|2022-08-05 02:00:00|72738.8|72718.8|72723.7|72703.7|72764.3|72744.3|72708.2|72688.2|6864
1659668400000|2022-08-05 03:00:00|72724.7|72704.7|72708.2|72688.2|72737|72713.5|72684.3|72664.6|7200
1659672000000|2022-08-05 04:00:00|72708.9|72688.9|72712|72692|72736.2|72716.2|72694.1|72673.3|7861
1659675600000|2022-08-05 05:00:00|72712.1|72692.1|72743.9|72723.9|72772.5|72752.5|72703.6|72683.6|7115
1659679200000|2022-08-05 06:00:00|72743.7|72723.7|72708.1|72688.1|72809.6|72791.6|72695.2|72677.9|9701
1659682800000|2022-08-05 07:00:00|72708.2|72688.2|72722.7|72702.7|72775.1|72757.2|72681.3|72664.9|10109
1659686400000|2022-08-05 08:00:00|72723.2|72703.2|72791.6|72776.6|72838.7|72821.5|72693.2|72676.6|9417
1659690000000|2022-08-05 09:00:00|72792|72777|72756.5|72741.5|72805.4|72790.4|72738|72723|8953
1659693600000|2022-08-05 10:00:00|72759.6|72739.6|72709|72689|72780.9|72764.1|72705.4|72688|8699
1659697200000|2022-08-05 11:00:00|72706.5|72691.5|72739.4|72724.4|72759.7|72744.7|72687.8|72672.8|9077
1659700800000|2022-08-05 12:00:00|72740.6|72725.6|73267.7|73247.7|73292|73277|72701.5|72684.6|11578
1659704400000|2022-08-05 13:00:00|73263.8|73248.8|73134.5|73119.5|73383.5|73366.5|73117.1|73102.1|13101
1659708000000|2022-08-05 14:00:00|73133.4|73118.4|73193.5|73178.5|73240.7|73224.7|73059.9|73044.9|12918
1659711600000|2022-08-05 15:00:00|73192.7|73177.7|73177|73162|73305.3|73288.4|73165.7|73150.3|11587
1659715200000|2022-08-05 16:00:00|73174.3|73159.3|73081.9|73061.9|73192.2|73177.2|73041.4|73024.4|10588
1659718800000|2022-08-05 17:00:00|73083.3|73063.3|73089.9|73074.9|73108.1|73090.9|73007.8|72987.8|10019
1659722400000|2022-08-05 18:00:00|73088.8|73073.8|73125.9|73105.9|73159|73139.4|73071.8|73052|9472
1659726000000|2022-08-05 19:00:00|73127.5|73107.5|73118.1|73098.1|73149.3|73131.5|73067.2|73048.1|8831
1659729600000|2022-08-05 20:00:00|73115.3|73095.3|73148.5|73057|73168.5|73103.5|73075.7|73019.1|8561
1659902400000|2022-08-07 20:00:00|73082.8|72968.8|73154.5|73067.6|73211.7|73133|73006.8|72892.8|196
1659906000000|2022-08-07 21:00:00|73153|73057.6|73144.9|73080.4|73184.8|73102.7|73113.1|73032.4|1134
1659909600000|2022-08-07 22:00:00|73145.7|73092|73153.6|73126.9|73192.8|73164.9|73127.8|73067.1|6928
1659913200000|2022-08-07 23:00:00|73153.3|73126.7|73159.9|73139.9|73175|73153.5|73132.6|73101.6|8288
1659916800000|2022-08-08 00:00:00|73159.8|73139.8|73199.3|73179.3|73251.8|73231.8|73144.6|73124.6|10026
1659920400000|2022-08-08 01:00:00|73199.2|73179.2|73131|73111|73214.4|73194.4|73121.8|73101.8|8974
1659924000000|2022-08-08 02:00:00|73131.1|73111.1|73098.5|73078.5|73153.6|73133.6|73075.9|73055.9|7654
1659927600000|2022-08-08 03:00:00|73098.7|73078.7|73058.4|73038.4|73112.1|73092.1|73058.2|73038.2|6610
1659931200000|2022-08-08 04:00:00|73058.8|73038.8|73058.7|73038.7|73102.7|73082.7|73057.3|73037.3|5891
1659934800000|2022-08-08 05:00:00|73058.8|73038.8|73057.3|73037.3|73094.2|73075.5|73041.3|73020.9|6696
1659938400000|2022-08-08 06:00:00|73056|73036|73114|73099|73163.6|73146.7|73045.1|73025.1|9926
1659942000000|2022-08-08 07:00:00|73112|73097|72886|72871|73138.6|73121.2|72844.4|72829.4|11264
1659945600000|2022-08-08 08:00:00|72887.6|72872.6|73012.6|72992.6|73076.3|73059.6|72887.6|72872.6|10130
1659949200000|2022-08-08 09:00:00|73012.7|72992.7|73044.7|73024.7|73147.4|73132.4|73010.3|72992.7|9695
1659952800000|2022-08-08 10:00:00|73044.5|73024.5|73010.3|72995.3|73094.5|73077|73002|72987|9107
1659956400000|2022-08-08 11:00:00|73011.5|72996.5|72951.1|72936.1|73067.2|73052.2|72943.2|72928.2|9414
1659960000000|2022-08-08 12:00:00|72945.7|72930.7|72961.9|72946.9|73067.6|73052.6|72935.8|72920.8|10088
1659963600000|2022-08-08 13:00:00|72960.6|72945.6|72945.5|72930.5|73021.4|73001.4|72848.5|72833.5|10592
1659967200000|2022-08-08 14:00:00|72945.7|72930.7|72835.7|72815.7|73260.5|73161.5|72815.1|72716.1|10969
1659970800000|2022-08-08 15:00:00|72834.9|72814.9|72908.1|72893.1|72918.8|72901.3|72799.1|72780.7|10323
1659974400000|2022-08-08 16:00:00|72908.4|72893.4|72992.5|72972.5|73000.7|72982.9|72862.4|72845.6|8993
1659978000000|2022-08-08 17:00:00|72992.4|72972.4|72948.5|72928.5|73009.8|72990.7|72917.1|72898.4|8545
1659981600000|2022-08-08 18:00:00|72947.1|72932.1|73055.7|73035.7|73066.8|73049.3|72934.8|72913.2|10015
1659985200000|2022-08-08 19:00:00|73055.6|73035.6|73018|72998|73059.5|73042.2|73008|72991.4|8968
1659988800000|2022-08-08 20:00:00|73016.1|73001.1|73018.2|72933.8|73027.3|73002.9|72984.8|72929.6|6370
1659992400000|2022-08-08 21:00:00|73019|72928.9|73019.9|72987.7|73047.5|73005.8|72993.2|72920.1|2041
1659996000000|2022-08-08 22:00:00|73021.1|72990.6|73003.9|72974|73038|73001.3|72993.1|72961.1|5187
1659999600000|2022-08-08 23:00:00|73004.6|72973.3|72976.7|72956.7|73004.6|72978.3|72964.2|72939.9|5462
1660003200000|2022-08-09 00:00:00|72976.8|72956.8|73019.7|72999.7|73038.1|73018.2|72954.5|72934.5|6887
1660006800000|2022-08-09 01:00:00|73019.5|72999.5|73021|73001|73041|73021|73001.6|72981.6|6366
1660010400000|2022-08-09 02:00:00|73021.1|73001.1|73005.7|72985.7|73037.2|73017.2|73000.6|72980.6|4791
1660014000000|2022-08-09 03:00:00|73005.8|72985.8|72986.5|72966.5|73010.8|72990.8|72976|72956|4825
1660017600000|2022-08-09 04:00:00|72987.3|72967.3|73001.9|72981.9|73019|72999.3|72985.8|72966.4|4347
1660021200000|2022-08-09 05:00:00|73001.7|72981.7|72958.4|72938.4|73010.2|72990.3|72950.4|72930.4|5529
1660024800000|2022-08-09 06:00:00|72959|72939|72915|72900|72969.1|72949.1|72889.6|72869.6|8621
1660028400000|2022-08-09 07:00:00|72915.4|72900.4|72851.3|72836.3|72990.4|72972.9|72849|72832.9|9840
1660032000000|2022-08-09 08:00:00|72853.5|72833.5|72676.1|72661.1|72859.9|72844.4|72639.2|72624|10411
1660035600000|2022-08-09 09:00:00|72676.3|72661.3|72685.4|72670.4|72735.6|72719.5|72618.5|72601.2|9669
1660039200000|2022-08-09 10:00:00|72684.2|72669.2|72777.8|72762.8|72783.4|72766.5|72668.2|72653.2|9284
1660042800000|2022-08-09 11:00:00|72776.9|72761.9|72808.9|72793.9|72851|72836|72736.5|72718.9|9349
1660046400000|2022-08-09 12:00:00|72808.7|72793.7|72690.1|72675.1|72808.7|72793.7|72648.1|72633.1|9917
1660050000000|2022-08-09 13:00:00|72690.5|72675.5|72675.8|72660.8|72714.9|72698.9|72641.1|72624.9|10534
1660053600000|2022-08-09 14:00:00|72676.2|72661.2|72793.4|72778.4|72817.3|72802.3|72668.5|72651.4|11113
1660057200000|2022-08-09 15:00:00|72796.3|72781.3|72776.8|72761.8|72820.2|72805.2|72745.2|72730.2|9517
1660060800000|2022-08-09 16:00:00|72776.6|72761.6|72822.1|72807.1|72849.1|72832|72731.6|72714.3|7837
1660064400000|2022-08-09 17:00:00|72822.2|72807.2|72851.1|72836.1|72875|72858.2|72808.2|72793.2|7642
1660068000000|2022-08-09 18:00:00|72850.9|72835.9|72921.4|72906.4|72931|72914.3|72829.6|72812.2|7822
1660071600000|2022-08-09 19:00:00|72923.8|72908.8|72898.3|72878.3|72936.6|72920.5|72867.5|72850.1|7422
1660075200000|2022-08-09 20:00:00|72897.8|72877.8|72865.9|72845.9|72900.7|72880.7|72845|72825.6|5051
1660078800000|2022-08-09 21:00:00|72866|72846|72862.2|72838.5|72909.3|72867.4|72848.6|72785.6|2258
1660082400000|2022-08-09 22:00:00|72863.7|72838.3|72915.1|72893.1|72928.9|72900.7|72855.4|72820.4|5959
1660086000000|2022-08-09 23:00:00|72914.2|72894.2|72902.5|72882.5|72929.2|72901.7|72889.6|72866.6|5284
1660089600000|2022-08-10 00:00:00|72900.9|72880.9|72903|72883|72938.7|72918.7|72889|72871|6533
1660093200000|2022-08-10 01:00:00|72903.2|72883.2|72874.8|72854.8|72920.7|72902.7|72839.2|72822.1|6630
1660096800000|2022-08-10 02:00:00|72874.7|72854.7|72829.6|72809.6|72883.1|72865.2|72819.7|72802.4|5400
1660100400000|2022-08-10 03:00:00|72829.8|72809.8|72857.6|72842.6|72871.8|72855.1|72823.8|72805.5|4286
1660104000000|2022-08-10 04:00:00|72856.9|72841.9|72863.4|72843.4|72876|72858.6|72837.2|72818.9|3963
1660107600000|2022-08-10 05:00:00|72862.9|72847.9|72874.2|72854.2|72878.6|72856|72822.6|72805.4|5960
1660111200000|2022-08-10 06:00:00|72873.2|72853.2|72874.5|72859.5|72921.8|72904.4|72853.2|72835.5|8092
1660114800000|2022-08-10 07:00:00|72875.6|72860.6|72880.5|72860.5|72898.9|72881.6|72827.3|72809.5|9871
1660118400000|2022-08-10 08:00:00|72883.4|72863.4|72795.2|72780.2|72940.7|72924.6|72769.6|72754.6|9697
1660122000000|2022-08-10 09:00:00|72795|72780|72758|72743|72834.4|72817.1|72731.4|72715.5|8866
1660125600000|2022-08-10 10:00:00|72757.1|72742.1|72663.5|72643.5|72793.6|72775.3|72634.4|72618.1|8712
1660129200000|2022-08-10 11:00:00|72663.8|72643.8|72529.4|72514.4|72708|72693|72510|72493.6|9318
1660132800000|2022-08-10 12:00:00|72533|72513|72072.8|72052.8|72656.9|72610.6|71919|71899|12125
1660136400000|2022-08-10 13:00:00|72071.5|72051.5|72081|72066|72203.6|72185.6|71995.3|71975.8|13093
1660140000000|2022-08-10 14:00:00|72084.1|72069.1|71857.3|71842.3|72115|72098.7|71845.8|71830.8|13042
1660143600000|2022-08-10 15:00:00|71857.6|71842.6|72005|71985|72044.1|72027.3|71767.7|71747.7|12170
1660147200000|2022-08-10 16:00:00|72004.1|71984.1|72069|72054|72127.7|72110.4|71987.4|71967.4|11184
1660150800000|2022-08-10 17:00:00|72067.5|72052.5|72126.1|72111.1|72128|72113|72047|72029.2|10508
1660154400000|2022-08-10 18:00:00|72126|72111|72214.4|72199.4|72225.4|72210.4|72108.5|72091.7|11214
1660158000000|2022-08-10 19:00:00|72217|72197|72220.5|72205.5|72280.5|72262.2|72201.2|72182.9|10241
1660161600000|2022-08-10 20:00:00|72221|72206|72247.5|72223.8|72277.7|72255.8|72220.9|72201.9|7336
1660165200000|2022-08-10 21:00:00|72247.3|72224.2|72264|72222.6|72298|72235|72239.1|72192.6|4403
1660168800000|2022-08-10 22:00:00|72261.4|72223.4|72231.8|72211.8|72272.5|72242.6|72212.4|72182.8|6022
1660172400000|2022-08-10 23:00:00|72232.2|72212.2|72254.5|72234.5|72257.7|72237.7|72228.2|72199.5|7075
1660176000000|2022-08-11 00:00:00|72254.6|72234.6|72258.9|72238.9|72290.2|72270.2|72218.4|72198.4|8320
1660179600000|2022-08-11 01:00:00|72259.4|72239.4|72328.8|72308.8|72359|72339|72259.4|72239.4|9066
1660183200000|2022-08-11 02:00:00|72328.2|72308.2|72363.8|72343.8|72372.4|72355.5|72325.2|72306.8|8130
1660186800000|2022-08-11 03:00:00|72363.9|72343.9|72326.9|72306.9|72377.4|72357.4|72303.2|72283.2|7118
1660190400000|2022-08-11 04:00:00|72326.1|72306.1|72364.3|72344.3|72364.5|72344.5|72292.3|72273.4|6500
1660194000000|2022-08-11 05:00:00|72363.8|72343.8|72375.3|72355.3|72418.8|72400.3|72349.8|72329.8|7681
1660197600000|2022-08-11 06:00:00|72375.4|72355.4|72159.6|72144.6|72402.2|72383|72145.7|72128.1|11240
1660201200000|2022-08-11 07:00:00|72162.7|72147.7|72067|72047|72191.7|72175.8|72016.8|71999.9|11595
1660204800000|2022-08-11 08:00:00|72068.6|72048.6|71957.4|71937.4|72115.3|72098.3|71953.2|71935.6|11055
1660208400000|2022-08-11 09:00:00|71956.6|71936.6|71990.8|71970.8|72071.8|72053|71950.7|71934.6|10319
1660212000000|2022-08-11 10:00:00|71991.1|71971.1|71981.2|71961.2|72042.9|72027.9|71940.9|71925.3|9907
1660215600000|2022-08-11 11:00:00|71979.4|71964.4|72065.7|72045.7|72085|72067.3|71958.3|71943.3|10479
1660219200000|2022-08-11 12:00:00|72063.6|72048.6|71904.7|71889.7|72070.9|72054.9|71872.9|71857.9|12192
1660222800000|2022-08-11 13:00:00|71905.1|71890.1|71825.4|71810.4|71969.5|71954.5|71785.2|71769.5|11916
1660226400000|2022-08-11 14:00:00|71824.3|71809.3|71921.3|71906.3|72022.9|72007.9|71808.3|71793.3|12380
1660230000000|2022-08-11 15:00:00|71921|71906|71967.7|71947.7|72073.6|72056.5|71904|71889|11765
1660233600000|2022-08-11 16:00:00|71968.9|71948.9|72033.4|72018.4|72056.6|72039.9|71950.9|71935|9753
1660237200000|2022-08-11 17:00:00|72034.5|72014.5|72087.8|72072.8|72124.4|72107.1|72013.9|71998.9|9858
1660240800000|2022-08-11 18:00:00|72087.4|72072.4|72069.2|72054.2|72173.3|72158.3|72066.6|72051.6|9723
1660244400000|2022-08-11 19:00:00|72069.8|72054.8|72117.2|72097.2|72152.3|72132.3|72051.5|72033.5|8795
1660248000000|2022-08-11 20:00:00|72117.1|72097.1|72118.2|72027.7|72123.8|72103.8|72051.8|71968|6422
1660251600000|2022-08-11 21:00:00|72121.1|72057.7|72085.7|72041.2|72152.9|72093|72075.4|72023.9|1945
1660255200000|2022-08-11 22:00:00|72094.6|72032.1|72088.1|72054|72112.3|72068.9|72038.3|72005.2|5987
1660258800000|2022-08-11 23:00:00|72080.8|72055|72090.2|72069.2|72110.7|72084.9|72067.8|72040.3|6022
1660262400000|2022-08-12 00:00:00|72089.5|72069.5|72140.7|72120.7|72186.3|72166.3|72056.5|72036.5|8430
1660266000000|2022-08-12 01:00:00|72140.8|72120.8|72185.7|72165.7|72194|72176.8|72121|72101|7987
1660269600000|2022-08-12 02:00:00|72185.6|72165.6|72146.7|72126.7|72189.4|72171.2|72137|72117|6908
1660273200000|2022-08-12 03:00:00|72149.1|72129.1|72107.7|72087.7|72171.3|72151.3|72105.1|72085.1|6297
1660276800000|2022-08-12 04:00:00|72107.8|72087.8|72105.8|72085.8|72129.8|72112.4|72076.4|72056.4|5915
1660280400000|2022-08-12 05:00:00|72105.5|72085.5|72125.2|72105.2|72134.7|72114.7|72059.9|72039.9|7323
1660284000000|2022-08-12 06:00:00|72125.1|72105.1|72149.6|72134.6|72160.6|72145.6|72067.9|72052.5|9528
1660287600000|2022-08-12 07:00:00|72148.2|72133.2|72254.6|72234.6|72296.4|72280.6|72115.1|72098.3|10711
1660291200000|2022-08-12 08:00:00|72254.7|72234.7|72218.8|72198.8|72319.1|72302.3|72203.6|72188.6|9752
1660294800000|2022-08-12 09:00:00|72219.7|72199.7|72243.6|72228.6|72271.6|72255.1|72175.8|72157.9|9816
1660298400000|2022-08-12 10:00:00|72240.5|72225.5|72291.8|72276.8|72340.4|72323.5|72239.1|72224.1|10078
1660302000000|2022-08-12 11:00:00|72292|72277|72387.5|72372.5|72388.3|72373.3|72251.5|72236.5|10497
1660305600000|2022-08-12 12:00:00|72388.4|72373.4|72423.9|72408.9|72434.7|72419.7|72296.8|72280.8|10768
1660309200000|2022-08-12 13:00:00|72424.2|72409.2|72360.7|72340.7|72445.1|72428.9|72330.3|72315.3|11430
1660312800000|2022-08-12 14:00:00|72360.2|72340.2|72618.8|72598.8|72660.2|72644.8|72360.2|72340.2|12937
1660316400000|2022-08-12 15:00:00|72616.4|72601.4|72548|72528|72622.2|72604.6|72513.6|72495.4|10642
1660320000000|2022-08-12 16:00:00|72547.3|72527.3|72530.7|72515.7|72571|72554.1|72491.5|72476.3|9491
1660323600000|2022-08-12 17:00:00|72529.5|72514.5|72495.3|72480.3|72531.3|72514.5|72449|72431.7|8520
1660327200000|2022-08-12 18:00:00|72495|72480|72464.5|72449.5|72505.8|72488.4|72450.7|72433.2|7084
1660330800000|2022-08-12 19:00:00|72468.7|72448.7|72498.1|72478.1|72506.6|72488.1|72451|72432.8|7154
1660334400000|2022-08-12 20:00:00|72499.1|72479.1|72538.2|72439.2|72555.3|72530.3|72487.1|72437.6|6080
1660507200000|2022-08-14 20:00:00|72649.5|72535.5|72522.2|72435.8|72649.5|72535.5|72522.1|72420.3|27
1660510800000|2022-08-14 21:00:00|72553.6|72439.6|72514.5|72466.8|72589.7|72505.6|72500.7|72416.9|1160
1660514400000|2022-08-14 22:00:00|72513.5|72468.4|72508.8|72488.8|72542.7|72512.5|72488.9|72444.9|5798
1660518000000|2022-08-14 23:00:00|72508.6|72488.6|72551.2|72531.2|72551.8|72531.8|72485.7|72464.8|5097
1660521600000|2022-08-15 00:00:00|72551|72531|72462.1|72442.1|72552.2|72532.2|72455.4|72436.4|7573
1660525200000|2022-08-15 01:00:00|72462.9|72442.9|72526.2|72506.2|72554.7|72534.7|72445.6|72427.4|8242
1660528800000|2022-08-15 02:00:00|72525.5|72505.5|72609.8|72589.8|72650.3|72630.5|72525.5|72505.5|7999
1660532400000|2022-08-15 03:00:00|72610|72590|72559.6|72539.6|72633.1|72613.1|72548.5|72532|6182
1660536000000|2022-08-15 04:00:00|72559.7|72539.7|72569.4|72554.4|72573.4|72556.7|72529.2|72514|5396
1660539600000|2022-08-15 05:00:00|72569.5|72554.5|72647.7|72627.7|72651.4|72633.8|72554.2|72537.6|6638
1660543200000|2022-08-15 06:00:00|72646.1|72626.1|72675|72660|72704.2|72689.2|72596.4|72581|9470
1660546800000|2022-08-15 07:00:00|72674.5|72659.5|72691.4|72676.4|72718.5|72703.5|72616.3|72597.6|10305
1660550400000|2022-08-15 08:00:00|72697.3|72677.3|72881.7|72866.7|72933.9|72917|72673.6|72658.2|10029
1660554000000|2022-08-15 09:00:00|72881.8|72866.8|72936.5|72916.5|73030.6|73012.4|72852.5|72837.5|10280
1660557600000|2022-08-15 10:00:00|72936.7|72916.7|72899.4|72884.4|73031.2|73014|72880.4|72863.5|9568
1660561200000|2022-08-15 11:00:00|72899.7|72884.7|72952|72937|72997.3|72979.9|72859.9|72843.6|9396
1660564800000|2022-08-15 12:00:00|72954|72939|72917.4|72902.4|72988.6|72973.6|72818.7|72798.7|11483
1660568400000|2022-08-15 13:00:00|72916.5|72901.5|72929.5|72914.5|72963.8|72948.8|72752.6|72737.6|11400
1660572000000|2022-08-15 14:00:00|72929.4|72914.4|72958.7|72943.7|73023.2|73008.2|72911.6|72896.6|11308
1660575600000|2022-08-15 15:00:00|72959.1|72944.1|73022.8|73007.8|73051.7|73035.2|72943.5|72928.5|10142
1660579200000|2022-08-15 16:00:00|73022.3|73007.3|73092.5|73072.5|73122.9|73105.1|73019.4|73004.3|8078
1660582800000|2022-08-15 17:00:00|73089.3|73074.3|73169.3|73154.3|73177.2|73162.2|73071.3|73055.5|7461
1660586400000|2022-08-15 18:00:00|73168.9|73153.9|73232.3|73217.3|73245.1|73227.7|73164.2|73147.9|7882
1660590000000|2022-08-15 19:00:00|73232.4|73217.4|73198.4|73183.4|73234.8|73217.7|73173.2|73154.6|7341
1660593600000|2022-08-15 20:00:00|73200.6|73185.6|73227.8|73159.2|73235.3|73216.7|73176.7|73145.3|5613
1660597200000|2022-08-15 21:00:00|73235.5|73136.5|73213.1|73163.3|73259|73193.3|73189.4|73119.3|2407
1660600800000|2022-08-15 22:00:00|73205.8|73179.1|73191.8|73171.8|73255.6|73232.5|73157.1|73131.6|5664
1660604400000|2022-08-15 23:00:00|73191.7|73171.7|73198.3|73178.3|73214.7|73194.3|73180.3|73160.3|5437
1660608000000|2022-08-16 00:00:00|73198.4|73178.4|73254.9|73234.9|73298.9|73278.9|73196.7|73176.7|7695
1660611600000|2022-08-16 01:00:00|73254.8|73234.8|73231.4|73211.4|73289.1|73269.1|73218.7|73198.7|8515
1660615200000|2022-08-16 02:00:00|73231.5|73211.5|73146.9|73126.9|73232|73212|73146.3|73126.3|7384
1660618800000|2022-08-16 03:00:00|73146.7|73126.7|73194.4|73174.4|73203.6|73183.6|73139.5|73119.5|6541
1660622400000|2022-08-16 04:00:00|73194.3|73174.3|73217.8|73197.8|73227.2|73207.2|73182.9|73163.5|5139
1660626000000|2022-08-16 05:00:00|73217.7|73197.7|73179.4|73159.4|73246.1|73226.1|73166.1|73149.8|6644
1660629600000|2022-08-16 06:00:00|73180.4|73160.4|73246.3|73231.3|73266|73249.6|73144.2|73127.7|10143
1660633200000|2022-08-16 07:00:00|73246.5|73231.5|73204.1|73184.1|73393|73377.1|73183.8|73166.4|11389
1660636800000|2022-08-16 08:00:00|73207.1|73187.1|73358.5|73338.5|73383.1|73367.3|73199.3|73180.8|11001
1660640400000|2022-08-16 09:00:00|73359.3|73338.3|73392.9|73377.9|73460.4|73443.3|73333.9|73318.9|10825
1660644000000|2022-08-16 10:00:00|73392.6|73377.6|73396.6|73381.6|73450.7|73435.7|73331.6|73314.2|9778
1660647600000|2022-08-16 11:00:00|73400.3|73380.3|73436.4|73421.4|73475.3|73459.6|73378.1|73363.1|10321
1660651200000|2022-08-16 12:00:00|73435.9|73420.9|73322.8|73307.8|73459|73442|73301.2|73285.5|10378
1660654800000|2022-08-16 13:00:00|73322.6|73307.6|73091.4|73076.4|73330.2|73313.7|73077.8|73060.9|11408
1660658400000|2022-08-16 14:00:00|73091.7|73076.7|73070.8|73055.8|73174.1|73159.1|72959.1|72943.2|11830
1660662000000|2022-08-16 15:00:00|73070.7|73055.7|73116.2|73101.2|73130.7|73115.7|73040.5|73020.5|10222
1660665600000|2022-08-16 16:00:00|73117.1|73102.1|73173.7|73158.7|73193.3|73176.3|73112.1|73097.1|8793
1660669200000|2022-08-16 17:00:00|73173.9|73158.9|73092.9|73077.9|73177.2|73161.5|73072.6|73056|7068
1660672800000|2022-08-16 18:00:00|73093|73078|73149.7|73134.7|73193.1|73175.9|73058.7|73041.1|8542
1660676400000|2022-08-16 19:00:00|73149|73134|73139|73124|73196.5|73178.7|73129|73112.4|8482
1660680000000|2022-08-16 20:00:00|73143.6|73123.6|73145|73117|73157.8|73140.6|73123.2|73105.1|4920
1660683600000|2022-08-16 21:00:00|73149.9|73103.5|73166.6|73128.6|73208.3|73147|73136.2|73075.1|4626
1660687200000|2022-08-16 22:00:00|73158.1|73138.1|73140.2|73117.8|73175.3|73138.1|73120.2|73099.4|4982
1660690800000|2022-08-16 23:00:00|73140.3|73117.9|73148.2|73128.2|73148.5|73128.5|73109.3|73089.3|4785
1660694400000|2022-08-17 00:00:00|73148.4|73128.4|73141.3|73121.3|73173.9|73155.3|73117.6|73097.6|7422
1660698000000|2022-08-17 01:00:00|73141.4|73121.4|73131.2|73111.2|73171|73151.4|73098.3|73079.9|8105
1660701600000|2022-08-17 02:00:00|73132.1|73112.1|73119.8|73099.8|73155.3|73135.3|73078|73058|7352
1660705200000|2022-08-17 03:00:00|73119.9|73099.9|73123.2|73103.2|73159.7|73139.7|73098.8|73078.8|6435
1660708800000|2022-08-17 04:00:00|73123.3|73103.3|73062.7|73042.7|73154.2|73134.2|73044.8|73025.4|5768
1660712400000|2022-08-17 05:00:00|73062.9|73042.9|73056.7|73036.7|73102.8|73082.8|73036.5|73016.5|6636
1660716000000|2022-08-17 06:00:00|73058.4|73038.4|73188.9|73168.9|73239.2|73219.2|73026.8|73006.8|9589
1660719600000|2022-08-17 07:00:00|73189.4|73169.4|73158.6|73143.6|73287|73267|73157.3|73138.5|10487
1660723200000|2022-08-17 08:00:00|73159|73144|73112.4|73092.4|73268|73252|73040.3|73020.3|9998
1660726800000|2022-08-17 09:00:00|73112.6|73092.6|73061.8|73041.8|73150.1|73130.1|73044|73024|8781
1660730400000|2022-08-17 10:00:00|73061.6|73041.6|73107.8|73087.8|73173.9|73153.9|73055.4|73036.5|8430
1660734000000|2022-08-17 11:00:00|73109|73089|73160.2|73140.2|73256.6|73236.6|73108.1|73088.1|10002
1660737600000|2022-08-17 12:00:00|73161.7|73141.7|73227.2|73207.2|73320.9|73300.9|73137.5|73117.5|10512
1660741200000|2022-08-17 13:00:00|73227.9|73207.9|73165.6|73145.6|73263.7|73243.7|73112.8|73094|12117
1660744800000|2022-08-17 14:00:00|73166|73146|73201.8|73181.8|73207.2|73189.7|72938.9|72918.9|12145
1660748400000|2022-08-17 15:00:00|73199.1|73184.1|73205.6|73190.6|73209.8|73192.1|73117.9|73101|10623
1660752000000|2022-08-17 16:00:00|73207.4|73187.4|73183.9|73163.9|73213.9|73194.8|73136.8|73119.4|9041
1660755600000|2022-08-17 17:00:00|73180.7|73160.7|73156.2|73136.2|73197.8|73177.8|73143.5|73123.5|8134
1660759200000|2022-08-17 18:00:00|73156|73136|73041.6|73021.6|73159.1|73137.6|72908.6|72889.9|12283
1660762800000|2022-08-17 19:00:00|73042.1|73022.1|73076.1|73056.1|73085.6|73065.6|72996.4|72976.4|9493
1660766400000|2022-08-17 20:00:00|73076.2|73056.2|73093.6|73034.8|73105.3|73085.3|73072.6|73033.5|5715
1660770000000|2022-08-17 21:00:00|73093.3|73033.7|73103.8|73069.4|73138.7|73075.4|73078|73004|1978
1660773600000|2022-08-17 22:00:00|73102.7|73071.6|73085.6|73065.6|73122.2|73087.7|73071.3|73051.3|5085
1660777200000|2022-08-17 23:00:00|73085.7|73065.7|73089.2|73069.2|73123.6|73103.6|73081.1|73061.1|4602
1660780800000|2022-08-18 00:00:00|73088.6|73068.6|73017.8|73002.8|73113.8|73093.8|72979|72959|7442
1660784400000|2022-08-18 01:00:00|73020.4|73000.4|73032.4|73012.4|73056.5|73036.5|72991.7|72975.6|8229
1660788000000|2022-08-18 02:00:00|73032.2|73012.2|73079.8|73059.8|73082.3|73064.7|73013.8|72993.8|6453
1660791600000|2022-08-18 03:00:00|73079.9|73059.9|73149.8|73129.8|73171.2|73153.7|73073.9|73053.7|6263
1660795200000|2022-08-18 04:00:00|73149.2|73129.2|73166.2|73146.2|73203|73183|73137.3|73119.5|6171
1660798800000|2022-08-18 05:00:00|73166|73146|73186|73166|73195.8|73175.8|73083.6|73066.1|7360
1660802400000|2022-08-18 06:00:00|73185.7|73165.7|73286.1|73266.1|73298.2|73278.2|73164.2|73146.6|10492
1660806000000|2022-08-18 07:00:00|73284.9|73264.9|73212.4|73192.4|73317.8|73298.2|73187.4|73167.4|11395
1660809600000|2022-08-18 08:00:00|73212|73192|73175.3|73155.3|73218.5|73200.7|73103|73083|10672
1660813200000|2022-08-18 09:00:00|73174.7|73154.7|73152.9|73132.9|73240|73222.5|73124|73106.7|10094
1660816800000|2022-08-18 10:00:00|73152.3|73132.3|73124.5|73109.5|73192.4|73174.1|73071.2|73052.3|9545
1660820400000|2022-08-18 11:00:00|73126.3|73106.3|73102.7|73082.7|73142.2|73124.8|73019.9|72999.9|10042
1660824000000|2022-08-18 12:00:00|73101.1|73086.1|73155.1|73135.1|73235.1|73215.1|73033.7|73015|11642
1660827600000|2022-08-18 13:00:00|73151.9|73131.9|73485.8|73465.8|73506.4|73486.4|73137.5|73119.7|11867
1660831200000|2022-08-18 14:00:00|73484.7|73464.7|73452|73432|73573.4|73553.4|73425.5|73407.2|11512
1660834800000|2022-08-18 15:00:00|73449.4|73434.4|73565.8|73545.8|73566.4|73548.8|73372|73354|10509
1660838400000|2022-08-18 16:00:00|73565.3|73545.3|73716.6|73696.6|73724.8|73706.7|73545.2|73525.7|9862
1660842000000|2022-08-18 17:00:00|73717|73697|73784.2|73764.2|73793.6|73773.6|73690.6|73673.4|10178
1660845600000|2022-08-18 18:00:00|73784.7|73764.7|73715.9|73695.9|73788.6|73769.7|73696|73676|8269
1660849200000|2022-08-18 19:00:00|73715.8|73695.8|73690.2|73670.2|73717.9|73697.9|73653.6|73634.1|7281
1660852800000|2022-08-18 20:00:00|73690.7|73670.7|73760.8|73661.8|73765.7|73724.1|73685.9|73655|5387
1660856400000|2022-08-18 21:00:00|73760.7|73661.7|73770.2|73671.2|73787.4|73717.3|73715.9|73623.5|2327
1660860000000|2022-08-18 22:00:00|73743.3|73697.1|73741.1|73721.1|73768.5|73736.2|73704.3|73663.8|5309
1660863600000|2022-08-18 23:00:00|73740.9|73720.9|73722.9|73702.9|73747.6|73727.6|73701.4|73681.4|4821
1660867200000|2022-08-19 00:00:00|73723|73703|73794.7|73774.7|73831.1|73811.1|73705.4|73685.4|8475
1660870800000|2022-08-19 01:00:00|73794.8|73774.8|73826.2|73806.2|73863.3|73843.3|73764|73744|8592
1660874400000|2022-08-19 02:00:00|73826.9|73806.9|73747.6|73727.6|73832.1|73812.1|73743.9|73723.9|7754
1660878000000|2022-08-19 03:00:00|73747.8|73727.8|73789.4|73769.4|73800.2|73780.2|73738.8|73718.8|6023
1660881600000|2022-08-19 04:00:00|73788.3|73768.3|73819|73799|73849.3|73829.3|73787.5|73767.5|6196
1660885200000|2022-08-19 05:00:00|73818.5|73798.5|73766.2|73746.2|73834.6|73816|73762.7|73742.7|6977
1660888800000|2022-08-19 06:00:00|73766.5|73746.5|73796.1|73776.1|73839|73819|73725.7|73708.5|10474
1660892400000|2022-08-19 07:00:00|73796|73776|73725.1|73705.1|73842.2|73823.8|73684.1|73664.1|10653
1660896000000|2022-08-19 08:00:00|73725.2|73705.2|73736.9|73716.9|73819.4|73801.3|73717.7|73700.5|10035
1660899600000|2022-08-19 09:00:00|73737.3|73717.3|73851.2|73831.2|73853.9|73835.4|73730.2|73712.5|9401
1660903200000|2022-08-19 10:00:00|73850.9|73830.9|73959.7|73939.7|73982.4|73962.4|73844.7|73825.6|9891
1660906800000|2022-08-19 11:00:00|73959.6|73939.6|74022.2|74002.2|74045.1|74026.8|73938.6|73918.6|10487
1660910400000|2022-08-19 12:00:00|74023.4|74003.4|73897.3|73877.3|74031.5|74012.5|73880.1|73860.1|10799
1660914000000|2022-08-19 13:00:00|73898.8|73878.8|73982.3|73967.3|74002|73983.8|73874.1|73854.1|11047
1660917600000|2022-08-19 14:00:00|73981.6|73966.6|74073|74053|74085|74066.6|73974.6|73956.5|10822
1660921200000|2022-08-19 15:00:00|74073.8|74053.8|74105.4|74085.4|74121.8|74104.2|74003.2|73986.3|10066
1660924800000|2022-08-19 16:00:00|74104.7|74084.7|74111.7|74091.7|74137.7|74119.2|74072|74055.1|9077
1660928400000|2022-08-19 17:00:00|74110.9|74090.9|74057|74037|74126.4|74106.4|74041.7|74021.8|7743
1660932000000|2022-08-19 18:00:00|74056.8|74036.8|74133.8|74113.8|74139.4|74121.1|74036.5|74017.2|7188
1660935600000|2022-08-19 19:00:00|74131.5|74111.5|74079.5|74059.5|74141.6|74121.6|74074.8|74054.8|7134
1660939200000|2022-08-19 20:00:00|74079.6|74059.6|74085.5|74065.5|74131.1|74070.8|74056.2|74032.1|4164
1661112000000|2022-08-21 20:00:00|74095.5|74027.8|74119.6|74005.6|74141.8|74027.8|74095.5|74005.6|6
1661115600000|2022-08-21 21:00:00|74101.7|73987.7|74142.2|74043.2|74150|74070.1|74076.4|73987.7|677
1661119200000|2022-08-21 22:00:00|74113.9|74051.7|74114.2|74092.8|74165.9|74113.8|74080.1|74015.2|6715
1661122800000|2022-08-21 23:00:00|74114.1|74092.7|74111.3|74091.3|74154.6|74134.6|74104.4|74082.3|6332
1661126400000|2022-08-22 00:00:00|74111.5|74091.5|74185.1|74170.1|74194.2|74176|74110.6|74090.6|8043
1661130000000|2022-08-22 01:00:00|74188.9|74168.9|74172.7|74152.7|74205.8|74187|74151.2|74131.2|8499
1661133600000|2022-08-22 02:00:00|74172.5|74152.5|74043.3|74023.3|74192.1|74172.1|74042.4|74022.4|7548
1661137200000|2022-08-22 03:00:00|74045|74025|74060.3|74040.3|74086|74067.2|74034|74014.1|6333
1661140800000|2022-08-22 04:00:00|74060.4|74040.4|74097|74077|74117.7|74097.7|74060.4|74040.4|5950
1661144400000|2022-08-22 05:00:00|74097.8|74077.8|74141.4|74121.4|74141.4|74121.4|74085.1|74065.1|6533
1661148000000|2022-08-22 06:00:00|74141.3|74121.3|74211.1|74196.1|74217.6|74199.4|74129.6|74112.1|10271
1661151600000|2022-08-22 07:00:00|74211.7|74196.7|74348.4|74328.4|74380.8|74360.8|74177.2|74157.2|11180
1661155200000|2022-08-22 08:00:00|74345.2|74325.2|74276|74256|74457.9|74437.9|74238.8|74222.9|12025
1661158800000|2022-08-22 09:00:00|74275.7|74255.7|74279|74259|74386|74371|74263.8|74247.4|10378
1661162400000|2022-08-22 10:00:00|74277.5|74262.5|74307.2|74287.2|74352.3|74334.8|74247.4|74229|9905
1661166000000|2022-08-22 11:00:00|74307|74287|74369.7|74354.7|74415.6|74397.7|74274|74257.3|10041
1661169600000|2022-08-22 12:00:00|74371.9|74351.9|74332.6|74317.6|74413.8|74395.6|74312.9|74297.2|11086
1661173200000|2022-08-22 13:00:00|74334.5|74314.5|74608.9|74593.9|74611.9|74593.9|74324.4|74305|11465
1661176800000|2022-08-22 14:00:00|74608.4|74593.4|74631.8|74611.8|74681.2|74661.2|74550|74530|12000
1661180400000|2022-08-22 15:00:00|74632|74612|74874.9|74854.9|74929.4|74909.4|74624.9|74604.9|11306
1661184000000|2022-08-22 16:00:00|74875.2|74855.2|74894.6|74874.6|74908.1|74888.1|74762.2|74742.2|9584
1661187600000|2022-08-22 17:00:00|74893.4|74873.4|74929.6|74909.6|74939.8|74919.8|74849.2|74829.2|8142
1661191200000|2022-08-22 18:00:00|74928.4|74908.4|74885|74865|74934.3|74914.3|74859.2|74839.2|7732
1661194800000|2022-08-22 19:00:00|74885.9|74865.9|74810.8|74790.8|74886|74866|74788.4|74768.4|7154
1661198400000|2022-08-22 20:00:00|74807.9|74787.9|74841.5|74774.5|74841.5|74805|74790.2|74756.3|5385
1661202000000|2022-08-22 21:00:00|74842.8|74773.2|74816.2|74780.1|74862.1|74802.6|74796.5|74733.3|1736
1661205600000|2022-08-22 22:00:00|74829.8|74777.2|74811.8|74791.8|74843|74811.3|74795.9|74773.8|6181
1661209200000|2022-08-22 23:00:00|74811.9|74791.9|74849.1|74829.1|74889|74869|74811.4|74787.9|5086
1661212800000|2022-08-23 00:00:00|74849.5|74829.5|74838.8|74818.8|74910.1|74890.1|74759.4|74739.4|8778
1661216400000|2022-08-23 01:00:00|74838.7|74818.7|74833.3|74813.3|74855.6|74835.6|74766.5|74746.5|8810
1661220000000|2022-08-23 02:00:00|74833.1|74813.1|74799.7|74779.7|74870.5|74850.5|74798.1|74778.1|7924
1661223600000|2022-08-23 03:00:00|74798.6|74778.6|74820.2|74800.2|74840.5|74820.5|74789.3|74769.3|6428
1661227200000|2022-08-23 04:00:00|74822|74802|74875.8|74855.8|74877.2|74857.2|74813.6|74793.6|5626
1661230800000|2022-08-23 05:00:00|74876.3|74856.3|74982.3|74962.3|75024.5|75004.5|74861.1|74841.1|8421
1661234400000|2022-08-23 06:00:00|74978.7|74958.7|75087.1|75067.1|75117.9|75097.9|74961.6|74941.6|10763
1661238000000|2022-08-23 07:00:00|75086.8|75066.8|74881|74861|75130.1|75110.1|74758.5|74738.5|12506
1661241600000|2022-08-23 08:00:00|74881.2|74860.6|74885.8|74870.8|74942.4|74922.4|74812|74792|11537
1661245200000|2022-08-23 09:00:00|74885.5|74870.5|74906|74886|75017.6|75000.7|74827|74808.4|10745
1661248800000|2022-08-23 10:00:00|74906.7|74886.7|74950.3|74935.3|75035.6|75016.3|74883.8|74864.6|9925
1661252400000|2022-08-23 11:00:00|74950.4|74935.4|74947.1|74927.1|74977.6|74959|74870.2|74850.2|9561
1661256000000|2022-08-23 12:00:00|74947.8|74927.8|74955.9|74935.9|75029|75011.5|74895.5|74875.5|11255
1661259600000|2022-08-23 13:00:00|74954.6|74934.6|74403.1|74383.1|74979.6|74962|74402.4|74382.4|12362
1661263200000|2022-08-23 14:00:00|74403.2|74383.2|74484.9|74464.9|74601.5|74581.5|74253.7|74233.7|12973
1661266800000|2022-08-23 15:00:00|74485.2|74465.2|74574.9|74559.9|74616.1|74598.5|74343|74325|11814
1661270400000|2022-08-23 16:00:00|74578.3|74558.3|74543.7|74523.7|74638.7|74621.8|74527.9|74510.1|9655
1661274000000|2022-08-23 17:00:00|74544.5|74524.5|74665.7|74645.7|74670.7|74654.4|74533.6|74516.9|9326
1661277600000|2022-08-23 18:00:00|74661|74646|74682.9|74662.9|74687.4|74670.7|74617.1|74599.3|8060
1661281200000|2022-08-23 19:00:00|74682.4|74662.4|74621.7|74601.7|74690.8|74670.8|74620.3|74600.3|7574
1661284800000|2022-08-23 20:00:00|74622.3|74602.3|74618.4|74578.9|74640.2|74616.7|74600.5|74575|4687
1661288400000|2022-08-23 21:00:00|74627.6|74569.8|74646.7|74561.4|74654.9|74593.8|74598.3|74537|2527
1661292000000|2022-08-23 22:00:00|74626.5|74584.4|74584.4|74564.4|74652.5|74601.7|74579.1|74553.9|4734
1661295600000|2022-08-23 23:00:00|74584.8|74564.5|74631.5|74611.5|74654.2|74634.2|74583.7|74563.7|5917
1661299200000|2022-08-24 00:00:00|74631.4|74611.4|74734.5|74714.5|74738.9|74718.9|74590|74570|7903
1661302800000|2022-08-24 01:00:00|74734.4|74714.4|74761.8|74741.8|74810.1|74790.1|74714.3|74694.3|8187
1661306400000|2022-08-24 02:00:00|74761.7|74741.7|74791.8|74771.8|74793.2|74773.2|74717.1|74697.1|7764
1661310000000|2022-08-24 03:00:00|74791.9|74771.9|74774.9|74754.9|74801.6|74781.6|74754.8|74734.8|5822
1661313600000|2022-08-24 04:00:00|74774.5|74754.5|74706.4|74686.4|74783.6|74763.6|74676.1|74656.1|5860
1661317200000|2022-08-24 05:00:00|74706.9|74686.9|74813.9|74793.9|74822.1|74802.1|74670|74650|6561
1661320800000|2022-08-24 06:00:00|74813.5|74793.5|74765.8|74745.8|74874.3|74854.3|74749.7|74732|9101
1661324400000|2022-08-24 07:00:00|74765|74745|74739.3|74719.3|74803.1|74783.6|74691.8|74672.7|10620
1661328000000|2022-08-24 08:00:00|74739.4|74719.4|74798.1|74778.1|74829.8|74809.8|74714.7|74697.6|10148
1661331600000|2022-08-24 09:00:00|74797.8|74777.8|74773|74753|74811.1|74793.3|74702.6|74685.6|10061
1661335200000|2022-08-24 10:00:00|74771.6|74751.6|74981.8|74961.8|75023.6|75003.6|74769.4|74749.4|9737
1661338800000|2022-08-24 11:00:00|74983.3|74963.3|74936.4|74916.4|75000.9|74982.2|74865.6|74848.5|10654
1661342400000|2022-08-24 12:00:00|74935.1|74915.1|74919.3|74899.3|75022.6|75002.6|74837.4|74818.9|11668
1661346000000|2022-08-24 13:00:00|74918.8|74898.8|74998.7|74978.7|75011.2|74991.2|74894.4|74874.4|11962
1661349600000|2022-08-24 14:00:00|74992.8|74972.8|74453.8|74433.8|75059|75039|74420.4|74400.4|12483
1661353200000|2022-08-24 15:00:00|74451.1|74431.1|74630.3|74610.3|74676.4|74656.4|74389.5|74369.5|11471
1661356800000|2022-08-24 16:00:00|74631.4|74611.4|74735.3|74715.3|74799.5|74779.5|74580.2|74560.2|9829
1661360400000|2022-08-24 17:00:00|74735.5|74715.5|74650.4|74630.4|74749.3|74729.3|74621|74601.1|8725
1661364000000|2022-08-24 18:00:00|74650.5|74630.5|74655.8|74635.8|74684.3|74669.1|74620.1|74602.1|7263
1661367600000|2022-08-24 19:00:00|74653.4|74638.4|74595.5|74575.5|74677.3|74658.5|74564.4|74544.4|7867
1661371200000|2022-08-24 20:00:00|74595.4|74575.4|74654.6|74590.5|74671.7|74634.5|74580.3|74560.3|5615
1661374800000|2022-08-24 21:00:00|74666.5|74581.7|74642.2|74577.5|74678.8|74629.4|74599.5|74552.5|3176
1661378400000|2022-08-24 22:00:00|74631|74595.4|74615.4|74593.6|74637.2|74615.8|74598.5|74567.8|5248
1661382000000|2022-08-24 23:00:00|74615.3|74593.5|74620.1|74600.1|74634.6|74614.6|74593.2|74573.2|3971
1661385600000|2022-08-25 00:00:00|74620.5|74600.5|74510.7|74490.7|74656.1|74636.1|74472.1|74452.1|8573
1661389200000|2022-08-25 01:00:00|74511.7|74491.7|74492.8|74472.8|74558.7|74540|74434.7|74414.7|8988
1661392800000|2022-08-25 02:00:00|74492.2|74472.2|74507.3|74487.3|74522.9|74502.9|74448|74430.5|7657
1661396400000|2022-08-25 03:00:00|74507.2|74487.2|74482.7|74462.7|74513|74494.8|74457.1|74438.4|6399
1661400000000|2022-08-25 04:00:00|74482.8|74462.8|74397.5|74377.5|74492.7|74472.7|74319.5|74298.1|7354
1661403600000|2022-08-25 05:00:00|74397.4|74377.4|74434.8|74414.8|74461.6|74441.6|74353.2|74333.2|7710
1661407200000|2022-08-25 06:00:00|74435|74415|74306.4|74286.4|74451.2|74431.2|74138.8|74118.8|11023
1661410800000|2022-08-25 07:00:00|74309|74289|74386.4|74366.4|74417.9|74397.9|74208.7|74192|11135
1661414400000|2022-08-25 08:00:00|74386.5|74366.5|74325.7|74310.7|74476.8|74456.8|74289.7|74271.4|10906
1661418000000|2022-08-25 09:00:00|74329.8|74309.8|74404.7|74384.7|74479.7|74459.7|74296.8|74281.4|10008
1661421600000|2022-08-25 10:00:00|74405|74385|74527.3|74512.3|74574.5|74559.5|74396.8|74379.5|9267
1661425200000|2022-08-25 11:00:00|74525.9|74510.9|74556.4|74541.4|74588|74570.8|74419.3|74401.7|10155
1661428800000|2022-08-25 12:00:00|74556|74541|74613.7|74598.7|74661.9|74644.5|74536.7|74519.3|11279
1661432400000|2022-08-25 13:00:00|74614.2|74599.2|74659.5|74644.5|74719.3|74704.3|74580.8|74563.9|11382
1661436000000|2022-08-25 14:00:00|74662|74647|74523.6|74508.6|74662|74647|74378.9|74363.9|11605
1661439600000|2022-08-25 15:00:00|74524|74509|74705.2|74690.2|74706.7|74691.7|74514.4|74499.4|10994
1661443200000|2022-08-25 16:00:00|74703.3|74688.3|74678.8|74663.8|74768.4|74749.2|74651.7|74636.5|9525
1661446800000|2022-08-25 17:00:00|74681|74661|74602.3|74587.3|74696.7|74680|74568.9|74549.7|8744
1661450400000|2022-08-25 18:00:00|74601.5|74586.5|74613.2|74598.2|74670.3|74652.1|74577|74561.7|8193
1661454000000|2022-08-25 19:00:00|74614.2|74599.2|74554|74539|74629.1|74610.9|74539.3|74524.3|8346
1661457600000|2022-08-25 20:00:00|74553.6|74538.6|74588|74556.1|74598.8|74578.8|74548.8|74529.3|5535
1661461200000|2022-08-25 21:00:00|74581.1|74542.3|74564.2|74538.1|74617.7|74565.7|74559.7|74496.3|4247
1661464800000|2022-08-25 22:00:00|74563.3|74539.2|74574.7|74554.7|74581.6|74560.6|74556.2|74530.1|4555
1661468400000|2022-08-25 23:00:00|74574.5|74554.5|74602.8|74582.8|74625.1|74605.1|74574.5|74554.5|5240
1661472000000|2022-08-26 00:00:00|74603.3|74583.3|74639.2|74624.2|74664.1|74646.3|74593.9|74575.8|6553
1661475600000|2022-08-26 01:00:00|74639.6|74624.6|74622.2|74607.2|74664.6|74647.6|74600.9|74583.4|7610
1661479200000|2022-08-26 02:00:00|74622.1|74607.1|74618.2|74603.2|74639.7|74623.1|74603.6|74586.3|5934
1661482800000|2022-08-26 03:00:00|74618.5|74603.5|74604.1|74584.1|74631.4|74615|74568.9|74553.8|5565
1661486400000|2022-08-26 04:00:00|74605.4|74585.4|74668.8|74648.8|74672|74653.5|74594.5|74577.1|6735
1661490000000|2022-08-26 05:00:00|74669.1|74649.1|74686.8|74666.8|74703.9|74686.7|74653.4|74635.7|7197
1661493600000|2022-08-26 06:00:00|74684.9|74669.9|74752.3|74737.3|74790.4|74772.9|74620.7|74605.7|8797
1661497200000|2022-08-26 07:00:00|74755.2|74735.2|74581.5|74561.5|74762.9|74747.9|74575.1|74557.4|10650
1661500800000|2022-08-26 08:00:00|74582.8|74562.8|74469.4|74454.4|74618|74600.5|74451.6|74434.3|10046
1661504400000|2022-08-26 09:00:00|74469.2|74454.2|74368.3|74348.3|74476.3|74461.3|74327.1|74310.4|9432
1661508000000|2022-08-26 10:00:00|74368.9|74348.9|74269.7|74254.7|74400.7|74384.6|74212.4|74197.2|9120
1661511600000|2022-08-26 11:00:00|74269.6|74254.6|74400|74385|74493.4|74475.6|74268.8|74252.9|9396
1661515200000|2022-08-26 12:00:00|74402|74387|74143.1|74123.1|74410.7|74394.3|74140.1|74122.5|11634
1661518800000|2022-08-26 13:00:00|74143.2|74123.2|73928.5|73894.4|74164.9|74149.9|73831.1|73812.9|12852
1661522400000|2022-08-26 14:00:00|73932.9|73885.9|74276.8|74261.8|74277.2|74262.2|73722.1|73702.1|13750
1661526000000|2022-08-26 15:00:00|74278.6|74263.6|74409.4|74389.4|74505.9|74485.9|74230.2|74214.3|12412
1661529600000|2022-08-26 16:00:00|74404.6|74384.6|74531|74516|74566.2|74549.6|74361.4|74344.1|11032
1661533200000|2022-08-26 17:00:00|74532.1|74517.1|74607.5|74587.5|74691.9|74671.9|74507.8|74492.8|9594
1661536800000|2022-08-26 18:00:00|74607.4|74587.4|74649.3|74629.3|74689.7|74669.7|74579.7|74559.7|8475
1661540400000|2022-08-26 19:00:00|74650.7|74630.7|74640.4|74620.4|74706.9|74686.9|74626.3|74607.7|8783
1661544000000|2022-08-26 20:00:00|74640|74620|74644.1|74624.1|74680.7|74642.2|74610.3|74590.3|5455
1661716800000|2022-08-28 20:00:00|74606.4|74492.4|74629.4|74599.4|74735.8|74621.8|74583.6|74469.6|167
1661720400000|2022-08-28 21:00:00|74637.8|74590.9|74716.3|74658.2|74735|74675.8|74636.8|74560.1|1839
1661724000000|2022-08-28 22:00:00|74714.7|74660.2|74776.3|74746.5|74803.2|74764.8|74691|74657.2|7386
1661727600000|2022-08-28 23:00:00|74776.4|74746.6|74862.9|74842.9|74878.1|74851.5|74741.6|74721.6|8733
1661731200000|2022-08-29 00:00:00|74862.7|74842.7|74906.9|74886.9|74922.1|74902.1|74789.4|74774.4|9278
1661734800000|2022-08-29 01:00:00|74909.4|74889.4|74908.9|74888.9|74998.6|74978.6|74850.7|74830.7|9773
1661738400000|2022-08-29 02:00:00|74910|74890|74924.3|74904.3|74953.2|74933.2|74872.5|74852.5|8462
1661742000000|2022-08-29 03:00:00|74924.2|74904.2|74953.2|74933.2|74972.1|74952.1|74911.8|74894.4|7014
1661745600000|2022-08-29 04:00:00|74953.4|74933.4|75015.3|74995.3|75023.9|75006.3|74919|74901.9|7061
1661749200000|2022-08-29 05:00:00|75014.7|74994.7|74960.9|74940.9|75031.7|75011.7|74952.6|74932.6|8711
1661752800000|2022-08-29 06:00:00|74961.4|74941.4|74866.6|74846.6|74980.3|74960.3|74808.5|74790.5|9914
1661756400000|2022-08-29 07:00:00|74867.7|74847.7|74812.9|74797.9|74901.2|74882.9|74757.6|74740.8|11477
1661760000000|2022-08-29 08:00:00|74814|74799|74852.3|74837.3|74992.5|74977.5|74807.9|74791.5|10826
1661763600000|2022-08-29 09:00:00|74853|74838|74670.2|74655.2|74857.9|74841.3|74643.2|74628.2|10203
1661767200000|2022-08-29 10:00:00|74670.7|74655.7|74502.9|74487.9|74692.5|74674.6|74423.7|74408.7|10664
1661770800000|2022-08-29 11:00:00|74506.4|74486.4|74406.8|74391.8|74620|74603.6|74388.5|74372.6|10318
1661774400000|2022-08-29 12:00:00|74406.6|74391.6|74322.2|74307.2|74508.4|74492.5|74167|74152|12008
1661778000000|2022-08-29 13:00:00|74321.4|74306.4|74304.9|74284.9|74419|74403.9|74251.5|74235.9|12122
1661781600000|2022-08-29 14:00:00|74303.7|74288.7|74518.7|74503.7|74525.3|74510.3|74183.5|74164.2|12336
1661785200000|2022-08-29 15:00:00|74519|74504|74400.3|74385.3|74526.4|74508.6|74368.9|74348.9|10842
1661788800000|2022-08-29 16:00:00|74399.6|74384.6|74273.2|74258.2|74422.3|74407.3|74271|74255.9|10100
1661792400000|2022-08-29 17:00:00|74272.6|74257.6|74330.3|74310.3|74343.4|74327.3|74212.4|74195.9|8854
1661796000000|2022-08-29 18:00:00|74330.6|74310.6|74453.2|74438.2|74467.8|74449.2|74304.2|74287.5|9834
1661799600000|2022-08-29 19:00:00|74455.1|74435.1|74414.1|74394.1|74462.7|74442.8|74392.8|74376.1|8833
1661803200000|2022-08-29 20:00:00|74417.8|74397.8|74421.5|74367.7|74443.3|74415.4|74383.5|74358.7|4701
1661806800000|2022-08-29 21:00:00|74438.4|74370.2|74392.2|74372.2|74472.2|74387.7|74391.8|74342.5|1830
1661810400000|2022-08-29 22:00:00|74408.8|74365.6|74378.8|74358.8|74417.7|74382.8|74368.4|74345.6|4415
1661814000000|2022-08-29 23:00:00|74379|74359|74305.7|74285.7|74408.7|74388.7|74298.9|74278.9|5331
1661817600000|2022-08-30 00:00:00|74305.8|74285.8|74342.8|74322.8|74377.7|74359.7|74285.3|74269.5|7145
1661821200000|2022-08-30 01:00:00|74344.9|74324.9|74453.6|74438.6|74463.7|74445.5|74305.4|74288.1|8108
1661824800000|2022-08-30 02:00:00|74453|74438|74456.8|74436.8|74521.5|74502.6|74440.4|74421.6|8042
1661828400000|2022-08-30 03:00:00|74456.7|74436.7|74399.2|74379.2|74473.1|74454.9|74381.8|74362.9|7278
1661832000000|2022-08-30 04:00:00|74399.1|74379.1|74388.4|74368.4|74412.6|74394.6|74326.2|74308.5|7477
1661835600000|2022-08-30 05:00:00|74389.1|74369.1|74373.9|74353.9|74407.8|74390.6|74334.7|74316.7|7149
1661839200000|2022-08-30 06:00:00|74374.3|74354.3|74447.1|74427.1|74478.8|74463.8|74329.3|74314.3|10471
1661842800000|2022-08-30 07:00:00|74446.8|74426.8|74168.9|74153.9|74514.7|74499.7|74133.6|74118.6|12170
1661846400000|2022-08-30 08:00:00|74170.2|74155.2|74204.8|74184.8|74234.2|74216.6|74132.3|74115.2|11073
1661850000000|2022-08-30 09:00:00|74204.5|74184.5|74143|74128|74211.2|74191.2|73981|73961|10661
1661853600000|2022-08-30 10:00:00|74142.8|74127.8|74150|74135|74197.6|74182.6|74013.7|73998.7|9696
1661857200000|2022-08-30 11:00:00|74149.6|74134.6|74202.5|74182.5|74259.7|74242.3|74060|74045|10547
1661860800000|2022-08-30 12:00:00|74201.7|74181.7|74298|74278|74318|74302.6|74110|74095|11255
1661864400000|2022-08-30 13:00:00|74300.3|74280.3|74173|74153|74304.5|74287.5|74080.2|74060.2|11714
1661868000000|2022-08-30 14:00:00|74174.1|74154.1|74454.6|74434.6|74519|74502|74174.1|74154.1|9512
1661871600000|2022-08-30 15:00:00|74460.9|74440.9|74246.6|74231.6|74474.2|74454.2|74153.9|74135.4|9550
1661875200000|2022-08-30 16:00:00|74247.3|74232.3|74203.2|74188.2|74253.5|74238|74119.4|74101.7|11457
1661878800000|2022-08-30 17:00:00|74203.7|74188.7|74253.6|74238.6|74307.2|74287.5|74179.1|74164.1|9937
1661882400000|2022-08-30 18:00:00|74251.5|74236.5|74226.9|74206.9|74273.1|74255.7|74145.9|74129|9890
1661886000000|2022-08-30 19:00:00|74222.1|74207.1|74252.3|74232.3|74270|74252.3|74153.2|74134.4|9200
1661889600000|2022-08-30 20:00:00|74250.1|74230.1|74287.8|74245.8|74294.1|74260.1|74213.3|74185.9|5856
1661893200000|2022-08-30 21:00:00|74286.1|74247.3|74264.3|74237.8|74292.4|74259.4|74254.1|74220|1384
1661896800000|2022-08-30 22:00:00|74264|74241.3|74257.3|74237.3|74273.2|74251.8|74233.7|74212.7|4633
1661900400000|2022-08-30 23:00:00|74257.2|74237.2|74210.3|74190.3|74272.2|74249.1|74192|74172|4737
1661904000000|2022-08-31 00:00:00|74210.1|74190.1|74180.5|74160.5|74239.3|74219.3|74128|74108|7384
1661907600000|2022-08-31 01:00:00|74181.4|74161.4|74237.2|74217.2|74259.6|74242.5|74139.7|74122.1|7743
1661911200000|2022-08-31 02:00:00|74237.6|74217.6|74197.2|74177.2|74263.4|74246.9|74164.9|74145.3|7091
1661914800000|2022-08-31 03:00:00|74197.4|74177.4|74148.1|74128.1|74235.8|74216.8|74144.7|74124.7|6618
1661918400000|2022-08-31 04:00:00|74147.7|74127.7|74088.7|74068.7|74151|74131.7|74051.6|74034.7|6346
1661922000000|2022-08-31 05:00:00|74084.3|74069.3|74095.8|74075.8|74125.1|74105.1|74044.7|74025.6|7484
1661925600000|2022-08-31 06:00:00|74093.9|74073.9|74270.3|74250.3|74281.3|74262.1|74071.8|74053.4|10111
1661929200000|2022-08-31 07:00:00|74269.5|74249.5|74376.9|74361.9|74396.5|74379.2|74224.8|74207|11519
1661932800000|2022-08-31 08:00:00|74378.8|74363.8|74542.3|74514.6|74581.5|74561.5|74187.1|74172.1|11732
1661936400000|2022-08-31 09:00:00|74543.7|74520.4|74528.9|74508.9|74549.2|74533.8|74409.4|74391.1|11444
1661940000000|2022-08-31 10:00:00|74527.1|74507.1|74544.5|74524.5|74594.8|74576.2|74445.5|74428.9|11047
1661943600000|2022-08-31 11:00:00|74542.9|74522.9|74368.2|74353.2|74548.9|74533.9|74335.6|74317.6|10652
1661947200000|2022-08-31 12:00:00|74368.4|74353.4|74316.1|74301.1|74514.7|74496.4|74242.7|74222.7|11863
1661950800000|2022-08-31 13:00:00|74316.3|74301.3|74336.5|74321.5|74419.4|74402.8|74195.2|74180.2|12430
1661954400000|2022-08-31 14:00:00|74338.5|74323.5|73979.6|73959.6|74389.6|74372.6|73942|73923.5|13116
1661958000000|2022-08-31 15:00:00|73979.3|73964.3|73914.5|73899.5|74080.6|74063.6|73797.1|73781.8|12520
1661961600000|2022-08-31 16:00:00|73914.8|73899.8|73988.6|73973.6|74014.5|73999.5|73907.1|73892.1|10649
1661965200000|2022-08-31 17:00:00|73989.7|73974.7|74015.8|74000.8|74114.3|74099.3|73959.6|73941.8|9920
1661968800000|2022-08-31 18:00:00|74018.5|73998.5|74050.6|74035.6|74055.6|74040.6|73952.3|73937.3|9803
1661972400000|2022-08-31 19:00:00|74048.3|74033.3|74017.8|74002.8|74078.2|74061.4|73987.7|73971.2|10601
1661976000000|2022-08-31 20:00:00|74017.3|74002.3|74003.1|73949.6|74061.2|74041.8|73974|73919.1|7383
1661979600000|2022-08-31 21:00:00|74008.5|73940.5|74013.6|73981|74075.4|74005.4|73995|73897.4|4108
1661983200000|2022-08-31 22:00:00|74011.1|73983.2|74007.7|73987.7|74027.9|74007.9|73980.3|73947.8|5280
1661986800000|2022-08-31 23:00:00|74007.6|73987.6|74101|74081|74124.1|74104.1|74007.6|73987.6|6118
1661990400000|2022-09-01 00:00:00|74100.9|74080.9|74211|74191|74235.9|74215.9|74100.9|74080.9|8894
1661994000000|2022-09-01 01:00:00|74210.9|74190.9|74205.4|74185.4|74232|74212|74146.6|74126.6|8158
1661997600000|2022-09-01 02:00:00|74204.8|74184.8|74216.3|74196.3|74227.8|74207.8|74159.5|74139.5|7265
1662001200000|2022-09-01 03:00:00|74216.1|74196.1|74260.9|74240.9|74306|74286|74185|74165|7159
1662004800000|2022-09-01 04:00:00|74261.7|74241.7|74278.7|74258.7|74313.9|74296.8|74249.6|74230.8|6841
1662008400000|2022-09-01 05:00:00|74278.8|74258.8|74255.8|74235.8|74326.5|74306.5|74233.1|74213.1|8198
1662012000000|2022-09-01 06:00:00|74254.6|74234.6|74231|74216|74316.5|74301.5|74189.2|74172.3|10818
1662015600000|2022-09-01 07:00:00|74233.8|74213.8|74160.9|74140.9|74288.9|74270.4|74139.2|74122.7|11518
1662019200000|2022-09-01 08:00:00|74161.4|74141.4|74104.2|74084.2|74207.1|74190.7|74021.5|74001.5|11743
1662022800000|2022-09-01 09:00:00|74104|74084|74165|74150|74217.7|74201|74027.9|74012.9|10689
1662026400000|2022-09-01 10:00:00|74164.6|74149.6|74237.6|74222.6|74363.3|74346.2|74159.1|74144|10579
1662030000000|2022-09-01 11:00:00|74238|74223|74348|74333|74370.3|74355.3|74214.9|74198.3|10710
1662033600000|2022-09-01 12:00:00|74344|74329|74467.2|74452.2|74486.6|74468.9|74327|74312|11089
1662037200000|2022-09-01 13:00:00|74464.6|74449.6|74525.5|74493.9|74587.6|74568|74380.4|74365.4|12018
1662040800000|2022-09-01 14:00:00|74565.5|74524.4|74889.6|74874.6|75046.1|75031.1|74503.6|74481.5|13324
1662044400000|2022-09-01 15:00:00|74890.2|74875.2|74762.6|74747.6|74892.5|74876.5|74758.9|74743.2|12497
1662048000000|2022-09-01 16:00:00|74762.9|74747.9|74853.5|74838.5|74854.4|74839.4|74673.2|74658.2|10819
1662051600000|2022-09-01 17:00:00|74853.4|74838.4|74725.4|74710.4|74862.8|74847.8|74714.5|74697.4|9684
1662055200000|2022-09-01 18:00:00|74724.3|74709.3|74792.5|74777.5|74794.8|74777.6|74671.1|74655.9|10360
1662058800000|2022-09-01 19:00:00|74794.1|74774.1|74796.6|74781.6|74810|74792|74701.1|74683.9|10098
1662062400000|2022-09-01 20:00:00|74801|74781|74805.8|74759.8|74818.6|74789.7|74767.3|74706.3|5870
1662066000000|2022-09-01 21:00:00|74808.9|74761.1|74821.1|74745.7|74842.7|74781.8|74758|74710.5|3338
1662069600000|2022-09-01 22:00:00|74800.6|74765.9|74796.5|74776.5|74830.7|74790.9|74764.8|74723.3|5235
1662073200000|2022-09-01 23:00:00|74792.8|74772.8|74742.8|74722.8|74809.5|74785.4|74731.4|74711.4|4960
1662076800000|2022-09-02 00:00:00|74743.9|74723.9|74708|74688|74754.6|74734.6|74687.1|74669.7|6563
1662080400000|2022-09-02 01:00:00|74707.9|74687.9|74704.7|74684.7|74722.5|74702.5|74660.3|74640.3|7926
1662084000000|2022-09-02 02:00:00|74704.6|74684.6|74693.3|74673.3|74728.6|74709.7|74659.8|74639.8|6272
1662087600000|2022-09-02 03:00:00|74693.4|74673.4|74667|74647|74696.4|74677.3|74659.6|74639.6|5406
1662091200000|2022-09-02 04:00:00|74665.9|74645.9|74628.8|74608.8|74693.8|74673.8|74624.8|74606.4|6380
1662094800000|2022-09-02 05:00:00|74625.3|74610.3|74595.6|74575.6|74630|74610.3|74558.9|74541.6|8010
1662098400000|2022-09-02 06:00:00|74595.1|74575.1|74567.1|74552.1|74650.8|74633.1|74533.6|74518.6|9816
1662102000000|2022-09-02 07:00:00|74562.7|74547.7|74464.8|74449.8|74584.6|74567.1|74409.8|74389.8|11018
1662105600000|2022-09-02 08:00:00|74465.8|74450.8|74578.1|74558.1|74586.2|74568.6|74448|74432|10174
1662109200000|2022-09-02 09:00:00|74576.6|74556.6|74335.8|74320.8|74611.9|74596.5|74313.3|74297.4|10068
1662112800000|2022-09-02 10:00:00|74339.1|74324.1|74394.6|74379.6|74421.7|74403.2|74240.2|74225.2|9861
1662116400000|2022-09-02 11:00:00|74394.9|74379.9|74443.5|74428.5|74490.7|74474.3|74347.8|74332.8|9991
1662120000000|2022-09-02 12:00:00|74444.2|74429.2|74301.2|74286.2|74525.7|74497.3|74158.9|74138.9|10440
1662123600000|2022-09-02 13:00:00|74302.7|74287.7|74381.5|74360.3|74423.5|74403.5|74253|74238|9614
1662127200000|2022-09-02 14:00:00|74381.1|74359.6|74178.2|74163.2|74451|74436|74149.2|74134.2|9370
1662130800000|2022-09-02 15:00:00|74181|74166|74146.9|74131.9|74250.3|74231.7|74122.4|74105.6|8637
1662134400000|2022-09-02 16:00:00|74146.7|74131.7|74600.2|74585.2|74658.8|74641.3|74146.3|74131.3|8963
1662138000000|2022-09-02 17:00:00|74600.1|74585.1|74667.9|74647.9|74774.1|74759.1|74575.4|74555.9|8797
1662141600000|2022-09-02 18:00:00|74668|74648|74629.6|74614.6|74685.6|74670.6|74610.2|74595.2|8170
1662145200000|2022-09-02 19:00:00|74629.7|74614.7|74722|74707|74785.1|74767.8|74609.2|74592.1|7926
1662148800000|2022-09-02 20:00:00|74723.7|74708.7|74716.2|74696.2|74756.5|74713.4|74669.3|74630.6|3990
1662321600000|2022-09-04 20:00:00|74866|74836|74946.6|74916.6|75026.3|74960.7|74866|74759.1|318
1662325200000|2022-09-04 21:00:00|74946.5|74916.5|74975.1|74934|75023|74983.3|74869.6|74814.5|2499
1662328800000|2022-09-04 22:00:00|74969.2|74931|74962.4|74940.8|75108.7|75085.2|74883.3|74825.8|6875
1662332400000|2022-09-04 23:00:00|74963|74941.3|75068.6|75048.6|75073.8|75053.8|74930.1|74903.7|5701
1662336000000|2022-09-05 00:00:00|75068.3|75048.3|75009.3|74989.3|75070|75050|74909.3|74889.3|7109
1662339600000|2022-09-05 01:00:00|75010.7|74990.7|74976.8|74956.8|75011|74992|74938.4|74918.7|7186
1662343200000|2022-09-05 02:00:00|74976|74956|75021.1|75001.1|75116.6|75096.6|74960.4|74940.4|7446
1662346800000|2022-09-05 03:00:00|75021.2|75001.2|75027.7|75007.7|75042.3|75022.3|74985.1|74965.1|5936
1662350400000|2022-09-05 04:00:00|75027.3|75007.3|75084.5|75064.5|75119.5|75099.5|75022.7|75002.7|5235
1662354000000|2022-09-05 05:00:00|75085.9|75065.9|75243.8|75223.8|75276.6|75256.6|75085.4|75065.4|7217
1662357600000|2022-09-05 06:00:00|75243.6|75223.6|75071.3|75056.3|75292|75272|75021.5|75001.5|8319
1662361200000|2022-09-05 07:00:00|75071.6|75056.6|75044.4|75024.4|75175.2|75159.4|74847.9|74827.9|9101
1662364800000|2022-09-05 08:00:00|75044.6|75024.6|75043.7|75023.7|75097.8|75081.3|74912.7|74897.7|8362
1662368400000|2022-09-05 09:00:00|75043.2|75023.2|74946.1|74931.1|75074.3|75056.6|74913.1|74895.7|8059
1662372000000|2022-09-05 10:00:00|74945.6|74930.6|74870.5|74855.5|74962.7|74945.2|74793.8|74778.8|7878
1662375600000|2022-09-05 11:00:00|74871|74856|74992.1|74977.1|75030.1|75012.6|74850.9|74835.9|7899
1662379200000|2022-09-05 12:00:00|74994.5|74979.5|74946.3|74926.3|75016.6|75000.5|74915.8|74895.8|8447
1662382800000|2022-09-05 13:00:00|74943.3|74923.3|74933|74913|74956.6|74937.9|74878|74863|7536
1662386400000|2022-09-05 14:00:00|74936.2|74916.2|74976.9|74956.9|74980.3|74962.9|74860.2|74842.4|7171
1662390000000|2022-09-05 15:00:00|74971.5|74956.5|74900.3|74885.3|74988.1|74971.7|74879.2|74864.2|6418
1662393600000|2022-09-05 16:00:00|74899.6|74884.6|74902.7|74882.7|74917.8|74898|74877.6|74857.6|5541
1662397200000|2022-09-05 17:00:00|74902.8|74882.8|74893.8|74873.8|74907.3|74887.3|74876|74856|3107
1662400800000|2022-09-05 18:00:00|74893.6|74873.6|74905.8|74885.8|74915.5|74896.4|74850|74831.6|3899
1662404400000|2022-09-05 19:00:00|74905.7|74885.7|74891.1|74871.1|74913.1|74895.1|74877.1|74857.1|3114
1662408000000|2022-09-05 20:00:00|74891.2|74871.2|74950|74851|74950|74893.7|74886.1|74842.1|3993
1662411600000|2022-09-05 21:00:00|74956.3|74857.3|74900.4|74863.4|74977.5|74887.8|74889.9|74832.2|2479
1662415200000|2022-09-05 22:00:00|74911.3|74855.7|74809.3|74789.3|74911.3|74866.4|74754.2|74734|5041
1662418800000|2022-09-05 23:00:00|74809|74789|74740.6|74725.6|74819.4|74801.7|74729.3|74711.2|5452
1662422400000|2022-09-06 00:00:00|74744.4|74724.4|74605.8|74590.8|74779|74760|74600.8|74583.3|7519
1662426000000|2022-09-06 01:00:00|74606.5|74591.5|74639.2|74619.2|74662.3|74645.6|74588.4|74570|7240
1662429600000|2022-09-06 02:00:00|74641.9|74621.9|74681|74661|74752.1|74732.1|74637.1|74618.5|7276
1662433200000|2022-09-06 03:00:00|74681.1|74661.1|74790.8|74770.8|74801.2|74784.3|74677.7|74658.3|6193
1662436800000|2022-09-06 04:00:00|74789.3|74769.3|74773.4|74753.4|74790.9|74771.8|74708.7|74688.7|6592
1662440400000|2022-09-06 05:00:00|74773.2|74753.2|74676.1|74656.1|74786.4|74766.4|74632.3|74613.3|7609
1662444000000|2022-09-06 06:00:00|74675.7|74655.7|74600.2|74585.2|74751.2|74736.2|74527.2|74510.8|8306
1662447600000|2022-09-06 07:00:00|74600.7|74585.7|74555.5|74540.5|74642.1|74624.1|74473.7|74458.7|9260
1662451200000|2022-09-06 08:00:00|74555.6|74540.6|74684|74669|74766.7|74751.7|74550.1|74532.5|8774
1662454800000|2022-09-06 09:00:00|74684.4|74669.4|74726.1|74711.1|74849.9|74834.9|74668.9|74652.3|8558
1662458400000|2022-09-06 10:00:00|74725.5|74710.5|74928.2|74913.2|74960.4|74942.1|74694.7|74677.1|8653
1662462000000|2022-09-06 11:00:00|74929.1|74914.1|74941.9|74926.9|74988|74973|74841.7|74826.4|8382
1662465600000|2022-09-06 12:00:00|74942.7|74927.7|75121.7|75106.7|75128.7|75113.7|74898|74883|8771
1662469200000|2022-09-06 13:00:00|75118.2|75103.2|75242|75222|75262.6|75246.9|75079.3|75059.3|9337
1662472800000|2022-09-06 14:00:00|75294.4|75266.1|75091.3|75076.3|75399.3|75380.6|75062.3|75045.5|9679
1662476400000|2022-09-06 15:00:00|75090.5|75075.5|75030.2|75015.2|75126.3|75106.3|74903|74885.7|9252
1662480000000|2022-09-06 16:00:00|75028.7|75013.7|75056.8|75041.8|75096|75081|74996.2|74981.2|8739
1662483600000|2022-09-06 17:00:00|75055.6|75040.6|75127|75112|75134.5|75117.3|75042.6|75027.6|8148
1662487200000|2022-09-06 18:00:00|75128|75113|75049.5|75034.5|75158|75141.2|75031.4|75016.4|8146
1662490800000|2022-09-06 19:00:00|75049.8|75034.8|75091|75076|75125.1|75108.3|75035.2|75018.8|7590
1662494400000|2022-09-06 20:00:00|75091.8|75076.8|75094|75064.6|75117.3|75100.3|75072.7|75034.1|3885
1662498000000|2022-09-06 21:00:00|75095.9|75062.7|75099.7|75062.9|75138.6|75076.5|75064.3|75004.5|2265
1662501600000|2022-09-06 22:00:00|75103|75061.3|75149.6|75129.6|75157.7|75137.7|75077.7|75034.9|3965
1662505200000|2022-09-06 23:00:00|75149.7|75129.7|75145.9|75125.9|75199.8|75179.8|75126.5|75106.5|4657
1662508800000|2022-09-07 00:00:00|75146|75126|75196.2|75176.2|75248.1|75233.1|75094|75074|7418
1662512400000|2022-09-07 01:00:00|75193.9|75178.9|75204.4|75184.4|75270.9|75252.3|75175.8|75157.7|7523
1662516000000|2022-09-07 02:00:00|75204.5|75184.5|75240.8|75220.8|75292.3|75272.3|75174.4|75159.4|7039
1662519600000|2022-09-07 03:00:00|75241.9|75221.9|75222.1|75207.1|75298.4|75282.1|75222.1|75204.2|6973
1662523200000|2022-09-07 04:00:00|75227.1|75210.9|75179.4|75164.4|75276.2|75258.9|75147.9|75131.3|6367
1662526800000|2022-09-07 05:00:00|75174.5|75159.5|75180|75160|75217.7|75200.9|75103.1|75088.1|6493
1662530400000|2022-09-07 06:00:00|75179.2|75159.2|75072.3|75057.3|75219.1|75203.7|75024.1|75006.3|7995
1662534000000|2022-09-07 07:00:00|75074.7|75054.7|74945.9|74925.9|75183.6|75168.1|74907.1|74891.9|8669
1662537600000|2022-09-07 08:00:00|74945.7|74925.7|75068.9|75048.9|75081.7|75061.7|74897|74879.3|8346
1662541200000|2022-09-07 09:00:00|75067.4|75047.4|75052.5|75037.5|75157.5|75141.1|75011.8|74996.8|8205
1662544800000|2022-09-07 10:00:00|75053.5|75038.5|75143.4|75128.4|75170.5|75155.5|75041.3|75026.3|8303
1662548400000|2022-09-07 11:00:00|75145.6|75125.6|75287.5|75272.5|75300.6|75283.2|75103.5|75088.2|8678
1662552000000|2022-09-07 12:00:00|75287.6|75272.6|75178.2|75158.2|75308.3|75291.9|75161.3|75143.4|8699
1662555600000|2022-09-07 13:00:00|75175.9|75160.9|75111.7|75096.7|75246.2|75231.2|74965|74950|9168
1662559200000|2022-09-07 14:00:00|75110.6|75095.6|74755.1|74740.1|75127.4|75112.3|74743.5|74728.5|9513
1662562800000|2022-09-07 15:00:00|74753.9|74738.9|74821|74806|74831.6|74816.6|74713.9|74694.7|8674
1662566400000|2022-09-07 16:00:00|74821.4|74806.4|74566.2|74551.2|74828.4|74812.3|74550.1|74535.1|8109
1662570000000|2022-09-07 17:00:00|74566.9|74551.9|74394.3|74374.3|74581.9|74566.9|74347.9|74329.2|8303
1662573600000|2022-09-07 18:00:00|74394.5|74374.5|74503.4|74483.4|74508.9|74488.9|74381.5|74364.4|7108
1662577200000|2022-09-07 19:00:00|74504|74484|74305.5|74285.5|74508|74493|74296.6|74276.6|7081
1662580800000|2022-09-07 20:00:00|74306.2|74286.2|74356.8|74279.3|74370.1|74312.5|74291.2|74244.8|4921
1662584400000|2022-09-07 21:00:00|74352.6|74278.6|74319.7|74288.2|74408.7|74309.7|74289.5|74252.9|2429
1662588000000|2022-09-07 22:00:00|74313.3|74291|74328.2|74308.2|74342|74320.7|74273.9|74254.6|5385
1662591600000|2022-09-07 23:00:00|74330.6|74310.6|74386.2|74366.2|74420.1|74402.5|74330|74310|4663
1662595200000|2022-09-08 00:00:00|74383.3|74363.3|74480.6|74460.6|74499.3|74480.1|74362.6|74344.5|6904
1662598800000|2022-09-08 01:00:00|74481.1|74461.1|74484.6|74464.6|74486.8|74466.8|74432.9|74412.9|7093
1662602400000|2022-09-08 02:00:00|74485.6|74465.6|74465.7|74445.7|74488.9|74468.9|74443.8|74423.8|6519
1662606000000|2022-09-08 03:00:00|74465.6|74445.6|74474.8|74454.8|74523.2|74503.2|74439.3|74419.3|6626
1662609600000|2022-09-08 04:00:00|74474.9|74454.9|74448.5|74428.5|74476.5|74456.5|74412.1|74392.1|5682
1662613200000|2022-09-08 05:00:00|74448.6|74428.6|74387.5|74372.5|74449.6|74430.8|74366|74346|6401
1662616800000|2022-09-08 06:00:00|74389.4|74374.4|74387.5|74367.5|74413.2|74398.2|74263.1|74243.6|8359
1662620400000|2022-09-08 07:00:00|74386.6|74366.6|74510.7|74490.7|74549|74529.4|74343.1|74325.3|8913
1662624000000|2022-09-08 08:00:00|74509.9|74489.9|74387|74372|74534.6|74517.6|74387|74369.4|8672
1662627600000|2022-09-08 09:00:00|74388.3|74373.3|74383.9|74368.9|74407.8|74389.2|74343.1|74323.1|7836
1662631200000|2022-09-08 10:00:00|74384|74369|74298|74283|74427.7|74412.7|74241.1|74223|8041
1662634800000|2022-09-08 11:00:00|74298.5|74283.5|74225.6|74210.6|74334|74317.9|74156.6|74141.6|8278
1662638400000|2022-09-08 12:00:00|74221.5|74206.5|74372|74352|74482.7|74462.7|74160.5|74117.8|9653
1662642000000|2022-09-08 13:00:00|74380.1|74360.1|74634.8|74614.8|74890.5|74872.9|74362.8|74345.1|9968
1662645600000|2022-09-08 14:00:00|74633.5|74613.5|74694.4|74679.4|74807.2|74789.5|74544.2|74529.2|9545
1662649200000|2022-09-08 15:00:00|74694|74679|74715.4|74700.4|74749.7|74734.4|74583.2|74568.2|8768
1662652800000|2022-09-08 16:00:00|74714.7|74699.7|74600.8|74585.8|74784.9|74769.1|74574.7|74558.4|8870
1662656400000|2022-09-08 17:00:00|74604.1|74584.1|74413|74398|74632.5|74615.9|74369.5|74353.1|8506
1662660000000|2022-09-08 18:00:00|74412.6|74397.6|74429.9|74414.9|74437.2|74422.2|74370.4|74353.9|7961
1662663600000|2022-09-08 19:00:00|74430.3|74415.3|74378.1|74358.1|74437.7|74420.5|74376.2|74358.1|7346
1662667200000|2022-09-08 20:00:00|74375.1|74360.1|74390|74356.8|74401.5|74381.5|74371|74352|5170
1662670800000|2022-09-08 21:00:00|74430.5|74335.3|74405.6|74359.1|74440.4|74374|74376.6|74331.5|2498
1662674400000|2022-09-08 22:00:00|74404.8|74360.6|74347.4|74327.4|74407.7|74368|74340.8|74318.7|4392
1662678000000|2022-09-08 23:00:00|74347.7|74327.7|74299.9|74279.9|74364.8|74347.8|74298.8|74279.9|4883
1662681600000|2022-09-09 00:00:00|74301|74281|74047.8|74027.8|74309.9|74292.1|73996.7|73976.7|7118
1662685200000|2022-09-09 01:00:00|74047.3|74027.3|73989|73969|74048.7|74028.7|73972.4|73952.4|7193
1662688800000|2022-09-09 02:00:00|73991.2|73971.2|73873|73853|74002.7|73982.7|73835.9|73815.9|6761
1662692400000|2022-09-09 03:00:00|73873.9|73853.9|73861.9|73841.9|73903.1|73883.1|73751|73731|7284
1662696000000|2022-09-09 04:00:00|73859.9|73839.9|73838|73818|73881.9|73861.9|73751.6|73731.6|7220
1662699600000|2022-09-09 05:00:00|73838.5|73818.5|73875.4|73855.4|73917.1|73902.1|73826.8|73808.7|6918
1662703200000|2022-09-09 06:00:00|73877.2|73857.2|73861.1|73846.1|73942.1|73924.9|73848.6|73830.7|7956
1662706800000|2022-09-09 07:00:00|73863|73848|73663.8|73643.8|73910.8|73890.8|73560.7|73544.4|9135
1662710400000|2022-09-09 08:00:00|73662.2|73647.2|73585.9|73570.9|73676.8|73661.8|73538.5|73521.8|8602
1662714000000|2022-09-09 09:00:00|73586.8|73571.8|73730.2|73715.2|73810|73795|73583.6|73567.3|8215
1662717600000|2022-09-09 10:00:00|73729.6|73714.6|73828|73808|73831.3|73811.3|73654.2|73639.2|7865
1662721200000|2022-09-09 11:00:00|73828.1|73808.1|74094.8|74079.8|74102.4|74085.3|73811.5|73792.8|8615
1662724800000|2022-09-09 12:00:00|74096.2|74081.2|74041.6|74026.6|74114|74099|73921.2|73905.3|8717
1662728400000|2022-09-09 13:00:00|74041.4|74026.4|74004.8|73989.8|74125|74107.8|73909.5|73891.3|9380
1662732000000|2022-09-09 14:00:00|74006.9|73986.9|74060|74045|74111.3|74096.3|73915.8|73898|9065
1662735600000|2022-09-09 15:00:00|74060.1|74045.1|74035.2|74020.2|74131.4|74116.4|73997.4|73980.8|8265
1662739200000|2022-09-09 16:00:00|74034.6|74019.6|73968.6|73953.6|74096.2|74081.2|73965.5|73949.3|7644
1662742800000|2022-09-09 17:00:00|73968|73953|74053.4|74038.4|74061.4|74043.9|73959.4|73942.1|6592
1662746400000|2022-09-09 18:00:00|74052.7|74037.7|74045|74030|74098.3|74081.1|74031.1|74015|6846
1662750000000|2022-09-09 19:00:00|74045.1|74030.1|74033.9|74013.9|74055.6|74038.4|74006.9|73989.9|5951
1662753600000|2022-09-09 20:00:00|74035|74015|74053.3|73988.2|74108.4|74059.4|74021.2|73962.1|4485
1662926400000|2022-09-11 20:00:00|73508.8|73438.4|73614.4|73524.7|73695.8|73625.3|73445.4|73402.8|699
1662930000000|2022-09-11 21:00:00|73593.3|73515.5|73711.7|73673.4|73766.1|73708.1|73593.3|73515.5|1851
1662933600000|2022-09-11 22:00:00|73709.5|73674.8|73875.3|73840.9|73942.4|73909.4|73684.4|73625.6|3059